SECURITY DETAIL · RAW DATA

妙可蓝多600882.SH

ASSECNYSTOCK

最近收盘价21.612026-07-17

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）23,170,883

成交额（元）513,643,217

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 0 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
最近三年无公司行动记录

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	22.55	23.11	21.47	21.61	21.61	qfq	23,170,883	513,643,217	-2.26%
2026-07-16	20.26	22.42	20.25	22.11	22.11	qfq	22,439,005	486,102,158	7.75%
2026-07-15	20.01	20.79	20.01	20.52	20.52	qfq	11,445,405	233,159,522	0.00%
2026-07-14	19.86	21.00	19.86	20.52	20.52	qfq	18,511,226	381,018,555	2.60%
2026-07-13	19.40	20.30	19.19	20.00	20.00	qfq	15,265,606	304,542,954	3.20%
2026-07-10	19.38	19.70	18.93	19.38	19.38	qfq	13,628,131	263,959,928	-1.27%
2026-07-09	19.08	20.30	18.98	19.63	19.63	qfq	20,272,716	400,590,537	1.13%
2026-07-08	18.20	19.67	17.85	19.41	19.41	qfq	21,427,906	407,217,146	8.07%
2026-07-07	17.25	18.21	16.95	17.96	17.96	qfq	16,058,600	285,067,848	4.66%
2026-07-06	16.66	17.40	16.66	17.16	17.16	qfq	6,039,700	103,771,392	1.60%
2026-07-03	16.60	17.27	16.50	16.89	16.89	qfq	7,937,862	134,556,230	2.43%
2026-07-02	16.41	16.91	16.29	16.49	16.49	qfq	5,581,500	92,303,371	0.18%
2026-07-01	15.92	16.57	15.75	16.46	16.46	qfq	7,384,376	119,969,622	2.94%
2026-06-30	16.44	16.55	15.97	15.99	15.99	qfq	6,254,679	100,765,826	-3.56%
2026-06-29	16.11	16.85	15.78	16.58	16.58	qfq	7,783,700	127,538,991	2.22%
2026-06-26	16.90	17.00	16.05	16.22	16.22	qfq	8,216,100	133,815,392	-3.91%
2026-06-25	17.03	17.44	16.51	16.88	16.88	qfq	8,575,130	144,508,885	-1.34%
2026-06-24	17.90	18.35	17.11	17.11	17.11	qfq	10,860,296	190,149,631	-3.77%
2026-06-23	18.49	18.96	17.71	17.78	17.78	qfq	12,167,901	221,531,760	-5.07%
2026-06-22	17.48	19.24	17.40	18.73	18.73	qfq	17,461,966	323,194,824	7.09%
2026-06-18	18.14	18.27	17.34	17.49	17.49	qfq	9,950,200	175,417,767	-4.63%
2026-06-17	18.38	18.54	18.20	18.34	18.34	qfq	3,554,557	65,135,128	-1.13%
2026-06-16	18.86	18.97	18.41	18.55	18.55	qfq	6,117,959	113,619,922	-2.37%
2026-06-15	19.45	19.64	18.86	19.00	19.00	qfq	7,398,831	141,756,913	-2.61%
2026-06-12	18.79	19.71	18.50	19.51	19.51	qfq	9,462,071	182,308,733	3.12%
2026-06-11	18.80	19.35	18.73	18.92	18.92	qfq	7,232,153	137,528,998	-0.16%
2026-06-10	17.95	19.23	17.93	18.95	18.95	qfq	11,605,400	216,674,885	4.81%
2026-06-09	17.70	18.39	17.41	18.08	18.08	qfq	9,565,165	171,467,974	2.15%
2026-06-08	17.72	18.27	17.44	17.70	17.70	qfq	6,852,900	121,953,233	-1.99%
2026-06-05	18.16	18.57	17.86	18.06	18.06	qfq	8,271,983	149,550,397	-0.55%
2026-06-04	18.83	19.19	17.95	18.16	18.16	qfq	8,888,400	163,314,469	-4.57%
2026-06-03	19.25	19.25	18.42	19.03	19.03	qfq	10,085,751	189,391,923	-1.86%
2026-06-02	20.00	20.15	19.30	19.39	19.39	qfq	11,296,700	221,631,523	-3.05%
2026-06-01	18.90	20.56	18.81	20.00	20.00	qfq	19,673,078	393,623,002	4.28%
2026-05-29	18.65	19.63	18.29	19.18	19.18	qfq	12,040,398	230,179,755	3.62%
2026-05-28	17.85	18.63	17.74	18.51	18.51	qfq	8,785,986	160,310,806	3.29%
2026-05-27	18.13	18.18	17.32	17.92	17.92	qfq	10,878,900	192,544,259	-1.16%
2026-05-26	18.51	18.65	17.80	18.13	18.13	qfq	6,480,600	117,796,576	-2.00%
2026-05-25	18.26	18.70	18.09	18.50	18.50	qfq	5,991,210	110,094,394	1.37%
2026-05-22	19.10	19.13	18.08	18.25	18.25	qfq	9,738,030	179,109,481	-3.95%
2026-05-21	19.20	19.63	18.96	19.00	19.00	qfq	5,360,702	103,475,580	-1.09%
2026-05-20	19.38	19.51	19.11	19.21	19.21	qfq	4,288,638	82,714,120	-0.62%
2026-05-19	19.67	19.96	19.32	19.33	19.33	qfq	5,610,230	109,878,175	-2.13%
2026-05-18	19.30	20.18	19.04	19.75	19.75	qfq	8,557,053	168,447,021	2.97%
2026-05-15	19.30	19.30	18.93	19.18	19.18	qfq	6,700,638	127,928,661	-1.44%
2026-05-14	19.00	19.72	18.98	19.46	19.46	qfq	9,476,660	183,346,073	2.53%
2026-05-13	19.64	19.64	18.95	18.98	18.98	qfq	9,709,489	185,878,970	-3.36%
2026-05-12	19.80	19.81	19.40	19.64	19.64	qfq	6,387,578	124,761,178	-1.31%
2026-05-11	20.54	20.54	19.75	19.90	19.90	qfq	10,269,905	205,177,606	-3.12%
2026-05-08	20.11	21.00	19.96	20.54	20.54	qfq	10,030,694	205,184,370	1.88%
2026-05-07	20.38	20.46	20.12	20.16	20.16	qfq	4,725,474	95,413,209	-1.08%
2026-05-06	20.70	21.09	20.18	20.38	20.38	qfq	9,291,500	190,353,610	-1.45%
2026-04-30	20.33	20.83	20.24	20.68	20.68	qfq	5,840,385	120,277,512	1.57%
2026-04-29	20.11	20.79	20.11	20.36	20.36	qfq	7,935,951	162,847,034	0.69%
2026-04-28	20.20	20.38	19.69	20.22	20.22	qfq	9,192,513	184,031,912	-0.79%
2026-04-27	20.16	20.51	20.10	20.38	20.38	qfq	5,715,470	115,751,019	1.09%
2026-04-24	20.72	20.72	20.12	20.16	20.16	qfq	6,357,801	129,567,325	-2.70%
2026-04-23	20.59	20.79	20.15	20.72	20.72	qfq	8,276,500	169,923,592	0.58%
2026-04-22	20.64	20.93	20.49	20.60	20.60	qfq	8,802,437	181,626,738	-0.68%
2026-04-21	20.51	20.81	20.20	20.74	20.74	qfq	10,995,817	226,108,024	1.92%
2026-04-20	19.16	20.47	19.10	20.35	20.35	qfq	16,495,594	329,781,329	5.71%
2026-04-17	19.07	19.29	18.76	19.25	19.25	qfq	5,909,800	112,715,914	0.89%
2026-04-16	19.22	19.27	18.91	19.08	19.08	qfq	5,397,800	102,924,730	-0.78%
2026-04-15	19.18	19.36	19.07	19.23	19.23	qfq	4,960,800	95,250,889	0.00%
2026-04-14	19.64	19.77	19.12	19.23	19.23	qfq	7,882,900	152,141,152	-2.09%
2026-04-13	19.29	19.80	19.01	19.64	19.64	qfq	8,867,351	172,849,965	2.72%
2026-04-10	18.88	19.65	18.82	19.12	19.12	qfq	10,955,696	211,256,112	2.19%
2026-04-09	18.94	19.31	18.71	18.71	18.71	qfq	7,457,017	141,121,292	-2.35%
2026-04-08	18.51	19.24	18.50	19.16	19.16	qfq	16,659,509	316,044,951	3.90%
2026-04-07	17.96	19.31	17.86	18.44	18.44	qfq	18,980,635	351,057,329	5.07%
2026-04-03	18.13	18.15	17.55	17.55	17.55	qfq	4,628,500	82,087,312	-2.28%
2026-04-02	18.51	18.58	17.86	17.96	17.96	qfq	6,998,600	126,994,299	-3.44%
2026-04-01	18.43	18.65	18.36	18.60	18.60	qfq	4,548,450	84,354,482	1.36%
2026-03-31	18.55	18.89	18.30	18.35	18.35	qfq	5,713,899	105,845,840	-0.97%
2026-03-30	19.07	19.07	18.38	18.53	18.53	qfq	7,158,050	132,930,480	-2.88%
2026-03-27	18.80	19.19	18.70	19.08	19.08	qfq	8,003,104	152,412,942	0.79%
2026-03-26	18.80	19.43	18.70	18.93	18.93	qfq	9,134,988	174,252,154	0.75%
2026-03-25	19.20	19.36	18.66	18.79	18.79	qfq	9,605,042	181,525,744	-0.53%
2026-03-24	19.17	19.29	18.75	18.89	18.89	qfq	6,244,016	118,250,861	0.27%
2026-03-23	19.55	19.55	18.76	18.84	18.84	qfq	5,517,884	105,323,730	-4.46%
2026-03-20	20.09	20.29	19.70	19.72	19.72	qfq	4,526,140	90,381,841	-2.04%
2026-03-19	20.25	20.40	20.02	20.13	20.13	qfq	4,286,946	86,387,309	-1.13%
2026-03-18	20.76	20.88	20.20	20.36	20.36	qfq	5,158,800	105,308,721	-2.21%
2026-03-17	21.00	21.22	20.76	20.82	20.82	qfq	3,994,401	83,929,339	-0.86%
2026-03-16	20.76	21.06	20.76	21.00	21.00	qfq	3,288,896	68,798,603	1.35%
2026-03-13	20.57	20.99	20.56	20.72	20.72	qfq	3,469,997	72,329,481	0.05%
2026-03-12	20.85	20.90	20.57	20.71	20.71	qfq	3,161,332	65,370,537	-0.91%
