SECURITY DETAIL · RAW DATA

永兴股份601033.SH

ASSECNYSTOCK

最近收盘价14.002026-07-17

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）5,262,496

成交额（元）74,382,073

日线记录601

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 601 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
2026-04-30	2026-05-11	cash_dividend	0.63	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-29	2025-05-08	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-09	cash_dividend	0.52	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 601 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	14.01	14.26	13.99	14.00	14.00	qfq	5,262,496	74,382,073	-0.21%
2026-07-16	14.04	14.11	13.87	14.03	14.03	qfq	3,138,000	43,933,394	0.00%
2026-07-15	13.88	14.12	13.82	14.03	14.03	qfq	3,978,700	55,579,676	0.57%
2026-07-14	13.53	14.07	13.53	13.95	13.95	qfq	6,085,277	84,309,944	2.80%
2026-07-13	13.31	13.65	13.30	13.57	13.57	qfq	5,163,221	69,842,982	1.80%
2026-07-10	13.41	13.43	13.15	13.33	13.33	qfq	4,944,677	65,744,981	-0.37%
2026-07-09	13.82	13.84	13.37	13.38	13.38	qfq	5,653,577	76,325,719	-3.18%
2026-07-08	13.90	14.06	13.73	13.82	13.82	qfq	2,977,228	41,289,610	-0.58%
2026-07-07	14.05	14.08	13.76	13.90	13.90	qfq	3,287,688	45,613,094	-1.00%
2026-07-06	13.76	14.08	13.63	14.04	14.04	qfq	4,810,128	66,814,895	2.26%
2026-07-03	13.90	14.03	13.70	13.73	13.73	qfq	4,277,265	59,252,749	-0.51%
2026-07-02	13.61	13.81	13.55	13.80	13.80	qfq	2,446,908	33,592,821	1.40%
2026-07-01	13.43	13.73	13.29	13.61	13.61	qfq	3,615,329	48,969,173	1.57%
2026-06-30	13.62	13.77	13.38	13.40	13.40	qfq	2,715,900	36,575,615	-2.12%
2026-06-29	13.73	13.81	13.43	13.69	13.69	qfq	3,504,200	47,753,810	-0.80%
2026-06-26	13.72	13.86	13.64	13.80	13.80	qfq	1,900,100	26,146,181	0.36%
2026-06-25	13.82	13.85	13.64	13.75	13.75	qfq	1,853,178	25,466,500	-0.58%
2026-06-24	14.14	14.18	13.80	13.83	13.83	qfq	2,588,622	36,154,743	-1.71%
2026-06-23	13.93	14.20	13.84	14.07	14.07	qfq	3,019,237	42,560,598	0.64%
2026-06-22	14.00	14.04	13.56	13.98	13.98	qfq	3,856,151	53,079,249	-0.14%
2026-06-18	14.07	14.21	13.99	14.00	14.00	qfq	3,828,450	54,072,569	0.14%
2026-06-17	13.70	14.05	13.59	13.98	13.98	qfq	3,682,699	51,116,135	2.12%
2026-06-16	13.81	13.82	13.66	13.69	13.69	qfq	2,798,727	38,364,425	-1.23%
2026-06-15	13.92	14.03	13.79	13.86	13.86	qfq	2,965,079	41,202,887	0.00%
2026-06-12	13.69	13.87	13.55	13.86	13.86	qfq	2,910,843	39,963,089	1.99%
2026-06-11	13.90	13.93	13.55	13.59	13.59	qfq	2,935,700	40,116,377	-2.23%
2026-06-10	13.98	13.98	13.73	13.90	13.90	qfq	3,589,500	49,704,786	-0.64%
2026-06-09	14.18	14.22	13.93	13.99	13.99	qfq	2,651,788	37,185,453	-0.85%
2026-06-08	14.30	14.53	14.04	14.11	14.11	qfq	5,880,227	83,383,538	-2.49%
2026-06-05	14.80	14.87	14.42	14.47	14.47	qfq	5,010,677	72,917,057	-2.89%
2026-06-04	14.64	14.96	14.40	14.90	14.90	qfq	6,234,400	92,044,219	1.15%
2026-06-03	14.88	14.91	14.42	14.73	14.73	qfq	8,181,050	119,730,400	-1.80%
2026-06-02	14.64	15.25	14.62	15.00	15.00	qfq	8,105,900	121,541,076	2.25%
2026-06-01	14.44	14.67	14.21	14.67	14.67	qfq	7,205,008	104,355,498	2.09%
2026-05-29	14.20	14.50	14.16	14.37	14.37	qfq	3,645,992	52,305,057	1.41%
2026-05-28	14.39	14.52	14.10	14.17	14.17	qfq	3,162,851	45,067,518	-1.19%
2026-05-27	14.56	14.67	14.27	14.34	14.34	qfq	3,775,200	54,377,131	-1.51%
2026-05-26	14.52	14.56	14.16	14.56	14.56	qfq	3,448,217	49,849,372	0.76%
2026-05-25	14.48	14.59	14.37	14.45	14.45	qfq	3,821,500	55,330,638	-0.48%
2026-05-22	14.76	14.78	14.46	14.52	14.52	qfq	4,312,194	62,821,193	-1.09%
2026-05-21	14.83	14.98	14.68	14.68	14.68	qfq	3,277,778	48,635,579	-1.08%
2026-05-20	15.06	15.09	14.77	14.84	14.84	qfq	4,086,300	60,692,048	-1.66%
2026-05-19	15.01	15.18	14.96	15.09	15.09	qfq	2,593,500	39,094,362	0.73%
2026-05-18	14.90	15.03	14.81	14.98	14.98	qfq	4,208,022	62,728,023	-0.13%
2026-05-15	15.15	15.19	14.87	15.00	15.00	qfq	5,701,574	85,450,853	-0.92%
2026-05-14	15.25	15.40	15.12	15.14	15.14	qfq	5,483,473	83,678,736	-0.72%
2026-05-13	15.35	15.47	15.23	15.25	15.25	qfq	4,857,200	74,445,089	-0.52%
2026-05-12	15.16	15.36	15.12	15.33	15.33	qfq	5,106,497	77,925,814	1.12%
2026-05-11	15.20	15.22	15.03	15.16	15.16	qfq	7,233,098	109,565,834	-4.11%
2026-05-08	15.78	15.96	15.74	15.81	15.18	qfq	7,506,520	118,970,185	0.25%
2026-05-07	15.68	15.85	15.56	15.77	15.14	qfq	5,976,688	94,043,815	0.77%
2026-05-06	15.49	15.72	15.40	15.65	15.03	qfq	6,584,405	102,788,861	1.43%
2026-04-30	15.50	15.52	15.34	15.43	14.82	qfq	5,126,844	79,069,002	0.52%
2026-04-29	15.00	15.56	15.00	15.35	14.74	qfq	12,062,051	185,388,831	2.95%
2026-04-28	14.88	14.96	14.73	14.91	14.32	qfq	4,238,938	63,023,732	0.40%
2026-04-27	14.81	14.87	14.76	14.85	14.26	qfq	1,974,754	29,281,386	0.07%
2026-04-24	15.00	15.00	14.80	14.84	14.25	qfq	3,021,729	44,896,063	-0.87%
2026-04-23	14.82	14.98	14.77	14.97	14.37	qfq	4,805,991	71,656,555	1.01%
2026-04-22	14.76	14.86	14.76	14.82	14.23	qfq	2,752,558	40,798,912	0.14%
2026-04-21	14.77	14.85	14.72	14.80	14.21	qfq	2,283,200	33,761,944	0.20%
2026-04-20	14.77	14.80	14.71	14.77	14.18	qfq	2,602,432	38,393,905	0.00%
2026-04-17	14.88	14.92	14.74	14.77	14.18	qfq	3,431,399	50,745,742	-0.81%
2026-04-16	14.92	14.94	14.79	14.89	14.30	qfq	3,166,688	47,072,914	-0.13%
2026-04-15	14.70	14.97	14.68	14.91	14.32	qfq	5,825,095	86,396,019	1.43%
2026-04-14	14.63	14.71	14.58	14.70	14.11	qfq	3,422,066	50,061,721	0.75%
2026-04-13	14.60	14.66	14.52	14.59	14.01	qfq	2,806,218	40,913,190	-0.07%
2026-04-10	14.53	14.67	14.53	14.60	14.02	qfq	2,520,436	36,843,620	0.62%
2026-04-09	14.65	14.65	14.51	14.51	13.93	qfq	3,068,666	44,678,564	-1.36%
2026-04-08	14.62	14.72	14.59	14.71	14.12	qfq	5,202,643	76,264,716	1.66%
