SECURITY DETAIL · RAW DATA

中国海油600938.SH

ASSECNYSTOCK

最近收盘价28.972026-07-17

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）49,011,962

成交额（元）1,424,918,189

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 6 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	2026-07-10	cash_dividend	0.47881	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-17	cash_dividend	0.66612	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	cash_dividend	0.60506	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-14	2024-10-18	cash_dividend	0.67653	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-04	2024-07-12	cash_dividend	0.60036	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-12	2023-10-18	cash_dividend	0.5411	—	—	—	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	29.01	29.35	28.82	28.97	28.97	qfq	49,011,962	1,424,918,189	0.03%
2026-07-16	29.68	29.94	28.88	28.96	28.96	qfq	53,499,102	1,564,868,882	-2.79%
2026-07-15	28.93	29.95	28.74	29.79	29.79	qfq	62,296,348	1,839,938,141	0.91%
2026-07-14	29.51	29.88	28.70	29.52	29.52	qfq	96,404,155	2,822,155,523	2.43%
2026-07-13	28.77	28.85	28.18	28.82	28.82	qfq	64,126,826	1,833,791,673	2.38%
2026-07-10	27.50	28.40	27.50	28.15	28.15	qfq	50,112,154	1,400,957,333	-0.71%
2026-07-09	29.05	29.24	28.28	28.35	27.87	qfq	70,917,904	2,036,524,306	-1.43%
2026-07-08	28.98	29.21	28.55	28.76	28.27	qfq	75,052,774	2,167,432,943	1.27%
2026-07-07	28.28	28.49	27.83	28.40	27.92	qfq	55,607,294	1,567,464,384	0.46%
2026-07-06	27.53	28.43	27.38	28.27	27.79	qfq	63,463,043	1,780,876,451	2.09%
2026-07-03	26.88	27.82	26.86	27.69	27.22	qfq	63,812,160	1,756,987,341	3.51%
2026-07-02	26.50	27.14	26.40	26.75	26.30	qfq	63,347,108	1,693,698,129	-1.00%
2026-07-01	27.10	27.45	26.91	27.02	26.56	qfq	48,364,074	1,313,070,425	-0.48%
2026-06-30	27.22	27.26	26.65	27.15	26.69	qfq	52,562,781	1,415,329,279	-0.69%
2026-06-29	27.45	27.70	27.00	27.34	26.88	qfq	57,631,540	1,570,432,628	-0.11%
2026-06-26	28.00	28.10	26.98	27.37	26.91	qfq	63,766,119	1,749,634,925	-1.30%
2026-06-25	28.45	28.76	27.56	27.73	27.26	qfq	98,418,625	2,761,501,454	-5.07%
2026-06-24	29.11	29.53	28.91	29.21	28.72	qfq	50,175,753	1,467,824,553	-0.44%
2026-06-23	30.31	30.70	29.23	29.34	28.84	qfq	69,425,056	2,081,038,743	-3.93%
2026-06-22	31.15	31.16	30.30	30.54	30.02	qfq	60,762,181	1,855,039,048	-0.52%
2026-06-18	31.34	31.42	30.44	30.70	30.18	qfq	44,971,449	1,388,367,780	-2.23%
2026-06-17	31.01	31.40	30.70	31.40	30.87	qfq	55,561,914	1,726,299,969	0.42%
2026-06-16	31.78	31.93	31.16	31.27	30.74	qfq	48,980,769	1,537,497,024	-1.73%
2026-06-15	32.04	32.30	31.62	31.82	31.28	qfq	80,481,244	2,567,457,163	-4.62%
2026-06-12	32.86	33.99	32.86	33.36	32.80	qfq	66,967,423	2,233,814,308	-1.36%
2026-06-11	34.72	34.86	33.35	33.82	33.25	qfq	48,075,267	1,637,851,296	-0.68%
2026-06-10	35.06	35.15	33.90	34.05	33.47	qfq	40,791,649	1,403,650,152	-2.83%
2026-06-09	35.67	36.00	34.81	35.04	34.45	qfq	57,517,725	2,033,867,859	-4.18%
2026-06-08	35.26	37.20	35.19	36.57	35.95	qfq	72,168,509	2,612,204,129	3.95%
2026-06-05	34.95	35.74	34.81	35.18	34.59	qfq	37,917,848	1,338,864,196	-0.76%
2026-06-04	35.92	35.92	35.25	35.45	34.85	qfq	34,974,600	1,243,202,927	-2.29%
2026-06-03	35.19	36.37	35.06	36.28	35.67	qfq	55,082,358	1,964,438,121	3.13%
2026-06-02	35.20	36.06	35.04	35.18	34.59	qfq	41,746,362	1,478,894,943	1.03%
2026-06-01	34.53	34.98	34.30	34.82	34.23	qfq	37,576,693	1,305,486,316	1.22%
2026-05-29	34.06	34.56	33.63	34.40	33.82	qfq	39,094,738	1,337,276,510	-0.17%
2026-05-28	34.00	34.94	33.91	34.46	33.88	qfq	37,581,807	1,290,543,563	1.09%
2026-05-27	35.00	35.16	33.91	34.09	33.51	qfq	42,409,024	1,452,710,330	-3.07%
2026-05-26	34.62	35.28	34.59	35.17	34.58	qfq	39,175,550	1,371,911,709	1.59%
2026-05-25	34.91	35.59	34.51	34.62	34.04	qfq	60,717,880	2,121,145,136	-3.38%
2026-05-22	36.00	36.24	35.50	35.83	35.22	qfq	34,131,129	1,220,525,923	-1.08%
2026-05-21	36.55	36.73	36.20	36.22	35.61	qfq	45,989,572	1,675,524,260	-3.62%
2026-05-20	36.89	38.00	36.75	37.58	36.95	qfq	47,917,496	1,803,427,314	1.79%
2026-05-19	36.74	36.97	36.37	36.92	36.30	qfq	37,102,340	1,361,103,741	0.05%
2026-05-18	36.99	37.35	36.68	36.90	36.28	qfq	46,406,051	1,715,067,191	1.07%
2026-05-15	36.09	36.67	35.65	36.51	35.89	qfq	43,335,029	1,571,830,327	1.25%
2026-05-14	36.06	36.28	35.90	36.06	35.45	qfq	35,381,239	1,276,301,397	-0.41%
2026-05-13	36.22	36.75	36.12	36.21	35.60	qfq	33,859,530	1,230,969,812	0.06%
2026-05-12	36.20	36.47	36.10	36.19	35.58	qfq	39,542,827	1,432,479,615	-0.17%
2026-05-11	36.70	36.78	36.18	36.25	35.64	qfq	44,247,806	1,608,750,023	-0.28%
2026-05-08	36.70	36.82	36.28	36.35	35.74	qfq	40,022,426	1,459,769,408	-0.03%
2026-05-07	37.21	37.62	36.30	36.36	35.75	qfq	75,175,334	2,767,267,588	-5.02%
2026-05-06	39.00	39.11	38.16	38.28	37.63	qfq	68,355,900	2,624,982,868	-4.28%
2026-04-30	40.40	40.52	39.70	39.99	39.31	qfq	44,954,450	1,800,254,444	0.10%
2026-04-29	39.84	40.26	39.44	39.95	39.28	qfq	58,409,740	2,323,514,673	0.45%
2026-04-28	38.83	39.90	38.77	39.77	39.10	qfq	51,862,072	2,047,234,700	2.45%
2026-04-27	38.38	39.18	38.10	38.82	38.16	qfq	52,421,955	2,033,081,019	1.15%
2026-04-24	38.20	38.77	38.00	38.38	37.73	qfq	52,500,265	2,012,585,770	0.89%
2026-04-23	37.35	38.32	37.16	38.04	37.40	qfq	63,611,635	2,404,173,675	2.56%
2026-04-22	37.68	37.85	37.01	37.09	36.46	qfq	37,740,721	1,410,318,179	-0.93%
2026-04-21	37.16	37.60	37.10	37.44	36.81	qfq	34,600,448	1,293,144,344	0.75%
2026-04-20	37.01	37.54	36.50	37.16	36.53	qfq	47,723,684	1,767,026,393	-0.48%
2026-04-17	36.98	37.45	36.76	37.34	36.71	qfq	40,717,495	1,510,656,611	1.03%
2026-04-16	36.55	37.19	36.45	36.96	36.34	qfq	51,632,816	1,899,838,398	0.19%
2026-04-15	37.01	37.11	36.28	36.89	36.27	qfq	69,023,357	2,532,171,888	-2.15%
2026-04-14	37.63	38.00	37.30	37.70	37.06	qfq	52,072,187	1,957,559,537	-1.08%
2026-04-13	38.92	38.98	37.72	38.11	37.47	qfq	61,718,118	2,355,082,143	0.03%
2026-04-10	38.00	38.46	37.88	38.10	37.46	qfq	44,690,902	1,704,785,989	-0.55%
2026-04-09	37.55	38.40	37.25	38.31	37.66	qfq	74,275,166	2,810,690,491	2.52%
2026-04-08	36.51	37.66	36.51	37.37	36.74	qfq	115,704,938	4,301,820,561	-6.01%
2026-04-07	39.19	40.18	38.70	39.76	39.09	qfq	67,432,877	2,668,369,267	1.48%
2026-04-03	39.50	39.55	38.87	39.18	38.52	qfq	50,521,214	1,980,168,060	-0.38%
2026-04-02	39.20	39.68	38.91	39.33	38.67	qfq	72,634,594	2,858,105,528	1.79%
2026-04-01	39.09	40.17	38.50	38.64	37.99	qfq	74,930,937	2,945,621,110	-3.40%
2026-03-31	41.06	41.45	39.90	40.00	39.32	qfq	58,721,335	2,378,094,093	-2.68%
2026-03-30	41.99	42.20	40.89	41.10	40.41	qfq	62,496,564	2,589,366,475	0.07%
2026-03-27	40.83	41.41	40.37	41.07	40.38	qfq	53,363,849	2,177,606,596	0.34%
2026-03-26	40.57	41.20	40.28	40.93	40.24	qfq	63,708,531	2,598,879,405	0.86%
2026-03-25	40.76	40.88	39.52	40.58	39.89	qfq	103,630,426	4,175,819,276	-3.27%
2026-03-24	40.92	42.00	40.92	41.95	41.24	qfq	80,682,428	3,354,215,647	-0.36%
2026-03-23	42.28	43.20	41.72	42.10	41.39	qfq	102,731,338	4,342,934,706	0.45%
2026-03-20	40.35	42.33	40.31	41.91	41.20	qfq	92,530,627	3,841,072,285	-0.78%