2026-03-11	21.01	21.06	20.71	20.90	20.90	qfq	2,648,845	55,241,433	-0.48%
2026-03-10	20.88	21.13	20.88	21.00	21.00	qfq	2,843,305	59,671,429	0.77%
2026-03-09	21.40	21.40	20.68	20.84	20.84	qfq	4,805,685	100,630,405	-1.88%
2026-03-06	20.54	21.32	20.54	21.24	21.24	qfq	5,564,142	116,977,917	3.31%
2026-03-05	20.89	21.06	20.48	20.56	20.56	qfq	5,379,100	111,523,786	-1.20%
2026-03-04	20.92	21.12	20.60	20.81	20.81	qfq	4,538,130	94,716,394	-1.19%
2026-03-03	21.35	21.62	20.98	21.06	21.06	qfq	6,028,501	127,783,701	-1.36%
2026-03-02	22.10	22.10	21.33	21.35	21.35	qfq	7,059,326	152,530,015	-4.13%
2026-02-27	21.89	22.39	21.89	22.27	22.27	qfq	4,355,449	96,886,993	1.46%
2026-02-26	22.21	22.37	21.93	21.95	21.95	qfq	3,719,467	81,832,998	-1.13%
2026-02-25	21.93	22.32	21.93	22.20	22.20	qfq	3,567,715	79,204,574	1.05%
2026-02-24	22.24	22.40	21.91	21.97	21.97	qfq	3,827,160	84,333,776	-1.21%
2026-02-13	22.85	22.86	22.24	22.24	22.24	qfq	5,085,081	114,145,915	-1.07%
2026-02-12	22.81	22.98	22.44	22.48	22.48	qfq	5,289,622	119,361,151	-1.88%
2026-02-11	23.06	23.70	22.90	22.91	22.91	qfq	4,800,377	110,889,321	-0.30%
2026-02-10	23.00	23.05	22.74	22.98	22.98	qfq	3,726,096	85,312,789	-0.35%
2026-02-09	23.04	23.18	22.90	23.06	23.06	qfq	4,211,314	96,809,010	0.09%
2026-02-06	23.19	23.42	22.86	23.04	23.04	qfq	4,622,600	106,584,033	-0.56%
2026-02-05	22.75	23.45	22.62	23.17	23.17	qfq	8,007,909	185,864,868	1.76%
2026-02-04	22.83	23.05	22.57	22.77	22.77	qfq	4,923,042	111,868,130	-0.31%
2026-02-03	22.56	22.88	22.33	22.84	22.84	qfq	5,425,342	122,853,166	0.93%
2026-02-02	22.76	23.00	22.50	22.63	22.63	qfq	5,490,439	124,979,573	-0.88%
2026-01-30	23.13	23.13	22.66	22.83	22.83	qfq	4,860,948	110,912,865	-1.30%
2026-01-29	22.61	23.22	22.25	23.13	23.13	qfq	7,456,682	170,365,709	2.03%
2026-01-28	22.78	22.80	22.45	22.67	22.67	qfq	5,995,500	135,569,587	-0.48%
2026-01-27	23.24	23.48	22.62	22.78	22.78	qfq	8,783,495	200,917,497	-2.36%
2026-01-26	23.55	23.79	22.70	23.33	23.33	qfq	12,780,795	296,261,031	-1.77%
2026-01-23	24.58	24.72	23.30	23.75	23.75	qfq	15,318,261	368,044,461	-3.34%
2026-01-22	24.52	24.72	24.52	24.57	24.57	qfq	2,876,964	70,753,548	-0.32%
2026-01-21	24.73	24.79	24.52	24.65	24.65	qfq	4,126,826	101,553,712	-0.72%
2026-01-20	24.75	24.95	24.62	24.83	24.83	qfq	3,889,343	96,316,608	0.20%
2026-01-19	24.60	24.95	24.48	24.78	24.78	qfq	4,302,476	106,466,744	0.49%
2026-01-16	24.80	24.80	24.48	24.66	24.66	qfq	3,938,115	96,875,336	0.08%
2026-01-15	24.70	24.92	24.55	24.64	24.64	qfq	3,925,120	96,914,478	-0.77%
2026-01-14	24.85	25.23	24.69	24.83	24.83	qfq	5,622,719	140,411,569	-0.64%
2026-01-13	25.45	25.54	24.86	24.99	24.99	qfq	6,730,145	169,093,331	-1.34%
2026-01-12	24.88	25.38	24.75	25.33	25.33	qfq	7,975,412	200,237,976	1.85%
2026-01-09	24.77	25.03	24.74	24.87	24.87	qfq	5,274,376	131,063,688	0.04%
2026-01-08	24.55	24.97	24.48	24.86	24.86	qfq	4,855,500	120,139,836	0.97%
2026-01-07	25.01	25.01	24.58	24.62	24.62	qfq	6,230,452	154,087,464	-1.56%
2026-01-06	24.83	25.05	24.70	25.01	25.01	qfq	5,331,897	132,673,401	0.52%
2026-01-05	25.10	25.10	24.73	24.88	24.88	qfq	5,845,968	145,394,527	-1.03%
2025-12-31	25.60	25.60	24.72	25.14	25.14	qfq	7,969,932	200,216,086	-1.87%
2025-12-30	24.49	25.65	24.39	25.62	25.62	qfq	11,753,898	294,762,625	4.87%
2025-12-29	26.00	26.01	24.24	24.43	24.43	qfq	20,358,181	503,561,526	-9.28%
2025-12-26	27.24	27.50	26.82	26.93	26.93	qfq	7,793,360	211,060,844	-1.64%
2025-12-25	27.30	27.55	27.14	27.38	27.38	qfq	6,234,415	170,314,006	-0.15%
2025-12-24	27.90	28.08	27.25	27.42	27.42	qfq	10,256,767	283,012,630	-2.83%
2025-12-23	29.74	29.91	28.01	28.22	28.22	qfq	14,714,448	421,408,093	-1.09%
2025-12-22	28.30	28.85	28.08	28.53	28.53	qfq	8,181,272	232,615,190	0.04%
2025-12-19	27.70	28.60	27.48	28.52	28.52	qfq	10,737,296	302,881,508	3.00%
2025-12-18	27.80	28.11	27.67	27.69	27.69	qfq	7,748,768	215,728,392	-1.35%
2025-12-17	26.90	28.59	26.55	28.07	28.07	qfq	14,417,289	403,181,730	4.31%
2025-12-16	27.50	27.85	26.84	26.91	26.91	qfq	8,196,817	223,001,906	-2.50%
2025-12-15	26.52	27.65	26.52	27.60	27.60	qfq	10,799,850	293,976,642	4.23%
2025-12-12	25.99	26.94	25.75	26.48	26.48	qfq	6,026,673	159,895,049	1.89%
2025-12-11	26.00	26.49	25.75	25.99	25.99	qfq	4,071,693	106,222,041	-0.08%
2025-12-10	26.54	26.74	26.01	26.01	26.01	qfq	4,594,739	120,686,877	-2.14%
2025-12-09	25.92	26.85	25.78	26.58	26.58	qfq	6,832,221	179,823,237	2.59%
2025-12-08	26.24	26.24	25.85	25.91	25.91	qfq	4,225,959	109,833,299	-1.33%
2025-12-05	26.29	26.37	25.44	26.26	26.26	qfq	7,905,960	204,392,623	-0.15%
2025-12-04	26.70	26.88	26.12	26.30	26.30	qfq	5,218,200	137,508,237	-2.30%
2025-12-03	27.29	27.46	26.66	26.92	26.92	qfq	4,999,640	134,573,526	-1.17%
2025-12-02	27.60	28.18	27.19	27.24	27.24	qfq	5,866,745	161,534,952	-2.05%
2025-12-01	27.36	27.89	27.12	27.81	27.81	qfq	9,678,055	266,806,914	1.72%
2025-11-28	26.40	27.34	26.26	27.34	27.34	qfq	10,118,496	272,761,456	4.07%
2025-11-27	25.76	26.70	25.62	26.27	26.27	qfq	6,753,599	177,719,167	1.98%
2025-11-26	26.02	26.26	25.54	25.76	25.76	qfq	3,536,600	91,278,071	-1.04%
2025-11-25	25.60	26.14	25.40	26.03	26.03	qfq	3,881,901	100,641,379	1.32%
2025-11-24	25.53	26.26	25.53	25.69	25.69	qfq	4,496,100	116,292,557	0.55%
2025-11-21	25.99	26.37	25.54	25.55	25.55	qfq	4,717,178	122,088,412	-1.62%
2025-11-20	26.30	26.40	25.30	25.97	25.97	qfq	6,194,100	160,235,707	-1.93%
2025-11-19	26.14	27.11	26.01	26.48	26.48	qfq	7,252,518	192,919,483	1.30%
2025-11-18	26.21	26.33	25.60	26.14	26.14	qfq	4,129,201	107,067,115	-0.31%
2025-11-17	26.20	26.68	25.95	26.22	26.22	qfq	3,736,359	97,724,792	0.08%
2025-11-14	26.58	27.17	26.20	26.20	26.20	qfq	5,323,800	141,692,704	-1.61%
2025-11-13	26.60	26.73	26.11	26.63	26.63	qfq	6,269,073	165,463,902	0.15%
2025-11-12	26.73	27.25	26.40	26.59	26.59	qfq	7,015,803	187,216,616	-0.56%
2025-11-11	26.66	26.89	26.10	26.74	26.74	qfq	8,327,205	221,276,292	-0.07%
2025-11-10	24.73	27.00	24.72	26.76	26.76	qfq	15,208,005	398,726,333	8.12%
2025-11-07	24.77	25.38	24.73	24.75	24.75	qfq	4,967,232	124,232,275	0.04%
2025-11-06	24.90	25.11	24.34	24.74	24.74	qfq	5,227,183	129,246,161	-0.92%
2025-11-05	24.06	25.25	24.06	24.97	24.97	qfq	6,013,212	149,356,142	2.71%
2025-11-04	24.85	24.85	24.16	24.31	24.31	qfq	4,683,718	114,117,302	-2.17%
2025-11-03	25.58	25.58	24.65	24.85	24.85	qfq	6,791,470	169,711,315	-2.93%
2025-10-31	25.18	25.66	24.91	25.60	25.60	qfq	9,061,431	229,953,146	1.95%
2025-10-30	25.00	25.30	24.87	25.11	25.11	qfq	5,015,743	125,850,780	0.28%
2025-10-29	24.91	25.08	24.70	25.04	25.04	qfq	2,957,398	73,692,252	0.04%
2025-10-28	25.16	25.16	24.60	25.03	25.03	qfq	4,969,234	123,614,483	-0.16%
2025-10-27	25.25	25.50	24.87	25.07	25.07	qfq	5,881,540	148,129,776	-0.71%
2025-10-24	25.99	26.02	24.80	25.25	25.25	qfq	9,618,441	243,452,812	-3.15%