2026-04-07	14.38	14.50	14.35	14.47	13.89	qfq	3,634,200	52,459,526	0.63%
2026-04-03	14.70	14.77	14.32	14.38	13.81	qfq	5,681,720	82,159,272	-2.11%
2026-04-02	14.86	14.88	14.66	14.69	14.10	qfq	5,345,811	78,820,785	-1.14%
2026-04-01	15.00	15.04	14.82	14.86	14.27	qfq	7,867,341	117,040,859	-0.07%
2026-03-31	15.18	15.19	14.85	14.87	14.28	qfq	11,088,282	166,214,105	-2.04%
2026-03-30	15.95	16.00	14.77	15.18	14.58	qfq	21,374,426	322,831,781	-6.12%
2026-03-27	16.22	16.34	15.93	16.17	15.53	qfq	8,993,264	144,986,739	-1.46%
2026-03-26	16.50	16.63	16.23	16.41	15.76	qfq	6,803,029	111,360,338	-0.85%
2026-03-25	16.15	16.61	16.00	16.55	15.89	qfq	14,293,150	234,793,263	3.18%
2026-03-24	15.50	16.08	15.45	16.04	15.40	qfq	7,905,608	124,738,016	4.56%
2026-03-23	15.99	15.99	15.29	15.34	14.73	qfq	7,528,647	117,398,440	-4.36%
2026-03-20	16.00	16.23	15.94	16.04	15.40	qfq	6,742,580	108,553,907	0.56%
2026-03-19	15.99	16.11	15.92	15.95	15.31	qfq	4,271,750	68,403,328	-0.44%
2026-03-18	15.97	16.16	15.93	16.02	15.38	qfq	4,367,300	70,015,232	0.06%
2026-03-17	16.15	16.25	16.01	16.01	15.37	qfq	4,859,968	78,397,375	-0.81%
2026-03-16	16.26	16.31	16.06	16.14	15.50	qfq	5,966,944	96,414,996	-0.74%
2026-03-13	16.36	16.47	16.21	16.26	15.61	qfq	7,570,986	123,644,599	-0.61%
2026-03-12	16.26	16.45	16.16	16.36	15.71	qfq	8,629,459	140,981,937	0.49%
2026-03-11	16.08	16.41	15.95	16.28	15.63	qfq	11,802,264	191,614,336	1.69%
2026-03-10	16.10	16.20	15.87	16.01	15.37	qfq	9,139,585	146,118,865	0.69%
2026-03-09	15.81	15.95	15.71	15.90	15.27	qfq	8,803,319	139,591,439	0.00%
2026-03-06	15.39	15.95	15.38	15.90	15.27	qfq	8,818,142	138,340,451	3.11%
2026-03-05	15.42	15.52	15.34	15.42	14.81	qfq	5,805,966	89,635,103	0.72%
2026-03-04	15.35	15.48	15.21	15.31	14.70	qfq	5,398,576	82,795,538	-0.52%
2026-03-03	15.56	15.65	15.35	15.39	14.78	qfq	6,648,500	103,093,081	-0.90%
2026-03-02	15.41	15.64	15.36	15.53	14.91	qfq	6,612,919	102,871,101	-0.13%
2026-02-27	15.42	15.58	15.35	15.55	14.93	qfq	6,114,601	94,844,062	0.78%
2026-02-26	15.26	15.43	15.23	15.43	14.82	qfq	5,227,500	80,085,901	1.38%
2026-02-25	15.29	15.33	15.21	15.22	14.61	qfq	6,068,103	92,597,412	-0.13%
2026-02-24	15.07	15.34	15.03	15.24	14.63	qfq	7,839,180	119,505,648	1.80%
2026-02-13	15.15	15.15	14.96	14.97	14.37	qfq	3,866,280	58,233,784	-1.06%
2026-02-12	15.25	15.28	15.10	15.13	14.53	qfq	4,528,417	68,568,348	-0.79%
2026-02-11	15.26	15.32	15.20	15.25	14.64	qfq	4,072,576	62,164,025	0.00%
2026-02-10	15.31	15.32	15.23	15.25	14.64	qfq	3,482,855	53,198,836	-0.46%
2026-02-09	15.31	15.38	15.26	15.32	14.71	qfq	3,658,735	55,955,764	0.46%
2026-02-06	15.30	15.39	15.22	15.25	14.64	qfq	3,708,570	56,820,473	-0.33%
2026-02-05	15.36	15.40	15.26	15.30	14.69	qfq	3,412,600	52,284,448	-0.58%
2026-02-04	15.33	15.48	15.27	15.39	14.78	qfq	4,502,126	69,219,343	0.52%
2026-02-03	15.40	15.47	15.26	15.31	14.70	qfq	6,187,352	94,915,241	-0.13%
2026-02-02	15.66	15.70	15.30	15.33	14.72	qfq	5,874,707	91,109,974	-2.42%
2026-01-30	15.61	15.73	15.54	15.71	15.08	qfq	6,427,420	100,640,344	0.96%
2026-01-29	15.50	15.61	15.44	15.56	14.94	qfq	4,271,400	66,423,966	0.39%
2026-01-28	15.43	15.60	15.33	15.50	14.88	qfq	5,086,006	78,824,222	0.32%
2026-01-27	15.57	15.59	15.31	15.45	14.83	qfq	4,196,291	64,717,572	-0.77%
2026-01-26	15.56	15.62	15.45	15.57	14.95	qfq	5,176,876	80,436,701	0.13%
2026-01-23	15.58	15.58	15.46	15.55	14.93	qfq	3,818,300	59,312,426	0.13%
2026-01-22	15.49	15.55	15.42	15.53	14.91	qfq	4,528,995	70,131,123	0.32%
2026-01-21	15.62	15.62	15.44	15.48	14.86	qfq	5,162,000	80,045,301	-0.64%
2026-01-20	15.50	15.59	15.44	15.58	14.96	qfq	5,715,295	88,625,490	0.84%
2026-01-19	15.24	15.47	15.22	15.45	14.83	qfq	6,031,188	92,920,441	1.38%
2026-01-16	15.23	15.32	15.18	15.24	14.63	qfq	4,385,899	66,865,323	0.33%
2026-01-15	15.13	15.21	15.05	15.19	14.58	qfq	3,501,088	53,080,649	0.53%
2026-01-14	15.20	15.29	15.05	15.11	14.51	qfq	7,633,474	115,932,976	-0.72%
2026-01-13	15.22	15.30	15.18	15.22	14.61	qfq	5,665,360	86,379,717	-0.13%
2026-01-12	15.34	15.36	15.04	15.24	14.63	qfq	10,552,540	159,946,736	-1.04%
2026-01-09	15.33	15.40	15.25	15.40	14.79	qfq	4,964,500	76,201,616	0.46%
2026-01-08	15.22	15.42	15.22	15.33	14.72	qfq	4,221,907	64,775,305	0.52%
2026-01-07	15.33	15.35	15.23	15.25	14.64	qfq	4,563,445	69,705,026	-0.26%
2026-01-06	15.29	15.32	15.24	15.29	14.68	qfq	3,487,088	53,291,196	0.07%
2026-01-05	15.21	15.39	15.20	15.28	14.67	qfq	5,392,243	82,432,222	0.99%
2025-12-31	15.03	15.15	15.00	15.13	14.53	qfq	4,782,365	72,201,865	0.87%
2025-12-30	14.93	15.00	14.78	15.00	14.40	qfq	3,764,322	56,144,747	0.47%
2025-12-29	15.13	15.14	14.92	14.93	14.34	qfq	5,803,601	87,136,560	-1.13%
2025-12-26	15.16	15.19	15.07	15.10	14.50	qfq	3,600,200	54,372,473	-0.33%
2025-12-25	15.20	15.20	15.09	15.15	14.55	qfq	3,104,758	46,973,022	0.07%
2025-12-24	15.06	15.15	15.02	15.14	14.54	qfq	3,346,976	50,576,581	0.53%
2025-12-23	15.07	15.11	15.03	15.06	14.46	qfq	2,470,021	37,244,813	0.00%
2025-12-22	15.11	15.14	15.06	15.06	14.46	qfq	3,450,100	52,057,166	-0.26%
2025-12-19	15.09	15.15	15.01	15.10	14.50	qfq	4,417,156	66,643,205	0.13%
2025-12-18	15.10	15.11	15.02	15.08	14.48	qfq	2,345,800	35,385,916	0.00%
2025-12-17	15.01	15.12	14.98	15.08	14.48	qfq	3,562,692	53,682,859	0.00%
2025-12-16	15.15	15.15	14.97	15.08	14.48	qfq	3,446,300	51,778,005	0.13%
2025-12-15	14.96	15.15	14.96	15.06	14.46	qfq	2,951,057	44,537,320	0.00%
2025-12-12	14.98	15.14	14.96	15.06	14.46	qfq	2,465,900	37,173,580	0.07%
2025-12-11	15.18	15.26	15.02	15.05	14.45	qfq	4,011,092	60,598,726	-0.73%
2025-12-10	15.25	15.28	15.10	15.16	14.56	qfq	4,218,500	63,970,691	-0.33%
