SECURITY DETAIL · RAW DATA

环旭电子601231.SH

ASSECNYSTOCK

最近收盘价24.372026-07-17

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）38,137,739

成交额（元）956,029,191

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-15	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	25.80	26.07	24.20	24.37	24.37	qfq	38,137,739	956,029,191	-6.63%
2026-07-16	26.47	28.10	25.94	26.10	26.10	qfq	32,820,669	879,681,102	-4.33%
2026-07-15	29.05	29.08	27.10	27.28	27.28	qfq	27,166,179	755,371,692	-5.61%
2026-07-14	28.07	29.08	27.34	28.90	28.90	qfq	29,687,435	839,798,625	3.96%
2026-07-13	29.91	30.00	27.33	27.80	27.80	qfq	34,502,743	989,023,291	-8.43%
2026-07-10	31.12	31.86	30.28	30.36	30.36	qfq	36,032,133	1,125,229,125	-2.06%
2026-07-09	29.20	31.13	28.40	31.00	31.00	qfq	46,938,270	1,402,935,861	7.98%
2026-07-08	29.46	29.80	28.09	28.71	28.71	qfq	26,798,450	774,882,816	-1.64%
2026-07-07	29.80	29.98	28.86	29.19	29.19	qfq	25,168,452	739,875,078	-1.55%
2026-07-06	30.82	31.28	29.11	29.65	29.65	qfq	32,948,400	994,120,222	-3.07%
2026-07-03	29.28	31.43	29.10	30.59	30.59	qfq	48,169,566	1,463,195,955	6.55%
2026-07-02	30.30	30.43	28.60	28.71	28.71	qfq	43,097,144	1,267,316,353	-7.68%
2026-07-01	32.49	32.77	30.77	31.10	31.10	qfq	36,877,742	1,168,301,492	-4.01%
2026-06-30	30.95	33.13	30.60	32.40	32.40	qfq	41,952,484	1,341,915,151	5.16%
2026-06-29	32.52	33.27	30.50	30.81	30.81	qfq	70,228,165	2,205,622,776	-6.47%
2026-06-26	35.83	35.83	32.86	32.94	32.94	qfq	56,400,181	1,909,272,520	-8.98%
2026-06-25	37.10	37.45	35.85	36.19	36.19	qfq	39,283,361	1,430,190,885	-1.12%
2026-06-24	34.90	37.05	34.45	36.60	36.60	qfq	48,303,600	1,729,567,616	3.45%
2026-06-23	37.81	37.82	35.29	35.38	35.38	qfq	47,906,981	1,736,784,188	-5.63%
2026-06-22	38.01	38.71	36.12	37.49	37.49	qfq	58,214,830	2,178,248,781	-0.05%
2026-06-18	37.11	38.36	37.11	37.51	37.51	qfq	53,696,841	2,026,838,717	1.16%
2026-06-17	36.11	37.77	35.55	37.08	37.08	qfq	42,496,178	1,564,582,153	0.62%
2026-06-16	36.22	37.68	35.45	36.85	36.85	qfq	48,375,462	1,764,716,383	1.66%
2026-06-15	34.51	36.34	34.00	36.25	36.25	qfq	52,117,168	1,843,244,992	6.93%
2026-06-12	36.34	37.18	33.90	33.90	33.47	qfq	53,520,704	1,916,520,627	-3.61%
2026-06-11	36.01	36.67	34.50	35.17	34.72	qfq	60,194,827	2,126,095,683	-4.22%
2026-06-10	39.70	39.79	36.68	36.72	36.25	qfq	66,499,329	2,498,270,869	-9.87%
2026-06-09	39.60	41.15	38.50	40.74	40.22	qfq	47,706,207	1,906,315,255	5.05%
2026-06-08	39.80	41.30	38.39	38.78	38.29	qfq	62,425,950	2,479,915,629	-9.10%
2026-06-05	45.25	45.87	42.42	42.66	42.12	qfq	76,862,514	3,389,371,042	-6.77%
2026-06-04	44.11	47.89	43.62	45.76	45.18	qfq	106,961,253	4,928,880,295	4.91%
2026-06-03	41.40	43.62	41.38	43.62	43.07	qfq	46,441,440	2,010,170,877	10.01%
2026-06-02	39.54	41.98	39.01	39.65	39.15	qfq	52,413,120	2,119,579,645	-1.71%
2026-06-01	44.38	44.38	40.34	40.34	39.83	qfq	49,619,407	2,061,885,684	-10.00%
2026-05-29	44.31	45.68	42.92	44.82	44.25	qfq	55,854,970	2,471,614,400	1.86%
2026-05-28	43.51	44.79	42.10	44.00	43.44	qfq	66,510,691	2,904,101,458	1.31%
2026-05-27	42.50	45.00	41.84	43.43	42.88	qfq	82,097,735	3,552,417,476	4.83%
2026-05-26	41.90	41.96	39.88	41.43	40.90	qfq	46,171,756	1,888,346,037	-1.82%
2026-05-25	40.11	42.59	38.98	42.20	41.66	qfq	60,583,324	2,469,035,227	6.97%
2026-05-22	38.01	39.61	37.40	39.45	38.95	qfq	39,149,259	1,514,234,428	5.79%
2026-05-21	39.54	40.17	37.29	37.29	36.82	qfq	42,644,565	1,665,174,540	-5.26%
2026-05-20	38.51	40.35	38.01	39.36	38.86	qfq	33,383,565	1,314,844,417	1.68%
2026-05-19	39.69	39.69	37.80	38.71	38.22	qfq	39,537,612	1,524,191,800	-3.44%
2026-05-18	39.10	40.17	38.47	40.09	39.58	qfq	34,850,963	1,376,132,687	1.06%
2026-05-15	42.13	42.36	39.01	39.67	39.17	qfq	50,524,158	2,042,269,008	-5.84%
2026-05-14	44.60	45.55	41.60	42.13	41.60	qfq	59,433,796	2,556,173,071	-5.22%
2026-05-13	42.00	45.70	41.76	44.45	43.89	qfq	62,022,147	2,730,149,678	3.95%
2026-05-12	41.50	42.80	40.74	42.76	42.22	qfq	50,415,797	2,103,339,829	3.84%
2026-05-11	41.71	42.46	40.50	41.18	40.66	qfq	54,591,503	2,262,327,857	-0.75%
2026-05-08	41.30	42.21	40.43	41.49	40.96	qfq	42,945,638	1,767,994,739	-1.28%
2026-05-07	39.27	42.34	38.75	42.03	41.50	qfq	55,982,088	2,307,242,658	7.82%
2026-05-06	38.50	39.49	38.01	38.98	38.49	qfq	44,615,871	1,734,928,972	3.12%
2026-04-30	41.00	41.00	37.80	37.80	37.32	qfq	55,917,322	2,148,809,445	-6.16%
2026-04-29	39.77	41.25	39.44	40.28	39.77	qfq	48,637,370	1,966,734,103	3.79%
2026-04-28	39.49	39.88	38.35	38.81	38.32	qfq	34,458,522	1,347,647,453	-2.12%
2026-04-27	40.21	41.18	39.51	39.65	39.15	qfq	39,846,624	1,605,579,451	0.20%
2026-04-24	40.91	40.91	38.55	39.57	39.07	qfq	57,562,018	2,277,252,449	-4.19%
2026-04-23	44.50	44.80	40.02	41.30	40.78	qfq	75,822,479	3,202,733,687	-6.73%
2026-04-22	41.91	44.89	41.91	44.28	43.72	qfq	57,549,437	2,513,774,837	6.47%
2026-04-21	41.31	41.99	40.21	41.59	41.06	qfq	48,871,921	2,018,119,157	-1.84%
2026-04-20	40.69	42.80	39.38	42.37	41.83	qfq	66,512,452	2,725,143,159	5.45%
2026-04-17	38.31	40.42	38.31	40.18	39.67	qfq	67,810,254	2,685,228,199	5.88%
2026-04-16	36.70	38.41	36.21	37.95	37.47	qfq	48,688,523	1,824,157,888	3.63%
2026-04-15	37.98	38.58	36.49	36.62	36.16	qfq	54,108,868	2,025,050,162	-3.20%
2026-04-14	38.00	38.58	37.05	37.83	37.35	qfq	64,857,312	2,457,664,937	1.20%
2026-04-13	35.30	38.26	35.01	37.38	36.91	qfq	71,820,504	2,648,833,374	4.88%
2026-04-10	36.89	37.05	35.10	35.64	35.19	qfq	74,393,895	2,671,198,220	-2.84%
2026-04-09	34.83	37.49	34.65	36.68	36.21	qfq	71,480,310	2,585,262,819	4.44%
2026-04-08	34.11	35.30	34.11	35.12	34.67	qfq	48,899,033	1,699,761,629	6.94%
2026-04-07	34.48	34.50	32.20	32.84	32.42	qfq	46,223,328	1,518,349,463	-4.00%
2026-04-03	34.90	35.60	34.10	34.21	33.78	qfq	42,915,941	1,489,192,292	1.57%
2026-04-02	33.87	35.81	33.45	33.68	33.25	qfq	42,520,977	1,461,426,431	-0.33%
2026-04-01	34.04	34.60	33.50	33.79	33.36	qfq	27,202,590	921,558,643	2.39%
2026-03-31	33.66	34.52	32.96	33.00	32.58	qfq	33,133,101	1,110,511,901	-2.45%
2026-03-30	32.66	34.54	32.41	33.83	33.40	qfq	28,675,010	960,550,051	2.08%
2026-03-27	32.46	33.60	32.23	33.14	32.72	qfq	31,794,360	1,044,757,685	-0.99%
2026-03-26	34.36	35.04	33.18	33.47	33.05	qfq	28,134,477	954,399,843	-2.70%
2026-03-25	34.49	35.78	34.22	34.40	33.96	qfq	36,823,634	1,286,842,352	2.75%
2026-03-24	33.31	33.59	32.35	33.48	33.06	qfq	36,686,196	1,208,905,725	1.49%
2026-03-23	34.06	34.89	32.50	32.99	32.57	qfq	49,349,450	1,656,306,688	-7.90%
2026-03-20	37.00	38.08	35.76	35.82	35.37	qfq	45,390,205	1,679,922,067	-0.17%
2026-03-19	36.31	37.05	35.75	35.88	35.42	qfq	33,792,670	1,225,048,634	-2.90%
2026-03-18	36.64	37.38	36.00	36.95	36.48	qfq	42,488,014	1,557,453,690	2.84%
2026-03-17	39.12	39.29	35.73	35.93	35.47	qfq	65,702,982	2,413,546,947	-9.31%
2026-03-16	40.49	40.81	38.88	39.62	39.12	qfq	31,323,682	1,240,793,766	-1.69%
2026-03-13	38.91	41.60	38.79	40.30	39.79	qfq	59,604,670	2,402,283,625	3.07%
