SECURITY DETAIL · RAW DATA

赤峰黄金600988.SH

ASSECNYSTOCK

最近收盘价31.742026-07-17

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）88,752,652

成交额（元）2,830,425,744

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 726 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-27	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 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	34.17	34.56	31.16	31.74	31.74	qfq	88,752,652	2,830,425,744	-8.32%
2026-07-16	32.81	35.61	32.78	34.62	34.62	qfq	63,674,506	2,195,454,915	3.65%
2026-07-15	33.94	35.35	33.39	33.40	33.40	qfq	82,702,287	2,825,987,751	-4.43%
2026-07-14	31.69	35.08	30.88	34.95	34.95	qfq	85,909,756	2,849,344,631	8.10%
2026-07-13	31.60	33.13	31.07	32.33	32.33	qfq	64,871,150	2,101,159,419	-1.55%
2026-07-10	31.81	33.64	30.45	32.84	32.84	qfq	86,180,698	2,781,976,823	4.75%
2026-07-09	29.90	31.49	29.90	31.35	31.35	qfq	66,350,585	2,040,229,416	0.10%
2026-07-08	30.03	32.05	29.50	31.32	31.32	qfq	90,348,133	2,818,467,415	2.96%
2026-07-07	30.31	31.49	30.23	30.42	30.42	qfq	71,399,982	2,194,340,065	-3.73%
2026-07-06	31.23	33.59	31.23	31.60	31.60	qfq	148,316,639	4,833,331,682	1.18%
2026-07-03	30.37	31.23	29.86	31.23	31.23	qfq	37,246,740	1,152,376,459	10.00%
2026-07-02	26.64	28.39	26.64	28.39	28.39	qfq	67,302,607	1,842,571,246	10.00%
2026-07-01	26.00	26.39	25.51	25.81	25.81	qfq	49,096,230	1,270,700,341	-1.94%
2026-06-30	25.70	26.42	25.68	26.32	26.32	qfq	51,773,852	1,342,499,256	-1.35%
2026-06-29	25.80	26.88	25.35	26.68	26.68	qfq	62,456,183	1,635,147,060	2.89%
2026-06-26	26.80	26.90	25.00	25.93	25.93	qfq	60,024,393	1,549,096,270	-2.59%
2026-06-25	27.18	27.29	26.53	26.62	26.62	qfq	68,860,684	1,847,160,111	-5.57%
2026-06-24	27.50	28.38	27.28	28.19	28.19	qfq	55,324,304	1,533,959,582	0.75%
2026-06-23	30.36	30.66	27.98	27.98	27.98	qfq	68,099,618	1,952,177,595	-10.00%
2026-06-22	30.33	31.16	29.30	31.09	31.09	qfq	61,944,948	1,867,044,677	1.63%
2026-06-18	31.64	32.50	30.54	30.59	30.59	qfq	60,482,979	1,892,424,796	-5.88%
2026-06-17	32.40	32.52	31.72	32.50	32.50	qfq	37,359,576	1,200,256,680	1.63%
2026-06-16	32.60	32.73	31.65	31.98	31.98	qfq	40,160,263	1,292,492,718	-1.99%
2026-06-15	32.49	33.38	31.96	32.63	32.63	qfq	85,866,116	2,807,692,525	7.44%
2026-06-12	29.26	30.93	28.81	30.37	30.37	qfq	95,448,473	2,872,817,675	7.47%
2026-06-11	27.61	28.87	27.51	28.26	28.26	qfq	42,550,235	1,199,663,841	0.32%
2026-06-10	28.20	28.79	27.71	28.17	28.17	qfq	61,230,910	1,722,237,700	-4.09%
2026-06-09	29.50	29.66	28.57	29.37	29.37	qfq	41,630,582	1,210,368,069	0.58%
2026-06-08	29.75	30.28	28.90	29.20	29.20	qfq	71,470,978	2,117,335,214	-6.89%
2026-06-05	32.02	32.18	31.15	31.36	31.36	qfq	32,284,680	1,022,861,120	-2.70%
2026-06-04	33.28	33.40	31.92	32.23	32.23	qfq	41,970,092	1,358,688,697	-3.65%
2026-06-03	33.30	33.93	32.81	33.45	33.45	qfq	34,943,459	1,171,676,828	-2.05%
2026-06-02	33.55	34.42	32.41	34.15	34.15	qfq	48,089,327	1,607,547,910	1.94%
2026-06-01	33.36	33.97	32.90	33.50	33.50	qfq	33,744,788	1,132,148,602	0.39%
2026-05-29	35.00	35.10	33.23	33.37	33.37	qfq	47,883,793	1,616,500,616	-1.85%
2026-05-28	35.15	35.59	33.74	34.00	34.00	qfq	49,737,773	1,707,124,771	-4.87%
2026-05-27	37.25	38.00	35.61	35.74	35.74	qfq	45,452,852	1,646,451,297	-6.37%
2026-05-26	35.26	38.43	34.83	38.17	37.85	qfq	71,169,329	2,634,514,946	5.94%
2026-05-25	36.20	37.14	35.57	36.03	35.73	qfq	43,308,073	1,567,695,674	2.50%
2026-05-22	34.55	35.57	34.08	35.15	34.86	qfq	34,779,121	1,217,018,256	1.88%
2026-05-21	36.57	36.97	34.47	34.50	34.21	qfq	45,937,162	1,645,124,852	-3.31%
2026-05-20	35.47	35.88	34.63	35.68	35.38	qfq	57,116,993	2,012,658,138	-1.60%
2026-05-19	36.67	37.18	36.04	36.26	35.96	qfq	36,866,625	1,343,467,951	-1.09%
2026-05-18	36.66	36.90	35.96	36.66	36.35	qfq	59,706,345	2,170,764,431	-2.60%
2026-05-15	38.86	38.86	37.25	37.64	37.32	qfq	64,446,520	2,444,437,678	-5.14%
2026-05-14	40.55	40.96	39.68	39.68	39.35	qfq	43,187,241	1,736,205,954	-2.75%
2026-05-13	40.92	41.73	40.26	40.80	40.46	qfq	46,305,721	1,893,916,836	-0.37%
2026-05-12	42.66	43.25	40.73	40.95	40.61	qfq	54,503,096	2,278,504,650	-2.59%
2026-05-11	43.55	43.55	41.31	42.04	41.69	qfq	79,104,969	3,339,803,464	-5.32%
2026-05-08	41.85	44.88	41.64	44.40	44.03	qfq	69,078,393	2,990,189,106	4.82%
2026-05-07	41.84	42.99	41.61	42.36	42.00	qfq	69,103,681	2,926,348,388	3.04%
2026-05-06	38.56	41.28	37.68	41.11	40.77	qfq	88,368,086	3,496,093,302	8.18%
2026-04-30	38.31	38.88	37.61	38.00	37.68	qfq	41,208,539	1,570,711,239	-2.26%
2026-04-29	37.22	39.07	37.07	38.88	38.55	qfq	54,123,417	2,073,091,652	4.04%
2026-04-28	38.84	39.22	37.28	37.37	37.06	qfq	44,278,344	1,676,287,384	-4.13%
2026-04-27	40.00	40.60	38.82	38.98	38.65	qfq	53,430,033	2,099,193,758	-4.20%
2026-04-24	41.00	41.16	39.56	40.69	40.35	qfq	35,327,473	1,425,337,635	-1.17%
2026-04-23	42.81	42.89	40.30	41.17	40.82	qfq	59,593,565	2,455,698,378	-4.74%
2026-04-22	43.96	44.25	43.05	43.22	42.86	qfq	38,859,267	1,691,030,165	-2.50%
2026-04-21	44.23	44.78	43.25	44.33	43.96	qfq	26,443,052	1,167,255,931	0.20%
2026-04-20	43.02	44.62	43.02	44.24	43.87	qfq	40,288,470	1,773,166,217	1.89%
2026-04-17	43.36	43.95	43.15	43.42	43.06	qfq	32,240,781	1,401,910,097	-1.54%
2026-04-16	43.80	44.30	42.60	44.10	43.73	qfq	38,494,376	1,673,605,976	1.85%
2026-04-15	44.99	45.20	43.19	43.30	42.94	qfq	37,081,329	1,640,577,579	-1.61%
2026-04-14	44.94	44.96	43.60	44.01	43.64	qfq	34,538,796	1,525,552,001	-0.38%
2026-04-13	44.80	44.96	43.70	44.18	43.81	qfq	40,374,715	1,781,670,478	-2.00%
2026-04-10	46.30	46.40	44.93	45.08	44.70	qfq	38,308,873	1,737,644,405	-1.68%
2026-04-09	45.50	46.60	45.49	45.85	45.47	qfq	52,377,851	2,410,689,304	-3.19%
2026-04-08	46.18	47.49	45.72	47.36	46.96	qfq	81,686,108	3,816,799,870	8.40%
2026-04-07	44.60	45.29	43.48	43.69	43.32	qfq	52,673,659	2,324,216,226	-3.45%
2026-04-03	44.93	45.28	44.06	45.25	44.87	qfq	42,504,644	1,905,781,993	0.56%
2026-04-02	45.00	46.03	43.01	45.00	44.62	qfq	89,307,537	3,997,954,281	-0.77%
2026-04-01	44.50	46.33	44.50	45.35	44.97	qfq	82,468,894	3,725,825,882	5.10%
2026-03-31	43.00	43.85	42.80	43.15	42.79	qfq	79,600,397	3,450,146,807	0.49%
2026-03-30	39.81	43.09	39.66	42.94	42.58	qfq	83,094,040	3,462,534,994	7.89%
2026-03-27	36.65	40.13	36.65	39.80	39.47	qfq	70,986,711	2,780,792,783	6.70%
2026-03-26	38.32	38.69	36.93	37.30	36.99	qfq	54,040,838	2,033,898,885	-2.69%
2026-03-25	37.01	39.60	37.01	38.33	38.01	qfq	124,373,357	4,774,423,205	6.12%
2026-03-24	35.52	36.45	33.08	36.12	35.82	qfq	147,915,250	5,093,495,419	-1.69%
2026-03-23	36.74	36.74	36.74	36.74	36.43	qfq	6,232,200	228,971,028	-10.00%
2026-03-18	39.91	40.89	39.55	40.82	40.48	qfq	50,317,997	2,027,003,857	2.02%
2026-03-17	39.60	41.20	39.43	40.01	39.67	qfq	50,374,282	2,029,392,048	1.04%
2026-03-16	40.30	40.46	38.06	39.60	39.27	qfq	72,966,865	2,858,734,357	-3.20%
2026-03-13	41.82	42.56	40.87	40.91	40.57	qfq	49,238,689	2,048,831,391	-3.40%
2026-03-12	41.30	43.25	41.26	42.35	41.99	qfq	74,707,608	3,167,078,811	1.49%