2025-12-09	15.44	15.47	15.20	15.21	14.60	qfq	3,251,369	49,793,335	-1.49%
2025-12-08	15.54	15.60	15.40	15.44	14.82	qfq	2,631,135	40,691,860	-0.52%
2025-12-05	15.48	15.55	15.40	15.52	14.90	qfq	1,772,333	27,433,781	0.32%
2025-12-04	15.54	15.55	15.40	15.47	14.85	qfq	1,709,800	26,423,406	-0.39%
2025-12-03	15.47	15.59	15.44	15.53	14.91	qfq	2,476,119	38,409,264	0.39%
2025-12-02	15.44	15.48	15.37	15.47	14.85	qfq	2,168,888	33,483,995	0.26%
2025-12-01	15.37	15.46	15.37	15.43	14.82	qfq	2,549,277	39,329,377	0.39%
2025-11-28	15.47	15.47	15.31	15.37	14.76	qfq	2,878,469	44,205,673	-0.32%
2025-11-27	15.42	15.48	15.38	15.42	14.81	qfq	2,284,633	35,275,802	0.19%
2025-11-26	15.38	15.53	15.38	15.39	14.78	qfq	2,609,837	40,316,860	-0.19%
2025-11-25	15.42	15.52	15.35	15.42	14.81	qfq	3,445,708	53,233,921	0.26%
2025-11-24	15.40	15.62	15.33	15.38	14.77	qfq	3,732,900	57,562,602	0.00%
2025-11-21	15.65	15.75	15.37	15.38	14.77	qfq	5,756,198	89,156,523	-1.79%
2025-11-20	15.71	15.80	15.65	15.66	15.04	qfq	3,230,400	50,770,037	-0.25%
2025-11-19	15.90	16.01	15.64	15.70	15.07	qfq	4,298,873	67,845,473	-1.26%
2025-11-18	16.05	16.05	15.85	15.90	15.27	qfq	3,934,700	62,575,644	-0.69%
2025-11-17	16.45	16.47	15.97	16.01	15.37	qfq	7,778,586	125,381,531	-3.84%
2025-11-14	16.78	16.87	16.63	16.65	15.99	qfq	2,733,300	45,750,604	-0.30%
2025-11-13	16.83	16.88	16.64	16.70	16.03	qfq	4,433,758	74,159,887	-0.71%
2025-11-12	16.89	17.19	16.80	16.82	16.15	qfq	3,363,000	56,875,892	-0.41%
2025-11-11	16.93	16.98	16.75	16.89	16.22	qfq	3,846,203	64,803,556	-0.18%
2025-11-10	16.94	17.09	16.89	16.92	16.25	qfq	3,835,320	65,139,114	-0.12%
2025-11-07	16.88	17.23	16.80	16.94	16.26	qfq	5,958,771	101,541,922	0.47%
2025-11-06	16.70	16.96	16.69	16.86	16.19	qfq	3,969,104	66,812,510	0.96%
2025-11-05	16.70	16.81	16.55	16.70	16.03	qfq	4,754,166	79,412,409	-0.18%
2025-11-04	16.63	16.85	16.57	16.73	16.06	qfq	5,291,577	88,577,880	0.30%
2025-11-03	16.60	16.85	16.50	16.68	16.02	qfq	5,775,200	96,243,291	0.54%
2025-10-31	16.42	16.68	16.39	16.59	15.93	qfq	5,157,355	85,401,111	1.04%
2025-10-30	16.56	16.60	16.35	16.42	15.77	qfq	4,507,415	74,247,255	-0.79%
2025-10-29	16.38	16.57	16.28	16.55	15.89	qfq	6,023,011	99,132,296	1.72%
2025-10-28	16.34	16.57	16.23	16.27	15.62	qfq	5,565,761	91,111,093	-0.73%
2025-10-27	16.27	16.46	16.13	16.39	15.74	qfq	6,040,504	98,577,202	0.74%
2025-10-24	16.26	16.38	16.09	16.27	15.62	qfq	4,666,800	75,627,112	-0.18%
2025-10-23	15.87	16.31	15.82	16.30	15.65	qfq	6,290,241	101,414,584	2.77%
2025-10-22	15.90	16.18	15.81	15.86	15.23	qfq	5,758,913	91,915,787	-0.13%
2025-10-21	15.90	16.11	15.84	15.88	15.25	qfq	5,540,106	88,083,672	-0.63%
2025-10-20	16.20	16.23	15.84	15.98	15.34	qfq	5,109,200	81,594,450	-0.93%
2025-10-17	16.25	16.37	16.12	16.13	15.49	qfq	3,856,140	62,608,778	-0.74%
2025-10-16	16.15	16.38	16.07	16.25	15.60	qfq	5,215,800	84,638,369	0.56%
2025-10-15	16.10	16.19	15.88	16.16	15.52	qfq	5,254,951	84,630,607	0.87%
2025-10-14	15.74	16.08	15.67	16.02	15.38	qfq	6,014,456	95,709,018	1.97%
2025-10-13	15.76	15.81	15.56	15.71	15.08	qfq	4,993,957	78,339,531	-1.63%
2025-10-10	15.68	15.98	15.60	15.97	15.33	qfq	5,413,320	85,746,406	1.91%
2025-10-09	15.81	15.93	15.57	15.67	15.05	qfq	5,335,587	83,732,913	-0.70%
2025-09-30	15.91	15.94	15.78	15.78	15.15	qfq	3,091,600	48,968,822	-0.82%
2025-09-29	15.72	15.93	15.58	15.91	15.28	qfq	3,130,200	49,479,494	1.14%
2025-09-26	15.71	15.78	15.63	15.73	15.10	qfq	2,309,735	36,297,371	0.06%
2025-09-25	15.86	15.88	15.69	15.72	15.09	qfq	2,308,065	36,377,330	-0.69%
2025-09-24	15.61	15.88	15.57	15.83	15.20	qfq	4,188,540	66,128,097	1.02%
2025-09-23	15.77	15.77	15.35	15.67	15.05	qfq	5,174,747	80,371,543	-0.44%
2025-09-22	15.75	15.80	15.60	15.74	15.11	qfq	2,895,363	45,406,904	-0.38%
2025-09-19	15.78	15.85	15.62	15.80	15.17	qfq	3,139,659	49,412,386	0.45%
2025-09-18	15.99	16.02	15.70	15.73	15.10	qfq	4,923,805	78,070,506	-1.32%
2025-09-17	15.95	16.09	15.88	15.94	15.30	qfq	3,305,805	52,795,533	-0.13%
2025-09-16	16.09	16.12	15.89	15.96	15.32	qfq	3,241,200	51,758,762	-0.31%
2025-09-15	16.25	16.25	16.00	16.01	15.37	qfq	4,993,442	80,266,084	-1.48%
2025-09-12	16.38	16.48	16.23	16.25	15.60	qfq	4,625,835	75,511,463	-0.31%
2025-09-11	16.23	16.35	16.11	16.30	15.65	qfq	4,421,104	71,860,633	0.12%
2025-09-10	16.39	16.47	16.26	16.28	15.63	qfq	4,016,485	65,608,397	-0.73%
2025-09-09	16.45	16.58	16.33	16.40	15.75	qfq	4,794,376	78,804,994	-0.61%
2025-09-08	16.49	16.55	16.36	16.50	15.84	qfq	5,421,235	89,250,631	0.67%
2025-09-05	16.24	16.39	16.14	16.39	15.74	qfq	7,040,494	114,623,454	0.55%
2025-09-04	16.07	16.38	16.05	16.30	15.65	qfq	8,743,025	142,164,854	1.43%
2025-09-03	16.24	16.34	16.06	16.07	15.43	qfq	5,916,605	95,834,986	-1.05%
2025-09-02	16.19	16.50	16.13	16.24	15.59	qfq	9,281,825	151,273,260	0.31%
2025-09-01	15.89	16.31	15.82	16.19	15.54	qfq	8,021,532	129,247,069	2.47%
2025-08-29	16.00	16.13	15.80	15.80	15.17	qfq	7,665,112	121,596,231	-1.25%
2025-08-28	16.32	16.48	15.80	16.00	15.36	qfq	11,870,189	191,201,290	-2.14%
2025-08-27	16.18	16.98	16.18	16.35	15.70	qfq	24,102,105	401,189,916	4.34%
2025-08-26	15.61	15.71	15.52	15.67	15.05	qfq	4,545,206	71,130,825	0.58%
2025-08-25	16.05	16.05	15.46	15.58	14.96	qfq	10,753,208	168,495,803	-2.01%
2025-08-22	15.67	16.02	15.59	15.90	15.27	qfq	6,211,718	98,185,772	1.53%
2025-08-21	15.71	15.73	15.60	15.66	15.04	qfq	3,667,511	57,374,181	-0.32%
2025-08-20	15.52	15.71	15.46	15.71	15.08	qfq	4,229,082	66,006,509	1.16%
2025-08-19	15.51	15.58	15.46	15.53	14.91	qfq	2,768,279	42,990,565	0.00%
2025-08-18	15.56	15.61	15.47	15.53	14.91	qfq	3,466,501	53,893,785	-0.06%