2026-03-12	39.98	40.68	38.03	39.10	38.60	qfq	52,656,472	2,055,286,306	-2.71%
2026-03-11	41.04	41.95	39.90	40.19	39.68	qfq	40,083,948	1,635,383,959	-2.38%
2026-03-10	39.60	41.54	38.61	41.17	40.65	qfq	63,397,774	2,554,795,134	7.35%
2026-03-09	37.80	38.99	35.88	38.35	37.86	qfq	66,382,417	2,463,102,404	-2.74%
2026-03-06	41.70	41.80	39.27	39.43	38.93	qfq	60,219,791	2,398,380,772	-4.87%
2026-03-05	43.40	43.96	41.00	41.45	40.92	qfq	48,858,980	2,066,066,139	-1.38%
2026-03-04	42.41	44.14	41.66	42.03	41.50	qfq	47,359,162	2,019,698,324	-3.56%
2026-03-03	48.13	48.50	43.58	43.58	43.03	qfq	58,092,698	2,630,450,371	-10.00%
2026-03-02	46.03	49.30	45.50	48.42	47.81	qfq	64,006,289	3,066,405,597	1.66%
2026-02-27	42.12	47.63	40.08	47.63	47.03	qfq	90,195,782	3,846,359,431	9.97%
2026-02-26	44.34	49.38	43.00	43.31	42.76	qfq	79,232,874	3,560,181,412	-3.63%
2026-02-25	43.07	45.29	41.40	44.94	44.37	qfq	50,337,565	2,179,900,369	4.73%
2026-02-24	41.14	44.20	39.88	42.91	42.37	qfq	58,139,674	2,455,632,914	5.95%
2026-02-13	42.00	42.08	40.40	40.50	39.99	qfq	53,349,123	2,189,676,497	-3.75%
2026-02-12	38.50	42.08	38.50	42.08	41.55	qfq	46,080,071	1,896,600,488	10.01%
2026-02-11	37.51	39.13	36.40	38.25	37.76	qfq	57,236,151	2,160,915,481	1.19%
2026-02-10	39.74	40.44	37.61	37.80	37.32	qfq	54,997,646	2,122,805,532	-3.00%
2026-02-09	37.36	40.00	36.66	38.97	38.48	qfq	68,720,577	2,651,073,051	6.77%
2026-02-06	33.91	37.24	33.91	36.50	36.04	qfq	80,219,974	2,919,550,843	7.83%
2026-02-05	33.81	34.93	32.10	33.85	33.42	qfq	45,921,386	1,534,212,834	-1.68%
2026-02-04	35.05	35.93	33.48	34.43	33.99	qfq	49,414,591	1,702,976,607	-2.85%
2026-02-03	32.98	35.73	32.98	35.44	34.99	qfq	64,135,666	2,229,908,954	9.08%
2026-02-02	33.00	33.66	31.18	32.49	32.08	qfq	63,108,907	2,045,495,228	-4.10%
2026-01-30	30.88	33.88	30.50	33.88	33.45	qfq	55,560,275	1,805,689,000	10.00%
2026-01-29	32.41	33.88	30.70	30.80	30.41	qfq	49,797,912	1,606,528,262	-4.32%
2026-01-28	32.51	33.01	31.66	32.19	31.78	qfq	38,486,663	1,243,927,896	-0.59%
2026-01-27	31.00	33.17	30.86	32.38	31.97	qfq	54,995,353	1,765,721,574	3.68%
2026-01-26	30.50	32.17	30.50	31.23	30.83	qfq	54,974,566	1,721,388,042	2.13%
2026-01-23	31.00	31.95	30.35	30.58	30.19	qfq	61,320,355	1,890,969,759	-3.87%
2026-01-22	30.58	32.14	29.75	31.81	31.41	qfq	61,753,175	1,891,786,537	2.58%
2026-01-21	29.71	31.75	29.31	31.01	30.62	qfq	56,650,573	1,721,501,142	3.44%
2026-01-20	30.81	31.63	29.76	29.98	29.60	qfq	35,380,088	1,068,623,749	-2.98%
2026-01-19	32.43	32.44	30.78	30.90	30.51	qfq	54,543,594	1,714,680,055	-4.92%
2026-01-16	31.17	33.62	31.00	32.50	32.09	qfq	83,162,429	2,702,507,185	6.31%
2026-01-15	27.64	30.57	27.53	30.57	30.18	qfq	71,113,861	2,084,996,004	10.00%
2026-01-14	27.73	28.28	27.35	27.79	27.44	qfq	36,242,418	1,005,503,620	1.46%
2026-01-13	28.29	28.76	27.35	27.39	27.04	qfq	36,102,731	1,005,279,480	-3.69%
2026-01-12	28.99	29.14	27.45	28.44	28.08	qfq	41,058,701	1,155,504,151	-1.90%
2026-01-09	28.30	29.88	28.01	28.99	28.62	qfq	40,916,735	1,190,304,175	1.26%
2026-01-08	29.66	30.32	28.50	28.63	28.27	qfq	42,848,443	1,250,814,009	-3.64%
2026-01-07	29.31	30.44	28.83	29.71	29.33	qfq	46,101,411	1,372,458,125	2.63%
2026-01-06	29.65	30.10	28.25	28.95	28.58	qfq	61,093,523	1,765,626,015	-3.47%
2026-01-05	30.31	30.96	29.55	29.99	29.61	qfq	40,414,403	1,221,538,862	-0.03%
2025-12-31	30.74	31.01	29.88	30.00	29.62	qfq	42,722,003	1,296,269,612	-3.26%
2025-12-30	29.12	31.84	29.05	31.01	30.62	qfq	66,902,160	2,051,183,431	5.76%
2025-12-29	29.68	30.44	28.84	29.32	28.95	qfq	41,683,534	1,228,368,139	-1.81%
2025-12-26	30.29	30.54	29.53	29.86	29.48	qfq	52,157,966	1,560,873,908	-2.42%
2025-12-25	30.55	31.24	29.30	30.60	30.21	qfq	65,990,803	2,000,347,203	0.16%
2025-12-24	27.77	30.55	27.67	30.55	30.16	qfq	66,453,631	1,945,442,146	10.01%
2025-12-23	28.99	29.37	27.40	27.77	27.42	qfq	67,553,006	1,888,282,502	-4.21%
2025-12-22	26.61	28.99	25.85	28.99	28.62	qfq	61,468,517	1,693,122,056	10.02%
2025-12-19	26.95	27.52	26.16	26.35	26.02	qfq	48,941,603	1,305,164,568	-2.70%
2025-12-18	28.19	29.01	27.00	27.08	26.74	qfq	67,196,550	1,873,303,631	-3.94%
2025-12-17	26.24	28.19	26.24	28.19	27.83	qfq	41,225,079	1,154,625,064	9.99%
2025-12-16	25.42	25.88	24.72	25.63	25.30	qfq	35,338,678	897,397,047	0.79%
2025-12-15	24.00	26.15	23.80	25.43	25.11	qfq	47,898,061	1,218,749,823	5.17%
2025-12-12	23.81	24.62	23.40	24.18	23.87	qfq	27,621,821	666,540,795	1.94%
2025-12-11	24.43	24.65	23.71	23.72	23.42	qfq	26,172,122	631,335,128	-1.98%
2025-12-10	24.97	25.22	23.91	24.20	23.89	qfq	40,032,878	970,292,082	-3.28%
2025-12-09	24.16	26.25	23.97	25.02	24.70	qfq	65,254,124	1,645,980,451	1.01%
2025-12-08	22.53	24.77	22.30	24.77	24.46	qfq	43,620,813	1,056,053,876	9.99%
2025-12-05	22.24	22.85	21.82	22.52	22.23	qfq	16,627,650	373,054,829	1.58%
2025-12-04	22.46	22.53	21.80	22.17	21.89	qfq	14,975,491	330,510,546	-0.94%
2025-12-03	23.20	23.36	22.31	22.38	22.10	qfq	19,227,534	436,030,112	-3.53%
2025-12-02	23.05	23.80	22.90	23.20	22.91	qfq	28,079,475	655,025,829	0.87%
2025-12-01	22.59	23.01	21.98	23.00	22.71	qfq	23,691,115	537,224,474	3.09%
2025-11-28	22.18	22.83	22.15	22.31	22.03	qfq	19,297,136	434,089,467	0.68%
2025-11-27	21.70	23.28	21.70	22.16	21.88	qfq	27,411,428	618,498,796	2.26%
2025-11-26	21.25	22.19	21.08	21.67	21.40	qfq	18,498,898	403,376,527	1.88%
2025-11-25	20.86	21.73	20.82	21.27	21.00	qfq	15,729,738	336,564,505	3.15%
2025-11-24	20.94	21.05	20.40	20.62	20.36	qfq	11,258,636	232,327,880	-0.53%
2025-11-21	21.23	21.44	20.69	20.73	20.47	qfq	11,741,836	247,101,345	-4.21%
2025-11-20	21.89	22.20	21.62	21.64	21.37	qfq	13,835,232	302,627,060	0.19%
2025-11-19	21.59	21.97	21.41	21.60	21.33	qfq	11,355,623	246,268,831	0.05%
2025-11-18	21.90	22.17	21.43	21.59	21.32	qfq	14,231,847	309,597,492	-1.77%
2025-11-17	22.08	22.51	21.81	21.98	21.70	qfq	10,323,710	227,695,763	-0.45%
2025-11-14	22.00	22.58	21.88	22.08	21.80	qfq	13,741,489	305,429,213	-1.08%
2025-11-13	22.50	22.50	22.01	22.32	22.04	qfq	17,148,536	381,836,533	-1.06%
2025-11-12	22.11	22.62	21.59	22.56	22.27	qfq	21,846,334	483,887,396	1.58%
2025-11-11	23.03	23.13	22.01	22.21	21.93	qfq	21,683,893	485,664,007	-3.35%
2025-11-10	23.29	23.84	22.81	22.98	22.69	qfq	17,879,912	414,630,702	-0.61%
2025-11-07	23.40	23.68	23.06	23.12	22.83	qfq	14,885,704	347,278,665	-2.41%
2025-11-06	23.41	24.28	23.40	23.69	23.39	qfq	28,928,928	688,370,082	0.72%
2025-11-05	22.83	23.70	22.68	23.52	23.22	qfq	22,198,380	516,195,325	0.77%
2025-11-04	23.98	24.09	23.02	23.34	23.04	qfq	25,435,171	594,661,485	-2.79%
2025-11-03	24.00	24.38	23.74	24.01	23.71	qfq	31,035,075	748,584,382	-0.33%
2025-10-31	25.76	26.22	23.98	24.09	23.78	qfq	55,900,052	1,377,477,064	-6.26%
2025-10-30	26.18	26.47	24.91	25.70	25.37	qfq	49,269,547	1,256,808,558	-1.83%
2025-10-29	25.98	27.20	25.85	26.18	25.85	qfq	51,780,770	1,362,953,639	1.24%