2026-03-11	41.28	42.45	41.28	41.73	41.38	qfq	56,725,132	2,372,381,643	2.13%
2026-03-10	40.83	41.39	40.21	40.86	40.52	qfq	45,549,518	1,857,693,800	0.76%
2026-03-09	38.99	41.03	38.00	40.55	40.21	qfq	72,632,159	2,871,310,211	1.53%
2026-03-06	39.50	41.10	39.05	39.94	39.61	qfq	48,654,270	1,946,648,667	-0.99%
2026-03-05	41.86	41.91	39.87	40.34	40.00	qfq	64,817,510	2,626,581,919	-2.98%
2026-03-04	40.09	42.23	40.09	41.58	41.23	qfq	85,311,544	3,523,254,991	-2.62%
2026-03-03	42.68	45.58	41.82	42.70	42.34	qfq	135,432,470	5,887,439,280	-2.76%
2026-03-02	41.50	43.91	40.06	43.91	43.54	qfq	151,732,727	6,326,836,052	9.99%
2026-02-27	38.62	40.05	38.56	39.92	39.59	qfq	72,883,048	2,871,754,502	2.97%
2026-02-26	39.00	39.38	38.68	38.77	38.44	qfq	43,506,125	1,694,608,408	-1.10%
2026-02-25	39.18	39.60	38.45	39.20	38.87	qfq	68,898,736	2,699,185,757	-0.33%
2026-02-24	39.00	39.80	38.55	39.33	39.00	qfq	73,657,029	2,894,421,688	5.44%
2026-02-13	37.30	38.23	37.25	37.30	36.99	qfq	49,155,427	1,851,166,232	-2.48%
2026-02-12	37.96	38.88	37.96	38.25	37.93	qfq	55,506,224	2,132,772,911	0.08%
2026-02-11	36.71	38.75	36.71	38.22	37.90	qfq	74,729,177	2,830,833,350	3.92%
2026-02-10	37.05	37.25	36.52	36.78	36.47	qfq	47,936,579	1,765,255,808	-0.94%
2026-02-09	37.90	37.92	36.91	37.13	36.82	qfq	69,631,972	2,598,130,165	0.32%
2026-02-06	35.00	37.72	35.00	37.01	36.70	qfq	90,896,031	3,333,891,391	0.49%
2026-02-05	37.00	38.25	36.00	36.83	36.52	qfq	104,498,397	3,855,937,928	-4.41%
2026-02-04	40.49	40.49	37.62	38.53	38.21	qfq	135,216,997	5,201,950,004	-3.14%
2026-02-03	36.50	40.42	36.15	39.78	39.45	qfq	199,237,314	7,411,856,642	2.31%
2026-02-02	38.88	38.88	38.88	38.88	38.55	qfq	7,401,100	287,754,768	-10.00%
2026-01-30	44.00	45.00	43.20	43.20	42.84	qfq	94,030,724	4,126,054,558	-10.00%
2026-01-29	50.00	51.50	45.60	48.00	47.60	qfq	190,254,028	9,298,812,828	2.43%
2026-01-28	43.96	46.86	43.11	46.86	46.47	qfq	139,634,237	6,375,989,997	10.00%
2026-01-27	41.21	44.45	40.75	42.60	42.24	qfq	146,796,467	6,215,101,075	-0.21%
2026-01-26	40.66	42.70	40.60	42.69	42.33	qfq	131,686,189	5,459,698,810	9.97%
2026-01-23	38.68	40.30	38.17	38.82	38.49	qfq	115,727,689	4,520,939,402	3.99%
2026-01-22	36.85	37.87	36.39	37.33	37.02	qfq	100,221,109	3,716,619,037	-2.76%
2026-01-21	36.00	38.46	35.66	38.39	38.07	qfq	143,700,827	5,319,670,360	9.81%
2026-01-20	33.38	35.39	32.06	34.96	34.67	qfq	123,063,821	4,155,135,372	4.73%
2026-01-19	32.90	33.40	32.43	33.38	33.10	qfq	69,309,884	2,287,484,076	3.34%
2026-01-16	32.51	33.16	32.12	32.30	32.03	qfq	56,864,064	1,849,498,191	-1.94%
2026-01-15	32.24	34.00	31.71	32.94	32.66	qfq	99,706,251	3,287,425,526	1.92%
2026-01-14	32.28	32.64	31.86	32.32	32.05	qfq	85,369,438	2,749,743,991	1.60%
2026-01-13	31.30	32.43	31.19	31.81	31.54	qfq	83,672,414	2,674,490,957	1.69%
2026-01-12	31.80	31.97	31.11	31.28	31.02	qfq	63,974,247	2,012,369,852	0.81%
2026-01-09	30.35	31.25	30.24	31.03	30.77	qfq	65,211,390	2,016,102,640	2.04%
2026-01-08	30.81	31.32	30.15	30.41	30.16	qfq	66,878,982	2,046,050,829	-1.93%
2026-01-07	32.04	32.20	30.89	31.01	30.75	qfq	80,460,881	2,526,047,233	-3.12%
2026-01-06	31.66	32.71	31.25	32.01	31.74	qfq	86,779,373	2,773,724,445	0.06%
2026-01-05	31.79	32.32	31.70	31.99	31.72	qfq	53,246,311	1,706,531,419	2.40%
2025-12-31	31.61	32.04	30.89	31.24	30.98	qfq	41,656,041	1,306,291,680	-1.23%
2025-12-30	30.70	31.90	30.69	31.63	31.36	qfq	41,302,279	1,301,907,533	-0.35%
2025-12-29	32.30	32.78	31.73	31.74	31.47	qfq	47,883,195	1,541,288,052	-1.64%
2025-12-26	32.23	32.74	31.89	32.27	32.00	qfq	40,967,658	1,323,864,663	1.51%
2025-12-25	32.07	32.20	31.62	31.79	31.52	qfq	36,428,048	1,158,632,728	-2.57%
2025-12-24	33.95	33.97	32.39	32.63	32.36	qfq	51,678,706	1,701,376,733	-2.19%
2025-12-23	33.88	34.25	33.12	33.36	33.08	qfq	54,727,866	1,837,561,249	0.79%
2025-12-22	32.34	33.50	32.27	33.10	32.82	qfq	41,155,522	1,358,860,910	3.60%
2025-12-19	32.01	32.06	31.03	31.95	31.68	qfq	33,868,827	1,071,309,472	-0.96%
2025-12-18	31.60	32.69	31.56	32.26	31.99	qfq	35,035,546	1,128,386,942	0.81%
2025-12-17	31.27	32.50	31.10	32.00	31.73	qfq	46,822,491	1,489,294,242	3.46%
2025-12-16	32.03	32.60	30.60	30.93	30.67	qfq	60,540,762	1,901,595,173	-5.38%
2025-12-15	31.26	32.75	31.18	32.69	32.42	qfq	63,059,874	2,029,021,681	4.78%
2025-12-12	31.30	31.39	30.87	31.20	30.94	qfq	33,429,779	1,040,511,410	2.09%
2025-12-11	30.71	31.55	30.33	30.56	30.30	qfq	46,712,803	1,445,748,962	0.79%
2025-12-10	30.15	30.45	30.00	30.32	30.07	qfq	30,147,540	912,434,871	1.71%
2025-12-09	30.44	30.50	29.53	29.81	29.56	qfq	44,665,945	1,335,638,384	-3.03%
2025-12-08	31.07	31.08	30.45	30.74	30.48	qfq	28,914,773	886,720,749	-0.97%
2025-12-05	30.39	31.17	30.29	31.04	30.78	qfq	28,909,430	889,521,060	2.21%
2025-12-04	31.00	31.23	30.30	30.37	30.12	qfq	26,156,199	802,557,327	-1.65%
2025-12-03	31.51	31.73	30.77	30.88	30.62	qfq	32,000,762	998,064,204	-2.31%
2025-12-02	31.51	32.04	31.36	31.61	31.34	qfq	32,929,123	1,042,639,034	-1.83%
2025-12-01	32.62	32.90	31.80	32.20	31.93	qfq	51,919,258	1,677,072,161	0.63%
2025-11-28	31.41	32.66	31.12	32.00	31.73	qfq	50,713,884	1,619,831,556	2.96%
2025-11-27	30.76	31.63	30.68	31.08	30.82	qfq	32,689,465	1,014,221,357	1.14%
2025-11-26	30.66	31.25	30.50	30.73	30.47	qfq	29,060,806	896,665,390	0.20%
2025-11-25	30.37	31.31	30.11	30.67	30.41	qfq	37,349,675	1,147,437,636	3.02%
2025-11-24	30.24	30.39	29.30	29.77	29.52	qfq	33,210,508	987,320,775	-1.59%
2025-11-21	30.60	31.25	30.09	30.25	30.00	qfq	35,828,639	1,097,191,811	-2.26%
2025-11-20	30.80	31.86	30.80	30.95	30.69	qfq	39,225,395	1,225,235,313	-1.28%
2025-11-19	29.41	31.74	29.40	31.35	31.09	qfq	52,791,950	1,622,163,488	7.00%
2025-11-18	29.58	29.73	29.01	29.30	29.05	qfq	28,684,896	842,345,347	-2.20%
2025-11-17	30.04	30.19	29.50	29.96	29.71	qfq	33,912,709	1,011,222,861	-2.16%
2025-11-14	30.88	31.30	30.61	30.62	30.36	qfq	28,052,904	867,426,835	-2.61%
2025-11-13	31.20	31.80	30.75	31.44	31.18	qfq	47,210,211	1,483,024,153	3.12%
2025-11-12	30.54	31.11	30.38	30.49	30.23	qfq	29,419,180	903,705,498	-0.29%
2025-11-11	31.40	31.86	30.51	30.58	30.32	qfq	43,924,740	1,366,817,469	-1.13%
2025-11-10	30.50	31.00	30.29	30.93	30.67	qfq	56,030,201	1,718,690,862	4.39%
2025-11-07	29.63	30.16	29.40	29.63	29.38	qfq	28,148,513	838,161,759	-0.24%
2025-11-06	29.23	29.76	28.91	29.70	29.45	qfq	30,390,838	893,908,940	1.50%
2025-11-05	27.97	29.45	27.78	29.26	29.01	qfq	41,101,509	1,184,564,416	2.42%
2025-11-04	29.38	29.56	28.37	28.57	28.33	qfq	39,192,328	1,130,932,965	-4.51%
2025-11-03	29.18	29.93	28.36	29.92	29.67	qfq	43,573,737	1,273,227,352	0.44%
2025-10-31	30.15	30.38	29.59	29.79	29.54	qfq	46,674,623	1,398,751,370	0.44%
2025-10-30	29.10	30.00	28.91	29.66	29.41	qfq	44,525,661	1,315,364,500	0.17%
2025-10-29	28.80	29.69	28.74	29.61	29.36	qfq	43,351,647	1,265,411,861	3.97%
2025-10-28	29.13	29.45	28.44	28.48	28.24	qfq	56,707,141	1,643,158,386	-4.30%
2025-10-27	29.05	30.31	29.05	29.76	29.51	qfq	69,983,613	2,082,940,559	3.05%
2025-10-24	28.80	28.95	28.30	28.88	28.64	qfq	40,991,129	1,171,283,088	0.35%