2025-08-15	15.37	15.56	15.37	15.54	14.92	qfq	3,420,346	53,031,401	0.91%
2025-08-14	15.52	15.52	15.32	15.40	14.79	qfq	3,397,609	52,385,948	-0.45%
2025-08-13	15.35	15.49	15.34	15.47	14.85	qfq	3,184,700	49,164,258	0.85%
2025-08-12	15.37	15.40	15.31	15.34	14.73	qfq	2,412,200	37,054,416	-0.13%
2025-08-11	15.30	15.39	15.26	15.36	14.75	qfq	2,412,900	36,980,793	0.33%
2025-08-08	15.26	15.34	15.25	15.31	14.70	qfq	2,437,800	37,287,653	0.13%
2025-08-07	15.41	15.45	15.28	15.29	14.68	qfq	3,632,764	55,702,820	-0.78%
2025-08-06	15.45	15.48	15.38	15.41	14.80	qfq	2,929,861	45,243,130	0.00%
2025-08-05	15.38	15.42	15.31	15.41	14.80	qfq	1,387,200	21,338,468	0.26%
2025-08-04	15.21	15.38	15.20	15.37	14.76	qfq	1,845,325	28,260,571	0.59%
2025-08-01	15.17	15.28	15.14	15.28	14.67	qfq	1,831,900	27,903,863	0.66%
2025-07-31	15.42	15.46	15.13	15.18	14.58	qfq	3,572,677	54,575,985	-1.56%
2025-07-30	15.43	15.52	15.33	15.42	14.81	qfq	2,553,900	39,463,734	-0.06%
2025-07-29	15.46	15.47	15.33	15.43	14.82	qfq	2,210,018	34,013,711	0.00%
2025-07-28	15.59	15.63	15.39	15.43	14.82	qfq	4,443,351	68,650,880	-0.84%
2025-07-25	15.73	15.75	15.53	15.56	14.94	qfq	3,492,341	54,528,768	-0.51%
2025-07-24	15.58	15.69	15.54	15.64	15.02	qfq	3,864,516	60,317,246	0.32%
2025-07-23	15.59	15.73	15.55	15.59	14.97	qfq	3,066,616	47,948,713	0.00%
2025-07-22	15.67	15.69	15.51	15.59	14.97	qfq	4,561,927	71,061,714	-0.70%
2025-07-21	15.66	15.78	15.65	15.70	15.07	qfq	4,537,698	71,241,492	0.13%
2025-07-18	15.82	15.84	15.64	15.68	15.06	qfq	4,354,346	68,363,516	-0.88%
2025-07-17	15.85	15.93	15.73	15.82	15.19	qfq	3,104,600	49,041,284	-0.32%
2025-07-16	15.91	16.00	15.75	15.87	15.24	qfq	4,370,353	69,355,068	-0.63%
2025-07-15	15.80	16.20	15.72	15.97	15.33	qfq	6,738,004	108,076,492	1.14%
2025-07-14	15.67	15.87	15.65	15.79	15.16	qfq	2,074,555	32,769,391	0.64%
2025-07-11	15.68	15.77	15.57	15.69	15.06	qfq	2,036,521	31,905,752	0.26%
2025-07-10	15.62	15.68	15.55	15.65	15.03	qfq	2,554,904	39,840,840	0.38%
2025-07-09	15.81	15.85	15.58	15.59	14.97	qfq	4,496,608	70,599,030	-1.45%
2025-07-08	15.97	16.01	15.77	15.82	15.19	qfq	3,944,811	62,512,365	-0.88%
2025-07-07	15.81	15.99	15.80	15.96	15.32	qfq	2,063,826	32,845,361	0.88%
2025-07-04	15.80	15.87	15.73	15.82	15.19	qfq	2,116,550	33,453,961	-0.25%
2025-07-03	16.16	16.21	15.81	15.86	15.23	qfq	5,234,743	83,332,344	-2.10%
2025-07-02	15.95	16.31	15.82	16.20	15.55	qfq	5,573,721	90,011,829	1.76%
2025-07-01	15.81	15.98	15.78	15.92	15.29	qfq	2,437,788	38,732,595	0.70%
2025-06-30	15.81	15.94	15.76	15.81	15.18	qfq	2,625,422	41,550,170	0.00%
2025-06-27	16.24	16.24	15.76	15.81	15.18	qfq	5,531,371	88,040,449	-2.47%
2025-06-26	16.27	16.34	16.13	16.21	15.56	qfq	2,660,788	43,122,511	-0.43%
2025-06-25	16.32	16.50	16.12	16.28	15.63	qfq	4,337,408	70,445,100	-0.18%
2025-06-24	15.96	16.42	15.90	16.31	15.66	qfq	5,424,381	88,140,633	2.26%
2025-06-23	15.49	15.98	15.49	15.95	15.31	qfq	3,775,237	59,764,150	1.79%
2025-06-20	15.55	15.74	15.43	15.67	15.05	qfq	3,078,258	48,166,268	0.58%
2025-06-19	15.95	16.12	15.48	15.58	14.96	qfq	5,641,736	88,157,957	-2.69%
2025-06-18	16.06	16.27	16.00	16.01	15.37	qfq	3,587,609	57,989,790	-0.81%
2025-06-17	16.00	16.34	15.87	16.14	15.50	qfq	4,642,404	74,648,975	0.88%
2025-06-16	16.32	16.44	15.98	16.00	15.36	qfq	4,276,912	69,347,988	-0.99%
2025-06-13	16.26	16.40	16.07	16.16	15.52	qfq	5,315,034	86,174,386	-0.86%
2025-06-12	16.15	16.47	16.07	16.30	15.65	qfq	5,304,024	86,386,448	0.93%
2025-06-11	15.89	16.22	15.81	16.15	15.51	qfq	5,999,700	96,269,814	1.70%
2025-06-10	16.00	16.04	15.71	15.88	15.25	qfq	3,760,617	59,644,841	-0.69%
2025-06-09	15.97	16.08	15.92	15.99	15.35	qfq	3,710,419	59,272,071	-0.19%
2025-06-06	16.33	16.40	15.93	16.02	15.38	qfq	5,295,919	85,335,578	-1.66%
2025-06-05	16.52	16.61	16.23	16.29	15.64	qfq	5,314,034	86,809,243	-1.27%
2025-06-04	16.61	16.64	16.43	16.50	15.84	qfq	4,979,777	82,205,026	-0.66%
2025-06-03	16.76	17.12	16.51	16.61	15.95	qfq	8,009,291	133,695,352	-1.42%
2025-05-30	16.11	17.13	16.05	16.85	16.18	qfq	12,641,054	212,208,467	5.12%
2025-05-29	16.20	16.21	15.92	16.03	15.39	qfq	4,338,987	69,567,932	-1.05%
2025-05-28	16.15	16.25	15.96	16.20	15.55	qfq	4,670,571	75,367,281	0.68%
2025-05-27	15.96	16.27	15.86	16.09	15.45	qfq	5,618,423	90,735,620	0.69%
2025-05-26	15.55	15.99	15.47	15.98	15.34	qfq	4,614,058	73,071,883	2.77%
2025-05-23	15.67	15.79	15.55	15.55	14.93	qfq	3,315,381	51,904,203	-0.77%
2025-05-22	16.03	16.15	15.62	15.67	15.05	qfq	6,483,018	102,797,422	-2.25%
2025-05-21	15.83	16.16	15.78	16.03	15.39	qfq	6,041,607	96,548,940	1.20%
2025-05-20	15.46	16.05	15.45	15.84	15.21	qfq	7,192,091	114,234,127	1.86%
2025-05-19	15.41	15.60	15.25	15.55	14.93	qfq	3,150,467	48,679,944	1.04%
2025-05-16	15.11	15.58	15.11	15.39	14.78	qfq	4,700,534	72,527,754	1.85%
2025-05-15	15.22	15.29	15.09	15.11	14.51	qfq	2,272,323	34,456,048	-0.53%
2025-05-14	15.25	15.33	15.13	15.19	14.58	qfq	3,009,764	45,821,440	-0.52%
2025-05-13	15.42	15.49	15.25	15.27	14.66	qfq	3,532,461	54,136,998	-0.59%
2025-05-12	15.09	15.46	14.96	15.36	14.75	qfq	6,504,073	99,195,034	2.47%
2025-05-09	14.94	15.17	14.89	14.99	14.39	qfq	2,832,032	42,428,875	0.40%
2025-05-08	15.00	15.02	14.80	14.93	14.34	qfq	4,803,966	71,597,945	-4.11%
2025-05-07	15.39	15.68	15.35	15.57	14.37	qfq	5,366,218	83,410,133	1.50%
2025-05-06	15.16	15.35	15.06	15.34	14.16	qfq	4,296,400	65,455,163	1.46%
2025-04-30	15.19	15.22	15.01	15.12	13.96	qfq	4,406,400	66,576,289	-0.46%
2025-04-29	15.27	15.44	15.10	15.19	14.02	qfq	4,726,686	72,120,664	0.07%
2025-04-28	15.82	15.82	15.07	15.18	14.01	qfq	10,713,300	163,321,760	-4.11%
2025-04-25	15.58	15.87	15.58	15.83	14.61	qfq	5,477,597	86,187,724	1.28%