2025-10-28	26.10	26.78	25.38	25.86	25.53	qfq	69,376,146	1,795,824,007	-1.30%
2025-10-27	25.32	26.20	24.98	26.20	25.87	qfq	89,444,753	2,297,853,201	9.99%
2025-10-24	21.99	23.82	21.67	23.82	23.52	qfq	41,538,722	955,589,916	10.02%
2025-10-23	21.30	21.68	20.82	21.65	21.38	qfq	27,884,631	592,539,865	1.07%
2025-10-22	21.80	22.32	21.28	21.42	21.15	qfq	43,905,293	955,141,607	0.61%
2025-10-21	19.87	21.29	19.79	21.29	21.02	qfq	28,613,875	597,231,248	10.03%
2025-10-20	19.21	19.78	19.16	19.35	19.10	qfq	14,306,100	278,434,444	2.16%
2025-10-17	20.20	20.21	18.86	18.94	18.70	qfq	21,116,238	406,754,573	-5.63%
2025-10-16	20.47	21.03	19.94	20.07	19.82	qfq	25,001,113	510,484,910	-2.29%
2025-10-15	19.71	20.60	19.34	20.54	20.28	qfq	22,109,392	447,084,295	4.85%
2025-10-14	21.00	21.28	19.50	19.59	19.34	qfq	28,060,464	569,997,843	-5.32%
2025-10-13	20.11	20.95	19.68	20.69	20.43	qfq	23,840,281	490,149,352	-2.41%
2025-10-10	22.61	22.63	21.06	21.20	20.93	qfq	28,439,567	616,417,798	-7.34%
2025-10-09	21.90	23.13	21.90	22.88	22.59	qfq	35,461,893	804,571,946	4.62%
2025-09-30	21.98	22.60	21.45	21.87	21.59	qfq	24,421,638	535,868,493	-0.41%
2025-09-29	21.61	22.15	21.30	21.96	21.68	qfq	28,419,201	618,844,630	1.90%
2025-09-26	22.27	22.66	21.44	21.55	21.28	qfq	47,066,711	1,037,636,652	-2.80%
2025-09-25	20.11	22.17	20.02	22.17	21.89	qfq	51,734,696	1,104,302,719	10.02%
2025-09-24	19.72	20.52	19.56	20.15	19.89	qfq	25,672,749	513,668,619	1.41%
2025-09-23	19.94	20.64	19.50	19.87	19.62	qfq	31,499,725	630,594,014	-0.60%
2025-09-22	20.15	20.71	19.67	19.99	19.74	qfq	39,519,260	797,416,264	1.73%
2025-09-19	19.76	19.93	19.25	19.65	19.40	qfq	25,869,314	508,054,656	1.08%
2025-09-18	18.73	20.17	18.68	19.44	19.19	qfq	39,301,557	768,628,191	3.13%
2025-09-17	18.62	19.25	18.43	18.85	18.61	qfq	24,547,627	465,007,338	1.24%
2025-09-16	18.71	18.88	18.32	18.62	18.38	qfq	14,544,636	270,350,545	1.36%
2025-09-15	18.78	18.87	18.35	18.37	18.14	qfq	13,927,021	258,663,415	-1.18%
2025-09-12	19.12	19.12	18.55	18.59	18.35	qfq	16,355,298	307,448,519	-2.87%
2025-09-11	18.27	19.14	18.08	19.14	18.90	qfq	21,033,057	394,904,078	4.65%
2025-09-10	18.71	18.84	18.28	18.29	18.06	qfq	13,843,972	256,292,319	-0.97%
2025-09-09	18.90	18.96	18.31	18.47	18.24	qfq	13,862,931	256,392,467	-1.49%
2025-09-08	18.42	19.20	18.39	18.75	18.51	qfq	18,771,755	351,475,023	1.79%
2025-09-05	18.08	18.45	17.83	18.42	18.19	qfq	14,162,921	257,741,739	2.68%
2025-09-04	18.52	18.90	17.61	17.94	17.71	qfq	18,965,871	345,285,735	-2.61%
2025-09-03	18.67	18.83	18.33	18.42	18.19	qfq	13,910,512	258,024,155	-0.43%
2025-09-02	19.45	19.50	18.16	18.50	18.27	qfq	31,148,842	580,239,709	-4.64%
2025-09-01	19.32	19.61	19.02	19.40	19.15	qfq	23,588,031	456,780,033	1.57%
2025-08-29	19.27	19.48	18.74	19.10	18.86	qfq	25,126,588	481,717,177	-0.26%
2025-08-28	18.71	19.20	18.45	19.15	18.91	qfq	28,396,180	536,555,390	1.38%
2025-08-27	19.57	19.86	18.84	18.89	18.65	qfq	29,531,397	574,427,504	-4.21%
2025-08-26	19.08	20.11	18.87	19.72	19.47	qfq	31,083,156	608,790,420	3.30%
2025-08-25	19.20	19.30	18.81	19.09	18.85	qfq	28,207,949	537,068,857	0.63%
2025-08-22	18.37	19.27	18.31	18.97	18.73	qfq	35,091,562	662,197,058	3.38%
2025-08-21	18.91	19.25	18.24	18.35	18.12	qfq	28,023,909	521,180,312	-2.81%
2025-08-20	18.35	19.28	17.95	18.88	18.64	qfq	47,527,499	892,386,727	2.44%
2025-08-19	18.27	18.63	17.97	18.43	18.20	qfq	37,946,706	696,437,088	0.82%
2025-08-18	16.86	18.53	16.69	18.28	18.05	qfq	56,690,055	1,009,999,213	8.42%
2025-08-15	16.71	17.25	16.71	16.86	16.65	qfq	26,297,002	445,271,016	0.60%
2025-08-14	17.33	17.45	16.72	16.76	16.55	qfq	29,216,304	494,344,976	-3.07%
2025-08-13	17.33	17.77	17.22	17.29	17.07	qfq	33,912,625	590,498,867	0.41%
2025-08-12	17.41	17.46	17.08	17.22	17.00	qfq	30,919,488	533,243,388	-1.88%
2025-08-11	16.11	17.68	16.08	17.55	17.33	qfq	53,100,190	901,533,587	9.14%
2025-08-08	16.14	16.32	16.01	16.08	15.88	qfq	19,484,888	314,650,348	-0.62%
2025-08-07	16.58	16.78	16.08	16.18	15.97	qfq	39,372,085	644,414,233	-0.86%
2025-08-06	15.85	16.32	15.75	16.32	16.11	qfq	38,644,161	622,475,776	2.97%
2025-08-05	15.80	16.02	15.69	15.85	15.65	qfq	21,327,900	337,621,591	1.08%
2025-08-04	15.70	15.76	15.41	15.68	15.48	qfq	18,981,020	295,425,865	-0.19%
2025-08-01	15.71	16.01	15.54	15.71	15.51	qfq	24,556,480	387,041,033	-1.38%
2025-07-31	15.85	16.22	15.79	15.93	15.73	qfq	48,783,932	781,334,346	1.27%
2025-07-30	15.56	15.85	15.47	15.73	15.53	qfq	33,612,267	526,731,755	1.22%
2025-07-29	15.53	15.60	15.18	15.54	15.34	qfq	38,562,671	593,717,304	-1.77%
2025-07-28	15.62	15.96	15.33	15.82	15.62	qfq	57,818,675	903,821,968	1.28%
2025-07-25	14.83	16.15	14.83	15.62	15.42	qfq	94,789,578	1,495,714,496	6.40%
2025-07-24	14.46	14.68	14.46	14.68	14.49	qfq	15,024,806	219,440,873	1.52%
2025-07-23	14.57	14.64	14.43	14.46	14.28	qfq	11,773,740	171,162,913	-0.82%
2025-07-22	14.60	14.70	14.51	14.58	14.40	qfq	14,020,194	204,660,200	-0.27%
2025-07-21	14.43	14.64	14.40	14.62	14.43	qfq	15,245,734	221,496,303	1.39%
2025-07-18	14.72	14.76	14.36	14.42	14.24	qfq	25,292,500	366,183,842	-2.17%
2025-07-17	14.29	14.77	14.25	14.74	14.55	qfq	27,614,661	403,750,350	2.93%
2025-07-16	14.37	14.48	14.27	14.32	14.14	qfq	11,771,249	169,171,266	-0.28%
2025-07-15	14.27	14.49	14.17	14.36	14.18	qfq	14,700,679	210,791,879	0.70%
2025-07-14	14.33	14.40	14.26	14.26	14.08	qfq	16,408,544	234,539,775	-0.83%
2025-07-11	14.34	14.46	14.29	14.38	14.20	qfq	13,060,684	187,696,158	0.14%
2025-07-10	14.34	14.49	14.25	14.36	14.18	qfq	12,666,154	181,648,732	-0.14%
2025-07-09	14.53	14.61	14.33	14.38	14.20	qfq	13,247,140	191,696,849	-1.17%
2025-07-08	14.27	14.73	14.26	14.55	14.37	qfq	21,673,870	316,268,611	2.03%
2025-07-07	14.44	14.54	14.21	14.26	14.08	qfq	14,746,407	210,771,867	-1.66%
2025-07-04	14.76	14.78	14.48	14.50	14.32	qfq	15,029,100	218,913,412	-2.36%
2025-07-03	14.36	15.03	14.31	14.85	14.66	qfq	30,943,166	454,019,254	3.77%
2025-07-02	14.47	14.52	14.21	14.31	14.13	qfq	13,294,100	190,035,785	-1.65%
2025-07-01	14.64	14.65	14.39	14.55	14.37	qfq	15,205,230	220,527,346	-0.55%
2025-06-30	14.57	14.67	14.40	14.63	14.44	qfq	14,372,762	209,017,983	0.97%
2025-06-27	14.42	14.73	14.29	14.49	14.31	qfq	18,235,693	265,393,110	0.76%
2025-06-26	14.56	14.61	14.35	14.38	14.20	qfq	14,379,041	208,077,622	-1.03%
2025-06-25	14.40	14.57	14.25	14.53	14.35	qfq	18,289,480	263,296,861	1.32%
2025-06-24	14.09	14.34	14.05	14.34	14.16	qfq	16,252,949	231,532,365	2.36%
2025-06-23	13.89	14.14	13.82	14.01	13.83	qfq	10,891,102	152,483,637	0.07%
2025-06-20	14.23	14.29	13.96	14.00	13.82	qfq	13,809,084	193,984,395	-1.69%
2025-06-19	14.45	14.59	14.18	14.24	14.06	qfq	13,271,647	190,583,685	-1.93%
2025-06-18	14.00	14.60	13.96	14.52	14.34	qfq	28,548,289	410,540,950	3.27%
2025-06-17	14.05	14.41	13.97	14.06	13.88	qfq	17,812,438	252,947,268	0.93%
2025-06-16	13.82	14.11	13.80	13.93	13.75	qfq	13,981,159	194,861,600	0.36%
2025-06-13	14.27	14.40	13.85	13.88	13.70	qfq	16,849,712	235,846,093	-3.00%