2025-10-23	28.03	28.91	27.61	28.78	28.54	qfq	42,758,741	1,202,850,299	1.09%
2025-10-22	27.12	28.58	27.12	28.47	28.23	qfq	58,046,078	1,622,477,547	-3.39%
2025-10-21	29.64	29.95	29.15	29.47	29.22	qfq	58,122,292	1,718,261,634	2.04%
2025-10-20	29.52	29.90	28.54	28.88	28.64	qfq	85,145,322	2,486,552,452	-6.84%
2025-10-17	32.40	32.60	30.84	31.00	30.74	qfq	80,283,072	2,538,511,531	-0.42%
2025-10-16	31.65	32.60	30.80	31.13	30.87	qfq	70,532,481	2,240,089,014	-1.33%
2025-10-15	31.66	31.89	30.55	31.55	31.29	qfq	77,085,831	2,413,211,783	3.17%
2025-10-14	33.50	34.00	30.08	30.58	30.32	qfq	118,231,513	3,805,294,886	-4.74%
2025-10-13	30.31	32.30	30.18	32.10	31.83	qfq	106,996,260	3,326,157,470	7.50%
2025-10-10	30.61	30.80	29.63	29.86	29.61	qfq	84,043,447	2,535,857,572	-6.98%
2025-10-09	32.54	32.54	31.23	32.10	31.83	qfq	134,185,248	4,296,140,950	8.52%
2025-09-30	29.50	29.89	29.16	29.58	29.33	qfq	67,361,328	1,992,841,674	2.00%
2025-09-29	28.58	29.38	27.83	29.00	28.76	qfq	63,121,898	1,813,244,919	3.20%
2025-09-26	28.20	28.76	28.05	28.10	27.86	qfq	40,027,157	1,132,954,042	-0.46%
2025-09-25	28.67	28.80	27.92	28.23	27.99	qfq	60,761,963	1,723,653,090	-3.29%
2025-09-24	28.82	29.33	28.49	29.19	28.95	qfq	55,038,595	1,593,899,373	0.83%
2025-09-23	29.30	29.80	28.21	28.95	28.71	qfq	75,224,783	2,186,157,604	0.52%
2025-09-22	28.40	28.91	27.61	28.80	28.56	qfq	66,700,317	1,884,892,730	4.35%
2025-09-19	27.50	27.89	27.22	27.60	27.37	qfq	44,339,528	1,219,701,766	0.73%
2025-09-18	27.89	28.47	27.22	27.40	27.17	qfq	69,344,864	1,933,130,357	-3.86%
2025-09-17	29.00	29.08	28.10	28.50	28.26	qfq	73,310,360	2,093,413,990	-3.65%
2025-09-16	30.08	30.11	28.57	29.58	29.33	qfq	74,400,190	2,180,377,732	0.96%
2025-09-15	29.19	29.68	28.82	29.30	29.05	qfq	59,387,398	1,739,389,294	-1.51%
2025-09-12	29.65	30.15	29.10	29.75	29.50	qfq	84,212,321	2,505,083,286	-0.07%
2025-09-11	30.26	30.27	29.26	29.77	29.52	qfq	83,930,039	2,482,607,979	-1.59%
2025-09-10	29.30	30.58	29.18	30.25	30.00	qfq	110,907,029	3,313,495,948	-1.79%
2025-09-09	28.76	30.80	28.62	30.80	30.54	qfq	157,616,902	4,746,639,073	10.00%
2025-09-08	28.50	28.57	27.52	28.00	27.77	qfq	69,946,905	1,961,583,542	0.54%
2025-09-05	26.58	27.96	26.57	27.85	27.62	qfq	85,512,713	2,349,801,748	4.86%
2025-09-04	28.13	28.29	26.24	26.56	26.34	qfq	99,440,069	2,680,923,102	-5.21%
2025-09-03	28.87	29.37	27.70	28.02	27.79	qfq	96,078,153	2,743,465,811	0.76%
2025-09-02	28.65	28.86	27.59	27.81	27.58	qfq	110,327,217	3,110,477,318	-0.86%
2025-09-01	26.80	28.45	26.31	28.05	27.81	qfq	145,639,709	3,974,850,887	8.01%
2025-08-29	25.48	26.21	25.40	25.97	25.75	qfq	95,489,750	2,464,915,814	3.55%
2025-08-28	25.01	25.53	24.47	25.08	24.87	qfq	51,665,083	1,291,250,408	1.09%
2025-08-27	25.72	25.73	24.81	24.81	24.60	qfq	60,118,897	1,516,859,228	-2.97%
2025-08-26	25.36	25.72	25.12	25.57	25.36	qfq	63,794,819	1,624,706,466	1.07%
2025-08-25	24.70	25.31	24.70	25.30	25.09	qfq	89,890,106	2,249,906,107	4.03%
2025-08-22	24.16	24.44	24.01	24.32	24.12	qfq	42,137,958	1,018,971,374	0.37%
2025-08-21	24.53	24.75	24.12	24.23	24.03	qfq	43,111,016	1,054,424,474	-0.62%
2025-08-20	23.99	24.38	23.90	24.38	24.18	qfq	33,253,053	805,266,968	0.79%
2025-08-19	24.27	24.36	24.06	24.19	23.99	qfq	37,403,025	905,805,149	-0.98%
2025-08-18	24.47	24.60	24.07	24.43	24.23	qfq	56,117,802	1,363,095,625	-0.61%
2025-08-15	24.27	24.64	24.13	24.58	24.37	qfq	35,546,626	869,800,167	-0.24%
2025-08-14	24.95	25.15	24.57	24.64	24.43	qfq	42,622,862	1,059,009,363	-1.20%
2025-08-13	24.49	25.00	24.29	24.94	24.73	qfq	55,297,682	1,366,977,188	1.46%
2025-08-12	24.41	24.70	24.38	24.58	24.37	qfq	40,530,089	995,606,065	0.24%
2025-08-11	25.00	25.13	24.46	24.52	24.31	qfq	94,151,950	2,326,335,500	-5.33%
2025-08-08	26.10	26.35	25.57	25.90	25.68	qfq	96,346,685	2,497,997,962	1.37%
2025-08-07	24.70	25.65	24.43	25.55	25.34	qfq	83,230,723	2,082,458,861	3.27%
2025-08-06	24.66	24.74	24.41	24.74	24.53	qfq	56,064,791	1,380,009,733	0.41%
2025-08-05	24.75	24.90	24.38	24.64	24.43	qfq	89,797,533	2,212,495,699	0.37%
2025-08-04	23.40	24.59	23.40	24.55	24.34	qfq	144,797,940	3,497,771,191	7.44%
2025-08-01	22.80	23.07	22.73	22.85	22.66	qfq	29,806,684	682,470,023	-0.17%
2025-07-31	22.91	22.99	22.61	22.89	22.70	qfq	50,252,412	1,145,328,882	-1.55%
2025-07-30	23.37	23.59	23.20	23.25	23.06	qfq	45,183,343	1,058,292,133	-0.26%
2025-07-29	23.20	23.36	22.77	23.31	23.11	qfq	60,060,439	1,387,309,540	-0.30%
2025-07-28	23.65	23.66	23.21	23.38	23.18	qfq	50,545,243	1,180,587,246	-1.56%
2025-07-25	23.88	24.12	23.72	23.75	23.55	qfq	35,972,675	858,792,074	-1.25%
2025-07-24	23.90	24.09	23.60	24.05	23.85	qfq	56,635,315	1,350,079,244	-0.82%
2025-07-23	24.72	24.72	24.23	24.25	24.05	qfq	53,829,784	1,315,249,656	-0.57%
2025-07-22	24.15	24.65	24.11	24.39	24.19	qfq	94,061,934	2,292,655,059	2.01%
2025-07-21	23.75	23.94	23.63	23.91	23.71	qfq	49,784,034	1,184,562,109	0.67%
2025-07-18	23.65	23.79	23.57	23.75	23.55	qfq	37,032,345	877,479,708	0.38%
2025-07-17	24.10	24.25	23.61	23.66	23.46	qfq	59,709,703	1,422,401,489	-1.99%
2025-07-16	23.81	24.15	23.79	24.14	23.94	qfq	33,724,159	808,328,950	0.67%
2025-07-15	23.89	24.28	23.79	23.98	23.78	qfq	62,119,522	1,491,016,333	-2.16%
2025-07-14	24.53	24.62	24.31	24.51	24.30	qfq	67,200,948	1,644,401,819	0.91%
2025-07-11	24.04	24.38	23.91	24.29	24.09	qfq	53,701,637	1,297,564,803	1.12%
2025-07-10	24.00	24.08	23.85	24.02	23.82	qfq	30,866,361	740,399,771	0.71%
2025-07-09	24.00	24.18	23.78	23.85	23.65	qfq	43,935,794	1,053,542,177	-1.97%
2025-07-08	24.48	24.52	24.17	24.33	24.13	qfq	33,611,203	817,461,563	0.83%
2025-07-07	23.99	24.39	23.99	24.13	23.93	qfq	31,732,057	767,641,981	-1.03%
2025-07-04	24.62	24.68	23.83	24.38	24.18	qfq	74,140,007	1,795,805,250	-2.09%
2025-07-03	24.82	25.13	24.77	24.90	24.69	qfq	36,747,820	915,398,403	0.40%
2025-07-02	25.16	25.37	24.75	24.80	24.59	qfq	61,202,937	1,529,920,414	-2.02%
2025-07-01	25.12	25.33	24.87	25.31	25.10	qfq	67,874,254	1,705,234,798	1.73%
2025-06-30	24.60	24.92	24.43	24.88	24.67	qfq	68,166,387	1,684,176,284	0.36%
2025-06-27	25.01	25.13	24.66	24.79	24.58	qfq	67,522,638	1,678,298,464	-2.40%
2025-06-26	25.55	25.65	25.20	25.40	25.03	qfq	56,179,135	1,426,485,708	-0.39%
2025-06-25	25.65	25.85	25.40	25.50	25.13	qfq	71,378,052	1,824,575,402	-0.39%
2025-06-24	26.57	26.58	25.55	25.60	25.23	qfq	101,703,273	2,645,100,970	-4.51%
2025-06-23	27.05	27.21	26.35	26.81	26.42	qfq	38,389,325	1,032,194,981	-0.70%
2025-06-20	27.27	27.50	26.78	27.00	26.60	qfq	33,794,107	912,118,488	-1.89%
2025-06-19	27.97	28.05	27.30	27.52	27.12	qfq	38,137,500	1,056,396,764	-2.27%
2025-06-18	28.00	28.48	27.93	28.16	27.75	qfq	35,134,492	989,285,900	-0.11%
2025-06-17	27.90	28.85	27.90	28.19	27.78	qfq	50,577,503	1,436,188,693	-0.53%
2025-06-16	29.27	29.30	28.10	28.34	27.93	qfq	70,951,582	2,029,819,631	-3.08%
2025-06-13	28.82	29.82	28.50	29.24	28.81	qfq	109,702,400	3,187,715,932	5.26%
2025-06-12	27.30	27.95	27.00	27.78	27.37	qfq	59,315,984	1,631,056,098	3.08%