2025-04-24	15.58	15.76	15.46	15.63	14.43	qfq	5,795,820	90,558,112	0.06%
2025-04-23	15.42	15.72	15.42	15.62	14.42	qfq	5,207,652	81,124,664	1.30%
2025-04-22	15.49	15.58	15.40	15.42	14.23	qfq	4,801,800	74,319,089	-0.64%
2025-04-21	15.54	15.70	15.46	15.52	14.33	qfq	4,843,826	75,415,185	-0.89%
2025-04-18	15.68	15.80	15.43	15.66	14.46	qfq	5,930,500	92,444,465	-0.70%
2025-04-17	15.64	16.26	15.63	15.77	14.56	qfq	11,978,958	191,687,084	0.13%
2025-04-16	15.65	15.90	15.48	15.75	14.54	qfq	6,800,755	106,311,873	-0.19%
2025-04-15	15.58	15.81	15.32	15.78	14.57	qfq	7,891,684	122,905,045	1.15%
2025-04-14	15.40	15.73	15.23	15.60	14.40	qfq	7,659,088	118,798,216	1.83%
2025-04-11	15.36	15.63	15.30	15.32	14.14	qfq	6,364,094	98,014,773	-0.97%
2025-04-10	15.55	15.85	15.31	15.47	14.28	qfq	10,470,870	163,349,920	0.26%
2025-04-09	15.16	15.62	14.60	15.43	14.24	qfq	12,252,094	187,005,008	0.78%
2025-04-08	15.12	15.64	14.95	15.31	14.13	qfq	16,103,396	245,863,904	0.39%
2025-04-07	15.70	16.35	14.72	15.25	14.08	qfq	21,414,455	335,069,684	-6.15%
2025-04-03	15.60	16.47	15.60	16.25	15.00	qfq	16,701,960	270,508,955	2.52%
2025-04-02	15.70	16.08	15.60	15.85	14.63	qfq	17,278,738	274,721,270	2.13%
2025-04-01	15.15	15.52	15.15	15.52	14.33	qfq	11,447,835	175,976,795	3.47%
2025-03-31	15.15	15.34	14.89	15.00	13.85	qfq	9,747,036	147,059,488	-0.27%
2025-03-28	14.95	15.50	14.95	15.04	13.88	qfq	11,567,298	175,870,663	1.55%
2025-03-27	14.91	14.96	14.76	14.81	13.67	qfq	3,844,345	57,010,025	-1.13%
2025-03-26	14.90	15.10	14.79	14.98	13.83	qfq	4,979,320	74,304,570	0.40%
2025-03-25	14.99	15.06	14.80	14.92	13.77	qfq	5,473,600	81,436,223	0.00%
2025-03-24	14.90	15.18	14.76	14.92	13.77	qfq	6,198,864	92,795,738	-0.27%
2025-03-21	14.84	15.29	14.82	14.96	13.81	qfq	8,756,258	132,072,903	0.67%
2025-03-20	15.00	15.05	14.82	14.86	13.72	qfq	6,761,780	100,585,324	-1.39%
2025-03-19	15.38	15.46	14.96	15.07	13.91	qfq	9,935,202	149,822,141	-1.37%
2025-03-18	15.22	16.12	15.18	15.28	14.11	qfq	22,412,358	347,587,551	-0.20%
2025-03-17	14.36	15.55	14.32	15.31	14.13	qfq	29,514,921	446,281,283	6.99%
2025-03-14	14.24	14.32	14.16	14.31	13.21	qfq	4,392,154	62,706,523	0.28%
2025-03-13	14.20	14.28	14.08	14.27	13.17	qfq	4,458,200	63,243,891	0.49%
2025-03-12	14.25	14.27	14.15	14.20	13.11	qfq	3,170,904	45,007,750	0.07%
2025-03-11	14.05	14.19	14.00	14.19	13.10	qfq	3,330,742	46,948,788	0.35%
2025-03-10	14.15	14.21	14.04	14.14	13.05	qfq	2,804,900	39,549,429	0.07%
2025-03-07	13.96	14.33	13.94	14.13	13.04	qfq	6,499,181	91,952,291	1.15%
2025-03-06	13.90	14.03	13.84	13.97	12.90	qfq	4,428,629	61,780,399	0.50%
2025-03-05	14.01	14.02	13.75	13.90	12.83	qfq	4,373,223	60,549,361	-0.79%
2025-03-04	13.92	14.01	13.85	14.01	12.93	qfq	3,686,300	51,405,096	0.72%
2025-03-03	14.03	14.14	13.86	13.91	12.84	qfq	6,151,614	86,112,095	-1.14%
2025-02-28	14.36	14.42	14.02	14.07	12.99	qfq	6,405,900	90,884,204	-1.88%
2025-02-27	14.72	14.72	14.22	14.34	13.24	qfq	7,956,816	114,562,346	-2.65%
2025-02-26	14.38	15.00	14.38	14.73	13.60	qfq	15,331,427	225,871,770	2.08%
2025-02-25	13.86	14.88	13.79	14.43	13.32	qfq	16,016,524	230,799,972	4.11%
2025-02-24	13.74	13.93	13.73	13.86	12.79	qfq	4,911,214	68,072,826	0.65%
2025-02-21	13.80	13.80	13.70	13.77	12.71	qfq	3,529,752	48,529,334	0.00%
2025-02-20	13.81	13.82	13.73	13.77	12.71	qfq	2,593,307	35,712,995	-0.29%
2025-02-19	13.80	13.84	13.73	13.81	12.75	qfq	3,685,197	50,766,843	0.15%
2025-02-18	13.89	14.07	13.73	13.79	12.73	qfq	4,860,096	67,659,546	-1.15%
2025-02-17	13.80	13.96	13.70	13.95	12.88	qfq	4,946,867	68,268,954	1.31%
2025-02-14	13.75	13.86	13.73	13.77	12.71	qfq	3,456,438	47,621,499	0.15%
2025-02-13	13.80	13.82	13.72	13.75	12.69	qfq	3,266,811	44,968,679	-0.43%
2025-02-12	13.83	13.84	13.70	13.81	12.75	qfq	3,810,264	52,420,334	-0.14%
2025-02-11	13.75	13.87	13.67	13.83	12.77	qfq	3,798,662	52,295,686	0.58%
2025-02-10	13.71	13.77	13.68	13.75	12.69	qfq	3,653,035	50,090,521	0.22%
2025-02-07	13.60	13.82	13.56	13.72	12.67	qfq	6,363,790	87,210,051	0.88%
2025-02-06	13.47	13.60	13.42	13.60	12.55	qfq	3,283,863	44,423,401	0.82%
2025-02-05	13.70	13.72	13.38	13.49	12.45	qfq	4,847,724	65,539,607	-1.24%
2025-01-27	13.69	13.75	13.61	13.66	12.61	qfq	2,497,695	34,192,561	-0.07%
2025-01-24	13.67	13.71	13.58	13.67	12.62	qfq	2,881,573	39,343,588	0.00%
2025-01-23	13.76	13.87	13.67	13.67	12.62	qfq	2,652,751	36,558,519	-0.36%
2025-01-22	13.67	13.78	13.58	13.72	12.67	qfq	2,262,717	30,983,965	0.22%
2025-01-21	13.80	13.80	13.60	13.69	12.64	qfq	2,049,295	28,040,849	-0.51%
2025-01-20	13.84	13.87	13.74	13.76	12.70	qfq	2,537,020	34,981,272	0.00%
2025-01-17	13.70	13.84	13.70	13.76	12.70	qfq	2,117,300	29,130,920	-0.07%
2025-01-16	13.84	13.93	13.68	13.77	12.71	qfq	2,633,323	36,365,498	-0.15%
2025-01-15	13.84	13.88	13.73	13.79	12.73	qfq	2,867,522	39,529,617	-0.93%
2025-01-14	13.64	13.96	13.62	13.92	12.85	qfq	4,411,133	60,901,354	2.05%
2025-01-13	13.51	13.76	13.50	13.64	12.59	qfq	3,608,613	49,205,399	1.94%
2025-01-10	13.62	13.64	13.38	13.38	12.35	qfq	2,518,329	34,005,989	-1.76%
2025-01-09	13.51	13.98	13.45	13.62	12.57	qfq	4,370,018	59,972,194	0.44%
2025-01-08	13.63	13.69	13.35	13.56	12.52	qfq	4,228,649	57,264,289	-0.66%
2025-01-07	13.71	13.77	13.46	13.65	12.60	qfq	3,850,517	52,337,366	-0.51%
2025-01-06	13.76	13.93	13.66	13.72	12.67	qfq	4,155,218	57,228,417	-0.80%
2025-01-03	14.12	14.18	13.77	13.83	12.77	qfq	4,478,626	62,645,098	-1.98%
2025-01-02	14.43	14.55	13.89	14.11	13.03	qfq	7,028,508	100,154,226	-2.42%
2024-12-31	14.80	14.83	14.44	14.46	13.35	qfq	6,093,953	89,019,568	-2.36%
2024-12-30	14.94	14.97	14.70	14.81	13.67	qfq	5,480,074	81,126,709	-1.13%