2025-06-12	14.38	14.78	14.29	14.31	14.13	qfq	14,057,800	203,731,083	-1.04%
2025-06-11	14.09	14.58	14.09	14.46	14.28	qfq	17,275,110	248,932,819	2.77%
2025-06-10	14.60	14.69	13.93	14.07	13.89	qfq	26,889,265	381,430,180	-3.63%
2025-06-09	14.79	14.83	14.50	14.60	14.41	qfq	21,233,553	311,219,007	-0.34%
2025-06-06	14.72	15.00	14.45	14.65	14.46	qfq	26,081,773	382,583,780	-2.53%
2025-06-05	14.33	15.52	14.14	15.03	14.61	qfq	54,174,681	807,192,291	4.30%
2025-06-04	13.49	14.63	13.49	14.41	14.01	qfq	40,370,188	574,495,897	6.90%
2025-06-03	13.52	13.59	13.47	13.48	13.11	qfq	10,992,563	148,583,398	-0.30%
2025-05-30	13.66	13.67	13.48	13.52	13.14	qfq	20,485,469	277,412,833	-1.82%
2025-05-29	13.58	13.91	13.55	13.77	13.39	qfq	13,533,357	186,724,963	2.23%
2025-05-28	13.56	13.66	13.44	13.47	13.10	qfq	6,109,089	82,663,498	-0.37%
2025-05-27	13.67	13.67	13.48	13.52	13.14	qfq	7,761,122	105,110,150	-1.10%
2025-05-26	13.47	13.67	13.47	13.67	13.29	qfq	7,208,395	98,041,012	1.11%
2025-05-23	13.72	13.83	13.51	13.52	13.14	qfq	9,180,399	125,426,813	-1.46%
2025-05-22	13.79	13.92	13.72	13.72	13.34	qfq	6,343,300	87,472,760	-0.80%
2025-05-21	13.97	13.97	13.73	13.83	13.45	qfq	10,000,143	138,412,539	-1.21%
2025-05-20	13.99	14.07	13.85	14.00	13.61	qfq	9,982,692	139,474,006	0.00%
2025-05-19	14.00	14.07	13.84	14.00	13.61	qfq	8,003,943	111,477,924	-0.43%
2025-05-16	13.95	14.18	13.93	14.06	13.67	qfq	9,416,300	132,483,357	0.57%
2025-05-15	14.32	14.34	13.97	13.98	13.59	qfq	12,115,939	170,435,378	-2.65%
2025-05-14	14.42	14.58	14.25	14.36	13.96	qfq	16,394,504	235,740,943	-0.62%
2025-05-13	14.98	15.06	14.41	14.45	14.05	qfq	25,569,449	373,645,506	-0.69%
2025-05-12	14.30	14.58	14.18	14.55	14.15	qfq	21,453,607	307,907,917	3.85%
2025-05-09	14.18	14.18	13.92	14.01	13.62	qfq	11,695,876	164,008,071	-1.34%
2025-05-08	13.91	14.24	13.90	14.20	13.81	qfq	15,389,475	217,666,307	1.72%
2025-05-07	14.14	14.23	13.85	13.96	13.57	qfq	18,250,905	255,352,064	-0.29%
2025-05-06	13.93	14.05	13.82	14.00	13.61	qfq	19,308,988	269,752,590	1.23%
2025-04-30	13.41	13.86	13.37	13.83	13.45	qfq	18,073,930	247,738,385	3.21%
2025-04-29	13.41	13.51	13.30	13.40	13.03	qfq	8,969,708	120,366,550	0.00%
2025-04-28	13.51	13.63	13.33	13.40	13.03	qfq	12,164,604	163,876,465	-0.30%
2025-04-25	13.42	13.64	13.42	13.44	13.07	qfq	13,402,147	181,351,160	0.45%
2025-04-24	13.53	13.60	13.33	13.38	13.01	qfq	11,392,715	153,285,303	-1.47%
2025-04-23	13.46	13.66	13.38	13.58	13.20	qfq	20,474,218	277,347,228	2.72%
2025-04-22	13.32	13.41	13.21	13.22	12.85	qfq	11,206,234	148,827,140	-1.42%
2025-04-21	13.11	13.47	12.99	13.41	13.04	qfq	13,683,310	182,223,896	2.29%
2025-04-18	12.97	13.17	12.90	13.11	12.75	qfq	9,018,700	117,822,952	0.85%
2025-04-17	12.89	13.17	12.89	13.00	12.64	qfq	11,981,792	156,547,157	0.00%
2025-04-16	13.15	13.22	12.83	13.00	12.64	qfq	17,604,300	228,985,546	-2.11%
2025-04-15	13.58	13.65	13.15	13.28	12.91	qfq	24,072,362	320,834,857	-2.21%
2025-04-14	13.95	14.10	13.56	13.58	13.20	qfq	38,558,741	530,200,273	1.88%
2025-04-11	13.11	13.60	13.07	13.33	12.96	qfq	31,512,066	419,674,911	0.53%
2025-04-10	13.55	13.84	13.23	13.26	12.89	qfq	41,412,509	562,605,895	5.41%
2025-04-09	11.97	12.70	11.82	12.58	12.23	qfq	36,047,383	443,687,995	0.16%
2025-04-08	13.50	13.61	12.51	12.56	12.21	qfq	43,956,659	563,126,160	-9.64%
2025-04-07	14.25	14.44	13.90	13.90	13.51	qfq	10,954,177	153,809,908	-9.97%
2025-04-03	16.20	16.26	15.22	15.44	15.01	qfq	36,327,477	566,641,538	-5.80%
2025-04-02	16.35	16.68	16.35	16.39	15.93	qfq	12,547,854	206,645,399	-0.55%
2025-04-01	17.38	17.41	16.37	16.48	16.02	qfq	33,364,200	556,497,564	-5.50%
2025-03-31	17.23	17.50	16.92	17.44	16.96	qfq	23,782,142	411,169,025	1.10%
2025-03-28	17.06	17.62	17.01	17.25	16.77	qfq	18,872,216	325,686,297	1.29%
2025-03-27	17.00	17.20	16.87	17.03	16.56	qfq	9,760,641	166,483,340	-0.41%
2025-03-26	16.86	17.25	16.85	17.10	16.62	qfq	12,201,764	208,590,195	0.88%
2025-03-25	17.06	17.25	16.81	16.95	16.48	qfq	12,676,177	215,384,340	-1.17%
2025-03-24	16.96	17.35	16.80	17.15	16.67	qfq	13,993,848	239,613,390	1.00%
2025-03-21	17.10	17.33	16.84	16.98	16.51	qfq	15,141,364	257,924,783	-1.11%
2025-03-20	17.28	17.50	17.12	17.17	16.69	qfq	12,089,039	209,355,369	-1.15%
2025-03-19	17.41	17.46	17.00	17.37	16.89	qfq	15,174,223	261,354,669	-0.86%
2025-03-18	17.46	17.65	17.36	17.52	17.03	qfq	15,011,596	263,042,157	0.75%
2025-03-17	17.55	17.60	17.26	17.39	16.91	qfq	16,175,350	281,815,911	-0.51%
2025-03-14	17.09	17.50	16.97	17.48	16.99	qfq	24,472,810	422,562,487	2.70%
2025-03-13	17.45	17.48	16.88	17.02	16.55	qfq	25,540,944	435,729,978	-2.30%
2025-03-12	17.61	17.65	17.37	17.42	16.94	qfq	26,263,760	459,340,891	-0.46%
2025-03-11	17.33	17.76	17.28	17.50	17.01	qfq	27,024,795	471,847,748	-1.02%
2025-03-10	17.78	17.84	17.29	17.68	17.19	qfq	19,716,247	345,950,316	-0.62%
2025-03-07	18.06	18.17	17.67	17.79	17.30	qfq	25,943,468	465,001,344	-2.20%
2025-03-06	18.31	18.41	18.02	18.19	17.68	qfq	29,062,890	529,403,359	-0.05%
2025-03-05	17.91	18.46	17.82	18.20	17.69	qfq	23,050,849	418,961,642	1.73%
2025-03-04	17.70	18.23	17.55	17.89	17.39	qfq	17,066,201	306,185,928	0.51%
2025-03-03	18.09	18.30	17.60	17.80	17.31	qfq	28,819,610	515,827,245	-1.11%
2025-02-28	19.05	19.07	17.90	18.00	17.50	qfq	39,359,052	726,058,403	-6.64%
2025-02-27	19.39	19.55	18.82	19.28	18.74	qfq	32,483,228	622,227,645	-1.43%
2025-02-26	19.51	19.84	19.20	19.56	19.02	qfq	30,547,125	595,460,177	-0.05%
2025-02-25	18.52	20.17	18.52	19.57	19.03	qfq	51,646,663	1,007,538,544	3.87%
2025-02-24	18.70	19.00	18.25	18.84	18.32	qfq	37,426,878	700,644,313	0.11%
2025-02-21	18.20	19.14	18.16	18.82	18.30	qfq	53,246,396	996,279,321	2.12%
2025-02-20	17.44	19.04	17.30	18.43	17.92	qfq	80,032,587	1,449,040,519	6.16%
2025-02-19	16.58	17.58	16.27	17.36	16.88	qfq	47,441,726	817,079,128	5.15%
2025-02-18	16.90	17.09	16.39	16.51	16.05	qfq	24,493,934	410,344,418	-3.28%
2025-02-17	17.20	17.42	16.93	17.07	16.60	qfq	34,429,099	590,510,524	-0.23%
2025-02-14	16.92	17.25	16.83	17.11	16.63	qfq	33,651,970	574,760,321	0.65%
2025-02-13	17.57	17.60	16.81	17.00	16.53	qfq	55,325,286	948,253,184	-2.63%
2025-02-12	15.79	17.46	15.43	17.46	16.97	qfq	63,072,020	1,051,773,570	10.02%
2025-02-11	15.87	16.01	15.76	15.87	15.43	qfq	13,939,350	221,426,068	-0.13%
2025-02-10	16.03	16.10	15.71	15.89	15.45	qfq	22,702,332	359,972,808	-1.49%
2025-02-07	15.98	16.39	15.82	16.13	15.68	qfq	28,829,087	464,327,777	1.13%
2025-02-06	15.30	16.02	15.29	15.95	15.51	qfq	23,533,911	372,424,754	3.91%
2025-02-05	15.85	15.88	15.31	15.35	14.92	qfq	21,517,284	332,704,293	-1.73%
2025-01-27	15.81	15.88	15.46	15.62	15.19	qfq	18,518,002	289,644,028	-1.01%
2025-01-24	15.45	15.85	15.44	15.78	15.34	qfq	16,673,052	261,091,812	1.68%
2025-01-23	15.92	16.03	15.50	15.52	15.09	qfq	23,945,939	376,669,012	-1.83%
2025-01-22	15.85	16.05	15.70	15.81	15.37	qfq	21,748,850	344,724,818	-0.94%