2026-03-19	41.32	42.40	40.80	42.24	41.53	qfq	136,230,400	5,665,720,561	5.86%
2026-03-18	39.95	40.19	38.60	39.90	39.23	qfq	86,598,038	3,415,900,608	-1.38%
2026-03-17	40.51	41.36	39.90	40.46	39.78	qfq	84,783,950	3,437,184,348	-1.82%
2026-03-16	42.20	42.88	41.17	41.21	40.51	qfq	79,104,697	3,323,690,029	-1.88%
2026-03-13	43.50	43.66	41.40	42.00	41.29	qfq	119,988,433	5,101,635,671	-2.33%
2026-03-12	42.62	43.25	41.65	43.00	42.27	qfq	149,555,523	6,375,293,637	2.97%
2026-03-11	40.20	42.08	40.20	41.76	41.05	qfq	120,809,993	4,963,745,203	1.90%
2026-03-10	39.03	41.66	39.03	40.98	40.29	qfq	165,158,546	6,646,850,543	-5.49%
2026-03-09	44.54	44.54	43.00	43.36	42.63	qfq	213,415,357	9,411,869,502	7.09%
2026-03-06	40.67	42.38	39.66	40.49	39.81	qfq	122,718,533	4,978,030,142	-2.67%
2026-03-05	42.00	42.85	40.56	41.60	40.90	qfq	168,716,941	7,047,613,975	-2.92%
2026-03-04	44.50	44.50	39.07	42.85	42.13	qfq	262,523,548	11,106,643,900	-1.29%
2026-03-03	41.79	43.41	41.00	43.41	42.68	qfq	253,280,221	10,837,477,449	10.01%
2026-03-02	39.46	39.46	37.90	39.46	38.79	qfq	177,271,865	6,931,981,525	10.01%
2026-02-27	35.48	35.93	35.29	35.87	35.26	qfq	33,582,801	1,196,290,549	1.13%
2026-02-26	36.11	36.46	35.40	35.47	34.87	qfq	44,788,212	1,602,907,493	-2.53%
2026-02-25	37.30	37.30	35.85	36.39	35.78	qfq	83,545,473	3,064,711,969	-2.23%
2026-02-24	35.80	37.26	35.78	37.22	36.59	qfq	86,902,139	3,201,329,222	8.23%
2026-02-13	34.50	34.75	34.06	34.39	33.81	qfq	36,105,360	1,242,567,841	-3.24%
2026-02-12	35.02	35.68	34.95	35.54	34.94	qfq	45,157,985	1,595,551,200	2.04%
2026-02-11	34.28	34.98	33.91	34.83	34.24	qfq	41,183,351	1,421,559,958	1.49%
2026-02-10	34.29	34.86	34.26	34.32	33.74	qfq	34,229,834	1,181,308,841	0.67%
2026-02-09	34.20	34.41	33.93	34.09	33.51	qfq	32,141,923	1,095,594,916	-0.61%
2026-02-06	32.80	34.56	32.72	34.30	33.72	qfq	51,086,732	1,723,840,381	1.84%
2026-02-05	34.34	34.70	33.33	33.68	33.11	qfq	44,198,798	1,492,866,856	-0.97%
2026-02-04	34.45	34.66	33.80	34.01	33.44	qfq	43,570,798	1,487,611,702	0.68%
2026-02-03	33.19	33.80	33.05	33.78	33.21	qfq	43,387,187	1,452,178,724	0.75%
2026-02-02	33.85	34.99	33.53	33.53	32.96	qfq	86,800,415	2,958,251,865	-5.60%
2026-01-30	36.42	36.77	34.50	35.52	34.92	qfq	94,067,808	3,336,217,590	-2.47%
2026-01-29	36.61	36.90	35.27	36.42	35.80	qfq	120,933,154	4,372,397,727	2.39%
2026-01-28	33.93	36.22	33.92	35.57	34.97	qfq	117,561,908	4,145,740,556	6.98%
2026-01-27	33.34	34.04	32.88	33.25	32.69	qfq	74,748,782	2,501,405,883	-0.72%
2026-01-26	31.90	33.60	31.90	33.49	32.92	qfq	87,760,309	2,898,207,192	6.66%
2026-01-23	31.81	31.81	30.99	31.40	30.87	qfq	56,200,956	1,767,045,704	-1.32%
2026-01-22	30.85	32.39	30.81	31.82	31.28	qfq	85,592,281	2,729,295,676	4.12%
2026-01-21	29.63	30.59	29.63	30.56	30.04	qfq	62,747,321	1,896,441,608	3.10%
2026-01-20	29.45	29.78	29.38	29.64	29.14	qfq	28,448,845	841,027,574	0.71%
2026-01-19	29.28	29.68	29.16	29.43	28.93	qfq	31,939,179	941,193,785	0.34%
2026-01-16	29.60	30.08	29.11	29.33	28.83	qfq	47,089,149	1,392,027,539	-2.36%
2026-01-15	29.40	30.44	29.30	30.04	29.53	qfq	59,152,252	1,780,315,468	1.59%
2026-01-14	29.89	30.10	29.36	29.57	29.07	qfq	67,513,177	2,007,142,751	-0.20%
2026-01-13	28.63	29.90	28.62	29.63	29.13	qfq	78,529,987	2,308,505,248	3.57%
2026-01-12	28.77	28.81	28.52	28.61	28.13	qfq	33,872,173	969,380,801	-0.45%
2026-01-09	28.80	28.94	28.52	28.74	28.25	qfq	47,851,948	1,372,824,054	1.23%
2026-01-08	28.45	28.54	28.31	28.39	27.91	qfq	34,394,293	976,249,576	-0.70%
2026-01-07	29.45	29.48	28.29	28.59	28.11	qfq	102,101,114	2,929,832,923	-4.03%
2026-01-06	29.04	29.88	28.88	29.79	29.29	qfq	58,133,873	1,711,411,230	2.58%
2026-01-05	30.36	30.44	28.72	29.04	28.55	qfq	93,724,049	2,731,071,064	-3.78%
2025-12-31	29.92	30.36	29.82	30.18	29.67	qfq	44,404,661	1,339,366,255	1.07%
2025-12-30	28.93	30.08	28.88	29.86	29.36	qfq	58,502,566	1,731,998,913	3.18%
2025-12-29	28.20	29.04	28.17	28.94	28.45	qfq	48,283,938	1,389,914,147	2.23%
2025-12-26	28.11	28.40	28.05	28.31	27.83	qfq	27,351,498	774,022,999	0.64%
2025-12-25	28.12	28.31	28.03	28.13	27.65	qfq	24,055,585	678,663,214	0.07%
2025-12-24	28.10	28.12	27.81	28.11	27.64	qfq	24,436,922	684,201,170	0.00%
2025-12-23	27.77	28.18	27.71	28.11	27.64	qfq	43,319,035	1,213,074,357	1.66%
2025-12-22	27.80	27.83	27.35	27.65	27.18	qfq	47,987,787	1,320,048,033	-0.50%
2025-12-19	28.50	28.56	27.76	27.79	27.32	qfq	57,495,040	1,608,367,214	-2.73%
2025-12-18	28.40	28.78	28.24	28.57	28.09	qfq	29,085,749	828,576,802	1.13%
2025-12-17	27.78	28.30	27.70	28.25	27.77	qfq	31,840,593	894,986,218	0.96%
2025-12-16	28.20	28.24	27.86	27.98	27.51	qfq	28,413,851	796,314,390	-1.20%
2025-12-15	28.39	28.64	28.28	28.32	27.84	qfq	25,985,202	738,963,303	-0.28%
2025-12-12	28.20	28.58	28.12	28.40	27.92	qfq	44,287,118	1,257,647,046	0.67%
2025-12-11	28.35	28.77	28.10	28.21	27.73	qfq	33,972,364	965,206,421	0.00%
2025-12-10	28.22	28.37	28.09	28.21	27.73	qfq	17,848,830	503,761,401	-0.04%
2025-12-09	28.30	28.59	28.11	28.22	27.74	qfq	22,333,298	632,007,712	-1.12%
2025-12-08	28.99	29.01	28.44	28.54	28.06	qfq	26,417,450	755,117,458	-1.38%
2025-12-05	29.14	29.19	28.75	28.94	28.45	qfq	22,564,897	653,085,607	-0.48%
2025-12-04	28.84	29.20	28.84	29.08	28.59	qfq	26,390,326	766,569,829	1.25%
2025-12-03	28.67	28.92	28.56	28.72	28.23	qfq	21,342,087	613,918,881	-0.14%
2025-12-02	28.48	28.98	28.45	28.76	28.27	qfq	29,593,607	851,179,776	0.98%
2025-12-01	27.99	28.59	27.86	28.48	28.00	qfq	51,639,718	1,464,851,864	2.48%
2025-11-28	28.19	28.28	27.68	27.79	27.32	qfq	32,894,844	917,069,792	-1.03%
2025-11-27	27.88	28.22	27.60	28.08	27.61	qfq	38,510,818	1,078,619,171	0.97%
2025-11-26	28.03	28.30	27.59	27.81	27.34	qfq	41,140,313	1,144,814,489	-1.24%
2025-11-25	28.14	28.32	27.90	28.16	27.68	qfq	32,977,051	927,091,619	0.57%
2025-11-24	28.80	28.90	27.93	28.00	27.53	qfq	43,554,829	1,228,772,691	-3.15%
2025-11-21	29.10	29.25	28.67	28.91	28.42	qfq	40,834,445	1,179,861,838	-0.99%
2025-11-20	29.21	29.68	29.17	29.20	28.71	qfq	35,354,696	1,039,559,216	-1.08%
2025-11-19	28.58	29.61	28.50	29.52	29.02	qfq	50,001,979	1,462,867,966	3.29%
2025-11-18	28.85	29.09	28.41	28.58	28.10	qfq	34,297,819	984,711,603	-1.31%
2025-11-17	28.92	29.46	28.72	28.96	28.47	qfq	43,672,877	1,267,823,559	-0.21%
2025-11-14	28.90	29.28	28.88	29.02	28.53	qfq	33,957,700	987,868,250	0.17%
2025-11-13	29.02	29.18	28.55	28.97	28.48	qfq	55,793,637	1,609,498,151	-2.10%
2025-11-12	29.00	30.07	28.95	29.59	29.09	qfq	57,817,867	1,714,810,604	2.53%
2025-11-11	29.15	29.18	28.71	28.86	28.37	qfq	30,650,455	886,388,799	-0.62%
2025-11-10	28.40	29.19	28.28	29.04	28.55	qfq	49,767,590	1,440,095,668	2.07%
2025-11-07	28.35	28.58	28.20	28.45	27.97	qfq	27,390,216	777,345,291	0.53%
2025-11-06	27.75	28.48	27.63	28.30	27.82	qfq	31,804,571	897,958,178	1.84%
2025-11-05	27.98	28.01	27.75	27.79	27.32	qfq	27,510,054	766,568,824	-1.24%
2025-11-04	28.41	28.56	28.01	28.14	27.66	qfq	32,824,087	929,130,589	-0.99%
2025-11-03	27.14	28.50	27.14	28.42	27.94	qfq	80,921,835	2,274,965,232	4.83%
2025-10-31	27.18	27.26	26.79	27.11	26.65	qfq	39,873,695	1,077,612,802	0.37%