2025-10-23	25.80	26.45	25.71	26.07	26.07	qfq	4,980,802	129,549,829	0.54%
2025-10-22	26.07	26.96	25.79	25.93	25.93	qfq	7,108,020	187,027,775	-1.03%
2025-10-21	25.90	26.40	25.72	26.20	26.20	qfq	8,009,990	208,049,388	0.08%
2025-10-20	26.53	26.58	26.04	26.18	26.18	qfq	8,296,876	218,550,394	-1.62%
2025-10-17	26.50	27.20	26.30	26.61	26.61	qfq	7,918,704	211,123,322	-0.04%
2025-10-16	26.88	27.42	26.49	26.62	26.62	qfq	8,916,522	238,458,684	-1.44%
2025-10-15	25.97	27.50	25.59	27.01	27.01	qfq	18,159,105	485,895,565	3.73%
2025-10-14	24.99	26.85	24.80	26.04	26.04	qfq	18,530,458	478,349,199	4.54%
2025-10-13	24.50	25.05	24.16	24.91	24.91	qfq	8,176,400	202,921,645	1.59%
2025-10-10	24.08	24.90	24.04	24.52	24.52	qfq	6,586,644	162,398,274	0.82%
2025-10-09	24.25	24.39	23.81	24.32	24.32	qfq	5,652,701	136,183,797	-0.25%
2025-09-30	23.95	24.54	23.78	24.38	24.38	qfq	5,575,482	134,978,058	1.33%
2025-09-29	24.48	24.48	23.66	24.06	24.06	qfq	7,629,257	182,493,719	-1.72%
2025-09-26	24.51	24.67	24.18	24.48	24.48	qfq	4,411,779	107,858,242	-0.20%
2025-09-25	24.22	24.81	24.00	24.53	24.53	qfq	5,807,200	142,614,258	1.15%
2025-09-24	23.60	24.98	23.50	24.25	24.25	qfq	9,264,140	225,983,057	2.11%
2025-09-23	23.88	23.95	23.35	23.75	23.75	qfq	5,151,551	121,567,822	-0.54%
2025-09-22	24.21	24.22	23.75	23.88	23.88	qfq	4,649,709	111,227,464	-1.16%
2025-09-19	24.43	24.66	24.04	24.16	24.16	qfq	6,669,438	161,520,244	-1.67%
2025-09-18	24.90	24.99	24.35	24.57	24.57	qfq	5,625,670	139,028,454	-1.29%
2025-09-17	24.96	25.14	24.80	24.89	24.89	qfq	4,309,851	107,435,867	-0.36%
2025-09-16	24.85	25.14	24.62	24.98	24.98	qfq	5,007,381	124,504,790	0.60%
2025-09-15	25.18	25.28	24.82	24.83	24.83	qfq	6,309,526	157,668,706	-1.39%
2025-09-12	25.76	25.93	25.15	25.18	25.18	qfq	7,455,653	189,453,820	-2.44%
2025-09-11	26.06	26.15	25.50	25.81	25.81	qfq	6,332,779	162,793,775	-0.96%
2025-09-10	25.96	26.17	25.70	26.06	26.06	qfq	4,813,501	124,574,562	0.23%
2025-09-09	26.25	26.49	25.90	26.00	26.00	qfq	5,383,800	141,028,312	-1.40%
2025-09-08	26.03	27.05	25.88	26.37	26.37	qfq	10,123,747	268,364,098	0.11%
2025-09-05	27.41	27.45	25.25	26.34	26.34	qfq	16,931,099	439,163,645	-4.08%
2025-09-04	26.87	27.60	26.49	27.46	27.46	qfq	7,368,931	200,373,648	1.85%
2025-09-03	27.95	28.11	26.88	26.96	26.96	qfq	7,300,181	199,789,003	-2.88%
2025-09-02	27.50	28.26	27.46	27.76	27.76	qfq	10,417,299	289,702,279	0.40%
2025-09-01	27.70	27.99	27.16	27.65	27.65	qfq	7,837,772	216,312,286	-0.22%
2025-08-29	26.30	27.81	26.28	27.71	27.71	qfq	13,401,695	365,876,423	5.36%
2025-08-28	26.17	26.86	25.72	26.30	26.30	qfq	13,457,213	352,073,628	-3.34%
2025-08-27	27.59	27.75	27.21	27.21	27.21	qfq	8,502,624	233,819,011	-1.59%
2025-08-26	27.58	27.95	27.30	27.65	27.65	qfq	8,564,704	236,744,453	0.11%
2025-08-25	27.17	27.91	27.01	27.62	27.62	qfq	8,846,106	243,683,093	1.62%
2025-08-22	27.99	28.13	27.07	27.18	27.18	qfq	11,539,365	315,338,335	-2.62%
2025-08-21	28.06	28.28	27.76	27.91	27.91	qfq	6,744,463	189,013,529	-1.03%
2025-08-20	27.90	28.43	27.40	28.20	28.20	qfq	11,442,187	320,019,176	2.17%
2025-08-19	27.33	27.73	27.18	27.60	27.60	qfq	7,030,026	193,166,441	1.51%
2025-08-18	26.99	27.33	26.99	27.19	27.19	qfq	4,394,855	119,366,308	0.41%
2025-08-15	26.70	27.19	26.50	27.08	27.08	qfq	3,309,002	89,252,195	1.08%
2025-08-14	27.10	27.13	26.70	26.79	26.79	qfq	3,213,500	86,586,935	-1.03%
2025-08-13	26.87	27.11	26.70	27.07	27.07	qfq	4,096,401	110,324,918	0.74%
2025-08-12	27.07	27.27	26.85	26.87	26.87	qfq	3,568,902	96,304,376	-1.36%
2025-08-11	27.21	27.40	26.80	27.24	27.24	qfq	3,528,400	96,241,568	0.15%
2025-08-08	27.49	27.49	27.13	27.20	27.20	qfq	2,923,900	79,592,754	-0.62%
2025-08-07	27.33	27.78	27.12	27.37	27.37	qfq	5,172,904	142,147,104	0.04%
2025-08-06	26.87	27.75	26.74	27.36	27.36	qfq	6,193,700	168,377,502	1.82%
2025-08-05	26.99	27.10	26.78	26.87	26.87	qfq	3,575,499	96,356,209	0.04%
2025-08-04	26.31	26.98	26.15	26.86	26.86	qfq	3,843,377	102,874,237	1.17%
2025-08-01	26.58	26.69	26.38	26.55	26.55	qfq	4,075,474	108,114,630	-0.26%
2025-07-31	27.10	27.29	26.55	26.62	26.62	qfq	6,347,944	170,134,605	-2.60%
2025-07-30	27.00	27.60	26.48	27.33	27.33	qfq	10,423,362	282,653,080	-0.73%
2025-07-29	29.00	29.50	27.47	27.53	27.53	qfq	17,479,994	492,487,569	-0.76%
2025-07-28	28.30	28.30	27.58	27.74	27.74	qfq	5,760,800	160,077,462	-1.00%
2025-07-25	27.90	28.12	27.78	28.02	28.02	qfq	3,616,990	101,214,802	0.43%
2025-07-24	28.34	28.60	27.56	27.90	27.90	qfq	7,732,679	215,929,141	-1.55%
2025-07-23	28.44	28.93	28.20	28.34	28.34	qfq	3,870,202	110,426,756	-0.81%
2025-07-22	28.62	28.97	28.34	28.57	28.57	qfq	3,922,879	112,381,464	-0.21%
2025-07-21	28.85	28.92	28.38	28.63	28.63	qfq	4,548,300	130,236,723	-0.73%
2025-07-18	28.36	29.07	28.20	28.84	28.84	qfq	6,045,772	173,030,427	1.55%
2025-07-17	28.22	28.62	28.09	28.40	28.40	qfq	6,495,100	184,674,357	1.28%
2025-07-16	27.90	28.49	27.80	28.04	28.04	qfq	5,000,896	140,945,784	0.14%
2025-07-15	28.10	28.23	27.35	28.00	28.00	qfq	10,520,979	292,701,505	-0.64%
2025-07-14	29.18	29.18	28.09	28.18	28.18	qfq	7,799,400	221,516,688	-0.56%
2025-07-11	28.18	28.88	28.15	28.34	28.34	qfq	7,983,460	226,756,544	0.14%
2025-07-10	29.61	29.66	28.01	28.30	28.30	qfq	11,457,749	330,156,663	-4.68%
2025-07-09	29.68	29.98	29.45	29.69	29.69	qfq	4,416,800	131,435,074	-0.30%
2025-07-08	29.70	30.25	29.60	29.78	29.78	qfq	6,172,443	184,569,802	0.10%
2025-07-07	29.80	29.98	29.45	29.75	29.75	qfq	3,330,200	99,185,688	-0.17%
2025-07-04	30.04	30.10	29.47	29.80	29.80	qfq	4,651,379	138,567,713	-0.80%
2025-07-03	30.70	30.75	29.69	30.04	30.04	qfq	6,337,849	190,678,740	-2.47%
2025-07-02	31.40	31.63	30.40	30.80	30.80	qfq	7,201,918	222,615,895	-2.04%
2025-07-01	30.37	31.67	30.37	31.44	31.44	qfq	7,584,400	236,923,137	2.98%
2025-06-30	29.64	30.62	29.41	30.53	30.53	qfq	7,341,036	221,734,206	2.66%
2025-06-27	29.88	29.98	29.51	29.74	29.74	qfq	4,270,122	127,193,151	-0.27%
2025-06-26	29.94	30.03	29.41	29.82	29.82	qfq	4,552,220	135,567,895	-0.57%
2025-06-25	30.31	30.66	29.67	29.99	29.99	qfq	7,114,800	213,835,537	0.03%
2025-06-24	29.88	30.33	29.48	29.98	29.98	qfq	7,482,853	223,740,034	1.73%
2025-06-23	28.83	29.89	28.83	29.47	29.47	qfq	6,377,900	188,132,426	0.34%
2025-06-20	29.23	29.53	29.08	29.37	29.37	qfq	5,123,300	150,225,570	0.51%
2025-06-19	29.66	29.96	28.84	29.22	29.22	qfq	8,825,800	258,943,840	-1.48%
2025-06-18	30.01	30.13	29.60	29.66	29.66	qfq	5,119,600	152,345,357	-1.66%
2025-06-17	30.69	30.80	29.93	30.16	30.16	qfq	8,299,842	251,563,550	-1.73%
2025-06-16	31.20	31.23	30.56	30.69	30.69	qfq	8,330,662	256,413,997	-1.63%
2025-06-13	32.14	32.20	30.71	31.20	31.20	qfq	12,735,845	397,975,717	-3.88%
2025-06-12	32.74	33.46	32.00	32.46	32.46	qfq	8,507,958	275,653,163	-0.70%
2025-06-11	32.60	32.81	32.15	32.69	32.69	qfq	7,441,141	241,985,429	0.31%