2025-06-11	26.77	27.24	26.61	26.95	26.56	qfq	34,698,294	934,426,488	0.19%
2025-06-10	26.60	27.00	26.48	26.90	26.51	qfq	39,553,403	1,058,393,739	0.26%
2025-06-09	26.70	27.02	26.26	26.83	26.44	qfq	49,951,780	1,327,215,984	-1.79%
2025-06-06	26.97	27.91	26.90	27.32	26.92	qfq	58,543,414	1,610,145,117	1.11%
2025-06-05	27.63	27.72	26.91	27.02	26.62	qfq	38,999,698	1,060,946,819	-1.53%
2025-06-04	27.31	27.90	27.25	27.44	27.04	qfq	44,274,198	1,218,069,412	0.00%
2025-06-03	27.28	28.19	26.92	27.44	27.04	qfq	72,733,570	2,007,066,507	4.49%
2025-05-30	26.88	26.96	26.26	26.26	25.88	qfq	29,637,239	787,645,130	-1.06%
2025-05-29	26.02	26.64	25.90	26.54	26.15	qfq	40,359,064	1,064,029,663	-1.37%
2025-05-28	26.66	27.07	26.58	26.91	26.52	qfq	30,691,924	822,522,450	0.71%
2025-05-27	27.71	28.08	26.62	26.72	26.33	qfq	60,993,853	1,654,437,359	-4.26%
2025-05-26	27.90	28.41	27.48	27.91	27.50	qfq	62,628,002	1,751,177,499	-1.59%
2025-05-23	27.10	28.78	26.90	28.36	27.95	qfq	84,487,434	2,346,038,024	3.16%
2025-05-22	28.00	28.48	27.44	27.49	27.09	qfq	86,482,666	2,416,730,885	-1.19%
2025-05-21	27.23	27.82	26.59	27.82	27.41	qfq	124,277,488	3,387,666,047	5.62%
2025-05-20	26.00	26.90	25.99	26.34	25.95	qfq	55,209,618	1,458,021,111	1.19%
2025-05-19	26.29	26.79	25.94	26.03	25.65	qfq	43,896,202	1,153,684,539	0.00%
2025-05-16	26.39	26.60	25.94	26.03	25.65	qfq	45,458,892	1,190,220,055	-0.19%
2025-05-15	25.90	26.28	25.67	26.08	25.70	qfq	54,654,870	1,416,955,059	-0.95%
2025-05-14	26.40	26.90	26.10	26.33	25.94	qfq	53,404,888	1,405,573,942	-1.61%
2025-05-13	25.81	26.80	25.80	26.76	26.37	qfq	81,093,974	2,142,840,793	1.06%
2025-05-12	25.88	26.56	25.13	26.48	26.09	qfq	75,749,090	1,975,982,983	-1.45%
2025-05-09	26.02	26.96	26.01	26.87	26.48	qfq	69,078,272	1,834,045,501	0.79%
2025-05-08	27.35	28.14	26.60	26.66	26.27	qfq	100,905,802	2,752,666,968	-2.84%
2025-05-07	26.91	27.84	26.71	27.44	27.04	qfq	107,286,723	2,929,237,475	0.73%
2025-05-06	27.30	27.75	26.80	27.24	26.84	qfq	107,328,964	2,934,951,864	3.69%
2025-04-30	26.40	27.30	26.26	26.27	25.89	qfq	59,579,639	1,589,348,646	-0.98%
2025-04-29	26.90	26.99	26.39	26.53	26.14	qfq	45,272,956	1,205,515,674	-0.56%
2025-04-28	26.34	26.88	26.21	26.68	26.29	qfq	71,419,998	1,893,353,209	-1.55%
2025-04-25	28.01	28.29	26.75	27.10	26.70	qfq	89,702,665	2,457,506,008	-1.99%
2025-04-24	28.90	29.14	27.55	27.65	27.25	qfq	103,257,397	2,909,793,695	-1.85%
2025-04-23	29.34	29.98	28.17	28.17	27.76	qfq	177,070,205	5,133,802,751	-10.00%
2025-04-22	32.00	32.66	30.72	31.30	30.84	qfq	156,266,926	4,947,047,887	0.97%
2025-04-21	29.32	31.00	29.13	31.00	30.55	qfq	102,402,585	3,083,193,013	10.01%
2025-04-18	29.00	29.11	27.63	28.18	27.77	qfq	102,521,084	2,884,619,771	-2.32%
2025-04-17	30.80	32.34	28.55	28.85	28.43	qfq	173,414,924	5,200,271,735	-3.67%
2025-04-16	28.90	29.98	28.15	29.95	29.51	qfq	102,672,589	2,968,154,301	8.08%
2025-04-15	27.08	28.04	26.64	27.71	27.30	qfq	87,460,583	2,394,088,726	0.43%
2025-04-14	25.35	27.70	25.28	27.59	27.19	qfq	104,718,878	2,796,527,830	7.35%
2025-04-11	25.13	26.21	25.13	25.70	25.32	qfq	117,176,892	3,015,515,666	7.67%
2025-04-10	22.32	24.33	22.22	23.87	23.52	qfq	114,492,660	2,681,138,442	7.91%
2025-04-09	20.81	22.36	20.39	22.12	21.80	qfq	75,718,706	1,620,916,337	4.00%
2025-04-08	21.13	21.84	20.61	21.27	20.96	qfq	82,391,353	1,747,459,492	0.33%
2025-04-07	20.10	22.00	20.10	21.20	20.89	qfq	104,617,307	2,229,473,784	-4.89%
2025-04-03	22.46	23.00	22.21	22.29	21.96	qfq	84,829,529	1,912,676,287	1.78%
2025-04-02	22.60	22.91	21.82	21.90	21.58	qfq	65,341,751	1,456,582,755	-3.74%
2025-04-01	23.16	23.42	22.44	22.75	22.42	qfq	83,795,945	1,919,338,825	-0.66%
2025-03-31	21.74	23.06	21.74	22.90	22.56	qfq	108,541,042	2,449,631,648	5.82%
2025-03-28	21.67	21.79	20.92	21.64	21.32	qfq	67,963,986	1,456,638,337	3.84%
2025-03-27	20.63	20.98	20.40	20.84	20.54	qfq	33,420,401	692,695,528	1.17%
2025-03-26	20.99	21.08	20.50	20.60	20.30	qfq	40,911,005	847,881,840	-1.29%
2025-03-25	20.82	21.17	20.64	20.87	20.56	qfq	33,504,966	698,944,942	-0.19%
2025-03-24	20.94	21.26	20.70	20.91	20.60	qfq	40,682,209	851,544,668	-1.65%
2025-03-21	21.55	21.75	21.07	21.26	20.95	qfq	49,233,695	1,050,919,657	-1.21%
2025-03-20	21.81	22.15	21.48	21.52	21.21	qfq	74,192,704	1,615,775,804	1.13%
2025-03-19	20.98	21.66	20.88	21.28	20.97	qfq	71,676,494	1,528,827,888	1.72%
2025-03-18	19.60	21.13	19.60	20.92	20.61	qfq	90,201,761	1,859,054,382	7.61%
2025-03-17	19.68	19.89	19.35	19.44	19.16	qfq	34,954,085	683,745,650	-1.47%
2025-03-14	19.90	20.06	19.46	19.73	19.44	qfq	75,792,130	1,497,270,373	3.84%
2025-03-13	19.17	19.35	18.91	19.00	18.72	qfq	32,943,089	629,459,624	0.64%
2025-03-12	18.87	19.18	18.80	18.88	18.60	qfq	24,396,656	461,946,581	0.21%
2025-03-11	18.60	18.90	18.60	18.84	18.56	qfq	34,093,000	639,502,860	-1.26%
2025-03-10	19.29	19.41	18.88	19.08	18.80	qfq	31,039,394	593,461,796	-1.04%
2025-03-07	19.03	19.48	19.01	19.28	19.00	qfq	35,596,553	686,326,402	0.26%
2025-03-06	19.27	19.47	18.99	19.23	18.95	qfq	34,366,180	660,631,296	-0.21%
2025-03-05	18.72	19.29	18.68	19.27	18.99	qfq	41,343,782	789,507,163	3.27%
2025-03-04	18.30	18.90	18.26	18.66	18.39	qfq	44,544,600	826,947,480	2.75%
2025-03-03	18.32	18.55	18.06	18.16	17.89	qfq	28,638,610	523,307,911	-0.33%
2025-02-28	18.60	18.74	18.10	18.22	17.95	qfq	43,295,826	796,321,038	-2.93%
2025-02-27	19.18	19.24	18.70	18.77	18.50	qfq	39,361,672	745,235,204	-2.14%
2025-02-26	19.37	19.71	19.15	19.18	18.90	qfq	30,128,196	582,380,111	-1.24%
2025-02-25	19.75	19.99	19.28	19.42	19.14	qfq	36,346,508	712,160,926	-1.22%
2025-02-24	19.04	19.78	19.01	19.66	19.37	qfq	48,852,256	948,326,961	1.03%
2025-02-21	20.06	20.15	19.41	19.46	19.18	qfq	50,862,443	1,003,163,836	-3.38%
2025-02-20	19.73	20.25	19.70	20.14	19.85	qfq	49,628,333	993,502,397	2.13%
2025-02-19	19.85	20.04	19.46	19.72	19.43	qfq	42,876,063	845,497,886	0.82%
2025-02-18	19.31	19.62	19.20	19.56	19.27	qfq	37,529,980	730,607,710	1.29%
2025-02-17	18.99	19.51	18.68	19.31	19.03	qfq	53,894,244	1,035,759,436	-3.21%
2025-02-14	20.15	20.23	19.69	19.95	19.66	qfq	41,285,892	820,712,317	0.40%
2025-02-13	19.93	20.26	19.74	19.87	19.58	qfq	44,841,481	895,784,583	0.00%
2025-02-12	19.77	20.05	19.65	19.87	19.58	qfq	56,195,823	1,114,780,708	-1.49%
2025-02-11	20.15	20.98	20.10	20.17	19.87	qfq	99,636,832	2,036,935,486	1.92%
2025-02-10	19.80	20.09	19.35	19.79	19.50	qfq	60,699,533	1,191,858,326	0.35%
2025-02-07	19.60	19.73	19.19	19.72	19.43	qfq	66,071,163	1,290,570,663	0.87%
2025-02-06	19.39	19.80	19.33	19.55	19.26	qfq	80,802,018	1,579,609,847	0.83%
2025-02-05	18.59	19.45	18.58	19.39	19.11	qfq	103,008,575	1,963,449,984	8.45%
2025-01-27	17.99	18.10	17.85	17.88	17.62	qfq	36,979,675	664,513,616	-0.17%
2025-01-24	17.98	18.04	17.59	17.91	17.65	qfq	45,426,731	811,419,596	0.67%
2025-01-23	17.72	18.16	17.68	17.79	17.53	qfq	50,480,547	902,972,194	-0.45%
2025-01-22	17.64	17.98	17.51	17.87	17.61	qfq	77,687,552	1,383,713,907	2.70%
2025-01-21	17.24	17.66	17.18	17.40	17.15	qfq	67,336,200	1,173,284,299	2.35%