2025-10-30	27.10	27.44	26.98	27.01	26.55	qfq	29,202,282	795,156,966	-0.52%
2025-10-29	27.13	27.27	27.01	27.15	26.69	qfq	26,318,448	714,505,551	-0.04%
2025-10-28	27.67	27.90	27.14	27.16	26.70	qfq	38,549,352	1,055,682,612	-2.06%
2025-10-27	27.31	27.95	27.11	27.73	27.26	qfq	54,081,187	1,493,629,178	1.54%
2025-10-24	27.47	27.65	27.15	27.31	26.85	qfq	51,313,085	1,404,604,927	-0.65%
2025-10-23	27.45	27.70	27.21	27.49	27.03	qfq	72,942,342	2,001,812,795	1.33%
2025-10-22	26.21	27.19	26.18	27.13	26.67	qfq	88,966,943	2,383,676,822	3.51%
2025-10-21	26.10	26.35	25.87	26.21	25.77	qfq	39,065,539	1,019,857,934	0.42%
2025-10-20	25.64	26.10	25.50	26.10	25.66	qfq	40,769,817	1,052,292,347	1.99%
2025-10-17	25.85	25.92	25.56	25.59	25.16	qfq	43,029,448	1,107,977,398	-3.10%
2025-10-16	26.48	26.66	26.41	26.41	25.31	qfq	42,084,968	1,117,103,604	-0.30%
2025-10-15	26.50	26.65	26.32	26.49	25.39	qfq	36,484,598	964,717,384	-0.11%
2025-10-14	26.35	26.66	26.22	26.52	25.41	qfq	40,745,536	1,079,108,160	0.76%
2025-10-13	26.33	26.62	26.15	26.32	25.22	qfq	49,644,195	1,304,495,292	-1.68%
2025-10-10	26.40	27.24	26.36	26.77	25.65	qfq	64,267,198	1,726,721,938	1.13%
2025-10-09	26.01	26.48	25.97	26.47	25.37	qfq	44,343,458	1,163,695,151	1.30%
2025-09-30	26.16	26.19	25.88	26.13	25.04	qfq	51,791,066	1,348,014,475	-1.02%
2025-09-29	26.55	26.58	26.21	26.40	25.30	qfq	31,542,708	831,091,786	-0.38%
2025-09-26	26.55	26.69	26.47	26.50	25.40	qfq	22,192,550	589,291,301	-0.38%
2025-09-25	26.34	26.71	26.32	26.60	25.49	qfq	44,561,236	1,183,035,539	1.03%
2025-09-24	26.20	26.66	26.20	26.33	25.23	qfq	35,694,697	941,589,316	0.84%
2025-09-23	26.12	26.37	26.04	26.11	25.02	qfq	33,420,344	874,462,608	-0.19%
2025-09-22	26.41	26.45	26.12	26.16	25.07	qfq	27,471,815	719,684,345	-0.91%
2025-09-19	26.12	26.48	26.08	26.40	25.30	qfq	36,263,162	954,830,259	0.92%
2025-09-18	26.70	26.70	26.02	26.16	25.07	qfq	60,715,542	1,594,441,596	-2.42%
2025-09-17	26.58	26.90	26.51	26.81	25.69	qfq	46,337,194	1,238,635,496	1.17%
2025-09-16	26.25	26.55	26.20	26.50	25.40	qfq	50,924,747	1,346,199,137	0.88%
2025-09-15	26.30	26.36	26.00	26.27	25.17	qfq	37,908,701	992,702,386	-0.11%
2025-09-12	26.11	26.36	26.10	26.30	25.20	qfq	40,220,516	1,057,050,167	0.31%
2025-09-11	26.15	26.29	25.98	26.22	25.13	qfq	39,731,987	1,039,335,265	0.38%
2025-09-10	26.05	26.15	25.87	26.12	25.03	qfq	27,401,330	713,087,866	0.66%
2025-09-09	26.05	26.21	25.87	25.95	24.87	qfq	27,724,118	721,271,431	-0.76%
2025-09-08	25.58	26.15	25.55	26.15	25.06	qfq	58,644,723	1,521,910,957	1.59%
2025-09-05	25.58	25.77	25.56	25.74	24.67	qfq	34,427,381	883,407,642	0.39%
2025-09-04	26.00	26.00	25.41	25.64	24.57	qfq	83,351,569	2,133,054,060	-2.29%
2025-09-03	26.47	26.57	26.05	26.24	25.15	qfq	45,092,911	1,184,412,530	-0.53%
2025-09-02	26.01	26.48	26.00	26.38	25.28	qfq	100,338,899	2,641,387,072	1.70%
2025-09-01	25.69	25.95	25.62	25.94	24.86	qfq	45,863,855	1,181,711,202	1.01%
2025-08-29	25.85	26.31	25.65	25.68	24.61	qfq	85,746,920	2,228,293,391	-0.35%
2025-08-28	25.57	25.80	25.54	25.77	24.70	qfq	44,513,359	1,142,395,718	1.18%
2025-08-27	25.89	25.95	25.47	25.47	24.41	qfq	60,273,020	1,548,479,432	-2.04%
2025-08-26	26.00	26.10	25.83	26.00	24.92	qfq	38,503,344	1,000,665,393	0.04%
2025-08-25	25.75	25.99	25.60	25.99	24.91	qfq	52,266,722	1,349,320,481	1.29%
2025-08-22	25.77	25.78	25.56	25.66	24.59	qfq	33,948,994	869,628,050	-0.43%
2025-08-21	25.60	25.86	25.59	25.77	24.70	qfq	38,338,795	986,894,924	0.74%
2025-08-20	25.51	25.62	25.44	25.58	24.51	qfq	31,082,580	793,025,565	0.31%
2025-08-19	25.57	25.63	25.50	25.50	24.44	qfq	30,670,867	783,569,200	-0.27%
2025-08-18	25.66	25.74	25.57	25.57	24.50	qfq	57,478,300	1,473,616,192	-0.58%
2025-08-15	25.82	25.87	25.69	25.72	24.65	qfq	34,086,688	878,110,483	-0.31%
2025-08-14	25.90	25.97	25.78	25.80	24.72	qfq	25,867,397	669,016,570	-0.39%
2025-08-13	25.98	26.06	25.88	25.90	24.82	qfq	28,887,532	749,662,399	-0.50%
2025-08-12	25.86	26.07	25.86	26.03	24.94	qfq	27,896,980	725,274,835	0.70%
2025-08-11	26.19	26.25	25.83	25.85	24.77	qfq	43,709,587	1,132,852,044	-1.37%
2025-08-08	26.08	26.38	26.01	26.21	25.12	qfq	29,040,633	762,296,184	0.19%
2025-08-07	25.98	26.19	25.92	26.16	25.07	qfq	26,129,174	681,470,963	0.58%
2025-08-06	25.92	26.05	25.89	26.01	24.93	qfq	20,157,001	523,777,278	-0.08%
2025-08-05	25.80	26.05	25.70	26.03	24.94	qfq	23,614,993	611,789,407	0.93%
2025-08-04	25.70	25.80	25.65	25.79	24.71	qfq	26,615,257	684,230,087	-0.58%
2025-08-01	26.03	26.13	25.87	25.94	24.86	qfq	32,625,309	846,785,411	-0.84%
2025-07-31	26.51	26.53	26.07	26.16	25.07	qfq	33,658,843	882,796,366	-1.25%
2025-07-30	26.26	26.58	26.22	26.49	25.39	qfq	50,955,283	1,345,253,057	1.42%
2025-07-29	25.98	26.15	25.91	26.12	25.03	qfq	35,630,158	928,846,699	1.01%
2025-07-28	26.00	26.09	25.79	25.86	24.78	qfq	34,848,254	902,849,414	-0.77%
2025-07-25	26.06	26.18	26.01	26.06	24.97	qfq	29,947,085	781,669,946	0.04%
2025-07-24	26.10	26.12	25.93	26.05	24.96	qfq	32,262,787	839,039,416	-0.04%
2025-07-23	26.16	26.30	26.05	26.06	24.97	qfq	37,279,086	975,888,757	-0.27%
2025-07-22	25.99	26.16	25.88	26.13	25.04	qfq	35,845,926	933,106,882	0.50%
2025-07-21	25.83	26.02	25.77	26.00	24.92	qfq	27,982,517	725,456,451	0.58%
2025-07-18	25.77	25.86	25.70	25.85	24.77	qfq	21,076,445	543,417,903	0.58%
2025-07-17	25.81	25.86	25.66	25.70	24.63	qfq	22,191,006	570,585,213	-0.39%
2025-07-16	25.84	25.94	25.77	25.80	24.72	qfq	20,137,929	520,119,588	-0.04%
2025-07-15	25.99	26.03	25.80	25.81	24.73	qfq	29,630,738	766,414,451	-0.92%
2025-07-14	26.10	26.22	26.04	26.05	24.96	qfq	29,151,481	760,811,198	0.58%
2025-07-11	26.51	26.64	25.87	25.90	24.82	qfq	76,221,204	1,997,109,357	-4.43%
2025-07-10	26.18	27.18	26.13	27.10	25.39	qfq	111,742,920	3,000,888,685	3.59%
2025-07-09	26.13	26.24	26.06	26.16	24.51	qfq	26,809,474	701,181,071	0.38%
2025-07-08	26.04	26.09	25.98	26.06	24.42	qfq	19,756,506	514,385,135	0.27%
2025-07-07	26.19	26.19	25.92	25.99	24.35	qfq	27,522,168	715,107,130	-1.14%
2025-07-04	26.26	26.36	26.19	26.29	24.63	qfq	19,250,141	506,360,158	0.00%
2025-07-03	26.37	26.41	26.24	26.29	24.63	qfq	20,256,319	532,779,860	-0.04%
2025-07-02	26.18	26.31	26.16	26.30	24.64	qfq	27,423,260	719,340,492	0.65%
2025-07-01	26.11	26.16	25.96	26.13	24.48	qfq	22,734,394	592,758,920	0.08%
2025-06-30	26.13	26.17	25.94	26.11	24.46	qfq	24,299,299	632,983,507	-0.04%
2025-06-27	26.34	26.38	26.10	26.12	24.47	qfq	30,670,840	804,058,050	-0.95%
2025-06-26	26.23	26.43	26.19	26.37	24.71	qfq	27,271,177	718,961,104	0.53%
2025-06-25	26.09	26.25	26.07	26.23	24.58	qfq	34,057,002	891,478,801	0.31%
2025-06-24	26.02	26.33	25.77	26.15	24.50	qfq	63,394,250	1,654,091,451	-2.21%
2025-06-23	27.10	27.24	26.58	26.74	25.05	qfq	58,067,185	1,557,883,760	0.19%
2025-06-20	26.88	26.92	26.63	26.69	25.01	qfq	29,025,148	775,285,539	-0.93%
2025-06-19	27.03	27.20	26.74	26.94	25.24	qfq	46,081,616	1,240,134,553	-0.41%
2025-06-18	27.29	27.48	27.01	27.05	25.34	qfq	46,842,633	1,274,823,713	0.30%
2025-06-17	26.95	27.10	26.61	26.97	25.27	qfq	58,542,940	1,572,675,490	-0.74%