2025-06-10	32.00	32.84	31.60	32.59	32.59	qfq	11,230,290	362,054,183	1.27%
2025-06-09	31.93	32.59	31.50	32.18	32.18	qfq	9,760,704	313,801,642	1.19%
2025-06-06	32.32	32.55	30.93	31.80	31.80	qfq	11,069,557	350,656,864	-1.82%
2025-06-05	32.50	32.90	32.10	32.39	32.39	qfq	11,259,836	365,496,321	-0.28%
2025-06-04	31.02	32.80	31.00	32.48	32.48	qfq	20,727,683	664,652,266	2.62%
2025-06-03	28.88	31.77	28.88	31.65	31.65	qfq	26,424,530	820,355,842	9.59%
2025-05-30	28.72	29.30	28.31	28.88	28.88	qfq	14,722,600	424,654,472	0.14%
2025-05-29	28.85	29.30	28.31	28.84	28.84	qfq	13,015,935	374,037,629	0.59%
2025-05-28	28.80	29.07	28.30	28.67	28.67	qfq	10,221,100	292,787,757	-0.59%
2025-05-27	28.55	29.10	28.33	28.84	28.84	qfq	11,039,501	315,915,682	0.98%
2025-05-26	26.51	29.00	26.39	28.56	28.56	qfq	19,711,185	555,196,033	7.73%
2025-05-23	26.71	27.00	26.36	26.51	26.51	qfq	10,761,218	286,872,713	-0.75%
2025-05-22	27.00	28.20	26.71	26.71	26.71	qfq	16,005,846	441,155,885	-1.98%
2025-05-21	27.18	28.41	27.02	27.25	27.25	qfq	11,829,616	326,766,962	0.26%
2025-05-20	26.92	27.78	26.92	27.18	27.18	qfq	13,852,352	379,327,955	0.00%
2025-05-19	26.90	27.25	26.20	27.18	27.18	qfq	11,390,119	306,252,668	0.00%
2025-05-16	27.00	27.55	26.40	27.18	27.18	qfq	15,857,999	428,528,937	0.78%
2025-05-15	26.00	27.44	25.96	26.97	26.97	qfq	19,554,151	525,983,502	3.41%
2025-05-14	25.30	26.61	25.30	26.08	26.08	qfq	14,487,003	378,447,286	1.48%
2025-05-13	25.70	25.94	25.05	25.70	25.70	qfq	8,540,123	217,907,817	0.39%
2025-05-12	25.56	25.90	25.30	25.60	25.60	qfq	5,641,293	144,212,759	0.20%
2025-05-09	25.39	25.68	25.15	25.55	25.55	qfq	8,099,747	206,132,870	0.51%
2025-05-08	25.50	25.92	25.10	25.42	25.42	qfq	9,902,350	252,597,685	-0.90%
2025-05-07	26.42	26.87	25.46	25.65	25.65	qfq	10,181,582	265,456,294	-2.66%
2025-05-06	25.85	26.35	25.33	26.35	26.35	qfq	11,484,670	297,639,228	1.15%
2025-04-30	26.49	26.80	25.97	26.05	26.05	qfq	7,139,566	188,236,190	-1.70%
2025-04-29	25.50	26.76	25.50	26.50	26.50	qfq	10,237,100	269,523,665	3.11%
2025-04-28	26.40	27.09	25.70	25.70	25.70	qfq	11,502,044	302,083,076	-3.53%
2025-04-25	26.00	26.77	25.44	26.64	26.64	qfq	14,798,900	387,236,174	1.80%
2025-04-24	26.00	26.55	25.98	26.17	26.17	qfq	10,742,468	282,165,755	0.31%
2025-04-23	26.40	26.70	26.00	26.09	26.09	qfq	13,455,137	352,758,548	-1.40%
2025-04-22	27.47	27.47	25.68	26.46	26.46	qfq	19,054,675	503,444,917	-3.68%
2025-04-21	26.78	27.49	26.39	27.47	27.47	qfq	13,906,883	375,932,308	3.90%
2025-04-18	27.20	27.50	26.02	26.44	26.44	qfq	18,085,549	480,205,801	-4.06%
2025-04-17	28.11	28.73	27.50	27.56	27.56	qfq	17,236,332	482,992,544	-2.92%
2025-04-16	28.03	28.79	27.50	28.39	28.39	qfq	16,220,278	456,506,896	-0.70%
2025-04-15	27.45	29.50	27.10	28.59	28.59	qfq	28,026,783	795,726,653	2.14%
2025-04-14	25.29	28.20	25.28	27.99	27.99	qfq	27,221,149	725,630,448	8.49%
2025-04-11	25.91	25.91	24.98	25.80	25.80	qfq	22,494,965	571,764,105	-1.68%
2025-04-10	25.98	27.95	25.55	26.24	26.24	qfq	30,944,754	835,268,653	-1.76%
2025-04-09	25.69	28.09	24.97	26.71	26.71	qfq	32,878,256	859,587,115	2.97%
2025-04-08	24.00	25.94	23.47	25.94	25.94	qfq	31,600,838	786,818,836	10.01%
2025-04-07	22.90	25.40	22.55	23.58	23.58	qfq	26,957,029	646,141,163	-3.56%
2025-04-03	23.18	24.65	23.00	24.45	24.45	qfq	19,110,342	460,833,470	3.87%
2025-04-02	23.40	24.16	23.08	23.54	23.54	qfq	13,151,600	310,754,971	-0.88%
2025-04-01	23.47	23.90	23.20	23.75	23.75	qfq	16,527,883	388,341,730	0.81%
2025-03-31	24.56	24.56	22.94	23.56	23.56	qfq	23,162,390	543,577,597	-4.23%
2025-03-28	23.37	26.20	22.96	24.60	24.60	qfq	36,448,378	886,854,151	3.27%
2025-03-27	21.61	23.82	21.40	23.82	23.82	qfq	28,263,653	641,069,483	10.02%
2025-03-26	21.08	22.00	20.76	21.65	21.65	qfq	22,596,872	488,147,168	2.90%
2025-03-25	21.03	21.76	20.70	21.04	21.04	qfq	32,041,934	679,531,222	0.05%
2025-03-24	19.37	21.03	19.14	21.03	21.03	qfq	25,483,716	532,734,394	9.99%
2025-03-21	19.22	19.44	18.95	19.12	19.12	qfq	6,768,517	129,739,689	-1.04%
2025-03-20	19.64	19.80	19.24	19.32	19.32	qfq	7,335,988	142,450,875	-1.63%
2025-03-19	19.95	19.98	19.51	19.64	19.64	qfq	5,868,300	115,576,874	-1.75%
2025-03-18	20.06	20.50	19.84	19.99	19.99	qfq	9,483,400	190,419,111	-0.84%
2025-03-17	20.61	21.16	20.13	20.16	20.16	qfq	18,915,346	388,035,910	-1.27%
2025-03-14	19.30	20.55	19.30	20.42	20.42	qfq	19,841,586	397,132,604	6.63%
2025-03-13	19.25	19.34	18.81	19.15	19.15	qfq	5,680,128	107,960,958	-1.03%
2025-03-12	19.72	19.76	19.13	19.35	19.35	qfq	6,615,600	128,211,016	-1.88%
2025-03-11	19.89	19.94	19.58	19.72	19.72	qfq	4,649,525	91,832,188	-0.85%
2025-03-10	19.97	20.10	19.69	19.89	19.89	qfq	7,074,900	140,716,577	-1.09%
2025-03-07	19.90	20.27	19.73	20.11	20.11	qfq	10,238,705	205,636,681	1.77%
2025-03-06	20.12	20.33	19.67	19.76	19.76	qfq	7,724,040	153,449,156	-0.55%
2025-03-05	19.73	19.99	19.50	19.87	19.87	qfq	7,684,281	152,005,901	0.86%
2025-03-04	19.43	20.50	19.30	19.70	19.70	qfq	16,536,074	329,842,104	0.66%
2025-03-03	19.22	19.89	19.18	19.57	19.57	qfq	10,053,492	197,061,960	1.72%
2025-02-28	19.58	19.70	19.02	19.24	19.24	qfq	9,775,300	189,096,898	-1.79%
2025-02-27	19.02	19.94	19.02	19.59	19.59	qfq	14,688,666	287,300,922	3.16%
2025-02-26	18.20	19.22	18.03	18.99	18.99	qfq	12,642,516	237,308,368	4.23%
2025-02-25	17.81	18.40	17.71	18.22	18.22	qfq	10,736,595	195,111,638	2.30%
2025-02-24	17.73	18.05	17.60	17.81	17.81	qfq	4,768,600	85,024,038	0.45%
2025-02-21	17.60	17.78	17.45	17.73	17.73	qfq	5,932,071	104,595,330	0.17%
2025-02-20	17.51	17.77	17.42	17.70	17.70	qfq	5,360,003	94,254,043	0.45%
2025-02-19	17.22	17.74	17.11	17.62	17.62	qfq	5,791,995	101,237,795	2.20%
2025-02-18	17.74	17.75	17.13	17.24	17.24	qfq	5,787,616	100,612,712	-2.76%
2025-02-17	17.70	18.26	17.70	17.73	17.73	qfq	7,214,446	129,129,865	-0.17%
2025-02-14	17.90	18.08	17.63	17.76	17.76	qfq	4,593,501	81,648,986	-1.28%
2025-02-13	18.08	18.09	17.75	17.99	17.99	qfq	4,920,358	88,193,346	-0.50%
2025-02-12	17.61	18.10	17.44	18.08	18.08	qfq	6,146,699	109,408,264	2.20%
2025-02-11	17.89	17.98	17.46	17.69	17.69	qfq	4,707,464	83,049,646	-1.01%
2025-02-10	17.92	18.14	17.48	17.87	17.87	qfq	7,447,638	132,199,990	0.39%
2025-02-07	17.65	18.18	17.55	17.80	17.80	qfq	6,197,337	110,927,433	1.02%
2025-02-06	17.83	17.89	16.84	17.62	17.62	qfq	7,750,001	134,837,563	-1.62%
2025-02-05	18.14	18.40	17.72	17.91	17.91	qfq	5,565,300	100,350,790	-1.54%
2025-01-27	17.91	18.74	17.75	18.19	18.19	qfq	8,061,100	147,069,811	1.56%
2025-01-24	17.92	18.09	17.76	17.91	17.91	qfq	4,623,600	82,903,486	0.84%
2025-01-23	18.05	18.26	17.75	17.76	17.76	qfq	4,611,899	83,179,563	-0.67%
2025-01-22	18.30	18.35	17.72	17.88	17.88	qfq	5,147,900	92,271,430	-2.93%
2025-01-21	18.01	18.48	17.76	18.42	18.42	qfq	6,714,598	121,826,004	2.68%
2025-01-20	18.06	18.25	17.85	17.94	17.94	qfq	6,138,116	110,268,619	0.11%