2024-12-27	14.90	15.23	14.86	14.98	13.83	qfq	9,045,815	135,793,778	0.20%
2024-12-26	15.12	15.18	14.85	14.95	13.80	qfq	13,674,708	205,429,790	-1.77%
2024-12-25	15.10	15.97	15.00	15.22	14.05	qfq	19,684,669	303,633,356	0.40%
2024-12-24	14.98	15.18	14.85	15.16	13.99	qfq	13,032,698	195,453,576	0.80%
2024-12-23	14.64	15.08	14.64	15.04	13.88	qfq	17,312,285	258,011,565	2.38%
2024-12-20	14.45	14.74	14.43	14.69	13.56	qfq	6,679,656	97,656,898	1.38%
2024-12-19	14.58	14.58	14.36	14.49	13.38	qfq	5,393,643	77,995,508	-1.02%
2024-12-18	14.30	14.68	14.30	14.64	13.51	qfq	9,268,985	135,149,547	2.45%
2024-12-17	14.56	14.58	14.26	14.29	13.19	qfq	4,937,639	71,191,780	-1.38%
2024-12-16	14.40	14.58	14.40	14.49	13.38	qfq	3,211,792	46,582,887	0.28%
2024-12-13	14.60	14.63	14.44	14.45	13.34	qfq	4,830,701	70,077,701	-1.23%
2024-12-12	14.54	14.67	14.48	14.63	13.51	qfq	5,932,803	86,603,015	0.69%
2024-12-11	14.46	14.55	14.46	14.53	13.41	qfq	3,252,863	47,206,796	0.48%
2024-12-10	14.76	14.86	14.45	14.46	13.35	qfq	6,395,494	93,532,167	-0.21%
2024-12-09	14.64	14.64	14.38	14.49	13.38	qfq	5,686,705	82,484,366	-0.69%
2024-12-06	14.44	14.62	14.43	14.59	13.47	qfq	4,953,148	72,084,419	1.04%
2024-12-05	14.40	14.52	14.36	14.44	13.33	qfq	2,976,373	42,987,768	0.28%
2024-12-04	14.58	14.61	14.37	14.40	13.29	qfq	4,599,057	66,630,654	-1.50%
2024-12-03	14.60	14.68	14.48	14.62	13.50	qfq	4,488,361	65,515,928	0.07%
2024-12-02	14.56	14.68	14.52	14.61	13.49	qfq	4,399,439	64,229,096	0.41%
2024-11-29	14.48	14.65	14.39	14.55	13.43	qfq	6,156,300	89,499,233	0.07%
2024-11-28	14.21	14.77	14.20	14.54	13.42	qfq	9,756,161	142,015,447	2.32%
2024-11-27	14.04	14.21	13.85	14.21	13.12	qfq	4,106,123	57,642,136	1.14%
2024-11-26	14.16	14.19	14.01	14.05	12.97	qfq	2,489,887	35,123,901	-0.78%
2024-11-25	14.04	14.25	13.99	14.16	13.07	qfq	4,234,163	59,776,611	1.07%
2024-11-22	14.36	14.40	14.01	14.01	12.93	qfq	5,332,543	75,668,617	-2.23%
2024-11-21	14.31	14.43	14.25	14.33	13.23	qfq	4,170,776	59,866,384	-0.28%
2024-11-20	14.34	14.39	14.26	14.37	13.27	qfq	5,022,594	71,973,843	0.14%
2024-11-19	14.18	14.36	14.11	14.35	13.25	qfq	4,141,419	58,948,723	1.77%
2024-11-18	14.20	14.37	14.06	14.10	13.02	qfq	5,631,047	79,883,253	-0.42%
2024-11-15	14.36	14.52	14.15	14.16	13.07	qfq	7,036,916	100,922,829	-1.39%
2024-11-14	14.79	14.85	14.34	14.36	13.26	qfq	8,684,755	126,586,858	-3.30%
2024-11-13	14.76	14.93	14.64	14.85	13.71	qfq	5,765,762	85,227,275	0.00%
2024-11-12	14.92	15.18	14.73	14.85	13.71	qfq	10,412,625	155,992,713	-0.47%
2024-11-11	14.71	14.96	14.67	14.92	13.77	qfq	7,590,913	112,539,089	1.15%
2024-11-08	15.01	15.09	14.64	14.75	13.62	qfq	11,585,771	171,769,190	-1.21%
2024-11-07	14.61	14.94	14.52	14.93	13.78	qfq	9,538,396	140,908,652	1.91%
2024-11-06	14.59	14.79	14.49	14.65	13.52	qfq	8,452,265	123,847,762	0.41%
2024-11-05	14.46	14.60	14.37	14.59	13.47	qfq	8,278,935	120,294,136	1.04%
2024-11-04	14.29	14.48	14.22	14.44	13.33	qfq	4,112,034	59,156,814	1.55%
2024-11-01	14.46	14.67	14.20	14.22	13.13	qfq	7,130,514	102,600,658	-1.93%
2024-10-31	14.16	14.51	14.15	14.50	13.39	qfq	9,250,848	132,771,173	2.55%
2024-10-30	14.06	14.32	14.05	14.14	13.05	qfq	5,186,778	73,541,920	0.21%
2024-10-29	14.58	14.65	14.11	14.11	13.03	qfq	9,985,756	142,866,910	-2.89%
2024-10-28	14.25	14.54	14.18	14.53	13.41	qfq	8,850,411	127,620,700	2.04%
2024-10-25	14.21	14.37	14.16	14.24	13.15	qfq	8,654,214	123,508,176	0.49%
2024-10-24	14.26	14.30	14.06	14.17	13.08	qfq	4,357,766	61,714,559	-0.56%
2024-10-23	14.23	14.41	14.22	14.25	13.15	qfq	7,282,154	104,213,269	0.07%
2024-10-22	14.35	14.40	14.14	14.24	13.15	qfq	7,572,495	108,024,308	-0.70%
2024-10-21	14.50	14.53	14.29	14.34	13.24	qfq	6,848,813	98,555,337	-0.49%
2024-10-18	14.20	14.55	14.06	14.41	13.30	qfq	9,807,042	140,761,894	2.20%
2024-10-17	14.58	14.64	14.09	14.10	13.02	qfq	6,319,007	90,361,145	-3.09%
2024-10-16	14.09	14.72	14.07	14.55	13.43	qfq	6,860,310	98,901,133	2.61%
2024-10-15	14.54	14.54	14.16	14.18	13.09	qfq	5,700,274	82,027,729	-2.88%
2024-10-14	14.09	14.75	13.99	14.60	13.48	qfq	8,935,592	129,099,642	4.21%
2024-10-11	14.49	14.52	13.90	14.01	12.93	qfq	5,758,795	81,660,526	-3.58%
2024-10-10	14.49	14.93	14.35	14.53	13.41	qfq	7,299,915	107,000,485	0.35%
2024-10-09	15.73	15.73	14.47	14.48	13.37	qfq	13,525,657	202,122,495	-8.35%
2024-10-08	16.68	16.68	15.13	15.80	14.59	qfq	25,586,982	400,925,400	4.22%
2024-09-30	14.47	15.31	14.36	15.16	13.99	qfq	15,158,353	224,402,368	8.21%
2024-09-27	13.48	14.09	13.45	14.01	12.93	qfq	6,791,652	93,231,250	4.71%
2024-09-26	12.80	13.42	12.77	13.38	12.35	qfq	7,423,446	97,291,516	4.21%
2024-09-25	12.89	13.15	12.81	12.84	11.85	qfq	5,943,314	77,268,641	0.31%
2024-09-24	12.36	12.85	12.31	12.80	11.82	qfq	4,838,877	61,134,616	3.98%
2024-09-23	12.28	12.37	12.21	12.31	11.36	qfq	2,042,818	25,149,879	0.16%
2024-09-20	12.36	12.37	12.18	12.29	11.35	qfq	2,285,823	28,044,966	-0.65%
2024-09-19	12.19	12.40	12.06	12.37	11.42	qfq	3,514,177	43,216,041	2.40%
2024-09-18	12.22	12.29	12.00	12.08	11.15	qfq	2,770,351	33,541,078	-0.98%
2024-09-13	12.41	12.49	12.16	12.20	11.26	qfq	3,206,458	39,467,510	-1.77%
2024-09-12	12.38	12.62	12.38	12.42	11.47	qfq	1,870,450	23,425,163	-0.08%
2024-09-11	12.38	12.45	12.26	12.43	11.47	qfq	2,127,400	26,343,395	0.40%
2024-09-10	12.54	12.56	12.12	12.38	11.43	qfq	3,780,013	46,628,343	-0.80%
2024-09-09	12.53	12.63	12.40	12.48	11.52	qfq	2,287,623	28,595,529	-0.79%
2024-09-06	12.88	12.96	12.56	12.58	11.61	qfq	3,554,649	45,163,345	-2.56%
2024-09-05	12.79	13.02	12.77	12.91	11.92	qfq	3,105,487	40,088,921	1.10%
2024-09-04	12.75	12.94	12.68	12.77	11.79	qfq	2,649,487	33,804,993	-0.39%