2025-06-16	27.70	27.86	27.05	27.17	25.46	qfq	84,700,319	2,324,560,545	-1.74%
2025-06-13	27.59	27.80	27.19	27.65	25.91	qfq	106,795,007	2,941,769,167	2.98%
2025-06-12	26.99	27.09	26.61	26.85	25.16	qfq	41,170,547	1,104,368,914	0.90%
2025-06-11	26.50	26.63	26.44	26.61	24.93	qfq	22,819,497	605,788,698	0.45%
2025-06-10	26.56	26.60	26.30	26.49	24.82	qfq	36,683,980	971,291,466	0.00%
2025-06-09	26.25	26.50	26.25	26.49	24.82	qfq	30,113,094	795,211,548	1.18%
2025-06-06	25.96	26.24	25.90	26.18	24.53	qfq	25,963,172	678,578,936	0.89%
2025-06-05	25.85	25.97	25.84	25.95	24.31	qfq	13,604,500	352,497,264	0.15%
2025-06-04	25.97	26.06	25.88	25.91	24.28	qfq	20,070,968	521,380,885	-0.04%
2025-06-03	25.97	26.02	25.80	25.92	24.28	qfq	21,185,798	548,929,221	0.50%
2025-05-30	25.61	25.85	25.56	25.79	24.16	qfq	24,609,242	633,411,985	0.31%
2025-05-29	25.78	25.93	25.66	25.71	24.09	qfq	21,229,800	546,334,302	0.12%
2025-05-28	25.59	25.79	25.44	25.68	24.06	qfq	22,385,193	575,008,806	0.51%
2025-05-27	25.61	25.86	25.54	25.55	23.94	qfq	18,702,459	479,707,995	-0.39%
2025-05-26	25.67	25.88	25.52	25.65	24.03	qfq	22,065,150	566,504,094	0.00%
2025-05-23	25.62	26.10	25.62	25.65	24.03	qfq	35,336,925	912,839,608	0.00%
2025-05-22	25.51	25.80	25.51	25.65	24.03	qfq	28,796,437	739,943,338	-0.12%
2025-05-21	25.32	25.75	25.32	25.68	24.06	qfq	46,941,074	1,200,849,284	1.78%
2025-05-20	25.11	25.25	25.11	25.23	23.64	qfq	17,886,486	450,453,239	0.56%
2025-05-19	25.11	25.18	25.01	25.09	23.51	qfq	17,145,651	429,997,834	0.00%
2025-05-16	25.30	25.45	25.08	25.09	23.51	qfq	26,757,600	672,950,588	-0.95%
2025-05-15	25.56	25.75	25.31	25.33	23.73	qfq	35,782,956	910,532,788	-1.52%
2025-05-14	25.23	25.84	25.22	25.72	24.10	qfq	59,884,113	1,529,281,541	2.23%
2025-05-13	25.20	25.38	25.13	25.16	23.57	qfq	42,214,507	1,064,997,440	0.16%
2025-05-12	25.10	25.14	24.91	25.12	23.54	qfq	34,189,394	855,221,250	0.56%
2025-05-09	25.16	25.25	24.95	24.98	23.40	qfq	30,890,653	774,747,007	-0.04%
2025-05-08	24.97	25.07	24.90	24.99	23.41	qfq	24,935,400	623,354,288	-0.12%
2025-05-07	25.25	25.33	24.92	25.02	23.44	qfq	36,292,312	908,556,895	0.48%
2025-05-06	24.84	24.97	24.54	24.90	23.33	qfq	41,458,954	1,027,452,462	-0.48%
2025-04-30	25.05	25.22	24.93	25.02	23.44	qfq	32,293,219	809,552,399	-0.36%
2025-04-29	25.60	25.76	25.09	25.11	23.53	qfq	33,109,779	841,698,154	-2.41%
2025-04-28	25.27	25.95	25.20	25.73	24.11	qfq	35,052,571	896,842,603	1.74%
2025-04-25	25.12	25.29	25.07	25.29	23.69	qfq	23,058,904	581,535,940	0.80%
2025-04-24	24.98	25.18	24.91	25.09	23.51	qfq	23,599,682	591,608,215	-0.20%
2025-04-23	25.10	25.24	25.00	25.14	23.55	qfq	26,124,875	657,059,835	0.68%
2025-04-22	24.87	25.12	24.82	24.97	23.39	qfq	18,160,754	453,593,636	0.20%
2025-04-21	24.96	25.09	24.88	24.92	23.35	qfq	27,846,021	694,974,789	-0.91%
2025-04-18	24.86	25.27	24.86	25.15	23.56	qfq	34,449,875	864,109,190	1.33%
2025-04-17	24.89	24.95	24.69	24.82	23.25	qfq	22,338,809	553,837,263	0.32%
2025-04-16	24.75	24.75	24.52	24.74	23.18	qfq	29,197,147	719,079,594	-0.08%
2025-04-15	24.70	24.78	24.55	24.76	23.20	qfq	22,051,290	544,574,641	0.24%
2025-04-14	24.30	24.81	24.26	24.70	23.14	qfq	35,322,156	867,285,669	1.90%
2025-04-11	24.43	24.43	24.16	24.24	22.71	qfq	29,839,390	723,457,361	-0.82%
2025-04-10	24.80	24.80	24.34	24.44	22.90	qfq	40,130,703	983,181,701	0.70%
2025-04-09	23.76	24.27	23.55	24.27	22.74	qfq	60,247,060	1,441,091,704	-0.29%
2025-04-08	23.46	24.35	23.34	24.34	22.80	qfq	67,251,554	1,600,804,655	4.78%
2025-04-07	23.11	23.85	23.11	23.23	21.76	qfq	105,193,284	2,456,603,891	-9.54%
2025-04-03	25.50	25.73	25.45	25.68	24.06	qfq	37,238,497	954,447,619	-1.08%
2025-04-02	26.59	26.63	25.88	25.96	24.32	qfq	52,725,997	1,375,580,670	-2.11%
2025-04-01	26.27	26.59	26.26	26.52	24.85	qfq	54,347,389	1,439,445,595	2.12%
2025-03-31	25.79	26.10	25.61	25.97	24.33	qfq	38,166,054	989,413,526	0.70%
2025-03-28	26.00	26.06	25.71	25.79	24.16	qfq	44,921,951	1,161,334,855	-2.31%
2025-03-27	26.40	26.53	26.23	26.40	24.73	qfq	32,887,762	867,166,069	0.42%
2025-03-26	26.55	26.64	26.25	26.29	24.63	qfq	34,495,912	910,296,179	-0.90%
2025-03-25	26.40	26.55	26.26	26.53	24.86	qfq	32,439,490	858,417,445	0.49%
2025-03-24	26.10	26.42	26.01	26.40	24.73	qfq	43,423,436	1,140,839,817	1.23%
2025-03-21	26.15	26.53	26.01	26.08	24.43	qfq	58,548,335	1,539,518,976	0.23%
2025-03-20	25.66	26.09	25.66	26.02	24.38	qfq	39,494,626	1,026,229,158	1.13%
2025-03-19	25.48	25.77	25.44	25.73	24.11	qfq	25,943,596	665,432,569	0.27%
2025-03-18	25.73	25.76	25.52	25.66	24.04	qfq	23,659,051	606,161,236	-0.23%
2025-03-17	25.91	26.03	25.71	25.72	24.10	qfq	38,348,585	990,564,986	0.31%
2025-03-14	25.52	25.72	25.52	25.64	24.02	qfq	33,193,905	851,025,724	0.00%
2025-03-13	25.40	25.85	25.34	25.64	24.02	qfq	54,484,566	1,398,248,301	1.38%
2025-03-12	25.18	25.36	25.07	25.29	23.69	qfq	28,568,892	720,857,964	0.52%
2025-03-11	24.76	25.18	24.72	25.16	23.57	qfq	29,873,066	746,026,965	0.56%
2025-03-10	24.88	25.14	24.84	25.02	23.44	qfq	32,769,839	819,261,765	0.48%
2025-03-07	24.75	25.05	24.68	24.90	23.33	qfq	43,354,820	1,079,500,784	0.20%
2025-03-06	24.50	24.85	24.30	24.85	23.28	qfq	52,490,740	1,289,918,812	0.61%
2025-03-05	24.59	24.80	24.58	24.70	23.14	qfq	37,152,130	916,463,399	-0.40%
2025-03-04	25.20	25.20	24.76	24.80	23.24	qfq	69,769,702	1,734,142,199	-2.94%
2025-03-03	25.95	26.00	25.50	25.55	23.94	qfq	36,840,300	946,192,821	-1.16%
2025-02-28	25.79	26.15	25.72	25.85	24.22	qfq	49,855,818	1,294,962,864	0.43%
2025-02-27	25.40	25.85	25.20	25.74	24.12	qfq	56,673,494	1,448,835,891	1.14%
2025-02-26	25.23	25.47	25.20	25.45	23.84	qfq	42,809,327	1,084,759,828	-0.51%
2025-02-25	25.69	25.70	25.52	25.58	23.97	qfq	34,920,989	893,317,938	-0.43%
2025-02-24	26.00	26.11	25.60	25.69	24.07	qfq	83,272,646	2,147,671,300	-2.58%
2025-02-21	26.60	26.61	26.25	26.37	24.71	qfq	43,653,319	1,149,710,491	-0.53%
2025-02-20	26.46	26.60	26.36	26.51	24.84	qfq	31,139,844	824,392,970	0.19%
2025-02-19	26.67	26.74	26.40	26.46	24.79	qfq	37,752,526	1,000,035,292	-0.79%
2025-02-18	26.60	26.94	26.53	26.67	24.99	qfq	50,551,169	1,351,438,558	0.45%
2025-02-17	26.85	26.86	26.50	26.55	24.88	qfq	48,241,885	1,281,698,876	-1.34%
2025-02-14	27.04	27.05	26.89	26.91	25.21	qfq	26,506,159	713,886,801	-0.33%
2025-02-13	26.93	27.10	26.81	27.00	25.30	qfq	36,946,542	996,596,645	-0.92%
2025-02-12	27.55	27.56	27.11	27.25	25.53	qfq	39,801,996	1,085,042,738	-0.91%
2025-02-11	27.15	27.53	27.15	27.50	25.77	qfq	49,511,355	1,357,647,517	1.66%
2025-02-10	27.05	27.19	26.93	27.05	25.34	qfq	34,796,418	941,046,830	0.15%
2025-02-07	26.98	27.12	26.81	27.01	25.31	qfq	40,404,720	1,088,473,142	-0.26%
2025-02-06	26.92	27.09	26.87	27.08	25.37	qfq	26,754,799	722,447,058	0.15%
2025-02-05	27.30	27.36	26.88	27.04	25.33	qfq	37,010,300	999,532,039	-1.71%
2025-01-27	27.03	27.59	26.98	27.51	25.77	qfq	35,004,161	956,235,204	1.07%
2025-01-24	27.43	27.45	26.91	27.22	25.50	qfq	50,103,298	1,357,483,394	-1.38%
2025-01-23	27.70	28.03	27.46	27.60	25.86	qfq	40,560,861	1,123,018,278	0.00%
2025-01-22	27.50	27.78	27.41	27.60	25.86	qfq	30,210,990	832,019,886	-0.50%