2025-01-17	17.76	18.08	17.51	17.92	17.92	qfq	4,404,600	78,580,914	0.62%
2025-01-16	18.04	18.65	17.69	17.81	17.81	qfq	6,308,671	114,080,918	-1.00%
2025-01-15	18.27	18.59	17.95	17.99	17.99	qfq	6,540,000	119,768,722	-1.64%
2025-01-14	18.00	18.44	17.87	18.29	18.29	qfq	5,867,352	106,994,226	2.01%
2025-01-13	17.62	18.18	17.42	17.93	17.93	qfq	4,716,418	84,458,106	0.96%
2025-01-10	18.85	18.98	17.75	17.76	17.76	qfq	7,959,798	144,642,765	-5.48%
2025-01-09	18.18	18.95	18.06	18.79	18.79	qfq	8,898,852	165,679,404	2.57%
2025-01-08	17.93	18.56	17.66	18.32	18.32	qfq	7,820,392	141,752,846	2.29%
2025-01-07	17.28	17.98	17.19	17.91	17.91	qfq	6,512,989	114,715,985	3.83%
2025-01-06	17.50	17.66	16.62	17.25	17.25	qfq	8,583,300	147,556,550	-1.20%
2025-01-03	18.46	18.86	17.35	17.46	17.46	qfq	9,802,349	177,358,822	-4.85%
2025-01-02	18.04	18.87	17.92	18.35	18.35	qfq	10,962,900	202,385,740	2.51%
2024-12-31	18.35	18.50	17.90	17.90	17.90	qfq	5,784,213	105,039,596	-2.19%
2024-12-30	18.58	18.65	18.09	18.30	18.30	qfq	5,798,958	105,979,568	-1.35%
2024-12-27	18.68	18.98	18.42	18.55	18.55	qfq	6,617,800	123,480,905	-0.64%
2024-12-26	19.00	19.35	18.62	18.67	18.67	qfq	8,509,878	160,880,119	-1.74%
2024-12-25	19.83	19.83	18.52	19.00	19.00	qfq	13,039,615	247,464,985	-4.57%
2024-12-24	19.50	19.99	19.33	19.91	19.91	qfq	10,954,101	216,062,692	2.10%
2024-12-23	21.24	21.24	19.40	19.50	19.50	qfq	21,429,380	426,996,243	-6.30%
2024-12-20	18.92	20.81	18.92	20.81	20.81	qfq	12,176,190	247,700,797	9.99%
2024-12-19	19.81	19.95	18.82	18.92	18.92	qfq	9,926,200	190,473,391	-5.40%
2024-12-18	19.89	20.14	19.34	20.00	20.00	qfq	8,772,218	173,325,278	0.76%
2024-12-17	20.65	20.65	19.68	19.85	19.85	qfq	10,786,401	215,124,269	-4.01%
2024-12-16	21.18	21.39	20.50	20.68	20.68	qfq	14,553,760	304,253,558	-2.36%
2024-12-13	21.01	21.67	20.25	21.18	21.18	qfq	21,346,991	447,876,259	0.47%
2024-12-12	20.11	21.28	19.85	21.08	21.08	qfq	26,351,455	539,599,640	5.24%
2024-12-11	18.82	20.20	18.64	20.03	20.03	qfq	21,404,030	419,298,667	7.69%
2024-12-10	19.15	19.60	18.52	18.60	18.60	qfq	10,291,939	196,196,848	0.54%
2024-12-09	18.69	18.79	18.33	18.50	18.50	qfq	5,955,300	110,308,079	-1.07%
2024-12-06	19.02	19.48	18.60	18.70	18.70	qfq	7,632,900	144,553,713	-1.84%
2024-12-05	18.53	19.17	18.00	19.05	19.05	qfq	11,728,618	218,352,983	2.42%
2024-12-04	19.15	19.50	18.53	18.60	18.60	qfq	11,172,443	213,593,217	-3.53%
2024-12-03	18.90	19.52	18.56	19.28	19.28	qfq	10,873,650	206,272,621	2.50%
2024-12-02	18.75	19.15	18.68	18.81	18.81	qfq	7,496,601	141,792,000	0.70%
2024-11-29	18.38	18.90	18.38	18.68	18.68	qfq	7,485,900	139,699,073	1.85%
2024-11-28	18.28	18.55	18.10	18.34	18.34	qfq	5,058,001	92,878,963	0.33%
2024-11-27	17.76	18.28	17.55	18.28	18.28	qfq	7,468,539	134,271,668	2.93%
2024-11-26	17.67	18.10	17.64	17.76	17.76	qfq	4,235,038	75,509,664	0.34%
2024-11-25	17.54	17.74	17.34	17.70	17.70	qfq	4,700,157	82,597,753	0.91%
2024-11-22	17.98	18.05	17.49	17.54	17.54	qfq	6,308,900	112,166,520	-2.88%
2024-11-21	18.13	18.22	17.88	18.06	18.06	qfq	3,639,097	65,613,382	-0.44%
2024-11-20	18.14	18.21	17.83	18.14	18.14	qfq	4,839,896	87,254,922	0.00%
2024-11-19	17.85	18.17	17.64	18.14	18.14	qfq	5,861,256	104,958,039	1.62%
2024-11-18	18.68	18.70	17.72	17.85	17.85	qfq	8,916,478	162,217,808	-1.49%
2024-11-15	18.35	18.60	18.10	18.12	18.12	qfq	7,373,804	134,880,375	-0.98%
2024-11-14	19.00	19.18	18.27	18.30	18.30	qfq	9,202,202	172,157,215	-4.09%
2024-11-13	18.80	19.15	18.22	19.08	19.08	qfq	11,598,000	216,802,540	1.65%
2024-11-12	18.70	19.08	18.52	18.77	18.77	qfq	10,901,700	204,960,618	0.86%
2024-11-11	18.33	19.29	18.20	18.61	18.61	qfq	18,308,671	341,605,046	-0.85%
2024-11-08	18.61	19.00	17.98	18.77	18.77	qfq	22,575,958	419,573,697	2.79%
2024-11-07	16.92	18.38	16.92	18.26	18.26	qfq	19,514,769	348,456,122	8.05%
2024-11-06	16.86	17.07	16.71	16.90	16.90	qfq	6,849,473	115,952,193	-0.41%
2024-11-05	16.58	17.11	16.35	16.97	16.97	qfq	9,059,402	153,038,451	2.29%
2024-11-04	16.13	16.60	15.94	16.59	16.59	qfq	8,432,372	137,101,083	2.66%
2024-11-01	16.26	16.44	15.99	16.16	16.16	qfq	6,131,401	99,434,047	-0.37%
2024-10-31	16.01	16.58	15.88	16.22	16.22	qfq	7,075,406	115,261,598	0.43%
2024-10-30	16.06	16.36	15.91	16.15	16.15	qfq	6,765,291	109,325,248	-0.19%
2024-10-29	16.80	17.40	16.08	16.18	16.18	qfq	12,167,644	203,177,329	-1.28%
2024-10-28	16.10	16.43	16.02	16.39	16.39	qfq	5,507,060	89,731,262	2.18%
2024-10-25	15.79	16.19	15.79	16.04	16.04	qfq	4,681,920	74,956,835	1.45%
2024-10-24	15.80	16.00	15.76	15.81	15.81	qfq	3,252,409	51,556,986	-0.94%
2024-10-23	16.06	16.15	15.88	15.96	15.96	qfq	4,679,535	74,824,960	-0.56%
2024-10-22	16.00	16.13	15.81	16.05	16.05	qfq	5,284,000	84,451,109	0.31%
2024-10-21	15.55	16.27	15.49	16.00	16.00	qfq	9,970,752	158,804,685	2.89%
2024-10-18	14.87	15.78	14.87	15.55	15.55	qfq	7,841,378	119,934,350	3.67%
2024-10-17	15.31	15.59	15.00	15.00	15.00	qfq	4,796,500	73,159,789	-2.02%
2024-10-16	15.20	15.49	15.02	15.31	15.31	qfq	4,675,500	71,402,083	-0.20%
2024-10-15	15.83	15.87	15.33	15.34	15.34	qfq	5,855,821	91,393,623	-3.52%
2024-10-14	15.64	15.96	15.17	15.90	15.90	qfq	7,000,746	109,370,856	1.34%
2024-10-11	16.21	16.50	15.40	15.69	15.69	qfq	8,086,722	128,088,299	-3.45%
2024-10-10	16.07	16.66	15.80	16.25	16.25	qfq	8,796,057	143,796,890	1.06%
2024-10-09	17.00	17.00	15.94	16.08	16.08	qfq	14,293,283	236,021,916	-9.15%
2024-10-08	18.37	18.37	16.82	17.70	17.70	qfq	21,241,892	377,710,619	5.99%
2024-09-30	16.27	16.70	15.93	16.70	16.70	qfq	18,134,341	299,188,468	10.01%
2024-09-27	15.18	15.30	14.75	15.18	15.18	qfq	9,690,722	145,877,628	6.23%
2024-09-26	13.18	14.30	13.15	14.29	14.29	qfq	8,754,811	120,987,437	8.34%
2024-09-25	13.31	13.52	13.16	13.19	13.19	qfq	5,928,940	79,046,594	-0.38%
2024-09-24	12.77	13.26	12.70	13.24	13.24	qfq	6,325,892	82,404,338	4.50%
2024-09-23	12.46	12.93	12.33	12.67	12.67	qfq	4,705,772	59,572,278	1.85%
2024-09-20	12.30	12.52	12.18	12.44	12.44	qfq	3,266,081	40,363,490	0.48%
2024-09-19	11.85	12.49	11.85	12.38	12.38	qfq	4,284,000	52,474,825	5.09%
2024-09-18	11.87	11.90	11.63	11.78	11.78	qfq	2,338,465	27,406,336	-1.01%
2024-09-13	12.09	12.15	11.90	11.90	11.90	qfq	1,919,100	22,981,818	-1.24%
2024-09-12	12.29	12.45	12.04	12.05	12.05	qfq	2,267,100	27,638,622	-1.79%
2024-09-11	12.07	12.35	12.03	12.27	12.27	qfq	2,103,814	25,727,202	0.57%
2024-09-10	12.20	12.29	11.95	12.20	12.20	qfq	2,158,300	26,133,517	0.25%
2024-09-09	12.19	12.30	12.09	12.17	12.17	qfq	2,188,855	26,670,137	-0.41%
2024-09-06	12.40	12.52	12.22	12.22	12.22	qfq	2,479,894	30,634,817	-2.00%
2024-09-05	12.39	12.62	12.37	12.47	12.47	qfq	3,088,155	38,646,969	0.16%
2024-09-04	12.30	12.51	12.25	12.45	12.45	qfq	3,207,520	39,802,789	0.73%
2024-09-03	12.02	12.40	11.95	12.36	12.36	qfq	4,091,844	50,202,243	2.91%