2025-01-21	15.54	16.14	15.46	15.96	15.52	qfq	26,031,303	411,640,045	2.70%
2025-01-20	15.40	15.80	15.36	15.54	15.11	qfq	29,224,965	455,542,607	1.37%
2025-01-17	14.50	15.38	14.40	15.33	14.90	qfq	33,334,476	500,078,054	5.07%
2025-01-16	14.74	14.83	14.50	14.59	14.18	qfq	18,766,600	274,354,445	0.14%
2025-01-15	14.69	14.88	14.44	14.57	14.17	qfq	19,789,900	288,915,317	-1.89%
2025-01-14	14.52	14.95	14.13	14.85	14.44	qfq	32,946,090	480,510,872	2.13%
2025-01-13	14.74	14.81	14.40	14.54	14.14	qfq	14,974,542	218,589,795	-2.35%
2025-01-10	15.20	15.25	14.89	14.89	14.48	qfq	13,626,004	204,971,262	-1.97%
2025-01-09	15.54	15.64	15.17	15.19	14.77	qfq	16,439,008	252,957,789	-1.11%
2025-01-08	15.74	15.74	15.05	15.36	14.93	qfq	20,578,000	316,315,699	-3.09%
2025-01-07	15.55	15.97	15.53	15.85	15.41	qfq	19,767,561	312,439,238	1.60%
2025-01-06	15.66	16.01	15.43	15.60	15.17	qfq	18,677,452	293,143,511	-0.76%
2025-01-03	16.02	16.40	15.60	15.72	15.28	qfq	26,455,190	422,494,776	-1.87%
2025-01-02	16.47	16.53	15.85	16.02	15.57	qfq	21,636,440	350,745,721	-2.91%
2024-12-31	16.88	16.99	16.50	16.50	16.04	qfq	25,497,274	425,853,803	-2.60%
2024-12-30	16.34	17.30	16.29	16.94	16.47	qfq	37,792,189	639,243,204	2.98%
2024-12-27	16.00	16.77	15.84	16.45	15.99	qfq	40,447,170	666,113,661	3.26%
2024-12-26	15.69	16.09	15.61	15.93	15.49	qfq	18,274,182	290,943,708	1.53%
2024-12-25	15.67	15.80	15.50	15.69	15.25	qfq	16,223,866	254,256,776	-0.13%
2024-12-24	15.44	15.75	15.25	15.71	15.27	qfq	23,366,772	364,047,360	2.35%
2024-12-23	15.65	16.00	15.31	15.35	14.92	qfq	32,336,654	504,464,173	-0.97%
2024-12-20	15.13	15.69	15.06	15.50	15.07	qfq	43,511,674	674,219,210	1.37%
2024-12-19	14.47	15.35	14.38	15.29	14.87	qfq	44,124,753	662,924,282	4.51%
2024-12-18	14.08	14.63	14.02	14.63	14.22	qfq	22,995,338	331,736,325	4.13%
2024-12-17	14.09	14.26	14.01	14.05	13.66	qfq	10,264,153	144,858,565	-0.21%
2024-12-16	14.31	14.34	14.00	14.08	13.69	qfq	11,696,868	165,253,531	-1.61%
2024-12-13	14.40	14.49	14.26	14.31	13.91	qfq	14,282,704	204,891,179	-1.38%
2024-12-12	14.57	14.59	14.35	14.51	14.11	qfq	13,256,328	191,673,742	-0.21%
2024-12-11	14.20	14.58	14.19	14.54	14.14	qfq	17,694,659	255,099,179	2.47%
2024-12-10	14.51	14.57	14.18	14.19	13.80	qfq	19,319,830	277,817,807	-0.14%
2024-12-09	14.26	14.37	14.12	14.21	13.82	qfq	12,641,391	179,982,521	-0.28%
2024-12-06	14.02	14.26	13.96	14.25	13.85	qfq	16,104,368	227,935,494	1.79%
2024-12-05	13.96	14.07	13.90	14.00	13.61	qfq	10,191,654	142,570,307	0.43%
2024-12-04	14.20	14.24	13.89	13.94	13.55	qfq	15,292,566	214,319,216	-1.83%
2024-12-03	14.36	14.38	14.09	14.20	13.81	qfq	14,889,018	211,160,507	-1.11%
2024-12-02	14.18	14.48	14.15	14.36	13.96	qfq	19,665,821	282,648,948	1.27%
2024-11-29	13.94	14.28	13.91	14.18	13.79	qfq	16,857,450	237,972,889	1.79%
2024-11-28	14.18	14.22	13.92	13.93	13.54	qfq	18,199,112	255,816,104	-1.90%
2024-11-27	14.32	14.32	13.68	14.20	13.81	qfq	29,478,375	412,483,746	-0.77%
2024-11-26	14.22	14.40	13.82	14.31	13.91	qfq	30,325,129	428,080,013	3.10%
2024-11-25	14.12	14.17	13.72	13.88	13.49	qfq	16,797,867	233,648,015	-1.49%
2024-11-22	14.84	14.92	14.08	14.09	13.70	qfq	24,619,700	356,885,670	-5.12%
2024-11-21	15.11	15.11	14.70	14.85	14.44	qfq	20,680,400	307,618,174	-1.79%
2024-11-20	15.17	15.33	14.98	15.12	14.70	qfq	17,767,528	268,560,946	-0.07%
2024-11-19	15.00	15.27	14.81	15.13	14.71	qfq	15,741,241	237,452,272	0.87%
2024-11-18	15.50	15.60	14.88	15.00	14.58	qfq	18,073,048	275,297,999	-2.98%
2024-11-15	15.48	15.87	15.43	15.46	15.03	qfq	18,088,255	282,824,058	-0.32%
2024-11-14	15.93	16.02	15.47	15.51	15.08	qfq	16,296,487	256,563,016	-2.94%
2024-11-13	15.88	16.04	15.58	15.98	15.54	qfq	21,230,799	336,538,903	0.69%
2024-11-12	16.01	16.31	15.70	15.87	15.43	qfq	29,539,046	471,126,144	-0.63%
2024-11-11	15.49	16.11	15.46	15.97	15.53	qfq	30,622,801	487,103,679	2.77%
2024-11-08	15.62	15.88	15.41	15.54	15.11	qfq	27,606,219	431,168,598	0.58%
2024-11-07	14.94	15.45	14.86	15.45	15.02	qfq	25,473,466	389,032,228	2.79%
2024-11-06	15.30	15.42	14.98	15.03	14.61	qfq	24,773,139	376,065,376	-0.79%
2024-11-05	14.74	15.18	14.68	15.15	14.73	qfq	19,877,505	298,680,662	2.50%
2024-11-04	14.48	14.95	14.48	14.78	14.37	qfq	15,755,973	232,720,689	1.72%
2024-11-01	14.76	15.13	14.50	14.53	14.13	qfq	21,284,460	313,149,048	-2.35%
2024-10-31	14.88	15.00	14.48	14.88	14.47	qfq	26,046,024	385,102,228	-0.80%
2024-10-30	15.00	15.32	14.80	15.00	14.58	qfq	26,589,833	399,065,940	-2.28%
2024-10-29	15.45	15.68	15.25	15.35	14.92	qfq	24,207,211	374,109,816	-0.45%
2024-10-28	15.43	15.47	15.08	15.42	14.99	qfq	20,118,957	307,773,904	0.06%
2024-10-25	15.10	15.50	14.96	15.41	14.98	qfq	18,406,502	281,526,981	1.65%
2024-10-24	15.00	15.17	14.86	15.16	14.74	qfq	14,158,009	212,785,103	0.46%
2024-10-23	15.30	15.35	15.02	15.09	14.67	qfq	16,318,645	247,196,101	-1.44%
2024-10-22	15.18	15.49	14.91	15.31	14.88	qfq	18,256,454	277,518,266	0.46%
2024-10-21	15.32	15.69	15.10	15.24	14.82	qfq	20,923,591	322,151,361	0.07%
2024-10-18	14.60	15.56	14.58	15.23	14.81	qfq	20,426,491	309,350,798	4.46%
2024-10-17	14.73	14.98	14.56	14.58	14.17	qfq	12,767,539	188,838,642	-0.21%
2024-10-16	14.70	14.90	14.52	14.61	14.20	qfq	13,692,916	200,766,922	-2.34%
2024-10-15	15.35	15.61	14.92	14.96	14.54	qfq	14,739,622	224,994,682	-2.98%
2024-10-14	14.91	15.44	14.68	15.42	14.99	qfq	18,399,300	277,769,914	3.49%
2024-10-11	15.57	15.64	14.65	14.90	14.49	qfq	17,933,968	270,889,003	-4.97%
2024-10-10	16.00	16.21	15.41	15.68	15.24	qfq	23,618,678	374,403,272	-1.07%
2024-10-09	16.30	16.69	15.50	15.85	15.41	qfq	30,260,809	488,645,474	-5.65%
2024-10-08	17.57	17.57	16.01	16.80	16.33	qfq	42,045,719	707,433,298	5.20%
2024-09-30	15.02	15.97	14.76	15.97	15.53	qfq	36,399,461	562,846,547	9.99%
2024-09-27	14.15	14.55	13.98	14.52	14.12	qfq	21,228,811	302,152,922	3.94%
2024-09-26	13.58	13.99	13.41	13.97	13.58	qfq	16,445,160	224,735,061	2.19%
2024-09-25	13.73	14.05	13.61	13.67	13.29	qfq	18,482,430	256,767,031	-0.36%
2024-09-24	13.29	13.76	13.10	13.72	13.34	qfq	18,563,371	249,744,285	3.63%
2024-09-23	13.26	13.46	13.11	13.24	12.87	qfq	10,382,524	138,047,593	0.15%
2024-09-20	13.28	13.45	13.15	13.22	12.85	qfq	8,400,713	111,577,374	-0.15%
2024-09-19	13.60	13.60	13.21	13.24	12.87	qfq	12,432,677	165,781,451	-1.56%
2024-09-18	13.47	13.58	13.29	13.45	13.08	qfq	6,184,993	82,920,770	0.00%
2024-09-13	13.69	13.86	13.45	13.45	13.08	qfq	8,289,669	113,198,316	-1.25%
2024-09-12	13.99	14.05	13.54	13.62	13.24	qfq	9,380,852	128,597,369	-2.23%
2024-09-11	14.00	14.04	13.83	13.93	13.54	qfq	7,947,449	110,612,612	-0.85%
2024-09-10	14.21	14.33	13.69	14.05	13.66	qfq	17,250,199	240,635,499	-3.04%
2024-09-09	14.56	14.64	14.40	14.49	14.09	qfq	8,990,188	130,233,689	-1.29%
2024-09-06	14.95	15.02	14.68	14.68	14.27	qfq	6,542,000	96,464,661	-1.74%
2024-09-05	15.05	15.09	14.86	14.94	14.52	qfq	6,560,611	98,211,416	-0.73%
2024-09-04	15.16	15.16	14.68	15.05	14.63	qfq	9,966,100	148,349,773	-1.95%