2025-01-21	28.23	28.28	27.61	27.74	25.99	qfq	47,130,359	1,309,729,198	-2.36%
2025-01-20	29.12	29.23	28.22	28.41	26.62	qfq	57,386,280	1,640,672,575	-2.44%
2025-01-17	29.28	29.56	29.07	29.12	27.28	qfq	31,896,516	933,846,222	-1.12%
2025-01-16	29.08	29.50	28.97	29.45	27.59	qfq	58,921,112	1,726,397,510	2.54%
2025-01-15	28.70	29.13	28.54	28.72	26.91	qfq	29,733,152	856,824,094	-0.66%
2025-01-14	28.83	28.95	28.60	28.91	27.09	qfq	39,181,155	1,128,149,612	0.28%
2025-01-13	28.88	29.44	28.62	28.83	27.01	qfq	52,131,697	1,509,713,547	2.05%
2025-01-10	28.69	28.72	28.09	28.25	26.47	qfq	26,851,457	760,316,803	-1.15%
2025-01-09	28.80	28.86	28.43	28.58	26.78	qfq	28,962,916	827,818,873	-1.82%
2025-01-08	28.91	29.40	28.72	29.11	27.27	qfq	43,352,326	1,262,790,867	1.29%
2025-01-07	28.36	28.74	28.25	28.74	26.93	qfq	29,325,889	836,229,055	0.31%
2025-01-06	29.42	29.49	28.50	28.65	26.84	qfq	43,023,376	1,238,542,063	-1.51%
2025-01-03	29.10	29.62	29.04	29.09	27.25	qfq	46,648,018	1,368,514,963	0.73%
2025-01-02	29.56	29.72	28.65	28.88	27.06	qfq	49,299,922	1,435,749,463	-2.13%
2024-12-31	29.57	29.81	29.40	29.51	27.65	qfq	48,944,906	1,449,715,491	0.03%
2024-12-30	28.93	29.55	28.89	29.50	27.64	qfq	56,028,291	1,641,906,843	2.15%
2024-12-27	28.84	29.02	28.71	28.88	27.06	qfq	29,275,999	844,799,138	0.17%
2024-12-26	28.95	28.98	28.57	28.83	27.01	qfq	40,561,056	1,169,024,492	-0.72%
2024-12-25	28.88	29.50	28.87	29.04	27.21	qfq	55,074,113	1,605,474,534	1.01%
2024-12-24	28.39	28.97	28.10	28.75	26.94	qfq	64,850,040	1,860,853,587	1.05%
2024-12-23	27.59	28.50	27.59	28.45	26.66	qfq	81,851,541	2,312,944,782	3.83%
2024-12-20	27.49	27.64	27.34	27.40	25.67	qfq	24,610,490	675,321,204	-0.58%
2024-12-19	27.52	27.94	27.40	27.56	25.82	qfq	33,741,318	934,625,032	-0.58%
2024-12-18	27.77	27.99	27.68	27.72	25.97	qfq	34,416,762	957,348,494	0.04%
2024-12-17	27.66	28.16	27.65	27.71	25.96	qfq	43,177,555	1,204,531,217	0.04%
2024-12-16	27.03	27.79	27.03	27.70	25.95	qfq	62,872,740	1,731,099,071	2.48%
2024-12-13	27.24	27.35	27.01	27.03	25.32	qfq	27,257,650	740,641,997	-1.21%
2024-12-12	27.32	27.45	27.23	27.36	25.63	qfq	26,600,615	727,800,359	0.48%
2024-12-11	27.01	27.25	26.96	27.23	25.51	qfq	29,989,915	813,415,771	0.74%
2024-12-10	27.50	27.58	27.00	27.03	25.32	qfq	45,039,227	1,225,897,046	-0.77%
2024-12-09	26.90	27.40	26.71	27.24	25.52	qfq	45,304,283	1,231,574,594	0.89%
2024-12-06	27.16	27.25	26.96	27.00	25.30	qfq	38,823,385	1,050,471,039	-0.15%
2024-12-05	27.25	27.33	27.01	27.04	25.33	qfq	41,112,724	1,116,603,063	-1.64%
2024-12-04	26.99	27.59	26.94	27.49	25.76	qfq	68,212,217	1,866,731,748	2.19%
2024-12-03	26.20	26.99	26.18	26.90	25.20	qfq	58,125,204	1,548,762,489	2.36%
2024-12-02	26.28	26.28	26.03	26.28	24.62	qfq	34,136,611	892,562,984	0.38%
2024-11-29	26.02	26.28	26.02	26.18	24.53	qfq	27,117,118	710,013,649	0.61%
2024-11-28	26.12	26.26	26.00	26.02	24.38	qfq	25,417,803	663,878,938	-0.65%
2024-11-27	26.00	26.25	25.96	26.19	24.54	qfq	26,065,436	680,794,922	0.27%
2024-11-26	26.00	26.19	25.75	26.12	24.47	qfq	33,871,375	880,578,610	-1.43%
2024-11-25	26.34	26.82	26.22	26.50	24.83	qfq	52,903,006	1,405,620,071	1.11%
2024-11-22	26.54	26.86	26.14	26.21	24.56	qfq	51,898,528	1,380,504,877	-0.91%
2024-11-21	26.54	26.71	26.38	26.45	24.78	qfq	30,223,706	802,001,058	-0.30%
2024-11-20	26.31	26.54	26.19	26.53	24.86	qfq	37,525,085	989,747,521	0.49%
2024-11-19	26.30	26.47	26.12	26.40	24.73	qfq	50,953,633	1,340,670,803	1.34%
2024-11-18	25.77	26.35	25.44	26.05	24.41	qfq	64,613,793	1,682,842,789	1.52%
2024-11-15	26.19	26.19	25.54	25.66	24.04	qfq	77,767,956	2,008,192,481	-1.87%
2024-11-14	26.30	26.72	26.12	26.15	24.50	qfq	49,935,413	1,317,747,444	-1.13%
2024-11-13	26.10	26.78	25.95	26.45	24.78	qfq	64,508,846	1,707,093,281	1.34%
2024-11-12	26.06	26.55	25.99	26.10	24.45	qfq	60,297,426	1,579,800,060	-1.17%
2024-11-11	26.40	26.42	25.98	26.41	24.74	qfq	61,326,990	1,607,994,860	-1.09%
2024-11-08	27.06	27.20	26.62	26.70	25.02	qfq	60,434,036	1,622,462,407	-1.29%
2024-11-07	26.97	27.07	26.39	27.05	25.34	qfq	64,558,724	1,725,856,642	0.71%
2024-11-06	27.05	27.30	26.71	26.86	25.17	qfq	59,206,279	1,599,274,846	-1.18%
2024-11-05	26.80	27.27	26.73	27.18	25.47	qfq	58,143,938	1,571,413,646	1.68%
2024-11-04	27.12	27.19	26.37	26.73	25.04	qfq	60,008,648	1,597,436,568	-1.18%
2024-11-01	26.69	27.22	26.52	27.05	25.34	qfq	64,279,661	1,734,907,196	2.42%
2024-10-31	26.61	26.78	26.30	26.41	24.74	qfq	35,560,010	940,849,140	-0.41%
2024-10-30	27.14	27.14	26.34	26.52	24.85	qfq	59,051,357	1,570,866,350	-2.18%
2024-10-29	27.31	27.56	27.07	27.11	25.40	qfq	38,951,536	1,062,435,601	-1.02%
2024-10-28	27.44	27.44	27.11	27.39	25.66	qfq	63,516,865	1,728,569,436	-1.76%
2024-10-25	28.11	28.18	27.83	27.88	26.12	qfq	40,909,989	1,143,535,740	-1.34%
2024-10-24	28.22	28.36	28.10	28.26	26.48	qfq	26,964,327	761,298,181	-0.07%
2024-10-23	28.35	28.45	28.11	28.28	26.50	qfq	36,694,779	1,036,604,874	0.35%
2024-10-22	28.39	28.54	28.05	28.18	26.40	qfq	37,509,388	1,058,965,564	-0.42%
2024-10-21	28.24	28.54	28.01	28.30	26.51	qfq	46,402,009	1,311,373,833	-0.49%
2024-10-18	28.38	28.65	28.01	28.44	26.65	qfq	47,850,179	1,352,391,683	-1.69%
2024-10-17	29.10	29.48	28.77	28.93	26.47	qfq	44,915,450	1,308,842,030	-0.52%
2024-10-16	28.66	29.26	28.42	29.08	26.61	qfq	39,443,793	1,140,973,109	0.38%
2024-10-15	29.40	29.54	28.96	28.97	26.51	qfq	61,428,337	1,794,986,148	-3.98%
2024-10-14	30.10	30.58	29.91	30.17	27.61	qfq	47,158,769	1,423,599,985	0.33%
2024-10-11	30.49	30.65	29.83	30.07	27.51	qfq	73,057,151	2,209,763,269	0.27%
2024-10-10	28.76	30.88	28.75	29.99	27.44	qfq	86,758,329	2,594,803,585	3.88%
2024-10-09	30.35	30.35	28.66	28.87	26.42	qfq	89,780,239	2,635,139,939	-8.26%
2024-10-08	33.06	33.06	30.00	31.47	28.80	qfq	132,423,506	4,169,883,875	4.73%
2024-09-30	28.38	30.34	28.38	30.05	27.50	qfq	130,366,922	3,827,912,576	8.21%
2024-09-27	27.40	27.85	27.27	27.77	25.41	qfq	58,844,165	1,619,116,248	0.00%
2024-09-26	28.06	28.31	27.40	27.77	25.41	qfq	90,648,735	2,513,730,667	-2.11%
2024-09-25	28.40	28.98	28.21	28.37	25.96	qfq	57,227,521	1,636,408,332	1.47%
2024-09-24	27.20	28.03	27.05	27.96	25.58	qfq	41,587,515	1,148,863,368	3.25%
2024-09-23	26.72	27.25	26.71	27.08	24.78	qfq	27,293,067	737,417,824	1.16%
2024-09-20	26.85	27.20	26.48	26.77	24.49	qfq	37,939,193	1,017,593,294	0.30%
2024-09-19	26.30	26.70	25.94	26.69	24.42	qfq	39,236,097	1,034,241,768	1.44%
2024-09-18	26.49	26.58	26.17	26.31	24.07	qfq	27,005,504	711,325,670	0.50%
2024-09-13	25.75	26.47	25.75	26.18	23.95	qfq	47,246,926	1,237,620,152	2.71%
2024-09-12	25.15	25.64	24.94	25.49	23.32	qfq	40,136,805	1,015,348,253	0.75%
2024-09-11	25.01	25.30	24.28	25.30	23.15	qfq	67,077,295	1,654,683,013	-2.01%
2024-09-10	25.68	25.89	25.50	25.82	23.63	qfq	30,379,301	780,227,042	0.86%
2024-09-09	26.00	26.12	25.36	25.60	23.42	qfq	47,595,165	1,220,851,536	-3.61%
2024-09-06	26.55	26.86	26.52	26.56	24.30	qfq	23,007,140	613,721,150	-0.15%
2024-09-05	26.75	26.93	26.46	26.60	24.34	qfq	31,672,976	844,475,329	-0.56%
2024-09-04	27.10	27.17	26.73	26.75	24.48	qfq	55,810,369	1,502,713,410	-5.51%