2024-09-02	12.56	12.56	12.01	12.01	12.01	qfq	5,199,253	63,482,641	-4.15%
2024-08-30	12.25	12.85	12.12	12.53	12.53	qfq	5,245,655	65,811,921	2.29%
2024-08-29	11.79	12.31	11.79	12.25	12.25	qfq	5,097,423	61,475,629	3.20%
2024-08-28	11.88	12.11	11.73	11.87	11.87	qfq	4,102,500	48,954,771	-0.34%
2024-08-27	12.02	12.03	11.65	11.91	11.91	qfq	5,730,285	67,773,698	-0.92%
2024-08-26	12.00	12.32	11.80	12.02	12.02	qfq	9,902,980	119,230,561	-4.53%
2024-08-23	12.85	12.93	12.53	12.59	12.59	qfq	4,591,200	58,270,487	-2.25%
2024-08-22	13.52	13.70	12.77	12.88	12.88	qfq	6,817,501	88,871,711	-1.53%
2024-08-21	13.13	13.26	13.04	13.08	13.08	qfq	2,028,700	26,649,124	-0.83%
2024-08-20	13.45	13.54	13.13	13.19	13.19	qfq	2,255,400	29,923,117	-2.15%
2024-08-19	13.37	13.59	13.35	13.48	13.48	qfq	2,187,700	29,536,416	-0.22%
2024-08-16	13.65	13.80	13.49	13.51	13.51	qfq	2,345,500	31,901,928	-1.89%
2024-08-15	13.80	14.09	13.69	13.77	13.77	qfq	2,820,703	39,136,407	-0.36%
2024-08-14	14.04	14.04	13.70	13.82	13.82	qfq	2,225,803	30,729,014	-1.78%
2024-08-13	14.08	14.13	13.78	14.07	14.07	qfq	2,382,301	33,230,716	-0.07%
2024-08-12	13.99	14.23	13.89	14.08	14.08	qfq	3,227,001	45,380,592	0.21%
2024-08-09	14.20	14.33	14.02	14.05	14.05	qfq	3,732,000	52,758,148	-0.92%
2024-08-08	13.89	14.26	13.84	14.18	14.18	qfq	4,453,745	62,697,729	1.79%
2024-08-07	14.07	14.09	13.76	13.93	13.93	qfq	5,307,500	73,748,465	-1.42%
2024-08-06	13.74	14.24	13.74	14.13	14.13	qfq	6,846,100	96,269,235	3.74%
2024-08-05	13.50	14.05	13.40	13.62	13.62	qfq	6,537,800	90,430,795	0.22%
2024-08-02	13.48	13.85	13.45	13.59	13.59	qfq	4,333,900	59,338,713	0.15%
2024-08-01	13.55	13.75	13.47	13.57	13.57	qfq	3,591,100	48,812,589	0.15%
2024-07-31	12.85	13.60	12.85	13.55	13.55	qfq	4,677,300	62,310,195	5.45%
2024-07-30	12.70	12.96	12.64	12.85	12.85	qfq	2,053,700	26,329,119	0.63%
2024-07-29	12.85	12.92	12.74	12.77	12.77	qfq	2,500,535	32,059,504	-1.08%
2024-07-26	12.96	13.27	12.86	12.91	12.91	qfq	3,230,680	42,045,423	-0.31%
2024-07-25	12.86	13.17	12.78	12.95	12.95	qfq	2,674,500	34,743,111	0.70%
2024-07-24	13.11	13.13	12.81	12.86	12.86	qfq	2,969,200	38,423,421	-1.83%
2024-07-23	13.50	13.60	13.08	13.10	13.10	qfq	3,382,600	45,099,546	-3.39%
2024-07-22	13.72	13.79	13.48	13.56	13.56	qfq	3,372,100	45,777,945	-1.95%
2024-07-19	13.79	13.85	13.57	13.83	13.83	qfq	3,499,325	48,114,505	0.80%
2024-07-18	13.69	13.85	13.59	13.72	13.72	qfq	3,419,100	46,790,921	-0.44%
2024-07-17	13.50	13.82	13.40	13.78	13.78	qfq	4,441,382	60,845,753	2.07%
2024-07-16	13.34	13.53	13.17	13.50	13.50	qfq	3,373,900	45,250,030	1.35%
2024-07-15	13.50	13.57	13.30	13.32	13.32	qfq	3,178,084	42,591,273	-1.04%
2024-07-12	13.27	13.56	13.21	13.46	13.46	qfq	5,549,700	74,533,299	1.66%
2024-07-11	12.98	13.42	12.97	13.24	13.24	qfq	6,155,641	81,437,742	3.04%
2024-07-10	12.60	13.03	12.36	12.85	12.85	qfq	6,946,046	88,849,971	4.05%
2024-07-09	11.95	12.43	11.84	12.35	12.35	qfq	4,799,800	58,159,323	3.26%
2024-07-08	12.33	12.37	11.90	11.96	11.96	qfq	3,200,900	38,564,900	-3.47%
2024-07-05	12.32	12.45	12.14	12.39	12.39	qfq	3,240,300	39,897,246	0.00%
2024-07-04	12.75	12.99	12.30	12.39	12.39	qfq	3,845,200	48,086,997	-3.28%
2024-07-03	12.62	12.91	12.50	12.81	12.81	qfq	2,986,100	38,096,840	1.51%
2024-07-02	12.65	12.78	12.55	12.62	12.62	qfq	2,884,100	36,537,867	0.00%
2024-07-01	12.50	12.67	12.29	12.62	12.62	qfq	3,198,400	39,957,087	1.20%
2024-06-28	12.54	12.74	12.45	12.47	12.47	qfq	3,836,600	48,431,870	-0.56%
2024-06-27	13.05	13.13	12.49	12.54	12.54	qfq	4,492,900	57,118,299	-4.27%
2024-06-26	12.75	13.11	12.61	13.10	13.10	qfq	3,225,400	41,482,096	3.07%
2024-06-25	12.80	13.08	12.62	12.71	12.71	qfq	2,992,218	38,277,317	-0.55%
2024-06-24	13.14	13.14	12.73	12.78	12.78	qfq	3,376,066	43,454,860	-2.74%
2024-06-21	13.16	13.29	13.07	13.14	13.14	qfq	2,387,253	31,426,129	-0.15%
2024-06-20	13.60	13.64	13.15	13.16	13.16	qfq	3,720,400	49,625,189	-3.52%
2024-06-19	13.60	13.79	13.54	13.64	13.64	qfq	4,363,501	59,652,968	0.74%
2024-06-18	13.52	13.66	13.47	13.54	13.54	qfq	3,573,900	48,486,446	0.52%
2024-06-17	13.46	13.81	13.30	13.47	13.47	qfq	5,246,269	70,913,869	-1.32%
2024-06-14	13.43	13.77	13.16	13.65	13.65	qfq	6,131,800	82,461,085	2.55%
2024-06-13	14.31	14.47	13.24	13.31	13.31	qfq	9,341,567	126,063,288	-3.27%
2024-06-12	13.50	13.92	13.49	13.76	13.76	qfq	3,275,300	45,082,309	1.40%
2024-06-11	13.44	13.60	13.26	13.57	13.57	qfq	3,380,411	45,429,501	0.52%
2024-06-07	13.43	13.64	13.34	13.50	13.50	qfq	3,930,123	53,010,165	0.97%
2024-06-06	14.00	14.16	13.16	13.37	13.37	qfq	7,914,200	106,837,948	-4.91%
2024-06-05	14.22	14.42	14.06	14.06	14.06	qfq	2,904,440	41,250,721	-1.68%
2024-06-04	14.27	14.31	14.05	14.30	14.30	qfq	2,584,716	36,671,873	0.28%
2024-06-03	14.39	14.50	14.08	14.26	14.26	qfq	3,054,637	43,554,825	-1.04%
2024-05-31	14.69	14.69	14.39	14.41	14.41	qfq	2,847,514	41,242,944	-0.62%
2024-05-30	14.40	14.60	14.32	14.50	14.50	qfq	3,156,801	45,650,625	-0.07%
2024-05-29	14.54	14.74	14.44	14.51	14.51	qfq	2,666,300	38,865,650	0.28%
2024-05-28	14.70	14.99	14.44	14.47	14.47	qfq	3,704,254	54,171,468	-2.36%
2024-05-27	14.77	14.87	14.52	14.82	14.82	qfq	3,532,529	51,760,818	0.20%
2024-05-24	14.83	15.02	14.72	14.79	14.79	qfq	3,589,401	53,380,201	-0.27%
2024-05-23	15.25	15.32	14.78	14.83	14.83	qfq	4,722,302	70,757,263	-2.69%
2024-05-22	15.20	15.30	15.07	15.24	15.24	qfq	3,965,800	60,240,935	-0.13%
2024-05-21	15.32	15.50	15.18	15.26	15.26	qfq	5,115,871	78,405,279	-1.04%
2024-05-20	15.29	15.65	15.20	15.42	15.42	qfq	6,453,900	99,531,671	0.78%
2024-05-17	15.25	15.55	14.90	15.30	15.30	qfq	7,229,885	109,521,916	0.59%
2024-05-16	15.00	15.32	14.76	15.21	15.21	qfq	8,343,300	126,240,456	1.94%
2024-05-15	15.00	15.18	14.73	14.92	14.92	qfq	7,045,241	105,113,367	-0.40%
2024-05-14	14.40	15.05	14.32	14.98	14.98	qfq	8,660,981	128,273,713	4.68%
2024-05-13	14.30	14.44	13.99	14.31	14.31	qfq	4,966,000	70,626,415	-0.56%
2024-05-10	14.55	14.83	14.34	14.39	14.39	qfq	4,893,599	70,939,162	-0.42%
2024-05-09	14.31	14.63	14.28	14.45	14.45	qfq	4,520,901	65,514,952	1.05%
2024-05-08	14.50	14.63	14.28	14.30	14.30	qfq	4,287,383	61,786,931	-1.31%
2024-05-07	14.44	14.53	14.25	14.49	14.49	qfq	6,758,513	97,509,388	0.76%
2024-05-06	13.89	14.53	13.89	14.38	14.38	qfq	9,590,800	137,126,934	4.58%
2024-04-30	13.91	14.04	13.67	13.75	13.75	qfq	9,620,502	132,618,144	-1.29%
2024-04-29	13.05	13.93	13.02	13.93	13.93	qfq	6,313,736	86,332,225	10.03%
2024-04-26	12.31	12.67	12.25	12.66	12.66	qfq	3,807,200	47,581,268	2.18%
2024-04-25	12.36	12.66	12.36	12.39	12.39	qfq	2,747,502	34,322,050	-1.12%
2024-04-24	12.45	12.57	12.26	12.53	12.53	qfq	2,970,259	36,863,353	0.48%
2024-04-23	12.19	12.60	12.15	12.47	12.47	qfq	4,367,270	54,145,961	2.38%
2024-04-22	12.01	12.29	11.83	12.18	12.18	qfq	4,336,700	52,656,709	1.92%
2024-04-19	12.15	12.30	11.85	11.95	11.95	qfq	4,199,839	50,398,767	-2.77%