2024-09-03	15.19	15.49	15.05	15.35	14.92	qfq	9,853,636	151,116,617	1.79%
2024-09-02	15.72	15.90	14.97	15.08	14.66	qfq	15,085,402	230,009,589	-4.92%
2024-08-30	15.48	16.21	15.48	15.86	15.42	qfq	17,934,298	285,908,262	2.06%
2024-08-29	15.01	15.70	14.88	15.54	15.11	qfq	11,504,899	176,944,116	2.71%
2024-08-28	15.30	15.55	14.94	15.13	14.71	qfq	9,670,298	146,232,286	-0.79%
2024-08-27	15.71	15.74	15.20	15.25	14.83	qfq	8,765,943	134,761,171	-3.17%
2024-08-26	15.74	15.98	15.50	15.75	15.31	qfq	8,941,151	140,588,987	-0.06%
2024-08-23	15.54	15.85	15.44	15.76	15.32	qfq	8,929,837	140,080,619	0.83%
2024-08-22	15.45	15.71	15.16	15.63	15.20	qfq	11,957,051	185,017,670	0.84%
2024-08-21	15.05	15.59	15.03	15.50	15.07	qfq	11,301,136	174,624,257	2.45%
2024-08-20	15.32	15.40	15.06	15.13	14.71	qfq	5,609,020	85,219,092	-1.43%
2024-08-19	15.18	15.57	15.11	15.35	14.92	qfq	8,613,854	132,602,267	1.19%
2024-08-16	15.24	15.42	15.15	15.17	14.75	qfq	7,139,722	109,105,525	0.00%
2024-08-15	15.09	15.49	15.08	15.17	14.75	qfq	9,158,500	139,939,440	0.07%
2024-08-14	15.16	15.29	14.89	15.16	14.74	qfq	8,875,610	134,245,574	0.00%
2024-08-13	14.90	15.25	14.90	15.16	14.74	qfq	7,361,146	111,193,170	1.81%
2024-08-12	15.06	15.24	14.80	14.89	14.48	qfq	9,686,978	145,013,956	-1.65%
2024-08-09	14.98	15.43	14.81	15.14	14.72	qfq	15,952,339	242,237,863	2.92%
2024-08-08	14.20	14.85	14.01	14.71	14.30	qfq	14,019,975	204,253,387	2.65%
2024-08-07	14.11	14.53	14.02	14.33	13.93	qfq	12,695,008	182,016,987	1.63%
2024-08-06	14.18	14.45	13.99	14.10	13.71	qfq	11,705,074	165,997,824	0.64%
2024-08-05	14.69	14.85	13.92	14.01	13.62	qfq	22,363,997	320,214,764	-6.85%
2024-08-02	15.30	15.50	14.99	15.04	14.62	qfq	11,927,676	181,432,012	-3.03%
2024-08-01	16.16	16.19	15.47	15.51	15.08	qfq	20,183,049	316,866,115	-3.78%
2024-07-31	15.28	16.20	15.25	16.12	15.67	qfq	26,422,001	422,120,371	5.08%
2024-07-30	15.13	15.47	15.09	15.34	14.91	qfq	13,745,707	210,176,625	0.46%
2024-07-29	14.86	15.58	14.81	15.27	14.85	qfq	21,752,921	331,359,253	2.76%
2024-07-26	14.73	14.94	14.46	14.86	14.45	qfq	15,557,245	229,233,628	0.47%
2024-07-25	14.46	14.80	14.27	14.79	14.38	qfq	21,270,801	309,629,610	2.42%
2024-07-24	14.79	15.07	14.40	14.44	14.04	qfq	15,520,238	227,741,729	-2.89%
2024-07-23	15.68	15.70	14.87	14.87	14.46	qfq	19,431,056	294,291,954	-5.17%
2024-07-22	15.72	15.77	15.33	15.68	15.24	qfq	16,042,061	249,951,151	-0.57%
2024-07-19	15.94	16.20	15.68	15.77	15.33	qfq	14,899,552	236,318,827	-2.41%
2024-07-18	15.95	16.22	15.53	16.16	15.71	qfq	21,297,297	339,049,941	-1.22%
2024-07-17	17.05	17.13	16.35	16.36	15.91	qfq	26,960,872	447,945,974	-5.38%
2024-07-16	16.22	17.30	16.21	17.29	16.81	qfq	37,683,348	634,789,088	6.47%
2024-07-15	16.25	16.50	15.98	16.24	15.79	qfq	19,525,294	317,331,997	-0.31%
2024-07-12	16.60	16.61	15.92	16.29	15.84	qfq	28,937,400	468,547,327	-4.29%
2024-07-11	16.40	17.20	16.12	17.02	16.55	qfq	39,252,078	652,935,754	5.45%
2024-07-10	16.15	16.30	15.96	16.14	15.69	qfq	16,232,168	261,785,572	0.00%
2024-07-09	15.15	16.18	15.02	16.14	15.69	qfq	23,727,127	375,698,011	6.39%
2024-07-08	14.80	15.39	14.74	15.17	14.75	qfq	15,594,523	236,317,945	2.36%
2024-07-05	15.11	15.17	14.51	14.82	14.41	qfq	17,964,358	265,096,037	-2.18%
2024-07-04	15.23	15.51	15.12	15.15	14.73	qfq	12,850,146	196,452,890	-0.20%
2024-07-03	15.59	15.65	15.10	15.18	14.76	qfq	13,202,526	201,572,424	-2.19%
2024-07-02	15.91	16.15	15.40	15.52	15.09	qfq	16,945,573	265,337,738	-2.51%
2024-07-01	16.22	16.22	15.67	15.92	15.48	qfq	18,240,105	289,505,891	-0.81%
2024-06-28	15.55	16.47	15.50	16.05	15.60	qfq	26,186,200	421,089,725	2.29%
2024-06-27	15.41	16.25	15.35	15.69	15.25	qfq	26,941,132	427,334,005	0.90%
2024-06-26	14.86	15.57	14.86	15.55	15.12	qfq	12,600,790	192,199,670	4.29%
2024-06-25	15.11	15.17	14.80	14.91	14.50	qfq	12,937,795	193,654,131	-1.45%
2024-06-24	15.41	15.57	15.10	15.13	14.71	qfq	15,886,330	242,649,418	-3.01%
2024-06-21	15.05	15.72	14.80	15.60	15.17	qfq	17,382,485	266,827,945	2.83%
2024-06-20	15.40	15.58	15.09	15.17	14.75	qfq	16,503,696	252,901,770	-2.07%
2024-06-19	15.66	15.77	15.29	15.49	15.06	qfq	15,884,385	245,739,986	-1.02%
2024-06-18	16.03	16.06	15.44	15.65	15.22	qfq	26,751,132	420,052,652	-2.49%
2024-06-17	15.40	16.43	15.29	16.05	15.60	qfq	31,187,118	497,623,431	4.22%
2024-06-14	15.30	15.48	15.05	15.40	14.97	qfq	12,934,854	198,335,496	0.79%
2024-06-13	15.06	15.54	15.01	15.28	14.86	qfq	15,542,669	238,147,283	0.92%
2024-06-12	15.25	15.80	15.08	15.14	14.72	qfq	14,916,085	228,987,621	-0.13%
2024-06-11	14.85	15.25	14.80	15.16	14.74	qfq	9,986,991	150,814,848	1.13%
2024-06-07	15.24	15.32	14.90	14.99	14.57	qfq	10,598,723	159,672,500	-1.25%
2024-06-06	14.99	15.45	14.99	15.18	14.76	qfq	11,518,993	175,721,252	1.00%
2024-06-05	14.85	15.15	14.76	15.03	14.61	qfq	9,336,568	140,401,552	-0.13%
2024-06-04	15.22	15.29	14.85	15.05	14.37	qfq	7,701,594	115,556,509	-0.99%
2024-06-03	15.17	15.45	14.99	15.20	14.51	qfq	11,572,025	175,944,056	0.07%
2024-05-31	15.13	15.30	14.99	15.19	14.50	qfq	15,277,504	231,473,331	0.40%
2024-05-30	14.78	15.18	14.67	15.13	14.45	qfq	13,223,000	199,101,494	1.82%
2024-05-29	14.78	14.99	14.71	14.86	14.19	qfq	6,534,534	97,141,852	0.61%
2024-05-28	15.05	15.05	14.74	14.77	14.10	qfq	7,346,300	109,291,789	-1.86%
2024-05-27	15.09	15.37	14.75	15.05	14.37	qfq	8,578,900	128,274,107	0.33%
2024-05-24	15.24	15.34	14.95	15.00	14.32	qfq	12,403,676	187,373,958	-1.70%
2024-05-23	15.34	15.43	15.13	15.26	14.57	qfq	12,156,527	185,780,271	-0.78%
2024-05-22	15.40	15.43	15.20	15.38	14.68	qfq	12,809,188	196,294,772	-0.32%
2024-05-21	15.15	15.45	15.08	15.43	14.73	qfq	15,458,669	237,048,016	1.65%
2024-05-20	15.30	15.42	15.13	15.18	14.49	qfq	10,035,922	153,037,305	-0.78%
2024-05-17	15.07	15.35	14.97	15.30	14.61	qfq	12,713,100	193,267,118	1.53%
2024-05-16	14.91	15.29	14.91	15.07	14.39	qfq	13,584,572	205,129,382	1.62%
2024-05-15	14.93	15.04	14.81	14.83	14.16	qfq	5,484,300	81,829,805	-0.74%
2024-05-14	15.00	15.23	14.94	14.94	14.26	qfq	7,099,394	106,653,617	-0.33%
2024-05-13	14.79	15.07	14.75	14.99	14.31	qfq	8,275,542	123,905,270	0.33%
2024-05-10	15.16	15.18	14.88	14.94	14.26	qfq	7,542,510	112,989,530	-0.27%
2024-05-09	14.87	15.09	14.87	14.98	14.30	qfq	9,454,661	141,671,671	-0.07%
2024-05-08	15.16	15.19	14.96	14.99	14.31	qfq	8,380,200	126,116,633	-0.86%
2024-05-07	15.06	15.40	15.05	15.12	14.44	qfq	15,099,358	229,691,621	0.47%
2024-05-06	15.02	15.17	14.88	15.05	14.37	qfq	15,706,748	236,180,382	1.76%
2024-04-30	14.70	14.94	14.61	14.79	14.12	qfq	12,988,544	192,190,726	0.48%
2024-04-29	14.28	14.80	14.18	14.72	14.05	qfq	15,896,354	232,887,129	3.01%
2024-04-26	13.78	14.37	13.76	14.29	13.64	qfq	12,387,357	175,917,878	3.10%
2024-04-25	13.64	13.89	13.45	13.86	13.23	qfq	11,282,411	154,843,305	3.36%
2024-04-24	13.13	13.43	13.10	13.41	12.80	qfq	5,111,903	68,003,569	1.90%