2024-09-03	28.99	29.14	28.11	28.31	25.90	qfq	40,718,023	1,159,738,462	-2.04%
2024-09-02	28.81	29.09	28.38	28.90	26.44	qfq	33,476,791	965,208,669	-1.57%
2024-08-30	29.05	29.42	28.89	29.36	26.86	qfq	38,148,137	1,115,421,525	1.24%
2024-08-29	29.60	29.65	28.66	29.00	26.54	qfq	45,487,095	1,324,174,685	-2.03%
2024-08-28	29.17	29.65	29.14	29.60	27.08	qfq	41,027,271	1,206,907,958	0.71%
2024-08-27	28.84	29.44	28.75	29.39	26.89	qfq	51,520,480	1,501,567,627	2.87%
2024-08-26	28.39	28.60	28.32	28.57	26.14	qfq	32,954,329	937,977,518	2.29%
2024-08-23	28.05	28.29	27.80	27.93	25.56	qfq	23,111,102	647,574,095	0.18%
2024-08-22	27.81	27.93	27.61	27.88	25.51	qfq	24,159,911	671,801,569	-0.85%
2024-08-21	28.15	28.33	27.74	28.12	25.73	qfq	27,422,770	766,134,818	-0.50%
2024-08-20	28.85	28.99	27.92	28.26	25.86	qfq	38,607,024	1,096,075,065	-2.55%
2024-08-19	28.85	29.20	28.83	29.00	26.54	qfq	26,002,922	754,929,729	-0.21%
2024-08-16	28.67	29.22	28.64	29.06	26.59	qfq	34,271,596	992,882,266	1.79%
2024-08-15	28.23	28.64	28.12	28.55	26.12	qfq	25,144,300	715,874,338	0.42%
2024-08-14	28.25	28.53	28.10	28.43	26.01	qfq	22,464,504	637,262,051	-0.11%
2024-08-13	28.56	28.75	28.24	28.46	26.04	qfq	35,653,764	1,014,895,312	1.07%
2024-08-12	28.30	28.42	27.97	28.16	25.77	qfq	26,615,311	749,702,358	-0.39%
2024-08-09	27.71	28.47	27.71	28.27	25.87	qfq	45,190,953	1,272,081,616	2.61%
2024-08-08	27.80	28.13	27.43	27.55	25.21	qfq	38,600,432	1,068,708,438	0.22%
2024-08-07	26.65	27.78	26.40	27.49	25.15	qfq	48,421,957	1,322,684,558	1.97%
2024-08-06	27.15	27.57	26.66	26.96	24.67	qfq	43,642,534	1,177,268,998	0.33%
2024-08-05	27.53	27.68	26.57	26.87	24.59	qfq	82,191,155	2,225,352,843	-5.52%
2024-08-02	28.91	29.09	28.27	28.44	26.02	qfq	44,038,714	1,258,470,028	-3.23%
2024-08-01	29.30	29.97	29.19	29.39	26.89	qfq	50,480,721	1,491,527,786	1.98%
2024-07-31	27.87	29.10	27.80	28.82	26.37	qfq	58,510,857	1,669,579,794	2.67%
2024-07-30	29.20	29.28	27.80	28.07	25.68	qfq	78,667,487	2,230,963,598	-5.20%
2024-07-29	28.75	29.69	28.53	29.61	27.09	qfq	49,042,981	1,435,673,060	2.35%
2024-07-26	28.84	29.45	28.66	28.93	26.47	qfq	47,982,117	1,392,944,446	-0.03%
2024-07-25	30.43	30.50	28.94	28.94	26.48	qfq	72,408,932	2,125,435,056	-4.83%
2024-07-24	30.10	30.70	29.75	30.41	27.83	qfq	50,137,546	1,520,701,137	0.23%
2024-07-23	30.54	30.86	30.22	30.34	27.76	qfq	39,732,242	1,211,908,312	-1.33%
2024-07-22	31.10	31.33	30.01	30.75	28.14	qfq	75,718,239	2,319,635,926	-3.00%
2024-07-19	32.67	32.68	31.58	31.70	29.01	qfq	62,510,405	1,996,478,906	-3.88%
2024-07-18	32.45	32.98	32.25	32.98	30.18	qfq	42,918,465	1,401,124,324	2.26%
2024-07-17	33.80	33.80	32.06	32.25	29.51	qfq	79,422,022	2,605,261,070	-4.90%
2024-07-16	33.97	34.16	33.70	33.91	31.03	qfq	35,210,737	1,194,700,707	0.15%
2024-07-15	33.00	33.86	32.78	33.86	30.98	qfq	37,474,163	1,255,275,412	1.80%
2024-07-12	33.43	34.00	33.03	33.26	30.43	qfq	44,034,389	1,473,487,242	-1.60%
2024-07-11	34.00	34.22	33.43	33.80	30.38	qfq	46,830,661	1,580,610,038	-0.27%
2024-07-10	34.41	34.60	33.87	33.89	30.46	qfq	39,993,228	1,363,332,426	-2.02%
2024-07-09	34.52	34.70	34.01	34.59	31.09	qfq	38,830,144	1,336,650,202	-0.52%
2024-07-08	33.98	34.89	33.88	34.77	31.25	qfq	40,792,208	1,409,264,852	1.43%
2024-07-05	35.18	35.24	33.75	34.28	30.81	qfq	56,124,033	1,928,430,281	-2.28%
2024-07-04	34.87	35.14	34.71	35.08	31.53	qfq	35,612,004	1,244,103,120	0.75%
2024-07-03	35.17	35.62	34.26	34.82	31.29	qfq	51,348,865	1,792,239,701	-0.91%
2024-07-02	34.24	35.35	34.15	35.14	31.58	qfq	53,379,414	1,853,726,648	3.23%
2024-07-01	32.91	34.36	32.82	34.04	30.59	qfq	58,100,068	1,952,045,844	3.15%
2024-06-28	32.28	33.00	32.18	33.00	29.66	qfq	51,558,084	1,683,121,449	2.87%
2024-06-27	31.96	32.20	31.68	32.08	28.83	qfq	34,448,571	1,102,079,134	0.31%
2024-06-26	32.16	32.25	31.65	31.98	28.74	qfq	33,091,432	1,055,720,417	-0.87%
2024-06-25	32.75	32.88	31.87	32.26	28.99	qfq	43,888,413	1,418,011,733	-0.65%
2024-06-24	32.00	32.98	31.99	32.47	29.18	qfq	54,995,806	1,792,017,879	1.47%
2024-06-21	32.04	32.40	31.63	32.00	28.76	qfq	49,682,542	1,592,067,275	-0.12%
2024-06-20	31.60	32.18	31.45	32.04	28.80	qfq	50,565,180	1,612,059,651	1.68%
2024-06-19	30.65	31.53	30.65	31.51	28.32	qfq	56,948,158	1,777,340,878	3.31%
2024-06-18	30.65	30.72	30.14	30.50	27.41	qfq	28,151,600	857,908,238	0.36%
2024-06-17	30.61	30.87	30.32	30.39	27.31	qfq	30,195,500	921,747,176	-1.04%
2024-06-14	31.38	31.44	30.55	30.71	27.60	qfq	48,240,962	1,491,390,794	-1.79%
2024-06-13	31.39	32.38	30.91	31.27	28.10	qfq	68,582,968	2,162,873,464	-0.48%
2024-06-12	29.84	31.53	29.84	31.42	28.24	qfq	75,127,338	2,311,088,143	4.28%
2024-06-11	30.58	30.98	29.63	30.13	27.08	qfq	54,208,628	1,637,470,052	-0.20%
2024-06-07	30.13	30.33	29.93	30.19	27.13	qfq	37,636,394	1,134,036,402	1.38%
2024-06-06	29.30	29.95	29.19	29.78	26.76	qfq	54,090,431	1,606,133,087	2.16%
2024-06-05	29.91	30.30	29.10	29.15	26.20	qfq	65,981,870	1,940,190,297	-2.74%
2024-06-04	29.16	30.17	29.00	29.97	26.94	qfq	55,173,514	1,634,773,326	-0.10%
2024-06-03	29.50	30.66	29.49	30.00	26.96	qfq	63,474,012	1,921,004,042	1.35%
2024-05-31	29.40	29.73	29.40	29.60	26.60	qfq	30,960,386	915,496,932	-0.07%
2024-05-30	30.14	30.38	29.53	29.62	26.62	qfq	42,114,335	1,264,013,720	-2.69%
2024-05-29	29.66	30.53	29.50	30.44	27.36	qfq	81,149,747	2,442,392,628	3.36%
2024-05-28	29.22	29.97	29.22	29.45	26.47	qfq	66,169,295	1,961,226,743	1.31%
2024-05-27	28.46	29.15	28.46	29.07	26.13	qfq	54,428,100	1,576,747,448	2.58%
2024-05-24	28.27	28.49	28.12	28.34	25.47	qfq	22,263,312	631,434,295	0.43%
2024-05-23	28.28	28.38	28.18	28.22	25.36	qfq	27,405,014	774,677,066	-0.84%
2024-05-22	28.60	28.67	28.40	28.46	25.58	qfq	29,204,150	831,974,758	-0.73%
2024-05-21	28.86	28.99	28.67	28.67	25.77	qfq	29,500,693	849,221,711	-1.24%
2024-05-20	28.25	29.12	28.23	29.03	26.09	qfq	59,838,660	1,718,001,816	2.94%
2024-05-17	28.36	28.37	27.65	28.20	25.34	qfq	38,206,073	1,074,924,786	-0.21%
2024-05-16	28.33	28.72	28.18	28.26	25.40	qfq	32,549,934	924,481,145	-0.18%
2024-05-15	28.70	28.80	28.26	28.31	25.44	qfq	36,395,580	1,034,100,974	-1.70%
2024-05-14	28.97	29.05	28.77	28.80	25.88	qfq	33,529,176	969,116,525	-0.41%
2024-05-13	28.90	29.18	28.86	28.92	25.99	qfq	33,081,126	957,823,134	-0.75%
2024-05-10	29.05	29.19	28.87	29.14	26.19	qfq	39,992,339	1,162,353,173	0.66%
2024-05-09	29.21	29.28	28.88	28.95	26.02	qfq	37,126,108	1,076,863,581	-0.38%
2024-05-08	29.17	29.33	29.00	29.06	26.12	qfq	34,746,854	1,013,700,189	-0.65%
2024-05-07	29.22	29.40	29.13	29.25	26.29	qfq	32,289,663	944,500,428	0.10%
2024-05-06	29.24	29.24	28.90	29.22	26.26	qfq	66,904,986	1,946,523,600	-2.34%
2024-04-30	29.10	30.06	29.05	29.92	26.89	qfq	61,371,854	1,827,957,904	2.19%
2024-04-29	29.79	29.80	29.12	29.28	26.32	qfq	60,590,745	1,778,576,582	-2.30%
2024-04-26	29.68	30.18	29.65	29.97	26.94	qfq	85,536,010	2,559,500,703	3.88%
2024-04-25	28.57	28.85	28.51	28.85	25.93	qfq	21,857,153	628,616,805	0.59%
2024-04-24	28.60	28.80	28.34	28.68	25.78	qfq	30,081,028	859,186,080	1.13%
2024-04-23	28.80	28.89	27.96	28.36	25.49	qfq	49,678,027	1,408,066,236	-1.83%