2024-04-18	12.13	12.50	11.94	12.29	12.29	qfq	4,459,839	54,792,047	0.66%
2024-04-17	11.88	12.25	11.88	12.21	12.21	qfq	4,641,683	56,261,480	3.56%
2024-04-16	12.31	12.37	11.79	11.79	11.79	qfq	5,610,026	67,163,894	-5.00%
2024-04-15	12.65	12.99	12.21	12.41	12.41	qfq	5,858,677	73,475,239	-3.50%
2024-04-12	13.16	13.31	12.83	12.86	12.86	qfq	4,074,228	52,937,879	-3.31%
2024-04-11	13.52	13.58	13.27	13.30	13.30	qfq	3,574,498	47,875,677	-1.85%
2024-04-10	13.99	13.99	13.42	13.55	13.55	qfq	3,943,642	53,841,824	-2.94%
2024-04-09	13.52	13.97	13.38	13.96	13.96	qfq	4,524,408	62,176,033	3.25%
2024-04-08	13.93	13.94	13.45	13.52	13.52	qfq	4,627,005	63,029,098	-2.94%
2024-04-03	13.79	13.97	13.66	13.93	13.93	qfq	3,861,100	53,441,151	0.72%
2024-04-02	13.80	13.97	13.55	13.83	13.83	qfq	4,155,279	57,219,217	-0.22%
2024-04-01	13.48	13.90	13.44	13.86	13.86	qfq	5,531,072	75,988,357	3.74%
2024-03-29	13.29	13.39	13.02	13.36	13.36	qfq	4,383,410	57,987,984	0.07%
2024-03-28	13.43	13.58	13.18	13.35	13.35	qfq	6,944,617	92,851,358	-2.05%
2024-03-27	13.92	14.25	13.54	13.63	13.63	qfq	8,533,786	118,769,212	-0.80%
2024-03-26	13.25	13.77	13.25	13.74	13.74	qfq	7,408,737	100,440,621	3.70%
2024-03-25	13.72	13.72	13.25	13.25	13.25	qfq	4,538,530	61,198,832	-3.92%
2024-03-22	14.20	14.26	13.74	13.79	13.79	qfq	5,209,956	72,474,037	-3.02%
2024-03-21	14.27	14.38	14.08	14.22	14.22	qfq	3,811,232	54,232,249	-0.21%
2024-03-20	14.10	14.25	14.02	14.25	14.25	qfq	3,706,242	52,370,835	0.85%
2024-03-19	14.06	14.50	13.96	14.13	14.13	qfq	6,516,374	92,755,698	0.28%
2024-03-18	14.00	14.10	13.81	14.09	14.09	qfq	4,786,542	66,774,238	0.64%
2024-03-15	13.70	14.00	13.70	14.00	14.00	qfq	3,727,950	51,651,712	1.38%
2024-03-14	13.97	14.18	13.65	13.81	13.81	qfq	4,855,324	67,478,838	-1.50%
2024-03-13	14.12	14.12	13.87	14.02	14.02	qfq	6,178,961	86,306,614	-0.99%
2024-03-12	13.40	14.18	13.34	14.16	14.16	qfq	11,204,245	154,741,029	5.75%
2024-03-11	12.75	13.39	12.73	13.39	13.39	qfq	7,514,793	98,456,176	5.35%
2024-03-08	12.83	12.95	12.57	12.71	12.71	qfq	4,849,751	61,693,073	-1.01%
2024-03-07	13.20	13.28	12.84	12.84	12.84	qfq	4,948,944	64,663,989	-2.51%
2024-03-06	13.22	13.41	12.91	13.17	13.17	qfq	6,749,800	88,493,082	-0.98%
2024-03-05	13.70	13.70	13.15	13.30	13.30	qfq	7,287,957	97,507,782	-2.92%
2024-03-04	13.94	14.00	13.56	13.70	13.70	qfq	5,019,614	68,795,484	-1.72%
2024-03-01	14.15	14.16	13.82	13.94	13.94	qfq	4,168,200	58,040,970	-0.50%
2024-02-29	13.63	14.03	13.57	14.01	14.01	qfq	4,563,300	63,206,359	2.49%
2024-02-28	14.40	14.87	13.63	13.67	13.67	qfq	7,939,100	113,213,427	-4.81%
2024-02-27	13.91	14.37	13.87	14.36	14.36	qfq	4,118,205	58,277,365	2.64%
2024-02-26	13.88	14.30	13.77	13.99	13.99	qfq	5,591,597	78,337,800	0.79%
2024-02-23	13.82	13.92	13.61	13.88	13.88	qfq	4,952,389	68,163,447	0.80%
2024-02-22	13.74	13.80	13.47	13.77	13.77	qfq	4,964,550	67,861,260	0.36%
2024-02-21	13.29	14.15	13.18	13.72	13.72	qfq	6,003,225	82,478,537	2.77%
2024-02-20	13.25	13.43	13.14	13.35	13.35	qfq	3,810,453	50,685,961	0.30%
2024-02-19	13.35	13.65	13.16	13.31	13.31	qfq	6,114,993	81,947,043	0.30%
2024-02-08	12.83	13.50	12.80	13.27	13.27	qfq	7,961,844	105,539,590	3.43%
2024-02-07	12.41	13.00	12.30	12.83	12.83	qfq	8,035,781	102,520,379	3.22%
2024-02-06	11.62	12.60	11.00	12.43	12.43	qfq	8,594,662	101,768,362	6.33%
2024-02-05	12.73	12.80	11.59	11.69	11.69	qfq	8,786,186	105,027,210	-9.24%
2024-02-02	13.44	13.99	12.37	12.88	12.88	qfq	7,912,327	104,353,956	-4.24%
2024-02-01	14.00	14.11	13.30	13.45	13.45	qfq	6,875,247	93,548,688	-5.01%
2024-01-31	14.23	14.80	14.16	14.16	14.16	qfq	6,182,477	89,065,781	-0.63%
2024-01-30	14.80	14.88	14.21	14.25	14.25	qfq	4,669,000	67,939,203	-5.06%
2024-01-29	15.33	15.66	15.01	15.01	15.01	qfq	3,891,782	59,353,754	-2.91%
2024-01-26	15.47	15.81	15.35	15.46	15.46	qfq	4,803,000	74,807,246	-1.40%
2024-01-25	15.22	15.83	15.00	15.68	15.68	qfq	8,318,532	128,193,367	3.02%
2024-01-24	14.66	15.50	14.66	15.22	15.22	qfq	9,946,664	149,977,014	4.68%
2024-01-23	14.18	14.62	13.71	14.54	14.54	qfq	8,753,738	124,718,641	0.97%
2024-01-22	15.90	15.90	14.37	14.40	14.40	qfq	13,391,481	200,726,504	-9.77%
2024-01-19	16.08	16.50	15.88	15.96	15.96	qfq	11,990,818	193,908,517	-1.24%
2024-01-18	16.00	16.30	15.72	16.16	16.16	qfq	12,231,955	194,940,182	0.50%
2024-01-17	17.20	17.20	16.07	16.08	16.08	qfq	19,320,046	319,048,296	-4.00%
2024-01-16	15.17	16.75	15.13	16.75	16.75	qfq	16,522,145	267,158,909	9.98%
2024-01-15	15.46	15.47	15.10	15.23	15.23	qfq	2,941,201	44,938,952	-1.17%
2024-01-12	15.39	15.73	15.30	15.41	15.41	qfq	3,810,501	59,341,648	-0.19%
2024-01-11	15.13	15.61	15.06	15.44	15.44	qfq	3,833,364	58,865,817	1.91%
2024-01-10	14.78	15.26	14.51	15.15	15.15	qfq	4,094,340	61,474,102	2.16%
2024-01-09	14.78	14.99	14.56	14.83	14.83	qfq	3,010,857	44,476,086	0.82%
2024-01-08	15.23	15.26	14.70	14.71	14.71	qfq	3,613,900	53,957,657	-3.67%
2024-01-05	15.50	15.75	15.21	15.27	15.27	qfq	2,694,116	41,655,756	-1.80%
2024-01-04	15.80	15.87	15.44	15.55	15.55	qfq	3,255,628	50,702,668	-1.46%
2024-01-03	15.76	15.93	15.61	15.78	15.78	qfq	2,119,497	33,362,503	-0.38%
2024-01-02	16.07	16.16	15.82	15.84	15.84	qfq	2,768,800	44,060,585	-1.43%
2023-12-29	15.74	16.24	15.68	16.07	16.07	qfq	5,622,959	90,323,129	1.58%
2023-12-28	14.96	15.96	14.96	15.82	15.82	qfq	5,694,888	88,636,595	4.91%
2023-12-27	14.81	15.09	14.73	15.08	15.08	qfq	2,762,371	41,218,088	1.82%
2023-12-26	15.10	15.20	14.80	14.81	14.81	qfq	2,386,622	35,578,432	-2.05%
2023-12-25	15.11	15.17	14.96	15.12	15.12	qfq	2,312,916	34,809,650	0.07%
2023-12-22	15.23	15.29	14.98	15.11	15.11	qfq	3,747,058	56,664,051	-0.46%
2023-12-21	15.04	15.33	14.90	15.18	15.18	qfq	4,120,484	62,330,715	1.07%
2023-12-20	15.40	15.44	15.01	15.02	15.02	qfq	3,574,457	54,327,607	-2.21%
2023-12-19	15.46	15.57	15.25	15.36	15.36	qfq	2,809,900	43,195,806	-0.97%
2023-12-18	15.77	15.90	15.43	15.51	15.51	qfq	3,953,524	61,593,837	-2.15%
2023-12-15	15.75	16.18	15.72	15.85	15.85	qfq	4,299,655	68,592,030	0.96%
2023-12-14	16.00	16.18	15.70	15.70	15.70	qfq	3,482,152	55,360,440	-1.69%
2023-12-13	16.64	16.70	15.95	15.97	15.97	qfq	6,036,297	97,601,740	-4.37%
2023-12-12	16.65	16.74	16.52	16.70	16.70	qfq	1,846,133	30,790,407	0.30%
2023-12-11	16.66	16.67	16.25	16.65	16.65	qfq	4,232,554	69,677,225	-0.06%
2023-12-08	16.99	17.06	16.66	16.66	16.66	qfq	3,089,194	51,925,206	-2.00%
2023-12-07	17.18	17.25	16.53	17.00	17.00	qfq	4,879,931	81,983,784	-1.05%
2023-12-06	17.07	17.38	16.89	17.18	17.18	qfq	5,341,502	91,539,312	0.12%
2023-12-05	16.80	17.60	16.80	17.16	17.16	qfq	7,184,775	124,088,006	1.78%
2023-12-04	17.15	17.18	16.76	16.86	16.86	qfq	3,640,266	61,524,730	-1.86%
2023-12-01	17.32	17.50	17.02	17.18	17.18	qfq	3,143,729	54,210,642	-0.81%
2023-11-30	17.10	17.44	17.00	17.32	17.32	qfq	2,933,530	50,587,500	0.99%