2024-04-23	13.23	13.38	12.99	13.16	12.56	qfq	7,276,112	95,486,889	0.15%
2024-04-22	13.26	13.40	12.87	13.14	12.55	qfq	9,116,009	120,172,197	-0.76%
2024-04-19	13.62	13.64	13.17	13.24	12.64	qfq	9,732,732	129,672,050	-3.00%
2024-04-18	13.61	13.85	13.48	13.65	13.03	qfq	7,654,839	104,792,027	0.29%
2024-04-17	13.36	13.77	13.36	13.61	12.99	qfq	8,109,407	110,103,459	1.80%
2024-04-16	13.64	13.90	13.28	13.37	12.77	qfq	12,789,373	173,473,981	-2.69%
2024-04-15	13.50	13.87	13.42	13.74	13.12	qfq	8,073,800	110,586,317	1.93%
2024-04-12	13.58	13.80	13.45	13.48	12.87	qfq	5,582,576	76,098,010	0.00%
2024-04-11	13.58	13.79	13.45	13.48	12.87	qfq	6,368,418	86,663,663	-0.74%
2024-04-10	14.00	14.00	13.51	13.58	12.97	qfq	5,435,462	74,202,145	-3.14%
2024-04-09	13.86	14.04	13.78	14.02	13.39	qfq	4,884,200	68,001,906	1.15%
2024-04-08	13.94	14.10	13.71	13.86	13.23	qfq	7,145,000	99,711,514	-0.79%
2024-04-03	14.11	14.17	13.82	13.97	13.34	qfq	5,514,935	77,079,468	-0.99%
2024-04-02	14.34	14.39	14.02	14.11	13.47	qfq	6,641,242	94,029,227	-1.74%
2024-04-01	13.85	14.52	13.85	14.36	13.71	qfq	6,570,842	93,850,110	3.76%
2024-03-29	13.70	13.86	13.57	13.84	13.21	qfq	4,657,676	63,704,901	0.87%
2024-03-28	13.48	13.91	13.42	13.72	13.10	qfq	6,447,230	88,403,477	1.78%
2024-03-27	13.96	13.97	13.47	13.48	12.87	qfq	5,771,177	78,913,136	-3.23%
2024-03-26	13.96	14.15	13.84	13.93	13.30	qfq	5,552,905	77,665,120	-0.36%
2024-03-25	14.47	14.52	13.95	13.98	13.35	qfq	8,825,113	125,505,521	-3.72%
2024-03-22	14.71	14.88	14.45	14.52	13.86	qfq	7,798,065	113,650,820	-1.56%
2024-03-21	15.00	15.14	14.73	14.75	14.08	qfq	7,846,981	116,542,316	-1.60%
2024-03-20	15.17	15.48	14.84	14.99	14.31	qfq	12,556,230	189,949,808	-0.86%
2024-03-19	14.81	15.30	14.76	15.12	14.44	qfq	23,944,255	361,196,737	2.02%
2024-03-18	14.38	14.83	14.38	14.82	14.15	qfq	14,056,453	206,798,112	3.06%
2024-03-15	14.34	14.43	14.14	14.38	13.73	qfq	5,852,295	83,608,527	0.28%
2024-03-14	14.48	14.57	14.21	14.34	13.69	qfq	4,943,766	71,044,279	-0.90%
2024-03-13	14.70	14.81	14.39	14.47	13.82	qfq	8,536,929	124,579,165	-1.50%
2024-03-12	14.79	14.83	14.45	14.69	14.03	qfq	6,561,248	95,976,243	-0.47%
2024-03-11	14.77	14.83	14.56	14.76	14.09	qfq	7,779,680	114,437,673	0.07%
2024-03-08	14.41	14.81	14.39	14.75	14.08	qfq	6,431,837	93,909,549	2.57%
2024-03-07	14.60	14.74	14.38	14.38	13.73	qfq	4,610,521	67,093,063	-1.64%
2024-03-06	14.61	14.80	14.28	14.62	13.96	qfq	5,713,500	83,168,031	-0.54%
2024-03-05	14.70	14.84	14.53	14.70	14.04	qfq	8,256,072	121,367,757	-0.07%
2024-03-04	14.94	15.00	14.62	14.71	14.04	qfq	9,660,676	142,886,287	-0.27%
2024-03-01	14.47	14.82	14.38	14.75	14.08	qfq	9,510,327	139,301,202	2.22%
2024-02-29	13.78	14.46	13.73	14.43	13.78	qfq	7,449,356	106,363,803	4.04%
2024-02-28	14.30	14.55	13.82	13.87	13.24	qfq	7,876,508	112,193,548	-3.01%
2024-02-27	13.71	14.32	13.66	14.30	13.65	qfq	6,661,671	93,592,714	3.40%
2024-02-26	13.89	14.05	13.74	13.83	13.20	qfq	6,515,686	90,406,922	-0.29%
2024-02-23	13.88	13.89	13.61	13.87	13.24	qfq	4,719,361	64,949,871	0.43%
2024-02-22	13.84	13.93	13.68	13.81	13.19	qfq	4,467,002	61,588,846	0.15%
2024-02-21	13.68	14.09	13.53	13.79	13.17	qfq	8,081,502	112,063,544	0.00%
2024-02-20	14.00	14.02	13.55	13.79	13.17	qfq	7,985,603	109,444,349	-1.99%
2024-02-19	14.40	14.40	13.86	14.07	13.43	qfq	11,072,358	155,378,504	-0.92%
2024-02-08	14.14	14.91	14.08	14.20	13.56	qfq	15,724,859	229,526,395	0.42%
2024-02-07	13.17	14.14	13.08	14.14	13.50	qfq	15,671,827	217,456,964	8.10%
2024-02-06	11.84	13.08	11.60	13.08	12.49	qfq	11,904,025	148,941,260	10.01%
2024-02-05	11.47	12.41	10.81	11.89	11.35	qfq	12,902,134	148,557,644	2.68%
2024-02-02	12.40	12.50	11.20	11.58	11.06	qfq	9,707,154	114,688,149	-6.54%
2024-02-01	12.67	12.84	12.29	12.39	11.83	qfq	6,656,219	83,245,436	-2.82%
2024-01-31	12.95	13.19	12.70	12.75	12.17	qfq	5,294,947	68,359,069	-2.00%
2024-01-30	13.54	13.68	12.99	13.01	12.42	qfq	3,859,942	51,428,711	-4.97%
2024-01-29	13.96	14.26	13.58	13.69	13.07	qfq	3,551,450	48,878,505	-2.28%
2024-01-26	14.01	14.15	13.94	14.01	13.38	qfq	4,049,630	56,875,646	-0.28%
2024-01-25	13.41	14.12	13.31	14.05	13.41	qfq	6,877,032	95,463,574	4.62%
2024-01-24	13.50	13.62	12.98	13.43	12.82	qfq	5,378,700	71,458,792	-0.22%
2024-01-23	13.33	13.56	13.10	13.46	12.85	qfq	8,100,151	108,378,667	0.45%
2024-01-22	13.89	13.99	13.27	13.40	12.79	qfq	6,562,519	89,855,766	-3.25%
2024-01-19	13.66	14.07	13.65	13.85	13.22	qfq	6,100,784	84,875,514	1.54%
2024-01-18	13.48	13.86	13.26	13.64	13.02	qfq	4,548,457	61,484,053	-1.02%
2024-01-17	14.16	14.21	13.78	13.78	13.16	qfq	3,102,400	43,299,642	-2.89%
2024-01-16	14.28	14.32	14.03	14.19	13.55	qfq	2,882,508	40,965,034	-0.49%
2024-01-15	13.94	14.37	13.80	14.26	13.61	qfq	4,240,106	60,162,453	1.86%
2024-01-12	14.05	14.13	13.92	14.00	13.37	qfq	2,577,849	36,115,614	-0.92%
2024-01-11	13.66	14.17	13.66	14.13	13.49	qfq	4,200,225	58,749,001	3.14%
2024-01-10	13.98	13.99	13.62	13.70	13.08	qfq	4,532,603	62,290,370	-2.14%
2024-01-09	14.06	14.17	13.99	14.00	13.37	qfq	4,702,975	66,100,670	-0.07%
2024-01-08	14.42	14.42	14.00	14.01	13.38	qfq	4,738,733	66,875,726	-2.84%
2024-01-05	14.66	14.88	14.35	14.42	13.77	qfq	4,727,449	68,991,755	-1.77%
2024-01-04	14.76	14.78	14.58	14.68	14.02	qfq	4,618,050	67,789,427	-0.47%
2024-01-03	15.00	15.00	14.67	14.75	14.08	qfq	4,944,450	73,108,453	-1.60%
2024-01-02	15.08	15.15	14.94	14.99	14.31	qfq	6,233,656	93,762,392	-0.79%
2023-12-29	14.70	15.18	14.61	15.11	14.43	qfq	7,866,403	118,186,490	2.79%
2023-12-28	14.49	14.90	14.40	14.70	14.04	qfq	6,100,289	89,592,979	1.45%
2023-12-27	14.25	14.52	14.08	14.49	13.83	qfq	3,617,054	51,906,981	1.05%
2023-12-26	14.65	14.65	14.11	14.34	13.69	qfq	3,231,378	46,289,076	-2.45%
2023-12-25	14.45	14.73	14.43	14.70	14.04	qfq	3,700,723	53,948,796	1.45%
2023-12-22	14.62	14.66	14.44	14.49	13.83	qfq	3,935,930	57,165,815	-0.62%
2023-12-21	14.48	14.64	14.27	14.58	13.92	qfq	2,924,747	42,277,379	0.62%
2023-12-20	14.57	14.75	14.47	14.49	13.83	qfq	3,537,075	51,514,158	-0.75%
2023-12-19	14.40	14.60	14.30	14.60	13.94	qfq	3,950,497	57,057,078	1.39%
2023-12-18	14.49	14.62	14.32	14.40	13.75	qfq	3,410,502	49,401,251	-0.83%
2023-12-15	14.65	14.78	14.46	14.52	13.86	qfq	3,250,202	47,402,265	-0.95%
2023-12-14	14.74	14.86	14.62	14.66	14.00	qfq	3,571,515	52,702,083	-0.48%
2023-12-13	14.89	14.89	14.72	14.73	14.06	qfq	3,088,790	45,682,955	-1.07%
2023-12-12	14.90	14.91	14.73	14.89	14.22	qfq	4,439,567	65,815,752	-0.20%
2023-12-11	14.66	14.94	14.39	14.92	14.25	qfq	6,103,195	89,787,181	1.50%
2023-12-08	14.46	14.93	14.42	14.70	14.04	qfq	6,227,642	91,957,464	1.66%
2023-12-07	14.24	14.50	14.13	14.46	13.81	qfq	3,939,340	56,572,835	1.47%
2023-12-06	14.25	14.40	14.21	14.25	13.61	qfq	3,627,096	51,811,177	-0.21%
2023-12-05	14.63	14.63	14.28	14.28	13.63	qfq	4,337,944	62,560,997	-2.72%
2023-12-04	14.85	14.87	14.56	14.68	14.02	qfq	6,632,246	97,628,681	-1.48%
2023-12-01	14.88	15.00	14.70	14.90	14.23	qfq	5,570,302	82,802,159	-0.07%