2024-09-03	12.92	13.01	12.78	12.82	11.83	qfq	3,932,505	50,571,156	-0.85%
2024-09-02	13.45	13.50	12.93	12.93	11.94	qfq	5,235,758	68,581,157	-3.65%
2024-08-30	13.29	13.57	13.26	13.42	12.39	qfq	3,136,730	42,255,073	0.45%
2024-08-29	13.15	13.40	13.11	13.36	12.33	qfq	1,797,127	23,898,041	1.44%
2024-08-28	13.10	13.30	12.95	13.17	12.16	qfq	2,353,359	30,918,999	0.77%
2024-08-27	13.30	13.35	13.06	13.07	12.07	qfq	3,289,185	43,252,877	-1.95%
2024-08-26	13.69	13.69	13.20	13.33	12.31	qfq	4,107,076	54,991,430	-1.99%
2024-08-23	13.79	13.85	13.48	13.60	12.55	qfq	2,776,080	37,740,006	-1.59%
2024-08-22	13.93	14.00	13.79	13.82	12.76	qfq	2,144,920	29,851,130	-0.58%
2024-08-21	14.30	14.39	13.67	13.90	12.83	qfq	3,681,974	51,488,065	-3.27%
2024-08-20	14.20	14.48	14.11	14.37	13.27	qfq	2,882,336	41,138,586	1.05%
2024-08-19	14.12	14.29	14.08	14.22	13.13	qfq	2,076,920	29,440,531	0.71%
2024-08-16	14.44	14.48	14.01	14.12	13.03	qfq	3,229,828	45,935,896	-2.01%
2024-08-15	14.62	14.63	14.37	14.41	13.30	qfq	3,213,996	46,515,393	-1.44%
2024-08-14	14.59	14.75	14.56	14.62	13.50	qfq	1,486,829	21,779,103	0.21%
2024-08-13	14.55	14.68	14.47	14.59	13.47	qfq	1,562,670	22,732,184	-0.21%
2024-08-12	14.82	14.94	14.56	14.62	13.50	qfq	1,995,154	29,375,168	-0.34%
2024-08-09	14.78	14.93	14.65	14.67	13.54	qfq	1,599,648	23,619,770	-0.07%
2024-08-08	14.75	14.79	14.50	14.68	13.55	qfq	2,017,964	29,550,290	-0.88%
2024-08-07	14.82	14.92	14.80	14.81	13.67	qfq	1,448,319	21,500,001	-0.60%
2024-08-06	14.93	15.09	14.70	14.90	13.75	qfq	2,551,317	37,902,191	0.00%
2024-08-05	15.17	15.35	14.82	14.90	13.75	qfq	2,745,246	41,288,853	-2.17%
2024-08-02	15.29	15.50	15.18	15.23	14.06	qfq	2,306,263	35,394,245	-0.85%
2024-08-01	15.53	15.57	15.33	15.36	14.18	qfq	2,171,326	33,541,462	-0.90%
2024-07-31	15.17	15.59	15.02	15.50	14.31	qfq	3,069,776	47,225,788	2.45%
2024-07-30	15.24	15.24	15.05	15.13	13.97	qfq	1,959,546	29,684,075	-0.79%
2024-07-29	15.26	15.29	14.94	15.25	14.08	qfq	2,337,041	35,447,388	0.46%
2024-07-26	15.45	15.70	15.10	15.18	14.01	qfq	3,723,789	57,026,992	-2.44%
2024-07-25	15.30	15.66	15.23	15.56	14.36	qfq	2,907,924	44,928,288	1.04%
2024-07-24	15.36	15.54	15.10	15.40	14.22	qfq	4,947,420	75,938,507	-1.28%
2024-07-23	15.27	15.88	15.25	15.60	14.40	qfq	4,793,178	74,810,974	2.16%
2024-07-22	15.41	15.57	15.23	15.27	14.10	qfq	2,670,552	41,005,584	-1.29%
2024-07-19	15.80	15.80	15.45	15.47	14.28	qfq	2,571,719	40,007,305	-1.65%
2024-07-18	15.49	15.83	15.43	15.73	14.52	qfq	2,661,513	41,601,958	0.64%
2024-07-17	15.87	15.87	15.45	15.63	14.43	qfq	3,311,946	51,785,414	-1.26%
2024-07-16	16.06	16.07	15.72	15.83	14.61	qfq	3,212,515	50,883,435	-1.43%
2024-07-15	16.07	16.58	16.04	16.06	14.83	qfq	3,274,400	53,034,049	-0.99%
2024-07-12	16.21	16.30	15.98	16.22	14.97	qfq	3,386,933	54,684,123	0.00%
2024-07-11	16.28	16.53	16.13	16.22	14.97	qfq	4,627,112	75,241,049	0.19%
2024-07-10	16.40	16.85	16.16	16.19	14.95	qfq	4,458,800	73,387,619	-1.82%
2024-07-09	15.86	16.51	15.70	16.49	15.22	qfq	6,332,942	102,483,045	3.58%
2024-07-08	16.23	16.24	15.87	15.92	14.70	qfq	3,798,251	60,819,891	-1.55%
2024-07-05	16.28	16.45	16.09	16.17	14.93	qfq	2,753,200	44,723,970	-0.25%
2024-07-04	16.57	16.57	16.08	16.21	14.96	qfq	3,891,722	63,200,274	-1.52%
2024-07-03	16.67	16.83	16.44	16.46	15.20	qfq	3,517,583	58,414,175	-1.20%
2024-07-02	16.08	16.73	16.08	16.66	15.38	qfq	7,492,013	123,763,142	2.90%
2024-07-01	16.21	16.23	15.76	16.19	14.95	qfq	4,560,863	72,970,594	0.00%
2024-06-28	16.19	16.36	16.02	16.19	14.95	qfq	5,849,316	94,632,207	-0.37%
2024-06-27	16.23	16.42	16.05	16.25	15.00	qfq	4,176,384	67,948,145	-0.55%
2024-06-26	15.99	16.39	15.92	16.34	15.08	qfq	4,793,451	77,834,691	1.68%
2024-06-25	15.92	16.24	15.88	16.07	14.84	qfq	4,348,658	69,816,150	0.94%
2024-06-24	16.40	16.40	15.86	15.92	14.70	qfq	8,132,495	130,901,247	-3.10%
2024-06-21	16.39	16.55	16.28	16.43	15.17	qfq	3,557,928	58,370,135	-0.48%
2024-06-20	16.40	16.72	16.36	16.51	15.24	qfq	6,672,356	110,297,162	0.06%
2024-06-19	16.86	16.87	16.50	16.50	15.23	qfq	7,294,586	121,470,606	-2.19%
2024-06-18	16.94	17.09	16.68	16.87	15.57	qfq	7,927,840	133,262,536	0.30%
2024-06-17	15.90	17.17	15.80	16.82	15.53	qfq	17,836,514	296,798,738	5.13%
2024-06-14	16.31	16.35	15.92	16.00	14.77	qfq	10,907,216	175,506,809	-1.78%
2024-06-13	16.01	16.42	15.90	16.29	15.04	qfq	10,170,372	164,644,353	1.37%
2024-06-12	15.86	16.30	15.70	16.07	14.84	qfq	10,702,215	171,435,963	1.26%
2024-06-11	15.51	15.92	15.36	15.87	14.65	qfq	10,929,377	172,062,316	1.73%
2024-06-07	15.40	15.82	15.23	15.60	14.40	qfq	9,339,502	145,034,111	1.23%
2024-06-06	15.45	15.60	15.13	15.41	14.23	qfq	9,028,285	138,362,612	-1.22%
2024-06-05	15.41	15.95	15.35	15.60	14.40	qfq	13,539,918	212,231,370	1.50%
2024-06-04	15.27	15.45	15.14	15.37	14.19	qfq	7,010,273	107,478,379	0.65%
2024-06-03	15.22	15.30	14.98	15.27	14.10	qfq	5,901,289	89,450,868	0.00%
2024-05-31	15.26	15.33	15.18	15.27	14.10	qfq	5,579,807	85,166,783	0.07%
2024-05-30	14.96	15.28	14.93	15.26	14.09	qfq	9,655,747	146,624,658	2.07%
2024-05-29	14.86	15.03	14.75	14.95	13.80	qfq	4,746,283	70,723,659	0.07%
2024-05-28	14.91	15.07	14.80	14.94	13.79	qfq	4,234,615	63,175,595	0.00%
2024-05-27	14.59	14.99	14.43	14.94	13.79	qfq	6,665,675	98,490,252	2.68%
2024-05-24	14.87	14.96	14.52	14.55	13.43	qfq	5,607,415	82,585,431	-1.82%
2024-05-23	15.18	15.19	14.81	14.82	13.68	qfq	6,943,107	103,925,262	-2.44%
2024-05-22	15.35	15.36	15.14	15.19	14.02	qfq	5,799,780	88,318,335	-1.04%
2024-05-21	15.26	15.56	15.03	15.35	14.17	qfq	10,619,138	162,536,928	-0.32%
2024-05-20	15.00	15.65	14.90	15.40	14.22	qfq	12,882,081	197,131,900	2.87%
