SECURITY DETAIL · RAW DATA

华泰证券601688.SH

ASSECNYSTOCK

最近收盘价19.872026-07-17

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）78,664,553

成交额（元）1,586,810,304

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 5 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
2025-12-04	2025-12-12	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-07	2025-08-15	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-17	2024-10-25	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-09	2024-08-16	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-04	2023-08-11	cash_dividend	0.45	—	—	—	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	20.32	20.49	19.86	19.87	19.87	qfq	78,664,553	1,586,810,304	-2.41%
2026-07-16	20.39	20.66	20.22	20.36	20.36	qfq	65,709,931	1,337,784,991	-1.31%
2026-07-15	20.12	20.86	20.10	20.63	20.63	qfq	96,803,137	1,982,802,895	2.74%
2026-07-14	19.68	20.09	19.55	20.08	20.08	qfq	68,391,945	1,360,559,049	1.41%
2026-07-13	20.18	20.25	19.77	19.80	19.80	qfq	72,055,964	1,437,193,060	-1.88%
2026-07-10	20.30	20.50	19.85	20.18	20.18	qfq	70,010,674	1,412,549,525	-1.03%
2026-07-09	20.06	20.46	19.77	20.39	20.39	qfq	83,902,273	1,684,569,087	1.80%
2026-07-08	20.60	20.72	20.00	20.03	20.03	qfq	83,295,675	1,689,901,047	-2.96%
2026-07-07	21.24	21.28	20.56	20.64	20.64	qfq	80,684,282	1,676,435,493	-3.14%
2026-07-06	21.56	21.85	21.17	21.31	21.31	qfq	98,842,160	2,115,156,527	0.57%
2026-07-03	21.17	21.39	20.92	21.19	21.19	qfq	103,147,790	2,176,670,048	0.76%
2026-07-02	21.43	21.68	20.95	21.03	21.03	qfq	123,694,289	2,622,500,397	-2.82%
2026-07-01	20.60	21.90	20.36	21.64	21.64	qfq	196,796,725	4,198,619,341	4.95%
2026-06-30	20.74	20.91	20.43	20.62	20.62	qfq	100,572,742	2,070,956,991	-1.15%
2026-06-29	20.48	21.11	20.39	20.86	20.86	qfq	125,671,998	2,610,672,841	2.20%
2026-06-26	21.33	21.50	20.39	20.41	20.41	qfq	148,187,880	3,091,591,832	-4.63%
2026-06-25	20.80	21.55	20.50	21.40	21.40	qfq	176,150,166	3,731,766,438	2.59%
2026-06-24	21.10	21.54	20.72	20.86	20.86	qfq	141,428,670	2,971,369,888	-1.79%
2026-06-23	21.20	22.01	21.05	21.24	21.24	qfq	242,678,516	5,229,901,751	-0.23%
2026-06-22	19.50	21.38	19.45	21.29	21.29	qfq	253,566,184	5,235,843,669	8.90%
2026-06-18	20.28	20.38	19.54	19.55	19.55	qfq	156,052,618	3,094,262,602	-4.17%
2026-06-17	20.45	20.69	20.22	20.40	20.40	qfq	93,750,312	1,911,745,383	-0.24%
2026-06-16	20.09	20.75	20.06	20.45	20.45	qfq	131,420,205	2,688,997,671	0.44%
2026-06-15	20.03	20.90	19.97	20.36	20.36	qfq	213,921,801	4,367,988,718	1.95%
2026-06-12	19.27	20.07	19.10	19.97	19.97	qfq	234,206,548	4,626,352,326	3.53%
2026-06-11	19.25	19.68	19.01	19.29	19.29	qfq	122,130,111	2,356,879,549	-0.41%