2025-01-20	17.00	17.08	16.79	17.00	16.75	qfq	31,956,500	540,894,382	-0.93%
2025-01-17	17.09	17.35	16.98	17.16	16.91	qfq	46,152,248	792,527,072	1.12%
2025-01-16	16.85	17.14	16.85	16.97	16.72	qfq	52,660,843	894,216,468	1.74%
2025-01-15	16.98	17.05	16.48	16.68	16.44	qfq	42,290,400	705,026,024	-1.42%
2025-01-14	16.62	16.95	16.61	16.92	16.67	qfq	50,062,253	844,385,969	-0.18%
2025-01-13	16.20	17.07	16.03	16.95	16.70	qfq	73,156,809	1,227,532,791	4.12%
2025-01-10	16.27	16.40	16.11	16.28	16.04	qfq	31,765,836	516,945,594	0.62%
2025-01-09	16.31	16.38	16.10	16.18	15.94	qfq	26,348,497	426,946,506	-0.80%
2025-01-08	16.43	16.72	16.07	16.31	16.07	qfq	41,588,113	681,164,459	-1.33%
2025-01-07	16.15	16.54	15.92	16.53	16.29	qfq	40,452,588	661,959,494	1.66%
2025-01-06	16.44	16.65	16.05	16.26	16.02	qfq	43,570,500	710,160,633	-1.75%
2025-01-03	16.25	16.93	16.25	16.55	16.31	qfq	86,780,086	1,447,826,508	1.91%
2025-01-02	15.70	16.32	15.65	16.24	16.00	qfq	67,734,258	1,088,838,329	4.04%
2024-12-31	15.90	15.90	15.55	15.61	15.38	qfq	33,083,919	518,877,343	-1.89%
2024-12-30	16.19	16.30	15.86	15.91	15.68	qfq	31,806,737	510,988,421	-0.62%
2024-12-27	16.07	16.20	15.93	16.01	15.78	qfq	21,091,030	338,537,749	-0.37%
2024-12-26	15.87	16.18	15.87	16.07	15.83	qfq	25,061,351	402,195,882	1.58%
2024-12-25	15.87	15.95	15.76	15.82	15.59	qfq	19,989,366	316,816,775	-0.82%
2024-12-24	16.11	16.11	15.74	15.95	15.72	qfq	37,334,714	592,457,564	-0.87%
2024-12-23	16.30	16.33	16.07	16.09	15.85	qfq	25,731,946	416,224,431	-0.62%
2024-12-20	16.09	16.38	16.04	16.19	15.95	qfq	29,517,978	479,330,650	-0.06%
2024-12-19	16.15	16.22	15.82	16.20	15.96	qfq	46,755,896	749,859,100	-1.52%
2024-12-18	16.50	16.57	16.20	16.45	16.21	qfq	29,226,417	478,569,350	-0.24%
2024-12-17	16.61	16.68	16.43	16.49	16.25	qfq	25,148,944	416,004,040	-0.78%
2024-12-16	16.72	16.82	16.61	16.62	16.38	qfq	33,795,508	563,324,621	-1.54%
2024-12-13	17.10	17.10	16.84	16.88	16.63	qfq	46,337,259	784,122,136	-2.31%
2024-12-12	17.29	17.45	17.21	17.28	17.03	qfq	46,254,940	800,719,262	0.47%
2024-12-11	17.28	17.36	17.10	17.20	16.95	qfq	36,988,171	636,622,091	0.76%
2024-12-10	17.39	17.48	17.01	17.07	16.82	qfq	48,330,230	830,712,807	-0.23%
2024-12-09	16.99	17.38	16.99	17.11	16.86	qfq	67,254,953	1,154,480,636	1.78%
2024-12-06	16.68	16.86	16.63	16.81	16.56	qfq	34,769,225	582,832,817	0.12%
2024-12-05	16.78	16.81	16.64	16.79	16.54	qfq	23,577,443	394,438,306	-0.12%
2024-12-04	16.92	16.96	16.76	16.81	16.56	qfq	30,350,154	511,148,118	-0.65%
2024-12-03	16.88	17.05	16.80	16.92	16.67	qfq	41,981,652	708,877,399	0.42%
2024-12-02	16.77	16.90	16.73	16.85	16.60	qfq	40,923,602	688,522,130	-0.65%
2024-11-29	16.84	17.00	16.76	16.96	16.71	qfq	41,158,402	695,395,365	0.71%
2024-11-28	16.90	17.00	16.73	16.84	16.59	qfq	33,693,812	568,060,533	-1.58%
2024-11-27	16.85	17.12	16.61	17.11	16.86	qfq	31,427,828	530,987,852	1.54%
2024-11-26	16.79	17.06	16.71	16.85	16.60	qfq	43,681,817	736,804,524	-2.26%
2024-11-25	17.80	17.94	17.00	17.24	16.99	qfq	59,897,825	1,044,190,648	-2.38%
2024-11-22	17.96	18.00	17.57	17.66	17.40	qfq	63,707,262	1,132,922,540	-1.18%
2024-11-21	17.41	17.95	17.33	17.87	17.61	qfq	67,610,147	1,190,079,965	2.94%
2024-11-20	17.45	17.56	17.25	17.36	17.11	qfq	41,279,072	716,937,246	-0.23%
2024-11-19	17.12	17.52	17.12	17.40	17.15	qfq	72,249,699	1,252,473,174	2.84%
2024-11-18	17.37	17.48	16.80	16.92	16.67	qfq	51,374,420	877,062,122	-1.63%
2024-11-15	17.25	17.63	17.12	17.20	16.95	qfq	67,949,684	1,177,635,945	0.23%
2024-11-14	17.00	17.29	16.88	17.16	16.91	qfq	51,743,667	886,484,579	-0.12%
2024-11-13	17.00	17.26	17.00	17.18	16.93	qfq	51,591,994	885,890,693	1.06%
2024-11-12	16.98	17.36	16.87	17.00	16.75	qfq	74,297,425	1,269,016,047	-1.96%
2024-11-11	17.31	17.36	17.10	17.34	17.09	qfq	65,404,654	1,127,066,757	-1.37%
2024-11-08	18.10	18.20	17.51	17.58	17.32	qfq	82,401,531	1,465,885,503	-1.62%
2024-11-07	17.77	17.90	17.12	17.87	17.61	qfq	112,282,254	1,973,438,920	-4.64%
2024-11-06	18.73	19.23	18.59	18.74	18.47	qfq	73,862,374	1,395,099,344	-0.69%
2024-11-05	18.56	18.89	18.45	18.87	18.59	qfq	67,218,592	1,252,025,089	0.75%
2024-11-04	18.59	18.84	18.45	18.73	18.46	qfq	45,830,618	853,427,366	-0.27%
2024-11-01	18.60	19.09	18.29	18.78	18.51	qfq	64,996,322	1,221,168,349	-1.16%
2024-10-31	19.59	19.64	18.94	19.00	18.72	qfq	96,941,186	1,857,826,214	-4.95%
2024-10-30	19.92	20.30	19.36	19.99	19.70	qfq	81,338,411	1,619,212,469	2.15%
2024-10-29	19.07	20.05	19.00	19.57	19.28	qfq	81,887,184	1,601,718,354	2.95%
2024-10-28	18.80	19.03	18.73	19.01	18.73	qfq	44,950,232	849,448,805	0.16%
2024-10-25	19.40	19.49	18.91	18.98	18.70	qfq	61,879,676	1,179,498,641	-3.11%
2024-10-24	19.45	19.66	19.19	19.59	19.30	qfq	53,151,497	1,032,293,611	-2.54%
2024-10-23	20.70	20.98	19.91	20.10	19.81	qfq	72,454,122	1,471,102,127	-1.08%
2024-10-22	20.18	20.88	19.94	20.32	20.02	qfq	81,594,685	1,665,481,593	-0.54%
2024-10-21	19.91	20.66	19.81	20.43	20.13	qfq	102,720,099	2,085,952,481	3.92%
2024-10-18	19.58	19.94	19.46	19.66	19.37	qfq	111,299,492	2,197,620,133	2.45%
2024-10-17	19.35	19.54	19.01	19.19	18.91	qfq	71,132,447	1,367,202,029	-1.94%
2024-10-16	18.51	19.62	18.30	19.57	19.28	qfq	115,762,544	2,199,016,024	7.17%
2024-10-15	18.70	18.76	18.24	18.26	17.99	qfq	71,001,454	1,308,548,637	-3.89%
2024-10-14	18.19	19.05	17.90	19.00	18.72	qfq	81,868,939	1,529,774,592	4.51%
2024-10-11	18.29	18.78	18.05	18.18	17.91	qfq	73,888,306	1,363,535,930	1.39%
2024-10-10	17.97	18.46	17.73	17.93	17.67	qfq	68,479,663	1,239,255,978	-0.22%
2024-10-09	19.00	19.26	17.84	17.97	17.71	qfq	109,779,361	2,037,568,664	-8.50%
2024-10-08	21.45	21.68	19.00	19.64	19.35	qfq	182,312,346	3,666,672,060	-2.63%
2024-09-30	19.20	20.25	18.72	20.17	19.87	qfq	172,308,749	3,361,844,760	5.99%
2024-09-27	19.12	19.45	18.64	19.03	18.75	qfq	50,399,508	954,514,501	-0.31%
2024-09-26	18.77	19.14	18.70	19.09	18.81	qfq	40,694,956	771,687,313	1.38%
2024-09-25	19.04	19.52	18.80	18.83	18.55	qfq	54,841,117	1,048,850,975	0.32%
2024-09-24	18.65	18.84	18.41	18.77	18.50	qfq	58,871,710	1,098,218,036	1.13%
2024-09-23	18.08	18.77	17.99	18.56	18.29	qfq	54,067,926	1,000,263,408	3.69%
2024-09-20	17.10	18.10	16.92	17.90	17.64	qfq	59,707,461	1,060,213,600	4.31%
2024-09-19	16.85	17.17	16.45	17.16	16.91	qfq	41,504,116	699,711,185	0.94%
2024-09-18	17.40	17.61	16.73	17.00	16.75	qfq	36,597,589	627,213,548	-1.56%
2024-09-13	17.30	17.64	17.03	17.27	17.02	qfq	50,321,402	872,989,590	3.60%
2024-09-12	16.72	16.83	16.51	16.67	16.43	qfq	20,740,263	345,516,518	-1.54%
2024-09-11	16.82	16.99	16.71	16.93	16.68	qfq	21,002,300	353,688,769	0.83%
2024-09-10	16.86	16.90	16.50	16.79	16.54	qfq	19,609,480	326,576,384	0.12%
2024-09-09	16.90	17.00	16.63	16.77	16.52	qfq	27,059,600	453,259,086	-2.90%
2024-09-06	16.96	17.49	16.92	17.27	17.02	qfq	34,677,355	598,825,658	2.43%
2024-09-05	16.88	16.99	16.71	16.86	16.61	qfq	18,576,522	313,102,411	0.90%
2024-09-04	16.80	17.00	16.60	16.71	16.47	qfq	20,933,871	351,155,932	-1.07%
2024-09-03	17.03	17.03	16.72	16.89	16.64	qfq	21,152,667	356,617,921	-0.65%