2024-04-22	29.89	30.26	28.79	28.89	25.97	qfq	104,764,858	3,081,449,076	-4.65%
2024-04-19	29.52	31.10	29.52	30.30	27.23	qfq	104,688,880	3,166,056,994	3.95%
2024-04-18	29.40	29.74	29.10	29.15	26.20	qfq	50,969,840	1,495,962,249	-2.02%
2024-04-17	29.73	29.77	29.21	29.75	26.74	qfq	47,190,359	1,391,554,398	-0.40%
2024-04-16	29.81	30.40	29.67	29.87	26.85	qfq	57,406,487	1,723,545,361	0.07%
2024-04-15	29.08	29.93	29.05	29.85	26.83	qfq	56,295,665	1,666,991,641	2.23%
2024-04-12	29.25	29.38	28.90	29.20	26.24	qfq	38,116,970	1,110,288,441	-0.58%
2024-04-11	29.11	29.76	29.11	29.37	26.40	qfq	39,839,085	1,175,986,369	0.38%
2024-04-10	28.80	29.48	28.78	29.26	26.30	qfq	37,119,854	1,084,418,926	0.52%
2024-04-09	29.81	29.91	28.81	29.11	26.16	qfq	41,788,486	1,222,831,698	-2.15%
2024-04-08	29.37	30.40	29.29	29.75	26.74	qfq	52,193,183	1,563,296,494	-0.57%
2024-04-03	30.20	30.47	29.81	29.92	26.89	qfq	52,454,890	1,576,205,135	0.40%
2024-04-02	29.22	29.97	29.22	29.80	26.78	qfq	62,821,824	1,866,214,647	2.83%
2024-04-01	29.28	29.48	28.80	28.98	26.05	qfq	45,376,700	1,317,598,636	-0.86%
2024-03-29	28.40	29.30	28.40	29.23	26.27	qfq	75,343,233	2,187,439,141	3.84%
2024-03-28	27.80	28.21	27.50	28.15	25.30	qfq	39,906,218	1,114,100,124	1.08%
2024-03-27	27.87	28.00	27.70	27.85	25.03	qfq	28,513,521	794,782,292	-0.71%
2024-03-26	28.45	28.61	27.70	28.05	25.21	qfq	47,391,371	1,327,066,979	-0.25%
2024-03-25	27.20	28.29	27.20	28.12	25.27	qfq	63,521,090	1,773,902,000	2.97%
2024-03-22	27.60	27.87	27.02	27.31	24.55	qfq	71,979,502	1,975,922,125	-3.77%
2024-03-21	28.66	28.96	28.25	28.38	25.51	qfq	56,426,418	1,611,704,660	-1.11%
2024-03-20	28.40	29.00	28.06	28.70	25.79	qfq	65,853,175	1,884,796,134	0.99%
2024-03-19	28.51	28.96	28.30	28.42	25.54	qfq	54,790,235	1,571,384,428	0.96%
2024-03-18	27.60	28.21	27.40	28.15	25.30	qfq	52,156,623	1,451,654,804	0.36%
2024-03-15	28.75	29.20	27.37	28.05	25.21	qfq	61,152,620	1,723,313,492	-1.89%
2024-03-14	27.98	28.96	27.84	28.59	25.70	qfq	79,875,678	2,273,351,810	2.58%
2024-03-13	27.06	28.05	26.83	27.87	25.05	qfq	78,343,220	2,154,421,054	1.46%
2024-03-12	28.83	28.87	27.31	27.47	24.69	qfq	111,616,231	3,112,922,819	-5.73%
2024-03-11	30.30	30.32	28.50	29.14	26.19	qfq	102,994,898	3,002,410,150	-4.71%
2024-03-08	28.40	30.88	27.87	30.58	27.48	qfq	73,843,966	2,161,609,299	8.94%
2024-03-07	27.10	28.50	26.96	28.07	25.23	qfq	58,780,565	1,642,166,454	3.58%
2024-03-06	27.12	28.00	27.02	27.10	24.36	qfq	59,750,734	1,639,189,321	0.15%
2024-03-05	26.70	27.10	26.65	27.06	24.32	qfq	43,488,704	1,168,122,974	0.33%
2024-03-04	25.30	26.99	25.26	26.97	24.24	qfq	64,306,770	1,694,303,348	7.32%
2024-03-01	25.09	25.35	25.03	25.13	22.59	qfq	25,007,644	629,000,414	-0.55%
2024-02-29	25.15	25.30	25.02	25.27	22.71	qfq	31,736,775	798,503,565	0.44%
2024-02-28	25.78	25.95	24.94	25.16	22.61	qfq	59,481,226	1,505,200,865	-2.37%
2024-02-27	25.00	25.99	24.93	25.77	23.16	qfq	62,978,611	1,614,261,215	3.00%
2024-02-26	24.90	25.27	24.70	25.02	22.49	qfq	50,943,914	1,274,906,562	0.12%
2024-02-23	25.54	25.65	24.90	24.99	22.46	qfq	47,501,801	1,196,352,299	-1.23%
2024-02-22	24.60	25.76	24.52	25.30	22.74	qfq	65,174,725	1,635,827,005	3.01%
2024-02-21	24.48	25.27	24.48	24.56	22.07	qfq	51,373,343	1,273,366,182	0.33%
2024-02-20	24.40	25.07	24.26	24.48	22.00	qfq	47,794,795	1,172,007,618	-0.53%
2024-02-19	22.88	24.72	22.85	24.61	22.12	qfq	59,279,425	1,417,301,946	7.70%
2024-02-08	22.88	22.99	22.50	22.85	20.54	qfq	36,641,302	833,344,914	-0.70%
2024-02-07	22.76	23.01	22.38	23.01	20.68	qfq	54,768,707	1,241,297,967	0.61%
2024-02-06	23.04	23.38	22.70	22.87	20.55	qfq	45,040,042	1,034,232,895	-0.74%
2024-02-05	22.27	23.24	22.20	23.04	20.71	qfq	57,766,746	1,326,685,463	3.00%
2024-02-02	22.08	22.52	21.92	22.37	20.11	qfq	43,023,698	958,391,789	0.86%
2024-02-01	22.75	22.93	22.15	22.18	19.93	qfq	51,197,631	1,148,952,021	-3.31%
2024-01-31	22.79	23.15	22.70	22.94	20.62	qfq	29,655,990	680,677,411	0.22%
2024-01-30	22.60	23.19	22.60	22.89	20.57	qfq	35,340,540	808,130,061	0.22%
2024-01-29	22.88	23.49	22.71	22.84	20.53	qfq	58,474,699	1,354,169,672	-0.17%
2024-01-26	22.50	23.20	22.30	22.88	20.56	qfq	70,900,300	1,609,288,054	2.51%
2024-01-25	21.32	22.48	21.13	22.32	20.06	qfq	65,260,645	1,428,358,713	5.68%
2024-01-24	20.57	21.15	20.54	21.12	18.98	qfq	32,835,127	684,914,797	2.82%
2024-01-23	20.47	20.60	20.22	20.54	18.46	qfq	24,310,908	496,456,282	0.39%
2024-01-22	20.48	20.69	20.28	20.46	18.39	qfq	32,294,796	663,644,226	-0.20%
2024-01-19	20.55	20.75	20.41	20.50	18.42	qfq	26,463,437	544,852,209	-0.73%
2024-01-18	20.60	20.78	19.88	20.65	18.56	qfq	41,577,004	841,618,275	-0.05%
2024-01-17	20.79	20.97	20.65	20.66	18.57	qfq	24,737,324	514,958,068	-0.96%
2024-01-16	20.91	20.99	20.60	20.86	18.75	qfq	24,503,477	509,199,908	-0.24%
2024-01-15	20.61	20.96	20.61	20.91	18.79	qfq	26,566,708	553,736,815	1.46%
2024-01-12	20.64	20.85	20.53	20.61	18.52	qfq	23,019,850	475,584,047	0.34%
2024-01-11	20.68	20.80	20.43	20.54	18.46	qfq	26,408,847	542,679,985	-0.96%
2024-01-10	21.10	21.32	20.69	20.74	18.64	qfq	29,979,408	626,028,039	-1.71%
2024-01-09	20.90	21.15	20.66	21.10	18.96	qfq	29,633,910	618,951,165	-0.33%
2024-01-08	21.20	21.23	20.90	21.17	19.03	qfq	23,977,349	506,045,691	-0.05%
2024-01-05	21.42	21.60	21.06	21.18	19.04	qfq	27,483,723	585,946,154	-0.70%
2024-01-04	21.26	21.55	21.08	21.33	19.17	qfq	34,589,451	736,248,680	1.14%
2024-01-03	20.83	21.28	20.82	21.09	18.95	qfq	31,851,875	670,313,772	0.81%
2024-01-02	20.97	21.50	20.82	20.92	18.80	qfq	33,543,371	707,878,844	-0.24%
2023-12-29	20.50	21.08	20.46	20.97	18.85	qfq	42,887,060	892,269,161	1.50%
2023-12-28	20.55	20.85	20.37	20.66	18.57	qfq	42,417,181	871,953,022	0.19%
2023-12-27	20.10	20.69	20.04	20.62	18.53	qfq	47,415,276	968,898,706	2.95%
2023-12-26	19.94	20.24	19.94	20.03	18.00	qfq	40,938,072	824,338,668	0.15%
2023-12-25	19.96	20.00	19.78	20.00	17.98	qfq	26,668,877	531,066,871	0.35%
2023-12-22	19.70	20.01	19.67	19.93	17.91	qfq	29,461,169	587,315,905	1.06%
2023-12-21	19.80	19.89	19.65	19.72	17.72	qfq	21,723,400	428,886,642	-0.60%
2023-12-20	19.80	20.00	19.78	19.84	17.83	qfq	26,187,538	521,819,153	0.66%
2023-12-19	19.60	19.76	19.54	19.71	17.71	qfq	19,103,262	375,870,523	0.82%
2023-12-18	19.32	19.60	19.25	19.55	17.57	qfq	18,435,140	360,199,941	1.03%
2023-12-15	19.65	19.81	19.35	19.35	17.39	qfq	20,297,723	396,257,348	-1.07%
2023-12-14	19.45	19.64	19.38	19.56	17.58	qfq	17,982,477	351,357,279	0.88%
2023-12-13	19.61	19.78	19.38	19.39	17.43	qfq	36,136,473	705,122,647	-2.27%
2023-12-12	19.61	19.86	19.50	19.84	17.83	qfq	22,653,928	447,864,936	0.86%
2023-12-11	19.94	19.96	19.45	19.67	17.68	qfq	40,927,142	803,646,108	-1.99%
2023-12-08	19.41	20.07	19.40	20.07	18.04	qfq	44,832,511	890,654,638	3.45%
2023-12-07	19.26	19.47	19.00	19.40	17.44	qfq	34,877,873	672,615,383	-0.36%
2023-12-06	19.60	19.60	19.28	19.47	17.50	qfq	27,980,521	542,590,343	-0.82%
2023-12-05	19.81	19.88	19.62	19.63	17.64	qfq	20,377,868	402,220,691	-1.11%
2023-12-04	19.92	20.15	19.81	19.85	17.84	qfq	24,864,116	495,846,676	-0.55%