2023-11-30	14.92	15.03	14.66	14.91	14.24	qfq	5,352,631	79,650,174	-0.47%
2023-11-29	14.87	15.06	14.80	14.98	14.30	qfq	5,177,059	77,608,716	0.81%
2023-11-28	14.71	14.93	14.60	14.86	14.19	qfq	5,003,030	73,983,014	1.09%
2023-11-27	14.75	14.89	14.57	14.70	14.04	qfq	4,008,163	58,859,912	0.00%
2023-11-24	14.94	14.95	14.58	14.70	14.04	qfq	4,260,209	62,693,663	-2.13%
2023-11-23	14.63	15.05	14.61	15.02	14.34	qfq	5,549,934	82,684,187	2.67%
2023-11-22	14.79	14.95	14.63	14.63	13.97	qfq	4,023,237	59,407,907	-1.35%
2023-11-21	14.91	15.05	14.81	14.83	14.16	qfq	5,736,055	85,741,637	-0.60%
2023-11-20	15.00	15.05	14.81	14.92	14.25	qfq	5,419,773	80,645,751	-0.53%
2023-11-17	14.78	15.02	14.75	15.00	14.32	qfq	4,076,500	60,874,957	1.28%
2023-11-16	14.96	15.09	14.81	14.81	14.14	qfq	3,706,965	55,326,568	-1.27%
2023-11-15	15.14	15.22	14.99	15.00	14.32	qfq	4,955,935	74,711,934	-0.20%
2023-11-14	14.99	15.19	14.95	15.03	14.35	qfq	3,512,099	52,855,814	-0.20%
2023-11-13	15.11	15.20	14.93	15.06	14.38	qfq	5,764,228	86,718,174	0.47%
2023-11-10	14.86	15.19	14.82	14.99	14.31	qfq	5,533,700	83,222,339	0.54%
2023-11-09	14.92	15.07	14.88	14.91	14.24	qfq	5,376,386	80,546,292	-0.53%
2023-11-08	15.00	15.26	14.85	14.99	14.31	qfq	6,785,050	102,182,411	0.47%
2023-11-07	15.00	15.09	14.83	14.92	14.25	qfq	6,977,900	104,346,168	-0.60%
2023-11-06	14.76	15.10	14.63	15.01	14.33	qfq	7,180,419	107,505,890	2.81%
2023-11-03	14.18	14.66	14.12	14.60	13.94	qfq	4,774,468	69,385,094	2.96%
2023-11-02	14.48	14.62	14.13	14.18	13.54	qfq	5,057,202	72,398,926	-1.60%
2023-11-01	14.54	14.73	14.37	14.41	13.76	qfq	4,817,250	69,705,501	-0.83%
2023-10-31	14.68	14.79	14.46	14.53	13.87	qfq	6,779,294	98,660,105	-0.95%
2023-10-30	13.59	14.75	13.54	14.67	14.01	qfq	11,218,165	160,546,283	7.08%
2023-10-27	13.65	13.74	13.40	13.70	13.08	qfq	8,549,428	116,205,628	0.00%
2023-10-26	13.25	13.74	13.07	13.70	13.08	qfq	9,330,105	125,840,480	2.47%
2023-10-25	13.54	13.68	13.36	13.37	12.77	qfq	5,704,844	76,869,537	-0.59%
2023-10-24	13.69	13.73	13.29	13.45	12.84	qfq	5,488,436	73,953,778	-0.74%
2023-10-23	13.88	13.98	13.51	13.55	12.94	qfq	4,986,780	68,227,130	-3.49%
2023-10-20	14.50	14.59	14.01	14.04	13.40	qfq	4,917,331	70,273,500	-3.37%
2023-10-19	14.53	14.70	14.48	14.53	13.87	qfq	4,041,102	58,901,890	-0.62%
2023-10-18	14.80	14.82	14.55	14.62	13.96	qfq	3,093,393	45,328,834	-1.35%
2023-10-17	14.90	14.97	14.69	14.82	14.15	qfq	4,847,393	71,771,252	-0.54%
2023-10-16	15.19	15.19	14.81	14.90	14.23	qfq	4,382,770	65,214,938	-1.72%
2023-10-13	15.10	15.20	15.00	15.16	14.47	qfq	3,697,464	55,933,998	-0.13%
2023-10-12	15.00	15.22	14.88	15.18	14.49	qfq	6,573,885	99,430,955	1.34%
2023-10-11	14.74	15.12	14.62	14.98	14.30	qfq	8,697,001	130,246,931	1.28%
2023-10-10	14.63	14.83	14.58	14.79	14.12	qfq	4,574,139	67,462,260	0.89%
2023-10-09	14.58	14.72	14.40	14.66	14.00	qfq	4,384,130	63,940,674	0.48%
2023-09-28	14.28	14.70	14.28	14.59	13.93	qfq	6,126,889	88,995,761	2.24%
2023-09-27	14.14	14.38	14.08	14.27	13.62	qfq	4,775,793	68,173,528	0.92%
2023-09-26	14.12	14.28	14.08	14.14	13.50	qfq	5,413,999	76,657,810	0.14%
2023-09-25	14.64	14.65	14.06	14.12	13.48	qfq	7,590,684	107,965,540	-3.22%
2023-09-22	14.14	14.60	14.04	14.59	13.93	qfq	8,718,809	125,534,415	3.55%
2023-09-21	14.06	14.16	14.00	14.09	13.45	qfq	4,585,500	64,591,093	-0.07%
2023-09-20	14.39	14.57	14.07	14.10	13.46	qfq	7,506,647	107,028,677	-2.83%
2023-09-19	14.54	14.55	14.25	14.51	13.85	qfq	4,909,400	70,785,799	-0.41%
2023-09-18	14.30	14.62	14.20	14.57	13.91	qfq	5,279,653	76,556,285	0.83%
2023-09-15	14.34	14.52	14.23	14.45	13.80	qfq	6,125,979	88,362,449	0.84%
2023-09-14	14.41	14.53	14.21	14.33	13.68	qfq	5,042,228	72,307,443	-0.69%
2023-09-13	14.93	14.93	14.30	14.43	13.78	qfq	10,085,705	146,065,653	-3.74%
2023-09-12	14.80	15.02	14.63	14.99	14.31	qfq	9,345,812	138,894,324	1.70%
2023-09-11	14.80	14.82	14.53	14.74	14.07	qfq	6,052,857	88,973,250	-0.41%
2023-09-08	14.70	14.86	14.47	14.80	14.13	qfq	7,160,187	105,148,787	0.68%
2023-09-07	15.05	15.05	14.67	14.70	14.04	qfq	6,371,102	94,467,382	-2.13%
2023-09-06	14.74	15.05	14.70	15.02	14.34	qfq	6,255,560	93,406,831	1.90%
2023-09-05	14.80	15.04	14.72	14.74	14.07	qfq	8,945,739	133,015,195	-0.74%
2023-09-04	14.98	15.01	14.56	14.85	14.18	qfq	7,243,126	107,130,865	0.34%
2023-09-01	14.75	14.82	14.62	14.80	14.13	qfq	3,623,983	53,403,057	0.34%
2023-08-31	14.69	14.89	14.55	14.75	14.08	qfq	7,473,210	110,280,751	-0.20%
2023-08-30	14.63	14.88	14.56	14.78	14.11	qfq	8,576,046	126,739,751	1.58%
2023-08-29	13.92	14.63	13.88	14.55	13.89	qfq	8,142,820	117,218,981	4.38%
2023-08-28	14.51	14.55	13.87	13.94	13.31	qfq	6,175,778	87,048,625	2.12%
2023-08-25	14.20	14.20	13.56	13.65	13.03	qfq	6,087,392	83,889,720	-3.87%
2023-08-24	14.08	14.32	13.96	14.20	13.56	qfq	5,567,829	78,893,632	1.43%
2023-08-23	14.30	14.33	13.98	14.00	13.37	qfq	5,281,143	74,585,562	-1.62%
2023-08-22	14.14	14.34	13.90	14.23	13.59	qfq	6,199,030	87,371,872	0.99%
2023-08-21	14.34	14.44	14.07	14.09	13.45	qfq	5,778,380	82,154,042	-1.74%
2023-08-18	14.50	14.62	14.34	14.34	13.69	qfq	4,447,526	64,355,634	-1.04%
2023-08-17	14.28	14.55	14.16	14.49	13.83	qfq	6,178,002	89,128,697	1.05%
2023-08-16	14.36	14.55	14.32	14.34	13.69	qfq	5,077,983	73,267,506	-0.69%
2023-08-15	14.67	14.80	14.35	14.44	13.79	qfq	5,954,010	86,471,012	-1.57%
2023-08-14	14.47	14.74	14.41	14.67	14.01	qfq	6,660,800	97,272,100	0.62%
2023-08-11	14.66	14.76	14.56	14.58	13.92	qfq	5,101,072	74,618,115	-0.88%
2023-08-10	14.70	14.79	14.57	14.71	14.04	qfq	4,129,442	60,640,907	-0.07%
2023-08-09	14.92	14.99	14.68	14.72	14.05	qfq	5,736,275	84,985,159	-1.93%
2023-08-08	14.91	15.17	14.91	15.01	14.33	qfq	10,314,323	155,180,577	0.81%
2023-08-07	14.74	15.06	14.70	14.89	14.22	qfq	10,928,800	163,222,317	1.50%
2023-08-04	14.75	14.86	14.50	14.67	14.01	qfq	9,703,525	142,564,192	-0.34%
2023-08-03	14.58	14.82	14.51	14.72	14.05	qfq	8,587,798	126,263,266	0.55%
2023-08-02	14.59	14.78	14.54	14.64	13.98	qfq	7,644,026	112,080,331	-0.27%
2023-08-01	14.48	14.79	14.36	14.68	14.02	qfq	13,104,085	191,523,988	1.59%
2023-07-31	14.80	14.80	14.35	14.45	13.80	qfq	21,243,954	308,278,840	-2.63%
2023-07-28	14.98	15.09	14.82	14.84	14.17	qfq	8,894,888	133,000,683	-0.87%
2023-07-27	15.25	15.49	14.91	14.97	14.29	qfq	10,174,652	154,246,982	-2.73%
2023-07-26	15.65	15.72	15.26	15.39	14.69	qfq	6,932,129	106,718,245	-2.04%
2023-07-25	15.59	15.85	15.46	15.71	15.00	qfq	11,320,417	177,331,392	1.62%
2023-07-24	15.52	15.79	15.40	15.46	14.76	qfq	7,656,425	119,224,356	-0.77%
2023-07-21	15.78	15.92	15.50	15.58	14.88	qfq	6,530,195	102,400,126	-1.45%
2023-07-20	16.16	16.17	15.70	15.81	15.09	qfq	9,807,610	156,267,008	-1.62%
2023-07-19	15.99	16.26	15.97	16.07	15.34	qfq	7,777,586	125,327,993	0.19%
2023-07-18	16.15	16.40	15.97	16.04	15.31	qfq	12,128,787	195,677,124	-1.47%
2023-07-17	16.01	16.29	15.80	16.28	15.54	qfq	17,072,520	274,941,297	2.39%