2024-09-02	17.35	17.36	16.68	17.00	16.75	qfq	44,194,963	748,483,832	-2.24%
2024-08-30	17.87	17.94	17.30	17.39	17.14	qfq	52,340,000	914,420,755	-3.39%
2024-08-29	17.60	18.17	17.51	18.00	17.74	qfq	20,500,863	367,269,855	1.64%
2024-08-28	17.95	18.24	17.65	17.71	17.45	qfq	19,917,832	356,377,201	-1.23%
2024-08-27	18.08	18.18	17.71	17.93	17.67	qfq	21,671,212	388,046,867	-1.21%
2024-08-26	18.65	18.73	17.72	18.15	17.88	qfq	33,204,751	598,947,393	-1.09%
2024-08-23	18.33	18.42	18.10	18.35	18.08	qfq	22,033,811	402,088,599	-1.34%
2024-08-22	18.85	18.96	18.58	18.60	18.33	qfq	25,514,512	477,434,399	-1.48%
2024-08-21	18.31	19.25	18.07	18.88	18.60	qfq	49,138,076	924,348,305	4.25%
2024-08-20	18.41	18.60	17.91	18.11	17.85	qfq	30,337,900	551,808,954	-1.63%
2024-08-19	17.95	18.88	17.95	18.41	18.14	qfq	51,674,216	956,084,766	4.90%
2024-08-16	18.03	18.03	17.34	17.55	17.29	qfq	23,463,069	412,945,190	-1.68%
2024-08-15	17.71	17.95	17.56	17.85	17.59	qfq	21,735,405	385,736,907	-0.83%
2024-08-14	17.91	18.12	17.87	18.00	17.74	qfq	20,570,624	370,336,895	0.11%
2024-08-13	18.40	18.48	17.74	17.98	17.72	qfq	28,330,133	510,364,556	0.00%
2024-08-12	17.80	18.03	17.63	17.98	17.72	qfq	16,188,081	288,481,282	1.24%
2024-08-09	18.34	18.44	17.76	17.76	17.50	qfq	28,898,464	519,539,796	-1.72%
2024-08-08	18.27	18.35	17.80	18.07	17.81	qfq	27,823,664	500,573,514	-2.32%
2024-08-07	18.45	18.70	18.21	18.50	18.23	qfq	19,349,139	358,077,919	-0.27%
2024-08-06	19.00	19.08	18.30	18.55	18.28	qfq	36,573,421	679,309,322	-2.42%
2024-08-05	19.25	19.59	18.76	19.01	18.73	qfq	49,574,267	946,955,962	-4.62%
2024-08-02	19.30	20.09	19.23	19.93	19.64	qfq	41,172,172	814,361,526	1.53%
2024-08-01	19.90	20.22	19.58	19.63	19.34	qfq	39,856,697	791,296,465	0.15%
2024-07-31	19.19	19.65	19.03	19.60	19.31	qfq	31,885,609	617,306,752	3.16%
2024-07-30	18.80	19.08	18.60	19.00	18.72	qfq	16,359,561	308,061,859	0.53%
2024-07-29	19.09	19.52	18.83	18.90	18.62	qfq	23,141,858	442,117,732	-0.11%
2024-07-26	18.68	19.04	18.35	18.92	18.64	qfq	23,846,019	448,088,603	1.23%
2024-07-25	19.00	19.26	18.53	18.69	18.42	qfq	34,294,813	644,039,992	-4.35%
2024-07-24	19.43	19.71	19.25	19.54	19.25	qfq	26,946,855	525,112,487	1.45%
2024-07-23	20.01	20.20	19.20	19.26	18.98	qfq	33,592,188	658,836,701	-4.08%
2024-07-22	20.08	20.32	19.70	20.08	19.79	qfq	32,917,344	657,768,523	-0.99%
2024-07-19	19.99	20.46	19.81	20.28	19.98	qfq	42,919,375	866,810,146	-3.20%
2024-07-18	20.60	20.95	20.27	20.95	20.64	qfq	43,267,834	891,440,513	0.82%
2024-07-17	21.41	21.57	20.69	20.78	20.48	qfq	58,618,427	1,237,152,352	-0.14%
2024-07-16	20.35	20.89	20.27	20.81	20.51	qfq	50,846,508	1,050,276,140	3.02%
2024-07-15	19.85	20.50	19.68	20.20	19.90	qfq	53,624,819	1,085,372,055	2.12%
2024-07-12	20.38	20.53	19.49	19.78	19.49	qfq	85,723,973	1,705,842,279	1.44%
2024-07-11	18.97	19.66	18.76	19.50	19.21	qfq	45,806,362	882,848,627	3.45%
2024-07-10	18.80	19.30	18.76	18.85	18.57	qfq	40,538,993	772,542,418	0.00%
2024-07-09	18.19	19.08	18.03	18.85	18.57	qfq	52,572,141	979,722,832	3.57%
2024-07-08	18.38	18.56	18.13	18.20	17.93	qfq	51,043,804	937,267,732	0.22%
2024-07-05	17.44	18.20	17.04	18.16	17.89	qfq	58,508,314	1,044,062,577	4.79%
2024-07-04	17.92	18.10	17.33	17.33	17.08	qfq	35,227,191	621,810,893	-0.40%
2024-07-03	17.33	17.51	17.15	17.40	17.15	qfq	24,195,600	419,795,598	0.40%
2024-07-02	17.38	17.65	17.20	17.33	17.08	qfq	35,480,700	617,997,414	0.52%
2024-07-01	16.34	17.30	16.34	17.24	16.99	qfq	44,672,617	756,923,434	5.51%
2024-06-28	16.10	16.51	16.06	16.34	16.10	qfq	29,776,977	486,684,575	1.81%
2024-06-27	16.18	16.28	15.98	16.05	15.82	qfq	19,897,479	320,619,007	-2.19%
2024-06-26	16.30	16.45	16.00	16.41	16.17	qfq	28,057,799	454,926,466	-0.18%
2024-06-25	16.63	16.68	16.33	16.44	16.20	qfq	24,739,095	407,624,152	-1.32%
2024-06-24	16.58	16.85	16.45	16.66	16.42	qfq	33,093,700	550,385,494	-2.00%
2024-06-21	16.86	17.21	16.78	17.00	16.75	qfq	46,881,272	797,767,520	2.29%
2024-06-20	16.79	16.90	16.39	16.62	16.38	qfq	25,732,124	427,818,592	-0.48%
2024-06-19	16.76	17.05	16.69	16.70	16.46	qfq	23,009,624	387,587,159	-0.18%
2024-06-18	16.60	16.89	16.40	16.73	16.49	qfq	23,976,889	400,496,989	1.64%
2024-06-17	17.00	17.00	16.45	16.46	16.22	qfq	25,905,804	429,553,056	-1.97%
2024-06-14	16.60	16.96	16.53	16.79	16.54	qfq	30,893,808	518,174,980	0.90%
2024-06-13	16.83	16.90	16.40	16.64	16.40	qfq	36,769,000	609,803,718	-2.00%
2024-06-12	16.63	17.08	16.56	16.98	16.73	qfq	40,323,239	679,040,071	1.92%
2024-06-11	16.82	16.99	16.36	16.66	16.42	qfq	96,354,212	1,601,237,471	-6.98%
2024-06-07	18.28	18.45	17.66	17.91	17.65	qfq	49,268,993	885,561,329	-0.94%
2024-06-06	18.02	18.40	17.91	18.08	17.82	qfq	67,245,087	1,220,229,538	2.61%
2024-06-05	17.41	17.90	17.03	17.62	17.36	qfq	34,086,249	598,027,015	-0.62%
2024-06-04	17.28	17.82	17.15	17.73	17.47	qfq	38,583,269	676,190,329	3.87%
2024-06-03	17.29	17.40	16.90	17.07	16.82	qfq	32,342,726	553,976,819	-2.46%
2024-05-31	17.13	17.52	17.12	17.50	17.24	qfq	31,117,700	540,575,881	2.16%
2024-05-30	17.53	17.65	17.03	17.13	16.88	qfq	38,087,438	657,912,974	-4.03%
2024-05-29	17.33	17.95	17.25	17.85	17.59	qfq	39,856,147	706,872,287	3.00%
2024-05-28	17.65	17.78	17.30	17.33	17.03	qfq	31,851,900	559,845,183	-0.91%
2024-05-27	17.47	17.76	17.30	17.49	17.18	qfq	27,812,900	487,082,647	0.52%
2024-05-24	17.00	17.58	16.98	17.40	17.10	qfq	30,123,448	524,505,421	1.05%
2024-05-23	17.01	17.50	16.87	17.22	16.92	qfq	42,650,971	734,403,304	-3.26%
2024-05-22	17.88	18.11	17.69	17.80	17.49	qfq	33,783,733	603,236,344	-0.56%
2024-05-21	18.80	19.06	17.88	17.90	17.59	qfq	76,401,984	1,392,337,462	-6.09%
2024-05-20	18.70	19.38	18.21	19.06	18.73	qfq	102,799,229	1,934,635,338	5.95%
2024-05-17	17.69	18.00	17.56	17.99	17.68	qfq	36,222,176	643,526,801	0.39%
2024-05-16	18.45	18.75	17.92	17.92	17.61	qfq	61,547,867	1,129,397,366	-0.94%
2024-05-15	18.01	18.41	17.85	18.09	17.77	qfq	47,965,292	873,094,924	0.84%
2024-05-14	18.10	18.22	17.67	17.94	17.63	qfq	46,444,332	831,495,086	-0.66%
2024-05-13	18.20	18.34	17.87	18.06	17.74	qfq	44,300,591	801,250,617	-2.06%
2024-05-10	18.88	19.00	17.98	18.44	18.12	qfq	78,314,121	1,438,543,213	1.32%
2024-05-09	17.70	18.33	17.70	18.20	17.88	qfq	48,018,788	868,260,194	1.68%
2024-05-08	17.93	18.18	17.45	17.90	17.59	qfq	58,699,946	1,046,668,470	-0.94%
2024-05-07	18.11	18.29	17.88	18.07	17.75	qfq	55,503,947	1,003,545,057	0.39%
2024-05-06	17.55	18.05	17.39	18.00	17.69	qfq	83,219,045	1,479,650,361	0.45%
2024-04-30	18.41	18.69	17.80	17.92	17.61	qfq	76,483,111	1,387,095,356	-4.12%
2024-04-29	18.90	19.14	18.28	18.69	18.36	qfq	67,455,022	1,260,124,701	-2.35%
2024-04-26	18.74	19.28	18.58	19.14	18.81	qfq	71,035,617	1,349,486,849	3.91%
2024-04-25	18.27	18.74	18.00	18.42	18.10	qfq	52,269,621	959,001,441	0.11%
2024-04-24	18.15	18.50	18.01	18.40	18.08	qfq	50,460,087	921,729,389	2.51%
2024-04-23	17.86	18.23	17.67	17.95	17.64	qfq	72,473,789	1,297,152,438	-1.64%
2024-04-22	19.03	19.45	18.20	18.25	17.93	qfq	88,205,855	1,645,677,585	-5.49%