2023-12-01	19.70	20.03	19.70	19.96	17.94	qfq	25,217,759	502,061,124	0.40%
2023-11-30	19.50	19.90	19.50	19.88	17.87	qfq	30,354,996	599,523,041	2.16%
2023-11-29	19.28	19.50	19.25	19.46	17.49	qfq	24,656,320	479,220,349	1.20%
2023-11-28	19.19	19.30	19.15	19.23	17.28	qfq	20,046,139	385,801,359	0.26%
2023-11-27	19.39	19.42	19.08	19.18	17.24	qfq	28,718,764	551,166,514	-1.13%
2023-11-24	19.19	19.45	19.19	19.40	17.44	qfq	25,165,847	488,167,831	0.88%
2023-11-23	19.00	19.24	18.99	19.23	17.28	qfq	22,837,070	437,342,469	0.89%
2023-11-22	18.96	19.21	18.91	19.06	17.13	qfq	24,046,849	458,812,527	0.37%
2023-11-21	19.12	19.16	18.98	18.99	17.07	qfq	24,145,356	459,561,686	-0.26%
2023-11-20	19.23	19.43	18.98	19.04	17.11	qfq	31,562,776	605,502,602	-0.42%
2023-11-17	19.20	19.20	18.92	19.12	17.18	qfq	27,398,987	522,286,137	-1.24%
2023-11-16	19.13	19.43	19.12	19.36	17.40	qfq	22,699,304	438,826,706	0.73%
2023-11-15	19.03	19.24	18.98	19.22	17.27	qfq	22,280,834	426,482,428	1.10%
2023-11-14	19.28	19.38	18.91	19.01	17.09	qfq	27,521,799	524,803,209	-1.25%
2023-11-13	19.09	19.26	18.82	19.25	17.30	qfq	30,781,689	587,329,758	1.10%
2023-11-10	18.94	19.08	18.88	19.04	17.11	qfq	17,876,668	339,974,046	0.32%
2023-11-09	18.79	19.04	18.68	18.98	17.06	qfq	26,853,378	506,952,343	0.21%
2023-11-08	18.73	18.96	18.53	18.94	17.02	qfq	37,441,918	701,736,331	-0.47%
2023-11-07	18.67	19.09	18.60	19.03	17.10	qfq	40,813,075	771,443,846	1.22%
2023-11-06	19.43	19.43	18.57	18.80	16.90	qfq	77,039,167	1,454,566,568	-3.69%
2023-11-03	19.73	19.77	19.46	19.52	17.54	qfq	23,613,549	461,277,813	-0.61%
2023-11-02	19.63	19.80	19.56	19.64	17.65	qfq	17,474,088	344,417,560	0.05%
2023-11-01	19.38	19.64	19.30	19.63	17.64	qfq	19,561,929	381,818,925	0.67%
2023-10-31	19.42	19.63	19.29	19.50	17.53	qfq	19,263,949	375,462,612	-0.10%
2023-10-30	19.91	19.96	19.42	19.52	17.54	qfq	33,725,996	660,656,461	-1.91%
2023-10-27	19.93	20.19	19.80	19.90	17.89	qfq	26,640,074	531,349,111	-0.80%
2023-10-26	19.58	20.06	19.52	20.06	18.03	qfq	27,992,994	554,667,451	2.19%
2023-10-25	20.15	20.18	19.41	19.63	17.64	qfq	55,263,329	1,091,616,885	-2.82%
2023-10-24	20.33	20.45	20.05	20.20	18.15	qfq	33,762,800	681,174,378	-0.54%
2023-10-23	20.03	20.71	19.98	20.31	18.25	qfq	41,486,835	846,137,801	0.99%
2023-10-20	20.25	20.29	20.08	20.11	18.07	qfq	16,262,174	328,249,990	-0.30%
2023-10-19	20.50	20.56	20.12	20.17	18.13	qfq	19,259,675	390,190,858	-1.51%
2023-10-18	20.77	20.77	20.43	20.48	18.41	qfq	25,834,842	531,691,827	-3.08%
2023-10-17	20.70	21.15	20.70	21.13	18.50	qfq	33,347,945	699,591,761	1.25%
2023-10-16	21.10	21.15	20.62	20.87	18.28	qfq	41,858,124	874,050,859	0.68%
2023-10-13	20.37	20.78	20.30	20.73	18.15	qfq	32,457,012	668,014,497	1.72%
2023-10-12	20.20	20.45	20.09	20.38	17.85	qfq	36,836,677	747,497,255	0.44%
2023-10-11	20.21	20.50	20.07	20.29	17.77	qfq	43,478,954	880,937,020	0.45%
2023-10-10	20.80	20.94	20.17	20.20	17.69	qfq	45,495,576	930,452,073	-3.72%
2023-10-09	20.49	21.08	19.98	20.98	18.37	qfq	72,563,556	1,478,738,458	-0.76%
2023-09-28	21.18	21.33	20.92	21.14	18.51	qfq	33,669,658	709,743,206	1.63%
2023-09-27	20.54	20.82	20.44	20.80	18.22	qfq	38,882,040	804,754,123	1.56%
2023-09-26	20.50	20.70	20.40	20.48	17.94	qfq	33,749,137	693,876,216	0.20%
2023-09-25	20.64	20.77	20.43	20.44	17.90	qfq	38,559,526	794,637,283	-1.11%
2023-09-22	20.74	20.78	20.22	20.67	18.10	qfq	45,420,926	931,918,472	-0.34%
2023-09-21	20.50	20.82	20.45	20.74	18.16	qfq	32,253,331	666,802,842	0.63%
2023-09-20	20.32	20.66	20.23	20.61	18.05	qfq	33,647,107	690,758,975	0.98%
2023-09-19	20.36	20.64	20.31	20.41	17.87	qfq	30,764,200	629,857,304	0.39%
2023-09-18	20.35	20.43	19.98	20.33	17.80	qfq	37,586,723	758,210,426	0.05%
2023-09-15	20.50	21.10	20.19	20.32	17.80	qfq	56,633,409	1,166,697,693	0.44%
2023-09-14	19.59	20.30	19.53	20.23	17.72	qfq	62,917,872	1,259,571,887	3.16%
2023-09-13	19.54	19.65	19.45	19.61	17.17	qfq	27,769,513	542,973,181	1.29%
2023-09-12	19.42	19.66	19.33	19.36	16.95	qfq	27,391,548	532,663,929	-0.72%
2023-09-11	19.39	19.62	19.33	19.50	17.08	qfq	32,817,196	639,045,482	0.67%
2023-09-08	19.58	19.58	19.18	19.37	16.96	qfq	35,522,423	686,101,462	-1.77%
2023-09-07	19.74	20.04	19.68	19.72	17.27	qfq	57,666,690	1,145,078,368	0.41%
2023-09-06	19.70	19.97	19.40	19.64	17.20	qfq	31,535,647	618,670,381	0.72%
2023-09-05	19.40	19.64	19.34	19.50	17.08	qfq	40,743,766	794,015,934	0.21%
2023-09-04	19.28	19.47	19.27	19.46	17.04	qfq	48,102,679	932,947,716	1.62%
2023-09-01	19.05	19.19	19.05	19.15	16.77	qfq	25,746,752	492,890,960	0.79%
2023-08-31	19.10	19.10	18.94	19.00	16.64	qfq	10,674,033	202,884,865	-0.05%
2023-08-30	18.98	19.02	18.94	19.01	16.65	qfq	15,982,772	303,484,812	0.21%
2023-08-29	18.97	19.08	18.93	18.97	16.61	qfq	16,968,930	322,108,307	0.00%
2023-08-28	19.39	19.45	18.86	18.97	16.61	qfq	35,920,559	684,332,477	1.23%
2023-08-25	18.64	18.82	18.64	18.74	16.41	qfq	15,345,300	287,648,905	0.11%
2023-08-24	18.74	18.88	18.61	18.72	16.39	qfq	18,498,266	346,429,906	-0.11%
2023-08-23	18.80	19.01	18.73	18.74	16.41	qfq	23,774,613	449,527,306	-0.37%
2023-08-22	18.38	18.86	18.37	18.81	16.47	qfq	37,642,809	705,222,929	1.90%
2023-08-21	18.43	18.55	18.31	18.46	16.17	qfq	16,582,086	305,507,645	0.00%
2023-08-18	18.43	18.67	18.34	18.46	16.17	qfq	21,394,711	395,992,631	0.11%
2023-08-17	18.09	18.44	18.00	18.44	16.15	qfq	17,792,309	324,104,332	0.99%
2023-08-16	18.55	18.58	18.24	18.26	15.99	qfq	25,814,602	474,778,327	-2.14%
2023-08-15	18.61	18.70	18.50	18.66	16.34	qfq	17,866,293	332,811,592	0.00%
2023-08-14	18.61	18.75	18.50	18.66	16.34	qfq	23,513,931	438,131,851	0.00%
2023-08-11	18.90	19.01	18.60	18.66	16.34	qfq	36,614,349	687,456,669	-1.84%
2023-08-10	18.76	19.03	18.76	19.01	16.65	qfq	54,052,051	1,024,084,787	1.98%
2023-08-09	18.81	18.82	18.57	18.64	16.32	qfq	15,521,047	289,276,688	-0.59%
2023-08-08	18.73	18.87	18.66	18.75	16.42	qfq	14,509,564	272,093,905	0.00%
2023-08-07	18.65	18.79	18.59	18.75	16.42	qfq	19,876,697	372,255,810	0.64%
2023-08-04	18.65	18.86	18.60	18.63	16.32	qfq	33,010,323	617,410,102	0.54%
2023-08-03	18.71	18.71	18.45	18.53	16.23	qfq	31,704,607	587,734,296	-1.65%
2023-08-02	19.08	19.12	18.75	18.84	16.50	qfq	34,063,690	642,760,655	-1.05%
2023-08-01	18.85	19.09	18.80	19.04	16.67	qfq	44,340,079	841,831,841	1.38%
2023-07-31	18.91	19.11	18.64	18.78	16.45	qfq	35,879,293	674,660,593	-0.58%
2023-07-28	18.76	18.91	18.60	18.89	16.54	qfq	33,964,725	637,570,514	0.32%
2023-07-27	18.77	19.09	18.76	18.83	16.49	qfq	19,582,375	370,541,479	0.37%
2023-07-26	18.98	19.09	18.67	18.76	16.43	qfq	19,437,296	365,799,460	-1.16%
2023-07-25	18.81	19.11	18.81	18.98	16.62	qfq	29,109,017	552,091,917	2.65%
2023-07-24	18.80	18.83	18.36	18.49	16.19	qfq	18,779,632	348,083,614	-1.02%
2023-07-21	18.86	18.92	18.66	18.68	16.36	qfq	16,492,513	309,185,307	-0.85%
2023-07-20	19.18	19.28	18.77	18.84	16.50	qfq	21,682,405	411,077,702	-1.77%
2023-07-19	18.98	19.34	18.92	19.18	16.80	qfq	16,528,169	316,631,078	1.70%
2023-07-18	19.00	19.04	18.84	18.86	16.52	qfq	11,919,975	225,318,499	-1.00%
2023-07-17	18.88	19.06	18.80	19.05	16.68	qfq	16,767,572	317,303,044	-0.10%