2023-11-29	17.45	17.52	17.14	17.15	17.15	qfq	2,779,047	47,871,754	-2.11%
2023-11-28	17.32	17.62	17.13	17.52	17.52	qfq	2,298,730	40,091,969	1.21%
2023-11-27	17.40	17.51	17.17	17.31	17.31	qfq	2,836,999	49,033,033	-1.25%
2023-11-24	17.60	17.62	17.39	17.53	17.53	qfq	2,460,180	43,041,429	-0.57%
2023-11-23	17.60	17.71	17.36	17.63	17.63	qfq	4,007,600	70,101,041	0.46%
2023-11-22	18.13	18.13	17.50	17.55	17.55	qfq	6,139,080	109,169,513	-3.36%
2023-11-21	17.83	18.40	17.83	18.16	18.16	qfq	6,203,580	112,548,234	1.91%
2023-11-20	17.50	17.83	17.37	17.82	17.82	qfq	3,192,702	56,348,965	1.83%
2023-11-17	17.47	17.56	17.34	17.50	17.50	qfq	1,940,941	33,866,194	-0.11%
2023-11-16	17.72	17.84	17.49	17.52	17.52	qfq	2,214,200	38,919,525	-1.35%
2023-11-15	17.75	18.09	17.71	17.76	17.76	qfq	4,479,100	80,023,903	0.79%
2023-11-14	17.49	17.90	17.43	17.62	17.62	qfq	4,310,338	76,276,316	0.97%
2023-11-13	17.31	17.57	17.31	17.45	17.45	qfq	2,861,799	49,959,166	0.81%
2023-11-10	17.33	17.50	17.17	17.31	17.31	qfq	2,610,004	45,113,225	-0.86%
2023-11-09	17.61	17.66	17.45	17.46	17.46	qfq	2,766,980	48,496,545	-0.68%
2023-11-08	17.51	17.76	17.41	17.58	17.58	qfq	3,264,301	57,302,578	0.11%
2023-11-07	17.76	17.76	17.38	17.56	17.56	qfq	4,404,200	77,113,687	-1.13%
2023-11-06	17.70	17.89	17.55	17.76	17.76	qfq	5,668,300	100,412,955	0.00%
2023-11-03	17.07	17.91	17.06	17.76	17.76	qfq	7,537,554	132,521,902	4.10%
2023-11-02	17.18	17.29	17.00	17.06	17.06	qfq	3,481,353	59,558,553	-1.22%
2023-11-01	17.42	17.51	16.94	17.27	17.27	qfq	4,899,801	84,413,266	0.23%
2023-10-31	17.15	17.37	17.09	17.23	17.23	qfq	3,809,420	65,516,752	0.35%
2023-10-30	16.85	17.30	16.85	17.17	17.17	qfq	5,534,569	94,737,057	0.00%
2023-10-27	16.50	17.24	16.34	17.17	17.17	qfq	6,029,559	102,212,522	4.06%
2023-10-26	16.70	16.80	16.31	16.50	16.50	qfq	3,415,219	56,332,363	-1.84%
2023-10-25	16.68	17.01	16.63	16.81	16.81	qfq	3,839,660	64,757,552	1.76%
2023-10-24	16.19	16.55	16.17	16.52	16.52	qfq	4,809,340	79,008,330	2.10%
2023-10-23	16.58	16.67	16.07	16.18	16.18	qfq	4,709,659	76,735,694	-3.11%
2023-10-20	16.70	16.94	16.65	16.70	16.70	qfq	2,969,500	49,828,003	-0.24%
2023-10-19	16.75	17.04	16.67	16.74	16.74	qfq	3,621,714	60,862,377	-0.12%
2023-10-18	17.11	17.14	16.73	16.76	16.76	qfq	3,041,200	51,259,500	-2.05%
2023-10-17	17.09	17.25	16.95	17.11	17.11	qfq	3,001,920	51,268,545	0.29%
2023-10-16	17.54	17.54	16.99	17.06	17.06	qfq	3,954,020	67,772,022	-2.57%
2023-10-13	17.54	17.57	17.28	17.51	17.51	qfq	4,452,587	77,596,440	-1.07%
2023-10-12	17.40	17.73	17.28	17.70	17.70	qfq	5,141,031	90,170,894	2.25%
2023-10-11	17.09	17.52	17.05	17.31	17.31	qfq	4,648,948	80,603,325	1.52%
2023-10-10	17.15	17.33	16.98	17.05	17.05	qfq	3,497,700	59,777,677	-0.23%
2023-10-09	17.41	17.45	16.99	17.09	17.09	qfq	4,963,600	85,240,991	-1.84%
2023-09-28	17.63	17.80	17.38	17.41	17.41	qfq	4,069,719	71,269,283	-1.25%
2023-09-27	17.08	17.82	17.01	17.63	17.63	qfq	6,730,424	118,184,916	3.04%
2023-09-26	17.30	17.41	17.09	17.11	17.11	qfq	4,545,453	78,237,616	-0.81%
2023-09-25	17.82	17.82	17.21	17.25	17.25	qfq	6,323,635	110,057,024	-3.31%
2023-09-22	17.53	17.85	17.45	17.84	17.84	qfq	4,593,997	81,298,604	1.54%
2023-09-21	17.91	18.00	17.56	17.57	17.57	qfq	4,561,778	80,799,309	-2.12%
2023-09-20	18.38	18.43	17.93	17.95	17.95	qfq	6,414,333	115,983,523	-2.76%
2023-09-19	19.08	19.08	18.38	18.46	18.46	qfq	5,262,600	97,907,500	-3.45%
2023-09-18	18.70	19.24	18.58	19.12	19.12	qfq	3,388,200	64,521,964	1.43%
2023-09-15	18.80	18.94	18.56	18.85	18.85	qfq	2,619,800	49,181,458	0.53%
2023-09-14	19.10	19.14	18.67	18.75	18.75	qfq	2,782,272	52,334,053	-1.73%
2023-09-13	19.20	19.34	18.97	19.08	19.08	qfq	3,016,426	57,574,151	-1.04%
2023-09-12	19.16	19.45	19.05	19.28	19.28	qfq	2,910,951	56,177,269	0.31%
2023-09-11	19.02	19.37	18.89	19.22	19.22	qfq	2,911,551	55,813,736	0.63%
2023-09-08	19.00	19.27	18.83	19.10	19.10	qfq	3,243,831	61,817,316	0.69%
2023-09-07	19.28	19.40	18.95	18.97	18.97	qfq	3,687,900	70,434,616	-2.52%
2023-09-06	19.39	19.50	19.16	19.46	19.46	qfq	3,590,552	69,397,944	-0.05%
2023-09-05	19.65	19.68	19.28	19.47	19.47	qfq	5,439,672	105,664,135	-1.27%
2023-09-04	19.45	19.91	19.34	19.72	19.72	qfq	8,800,634	172,469,207	2.71%
2023-09-01	18.48	19.28	18.47	19.20	19.20	qfq	8,480,100	161,159,747	4.46%
2023-08-31	18.70	18.74	18.33	18.38	18.38	qfq	3,657,596	67,603,478	-2.03%
2023-08-30	18.85	19.18	18.72	18.76	18.76	qfq	3,509,769	66,392,531	-0.58%
2023-08-29	18.37	18.87	18.05	18.87	18.87	qfq	5,900,014	110,332,138	1.73%
2023-08-28	19.87	19.98	18.48	18.55	18.55	qfq	5,649,118	108,106,042	-1.85%
2023-08-25	19.51	19.69	18.81	18.90	18.90	qfq	4,931,900	94,176,022	-4.06%
2023-08-24	19.69	20.00	19.48	19.70	19.70	qfq	3,268,735	64,537,086	0.10%
2023-08-23	20.30	20.30	19.64	19.68	19.68	qfq	3,184,083	63,511,686	-3.10%
2023-08-22	20.92	21.12	19.91	20.31	20.31	qfq	6,817,600	137,970,670	-2.82%
2023-08-21	20.58	21.39	20.50	20.90	20.90	qfq	6,585,800	138,243,596	1.51%
2023-08-18	21.20	21.42	20.57	20.59	20.59	qfq	3,741,698	77,887,815	-3.11%
2023-08-17	20.78	21.29	20.51	21.25	21.25	qfq	3,517,577	73,814,733	1.77%
2023-08-16	21.03	21.32	20.82	20.88	20.88	qfq	2,353,677	49,503,126	-1.00%
2023-08-15	21.62	21.62	20.86	21.09	21.09	qfq	3,752,677	78,984,466	-2.00%
2023-08-14	21.65	21.73	21.23	21.52	21.52	qfq	3,632,826	77,946,772	-1.42%
2023-08-11	22.32	22.38	21.81	21.83	21.83	qfq	3,409,500	75,053,020	-1.98%
2023-08-10	22.37	22.40	21.91	22.27	22.27	qfq	2,981,735	66,015,339	-0.40%
2023-08-09	22.20	22.73	22.11	22.36	22.36	qfq	3,521,251	79,044,728	-0.09%
2023-08-08	22.11	22.40	21.84	22.38	22.38	qfq	3,925,501	86,954,824	0.77%
2023-08-07	22.29	22.42	22.06	22.21	22.21	qfq	3,200,970	71,043,675	-0.72%
2023-08-04	22.84	23.00	22.31	22.37	22.37	qfq	5,863,455	132,191,845	-2.06%
2023-08-03	22.34	22.95	22.23	22.84	22.84	qfq	5,498,861	124,829,355	2.06%
2023-08-02	22.39	22.63	22.29	22.38	22.38	qfq	3,046,568	68,310,738	-0.53%
2023-08-01	22.68	22.95	22.36	22.50	22.50	qfq	4,971,600	112,434,503	-0.88%
2023-07-31	22.44	22.96	22.44	22.70	22.70	qfq	7,859,163	178,556,915	2.07%
2023-07-28	21.60	22.30	21.52	22.24	22.24	qfq	6,836,581	150,168,748	2.44%
2023-07-27	21.75	22.00	21.55	21.71	21.71	qfq	4,737,828	103,105,556	-0.18%
2023-07-26	21.59	21.80	21.30	21.75	21.75	qfq	5,958,205	128,478,401	0.65%
2023-07-25	21.09	21.80	21.00	21.61	21.61	qfq	8,516,992	182,991,029	4.40%
2023-07-24	21.05	21.08	20.65	20.70	20.70	qfq	4,512,118	93,980,882	-2.31%
2023-07-21	20.17	21.45	20.06	21.19	21.19	qfq	10,890,082	228,880,009	4.90%
2023-07-20	20.26	20.55	20.16	20.20	20.20	qfq	3,564,428	72,471,922	-0.35%
2023-07-19	20.31	20.52	20.13	20.27	20.27	qfq	3,065,200	62,210,714	-0.15%
2023-07-18	20.67	20.68	20.15	20.30	20.30	qfq	3,931,617	79,849,280	-0.78%
2023-07-17	20.61	20.80	19.83	20.46	20.46	qfq	9,457,281	191,396,295	-4.93%