2024-04-19	19.40	20.05	19.13	19.31	18.97	qfq	105,859,950	2,078,562,155	0.84%
2024-04-18	18.71	19.33	18.67	19.15	18.82	qfq	65,993,090	1,256,754,392	-0.26%
2024-04-17	18.89	19.49	18.89	19.20	18.87	qfq	68,280,058	1,307,674,712	1.86%
2024-04-16	20.36	20.37	18.67	18.85	18.52	qfq	116,003,541	2,250,262,219	-6.64%
2024-04-15	19.98	20.26	19.40	20.19	19.84	qfq	140,926,671	2,792,375,173	-3.90%
2024-04-12	19.90	21.09	19.40	21.01	20.64	qfq	137,709,401	2,814,659,198	9.60%
2024-04-11	18.63	19.74	18.63	19.17	18.84	qfq	93,182,687	1,791,135,689	-0.21%
2024-04-10	19.19	19.50	18.99	19.21	18.87	qfq	87,369,747	1,684,611,283	1.75%
2024-04-09	18.81	19.23	18.28	18.88	18.55	qfq	84,960,970	1,597,855,426	-0.63%
2024-04-08	18.48	19.47	18.43	19.00	18.67	qfq	138,820,464	2,637,424,919	4.68%
2024-04-03	17.89	18.25	17.61	18.15	17.83	qfq	128,232,954	2,308,142,462	4.07%
2024-04-02	17.24	17.61	17.10	17.44	17.14	qfq	90,231,050	1,567,706,995	0.93%
2024-04-01	16.91	17.50	16.87	17.28	16.98	qfq	145,678,577	2,499,694,758	5.69%
2024-03-29	15.30	16.35	15.30	16.35	16.06	qfq	112,552,674	1,793,947,206	10.03%
2024-03-28	14.48	14.93	14.37	14.86	14.60	qfq	47,839,396	701,120,741	3.34%
2024-03-27	14.52	14.65	14.38	14.38	14.13	qfq	22,159,448	321,505,836	-0.48%
2024-03-26	14.60	14.67	14.33	14.45	14.20	qfq	23,875,153	346,128,975	-0.69%
2024-03-25	14.40	14.75	14.40	14.55	14.30	qfq	33,882,630	495,464,357	1.61%
2024-03-22	14.60	14.66	14.26	14.32	14.07	qfq	28,696,438	413,416,735	-2.59%
2024-03-21	14.95	15.06	14.62	14.70	14.44	qfq	39,618,214	586,625,130	1.59%
2024-03-20	14.56	14.60	14.40	14.47	14.22	qfq	27,629,238	400,435,355	-0.62%
2024-03-19	14.62	14.93	14.52	14.56	14.31	qfq	35,985,193	528,954,411	-0.55%
2024-03-18	14.57	14.72	14.37	14.64	14.38	qfq	36,255,370	527,089,459	-0.95%
2024-03-15	14.01	14.85	13.97	14.78	14.52	qfq	49,690,683	719,131,594	4.60%
2024-03-14	14.23	14.41	14.09	14.13	13.88	qfq	30,365,504	433,606,861	0.28%
2024-03-13	13.85	14.17	13.75	14.09	13.84	qfq	32,229,858	449,429,414	0.00%
2024-03-12	14.33	14.35	13.99	14.09	13.84	qfq	35,850,378	507,435,836	-2.02%
2024-03-11	14.64	14.78	14.18	14.38	14.13	qfq	39,920,286	574,440,354	0.14%
2024-03-08	14.41	14.55	14.13	14.36	14.11	qfq	43,228,087	617,606,799	-1.31%
2024-03-07	14.41	14.82	14.36	14.55	14.30	qfq	61,560,382	901,267,683	2.18%
2024-03-06	14.29	14.40	13.95	14.24	13.99	qfq	52,207,013	740,250,875	2.15%
2024-03-05	14.15	14.26	13.81	13.94	13.70	qfq	63,629,853	891,964,071	2.27%
2024-03-04	13.65	13.93	13.46	13.63	13.39	qfq	49,708,442	681,690,077	2.56%
2024-03-01	12.96	13.34	12.93	13.29	13.06	qfq	42,531,571	559,203,671	2.86%
2024-02-29	12.70	12.93	12.68	12.92	12.69	qfq	30,377,689	389,453,649	1.41%
2024-02-28	12.96	13.20	12.73	12.74	12.52	qfq	40,808,967	531,019,479	-2.08%
2024-02-27	12.87	13.02	12.79	13.01	12.78	qfq	26,464,262	341,535,848	0.93%
2024-02-26	13.02	13.10	12.86	12.89	12.67	qfq	27,660,334	357,805,379	-1.00%
2024-02-23	13.05	13.09	12.89	13.02	12.79	qfq	29,145,998	377,973,032	-0.61%
2024-02-22	13.00	13.13	12.97	13.10	12.87	qfq	23,542,900	307,037,657	0.23%
2024-02-21	13.10	13.35	13.03	13.07	12.84	qfq	32,289,961	426,128,582	-0.68%
2024-02-20	13.10	13.23	12.97	13.16	12.93	qfq	23,834,544	311,653,839	0.08%
2024-02-19	13.63	13.64	13.05	13.15	12.92	qfq	38,835,640	512,188,152	-2.88%
2024-02-08	13.31	13.94	13.31	13.54	13.30	qfq	41,474,512	566,797,098	1.96%
2024-02-07	12.43	13.30	12.41	13.28	13.05	qfq	46,958,042	610,932,348	7.27%
2024-02-06	11.66	12.43	11.53	12.38	12.16	qfq	28,214,793	341,326,475	5.27%
2024-02-05	11.68	11.89	11.23	11.76	11.55	qfq	31,744,611	366,768,436	-2.00%
2024-02-02	12.18	12.30	11.65	12.00	11.79	qfq	25,074,551	301,779,012	-0.08%
2024-02-01	11.94	12.32	11.88	12.01	11.80	qfq	19,733,938	238,874,690	0.08%
2024-01-31	12.31	12.36	11.96	12.00	11.79	qfq	20,703,707	251,037,682	-2.83%
2024-01-30	12.57	12.78	12.25	12.35	12.13	qfq	32,146,941	402,159,436	-1.52%
2024-01-29	12.36	12.63	12.36	12.54	12.32	qfq	27,751,375	346,462,679	1.37%
2024-01-26	12.40	12.49	12.28	12.37	12.15	qfq	18,363,641	227,327,088	-0.64%
2024-01-25	12.28	12.49	12.21	12.45	12.23	qfq	26,936,979	333,696,767	1.06%
2024-01-24	12.24	12.34	11.95	12.32	12.11	qfq	17,615,608	214,884,339	0.49%
2024-01-23	12.07	12.39	11.67	12.26	12.05	qfq	20,971,785	254,395,828	1.16%
2024-01-22	13.00	13.10	12.05	12.12	11.91	qfq	37,436,514	464,859,320	-7.34%
2024-01-19	13.10	13.25	12.92	13.08	12.85	qfq	17,105,644	223,944,274	-0.68%
2024-01-18	13.28	13.30	12.70	13.17	12.94	qfq	31,541,855	407,493,752	-1.72%
2024-01-17	13.90	13.90	13.39	13.40	13.17	qfq	21,290,942	289,830,502	-3.87%
2024-01-16	14.10	14.12	13.66	13.94	13.70	qfq	18,202,261	252,286,355	-0.99%
2024-01-15	14.14	14.33	14.04	14.08	13.83	qfq	14,065,357	199,456,975	-0.42%
2024-01-12	13.98	14.27	13.96	14.14	13.89	qfq	14,470,306	204,994,288	0.28%
2024-01-11	14.22	14.27	13.85	14.10	13.85	qfq	20,083,639	281,771,399	-1.12%
2024-01-10	14.27	14.53	14.21	14.26	14.01	qfq	13,395,600	192,228,879	-0.77%
2024-01-09	14.48	14.53	14.26	14.37	14.12	qfq	14,439,868	207,784,449	-0.55%
2024-01-08	14.73	14.78	14.41	14.45	14.20	qfq	21,625,421	315,511,546	-1.97%
2024-01-05	14.58	14.95	14.58	14.74	14.48	qfq	27,721,305	410,608,529	0.41%
2024-01-04	14.41	14.75	14.30	14.68	14.42	qfq	25,544,983	373,170,841	1.17%
2024-01-03	14.49	14.81	14.40	14.51	14.26	qfq	21,653,200	314,680,909	-0.07%
2024-01-02	14.02	14.80	13.97	14.52	14.27	qfq	49,931,010	724,722,019	3.64%
2023-12-29	13.81	14.02	13.80	14.01	13.77	qfq	14,584,696	203,653,785	0.36%
2023-12-28	13.88	14.02	13.76	13.96	13.72	qfq	20,652,212	287,398,426	1.45%
2023-12-27	13.76	13.79	13.65	13.76	13.52	qfq	11,230,769	154,157,925	0.00%
2023-12-26	13.66	13.87	13.60	13.76	13.52	qfq	13,901,538	191,083,302	0.73%
2023-12-25	13.60	13.73	13.55	13.66	13.42	qfq	9,787,025	133,353,820	0.29%
2023-12-22	13.74	13.79	13.53	13.62	13.38	qfq	17,145,278	233,755,631	-0.87%
2023-12-21	13.80	13.87	13.61	13.74	13.50	qfq	16,193,972	222,286,026	-1.51%
2023-12-20	13.81	14.14	13.80	13.95	13.71	qfq	17,487,284	244,928,832	1.16%
2023-12-19	13.82	13.88	13.68	13.79	13.55	qfq	8,718,814	120,037,105	-0.22%
2023-12-18	13.79	13.98	13.76	13.82	13.58	qfq	11,429,701	158,228,576	-1.36%
2023-12-15	14.13	14.35	13.97	14.01	13.77	qfq	16,684,340	235,187,448	-0.85%
2023-12-14	14.52	14.60	14.10	14.13	13.88	qfq	24,519,095	350,699,983	0.78%
2023-12-13	14.09	14.29	14.00	14.02	13.78	qfq	13,569,061	191,670,714	-1.41%
2023-12-12	14.04	14.24	13.98	14.22	13.97	qfq	13,109,962	184,918,173	0.14%
2023-12-11	14.10	14.25	13.75	14.20	13.95	qfq	24,913,638	348,951,558	-0.77%
2023-12-08	14.29	14.40	14.21	14.31	14.06	qfq	13,400,530	192,104,211	0.07%
2023-12-07	14.30	14.34	14.10	14.30	14.05	qfq	15,851,381	225,207,648	-0.63%
2023-12-06	14.28	14.42	14.09	14.39	14.14	qfq	20,178,455	288,283,461	0.84%
2023-12-05	14.57	14.65	14.27	14.27	14.02	qfq	29,264,948	422,689,867	-4.03%
2023-12-04	14.40	15.10	14.40	14.87	14.61	qfq	83,907,713	1,244,146,890	5.99%
2023-12-01	13.95	14.05	13.83	14.03	13.79	qfq	14,190,924	198,182,788	0.86%