2024-05-17	15.19	15.31	14.80	14.97	13.82	qfq	10,886,355	162,898,651	-1.19%
2024-05-16	15.32	15.44	15.12	15.15	13.99	qfq	8,901,815	135,938,368	-1.62%
2024-05-15	15.43	15.65	15.18	15.40	14.22	qfq	9,133,368	140,662,113	-0.19%
2024-05-14	15.50	15.72	15.42	15.43	14.24	qfq	9,929,989	154,010,608	-1.22%
2024-05-13	15.62	15.98	15.26	15.62	14.42	qfq	13,082,238	203,903,139	-1.88%
2024-05-10	16.10	16.23	15.72	15.92	14.70	qfq	28,409,892	454,365,569	-1.24%
2024-05-09	15.45	16.12	15.12	16.12	14.88	qfq	32,902,935	519,648,216	0.94%
2024-05-08	15.56	16.21	15.38	15.97	14.26	qfq	22,121,997	349,395,759	2.63%
2024-05-07	15.65	15.65	15.44	15.56	13.90	qfq	9,813,490	152,361,219	-0.45%
2024-05-06	15.24	15.64	15.24	15.63	13.96	qfq	12,854,694	198,448,942	3.58%
2024-04-30	15.30	15.42	15.08	15.09	13.48	qfq	9,728,883	147,957,320	-1.24%
2024-04-29	15.06	15.54	14.96	15.28	13.65	qfq	11,859,629	180,954,154	1.46%
2024-04-26	14.89	15.18	14.87	15.06	13.45	qfq	9,372,723	141,254,261	0.40%
2024-04-25	15.40	15.41	15.00	15.00	13.40	qfq	14,358,214	217,239,328	-3.41%
2024-04-24	15.51	15.70	15.45	15.53	13.87	qfq	10,550,990	164,288,608	-1.46%
2024-04-23	15.61	15.80	15.25	15.76	14.08	qfq	16,797,444	260,079,430	-0.51%
2024-04-22	15.20	15.84	14.70	15.84	14.15	qfq	24,163,386	371,223,316	3.39%
2024-04-19	15.50	15.84	15.20	15.32	13.68	qfq	23,278,583	360,107,337	-2.67%
2024-04-18	16.00	16.20	15.48	15.74	14.06	qfq	39,432,642	623,279,410	-0.82%
2024-04-17	15.85	15.87	15.56	15.87	14.17	qfq	23,398,055	370,971,700	9.98%
2024-04-16	15.24	15.35	14.32	14.43	12.89	qfq	27,278,177	406,510,780	-8.03%
2024-04-15	14.97	15.95	14.97	15.69	14.01	qfq	36,850,224	574,206,490	6.73%
2024-04-12	15.10	15.47	14.66	14.70	13.13	qfq	28,074,732	424,821,399	-1.41%
2024-04-11	14.28	14.94	14.20	14.91	13.32	qfq	19,506,591	287,145,670	3.61%
2024-04-10	14.35	14.51	14.20	14.39	12.85	qfq	10,208,380	146,859,277	0.07%
2024-04-09	14.20	14.45	14.18	14.38	12.84	qfq	6,077,603	87,195,960	1.41%
2024-04-08	14.40	14.41	14.18	14.18	12.66	qfq	6,736,540	96,157,971	-1.60%
2024-04-03	14.20	14.50	14.11	14.41	12.87	qfq	9,190,759	131,661,947	1.62%
2024-04-02	14.12	14.23	14.03	14.18	12.66	qfq	6,690,855	94,661,475	0.00%
2024-04-01	14.08	14.19	14.01	14.18	12.66	qfq	7,073,276	99,888,480	1.65%
2024-03-29	13.58	13.97	13.51	13.95	12.46	qfq	6,860,450	94,446,578	2.65%
2024-03-28	13.29	13.64	13.27	13.59	12.14	qfq	6,757,654	91,236,084	2.41%
2024-03-27	13.71	13.74	13.26	13.27	11.85	qfq	6,887,125	92,994,428	-3.28%
2024-03-26	13.83	13.93	13.53	13.72	12.25	qfq	7,654,300	104,983,393	-0.80%
2024-03-25	14.20	14.23	13.81	13.83	12.35	qfq	8,035,057	112,926,000	-3.22%
2024-03-22	14.50	14.55	14.23	14.29	12.76	qfq	7,632,617	109,556,719	-1.65%
2024-03-21	14.76	14.80	14.41	14.53	12.98	qfq	11,138,164	162,193,538	-1.36%
2024-03-20	14.76	14.77	14.65	14.73	13.16	qfq	8,820,269	129,687,392	-0.47%
2024-03-19	14.60	14.95	14.53	14.80	13.22	qfq	13,445,734	198,353,026	0.95%
2024-03-18	14.66	14.73	14.50	14.66	13.09	qfq	10,768,918	157,188,513	0.83%
2024-03-15	14.36	14.63	14.20	14.54	12.99	qfq	12,374,401	179,182,486	1.18%
2024-03-14	14.35	14.62	14.25	14.37	12.83	qfq	12,147,693	175,528,767	-0.21%
2024-03-13	14.45	14.60	14.26	14.40	12.86	qfq	9,436,287	136,044,280	-0.35%
2024-03-12	14.32	14.55	14.27	14.45	12.91	qfq	9,450,128	136,007,974	0.91%
2024-03-11	14.07	14.35	14.03	14.32	12.79	qfq	7,431,162	105,853,554	1.27%
2024-03-08	14.22	14.30	14.02	14.14	12.63	qfq	6,978,362	98,555,900	-0.56%
2024-03-07	14.27	14.45	14.08	14.22	12.70	qfq	10,123,484	144,558,448	0.00%
2024-03-06	13.95	14.37	13.94	14.22	12.70	qfq	9,689,212	137,814,000	1.50%
2024-03-05	14.31	14.32	13.99	14.01	12.51	qfq	10,793,098	152,028,677	-2.23%
2024-03-04	14.50	14.57	14.15	14.33	12.80	qfq	10,551,093	150,885,779	-1.17%
2024-03-01	14.47	14.60	14.39	14.50	12.95	qfq	9,794,896	141,870,390	0.00%
2024-02-29	14.13	14.50	14.07	14.50	12.95	qfq	11,927,032	171,375,150	2.11%
2024-02-28	14.93	15.37	14.16	14.20	12.68	qfq	21,346,387	316,392,257	-4.76%
2024-02-27	14.58	14.93	14.51	14.91	13.32	qfq	14,885,403	219,852,021	1.64%
2024-02-26	14.54	14.86	14.48	14.67	13.10	qfq	17,522,605	256,983,294	0.96%
2024-02-23	14.24	14.58	14.17	14.53	12.98	qfq	18,103,825	260,540,081	2.11%
2024-02-22	14.06	14.34	14.03	14.23	12.71	qfq	14,611,307	207,118,113	0.21%
2024-02-21	14.05	14.53	13.88	14.20	12.68	qfq	20,245,537	288,903,123	1.07%
2024-02-20	13.85	14.10	13.73	14.05	12.55	qfq	14,843,780	207,714,512	0.00%
2024-02-19	13.78	14.24	13.56	14.05	12.55	qfq	23,119,949	320,268,845	2.41%
2024-02-08	12.99	13.77	12.54	13.72	12.25	qfq	24,710,449	326,576,487	6.77%
2024-02-07	13.08	13.64	12.83	12.85	11.48	qfq	22,935,445	303,999,957	-2.50%
2024-02-06	12.39	13.37	12.10	13.18	11.77	qfq	19,334,544	249,959,340	5.36%
2024-02-05	13.35	13.58	12.40	12.51	11.17	qfq	20,252,124	261,145,931	-7.47%
2024-02-02	14.41	14.61	13.11	13.52	12.07	qfq	23,030,736	319,566,966	-6.69%
2024-02-01	14.40	14.91	14.13	14.49	12.94	qfq	16,639,005	242,044,864	0.14%
2024-01-31	15.40	15.87	14.39	14.47	12.92	qfq	24,706,881	370,674,258	-7.36%
2024-01-30	16.68	16.68	15.61	15.62	13.95	qfq	31,973,820	513,605,426	-8.87%
2024-01-29	17.59	18.18	17.12	17.14	15.31	qfq	40,081,421	707,102,709	0.47%
2024-01-26	16.83	17.41	16.66	17.06	15.24	qfq	37,656,359	641,414,030	0.77%
2024-01-25	17.22	17.26	16.60	16.93	15.12	qfq	41,673,039	704,117,215	-2.70%
2024-01-24	17.30	18.29	16.94	17.40	15.54	qfq	39,123,063	688,918,384	-1.08%
2024-01-23	17.30	18.10	17.21	17.59	15.71	qfq	34,281,180	607,915,494	0.29%
2024-01-22	18.86	19.20	17.31	17.54	15.66	qfq	43,292,719	789,963,166	-9.17%
2024-01-19	20.29	21.46	19.01	19.31	17.25	qfq	62,152,013	1,232,863,220	-13.06%