2023-11-30	13.99	14.06	13.82	13.91	13.67	qfq	17,581,897	244,943,957	-0.57%
2023-11-29	14.00	14.18	13.94	13.99	13.75	qfq	41,508,858	582,988,491	2.04%
2023-11-28	13.64	13.74	13.46	13.71	13.47	qfq	14,041,525	191,223,891	0.59%
2023-11-27	13.50	13.78	13.50	13.63	13.39	qfq	20,284,334	276,876,435	1.41%
2023-11-24	13.55	13.61	13.36	13.44	13.21	qfq	22,741,433	306,194,572	-1.10%
2023-11-23	13.70	13.77	13.47	13.59	13.35	qfq	28,405,129	385,219,349	-1.38%
2023-11-22	14.01	14.07	13.78	13.78	13.54	qfq	22,095,425	306,587,616	-1.43%
2023-11-21	13.96	14.08	13.96	13.98	13.74	qfq	18,100,430	253,624,159	0.14%
2023-11-20	14.03	14.10	13.93	13.96	13.72	qfq	20,008,602	279,683,907	-0.99%
2023-11-17	14.11	14.14	14.02	14.10	13.85	qfq	12,609,333	177,643,959	0.57%
2023-11-16	14.11	14.11	13.95	14.02	13.78	qfq	12,441,003	174,375,229	-1.13%
2023-11-15	14.21	14.27	14.10	14.18	13.93	qfq	17,491,983	248,125,176	0.64%
2023-11-14	14.18	14.18	14.03	14.09	13.84	qfq	11,008,092	154,865,145	-0.63%
2023-11-13	13.97	14.18	13.92	14.18	13.93	qfq	13,741,776	193,225,311	1.07%
2023-11-10	14.01	14.04	13.91	14.03	13.79	qfq	9,322,387	130,401,426	0.21%
2023-11-09	14.06	14.13	13.98	14.00	13.76	qfq	19,072,200	267,487,539	-1.06%
2023-11-08	14.35	14.35	14.05	14.15	13.90	qfq	27,591,681	390,907,790	-1.87%
2023-11-07	14.57	14.57	14.38	14.42	14.17	qfq	20,250,434	292,290,572	-1.50%
2023-11-06	14.47	14.75	14.47	14.64	14.38	qfq	23,501,967	344,111,368	1.17%
2023-11-03	14.41	14.55	14.35	14.47	14.22	qfq	12,350,600	178,122,085	0.35%
2023-11-02	14.57	14.62	14.42	14.42	14.17	qfq	10,642,373	154,594,462	-0.89%
2023-11-01	14.65	14.69	14.47	14.55	14.30	qfq	13,362,208	194,662,880	-1.62%
2023-10-31	14.60	14.84	14.51	14.79	14.53	qfq	16,283,646	238,662,190	0.61%
2023-10-30	14.90	15.00	14.69	14.70	14.44	qfq	24,561,044	363,851,378	0.14%
2023-10-27	14.49	14.68	14.37	14.68	14.42	qfq	19,826,795	288,976,716	1.10%
2023-10-26	14.39	14.55	14.25	14.52	14.27	qfq	17,489,888	252,334,825	1.47%
2023-10-25	14.24	14.43	14.22	14.31	14.06	qfq	13,657,988	195,435,825	-0.21%
2023-10-24	14.32	14.39	14.05	14.34	14.09	qfq	19,780,816	280,769,892	0.28%
2023-10-23	14.23	14.48	14.19	14.30	14.05	qfq	16,205,909	231,993,014	-1.72%
2023-10-20	14.57	14.90	14.41	14.55	14.30	qfq	31,577,432	463,852,352	0.97%
2023-10-19	14.53	14.78	14.38	14.41	14.16	qfq	21,909,884	319,491,840	-1.23%
2023-10-18	14.72	14.82	14.55	14.59	14.34	qfq	17,171,553	252,147,593	-0.55%
2023-10-17	14.65	14.70	14.43	14.67	14.41	qfq	22,109,920	321,639,169	-0.95%
2023-10-16	14.70	15.15	14.66	14.81	14.55	qfq	54,110,027	804,925,287	3.21%
2023-10-13	14.31	14.41	14.15	14.35	14.10	qfq	13,529,868	193,027,157	-0.69%
2023-10-12	14.41	14.48	14.31	14.45	14.20	qfq	13,258,779	190,990,440	0.91%
2023-10-11	14.75	14.78	14.23	14.32	14.07	qfq	26,421,440	380,055,408	-2.59%
2023-10-10	14.43	14.91	14.43	14.70	14.44	qfq	26,062,806	383,079,888	2.01%
2023-10-09	14.54	14.54	13.95	14.41	14.16	qfq	21,761,674	310,104,852	-0.89%
2023-09-28	14.50	14.60	14.40	14.54	14.29	qfq	18,467,427	267,786,745	-0.89%
2023-09-27	14.71	14.80	14.62	14.67	14.41	qfq	14,976,279	219,938,414	-1.15%
2023-09-26	14.95	14.99	14.80	14.84	14.58	qfq	14,278,939	212,272,694	-1.20%
2023-09-25	14.89	15.23	14.81	15.02	14.76	qfq	19,845,395	298,442,995	0.67%
2023-09-22	14.95	15.01	14.60	14.92	14.66	qfq	32,415,173	479,982,994	-0.73%
2023-09-21	15.25	15.33	14.96	15.03	14.77	qfq	28,076,061	424,806,686	-2.28%
2023-09-20	15.52	15.57	15.28	15.38	15.11	qfq	17,749,321	273,117,625	-1.03%
2023-09-19	15.39	15.75	15.30	15.54	15.27	qfq	32,920,668	510,518,107	1.57%
2023-09-18	15.40	15.49	15.25	15.30	15.03	qfq	26,550,404	407,128,456	-1.48%
2023-09-15	15.68	15.98	15.31	15.53	15.26	qfq	45,371,586	709,270,007	0.58%
2023-09-14	14.98	15.58	14.98	15.44	15.17	qfq	52,732,707	812,555,704	2.80%
2023-09-13	14.88	15.07	14.80	15.02	14.76	qfq	16,237,486	242,841,703	0.60%
2023-09-12	15.14	15.25	14.92	14.93	14.67	qfq	15,888,900	238,749,683	-1.65%
2023-09-11	14.81	15.29	14.80	15.18	14.92	qfq	28,202,021	427,318,238	2.08%
2023-09-08	14.66	14.91	14.66	14.87	14.61	qfq	18,061,428	267,439,361	2.13%
2023-09-07	14.68	14.70	14.35	14.56	14.31	qfq	21,751,686	316,510,227	-1.36%
2023-09-06	15.02	15.06	14.70	14.76	14.50	qfq	25,597,709	380,341,087	-2.51%
2023-09-05	15.15	15.23	15.02	15.14	14.88	qfq	14,669,221	221,669,605	-0.79%
2023-09-04	15.16	15.40	15.03	15.26	14.99	qfq	23,513,515	357,600,491	0.66%
2023-09-01	15.00	15.20	14.95	15.16	14.90	qfq	19,273,446	290,426,923	0.20%
2023-08-31	15.45	15.71	15.09	15.13	14.87	qfq	38,739,762	598,700,423	-1.63%
2023-08-30	15.50	15.72	15.27	15.38	15.11	qfq	28,406,489	439,196,222	0.39%
2023-08-29	15.03	15.33	14.98	15.32	15.05	qfq	25,820,884	392,751,001	1.32%
2023-08-28	15.55	15.66	14.68	15.12	14.86	qfq	41,874,032	630,751,735	0.27%
2023-08-25	15.30	15.34	15.01	15.08	14.82	qfq	24,307,454	368,101,913	-2.20%
2023-08-24	15.01	15.75	15.01	15.42	15.15	qfq	48,820,625	753,835,604	3.63%
2023-08-23	15.11	15.11	14.83	14.88	14.62	qfq	17,407,300	260,485,662	-1.52%
2023-08-22	14.79	15.16	14.78	15.11	14.85	qfq	26,751,423	401,580,535	2.51%
2023-08-21	14.65	14.91	14.62	14.74	14.48	qfq	12,565,700	185,896,956	0.14%
2023-08-18	15.03	15.08	14.69	14.72	14.46	qfq	14,009,423	208,520,755	-2.45%
2023-08-17	14.85	15.13	14.55	15.09	14.83	qfq	17,177,254	256,207,017	1.07%
2023-08-16	14.82	15.20	14.73	14.93	14.67	qfq	20,483,650	307,022,050	0.34%
2023-08-15	15.15	15.22	14.70	14.88	14.62	qfq	23,968,229	357,431,695	-2.17%
2023-08-14	15.01	15.41	14.98	15.21	14.94	qfq	28,060,326	426,663,513	1.06%
2023-08-11	15.48	15.56	15.03	15.05	14.79	qfq	27,626,081	421,253,139	-2.84%
2023-08-10	15.56	15.59	15.35	15.49	15.22	qfq	21,481,626	332,208,697	-0.83%
2023-08-09	15.38	15.75	15.34	15.62	15.35	qfq	43,838,811	684,679,166	0.77%
2023-08-08	15.20	15.59	15.01	15.50	15.23	qfq	36,453,315	561,882,238	1.71%
2023-08-07	15.00	15.38	15.00	15.24	14.97	qfq	34,823,650	530,438,746	1.40%
2023-08-04	14.87	15.10	14.84	15.03	14.77	qfq	18,013,799	270,244,152	1.01%
2023-08-03	14.86	14.99	14.75	14.88	14.62	qfq	15,537,802	230,843,947	-0.87%
2023-08-02	14.83	15.03	14.80	15.01	14.75	qfq	18,087,193	270,134,784	0.20%
2023-08-01	14.93	15.13	14.86	14.98	14.72	qfq	27,957,193	418,628,893	1.22%
2023-07-31	14.68	14.93	14.66	14.80	14.54	qfq	20,924,599	310,249,712	1.09%
2023-07-28	14.28	14.68	14.25	14.64	14.38	qfq	22,816,102	332,349,105	-0.61%
2023-07-27	14.73	14.98	14.64	14.73	14.47	qfq	22,223,031	328,954,828	-0.20%
2023-07-26	14.56	14.84	14.46	14.76	14.50	qfq	24,180,773	354,233,343	1.44%
2023-07-25	14.60	14.81	14.53	14.55	14.30	qfq	26,906,499	393,415,372	-0.89%
2023-07-24	14.79	14.99	14.60	14.68	14.42	qfq	20,669,754	305,084,349	-0.74%
2023-07-21	14.75	14.94	14.63	14.79	14.53	qfq	27,744,083	409,888,090	-0.27%
2023-07-20	14.98	15.23	14.79	14.83	14.57	qfq	48,504,320	728,449,425	-1.40%
2023-07-19	15.30	15.36	14.80	15.04	14.78	qfq	54,698,469	822,091,714	1.55%
2023-07-18	14.71	14.93	14.55	14.81	14.55	qfq	38,670,398	571,567,323	-0.13%
2023-07-17	14.06	14.94	14.03	14.83	14.57	qfq	83,180,205	1,219,767,834	5.78%