2026-06-10	18.67	19.44	18.58	19.37	19.37	qfq	151,660,895	2,899,956,870	3.14%
2026-06-09	18.66	18.91	18.43	18.78	18.78	qfq	74,865,358	1,399,171,911	0.21%
2026-06-08	18.60	19.04	18.55	18.74	18.74	qfq	95,840,209	1,798,570,068	-0.58%
2026-06-05	19.03	19.41	18.75	18.85	18.85	qfq	100,903,570	1,919,176,979	-1.36%
2026-06-04	19.00	19.53	18.83	19.11	19.11	qfq	102,843,663	1,962,715,913	-0.05%
2026-06-03	18.59	19.38	18.34	19.12	19.12	qfq	156,756,331	2,971,190,069	2.74%
2026-06-02	18.53	18.71	18.25	18.61	18.61	qfq	97,012,528	1,792,749,256	0.43%
2026-06-01	18.40	18.77	18.24	18.53	18.53	qfq	113,541,451	2,104,337,358	1.93%
2026-05-29	18.11	18.53	18.05	18.18	18.18	qfq	116,522,016	2,135,207,566	0.78%
2026-05-28	18.48	18.55	17.92	18.04	18.04	qfq	99,163,801	1,795,897,977	-2.43%
2026-05-27	18.60	18.92	18.43	18.49	18.49	qfq	84,579,894	1,572,630,014	-1.07%
2026-05-26	18.38	18.99	18.30	18.69	18.69	qfq	109,930,351	2,059,689,092	1.41%
2026-05-25	18.29	18.55	18.20	18.43	18.43	qfq	77,451,282	1,421,481,758	1.49%
2026-05-22	18.80	18.87	18.10	18.16	18.16	qfq	130,374,680	2,377,998,568	-2.68%
2026-05-21	18.65	19.44	18.62	18.66	18.66	qfq	164,752,034	3,146,733,615	0.48%
2026-05-20	18.59	18.71	18.37	18.57	18.57	qfq	74,321,110	1,377,762,024	-0.70%
2026-05-19	18.35	18.87	18.12	18.70	18.70	qfq	95,331,105	1,759,412,467	1.80%
2026-05-18	18.32	18.60	18.24	18.37	18.37	qfq	71,779,807	1,319,940,753	-0.81%
2026-05-15	19.10	19.17	18.45	18.52	18.52	qfq	133,480,285	2,497,417,394	-3.04%
2026-05-14	19.58	19.72	19.10	19.10	19.10	qfq	138,921,937	2,696,775,715	-1.95%
2026-05-13	19.62	19.76	19.25	19.48	19.48	qfq	140,918,946	2,738,978,806	-1.22%
2026-05-12	19.34	19.92	19.28	19.72	19.72	qfq	208,445,353	4,097,505,790	1.81%
2026-05-11	19.07	19.65	19.02	19.37	19.37	qfq	185,030,058	3,562,102,086	1.36%
2026-05-08	19.24	19.31	19.06	19.11	19.11	qfq	69,927,194	1,339,439,155	-1.14%
2026-05-07	19.49	19.52	19.12	19.33	19.33	qfq	89,059,906	1,713,189,160	0.00%
2026-05-06	19.29	19.59	19.22	19.33	19.33	qfq	128,599,913	2,493,419,756	0.94%
2026-04-30	19.40	19.62	19.13	19.15	19.15	qfq	119,316,167	2,304,064,650	-0.73%
2026-04-29	19.20	19.36	19.03	19.29	19.29	qfq	90,833,782	1,742,302,717	0.10%
2026-04-28	18.85	19.59	18.85	19.27	19.27	qfq	158,817,665	3,065,816,808	2.72%
2026-04-27	18.82	19.12	18.72	18.76	18.76	qfq	70,275,425	1,326,029,495	-0.11%
2026-04-24	19.02	19.05	18.61	18.78	18.78	qfq	65,206,192	1,223,733,006	-1.57%
2026-04-23	19.30	19.46	19.01	19.08	19.08	qfq	72,118,783	1,385,715,039	-1.55%
2026-04-22	18.90	19.74	18.85	19.38	19.38	qfq	142,410,385	2,757,668,971	2.22%
2026-04-21	18.92	19.08	18.79	18.96	18.96	qfq	50,173,550	948,907,699	-0.05%
2026-04-20	19.08	19.14	18.87	18.97	18.97	qfq	67,962,280	1,291,843,389	-0.52%
2026-04-17	18.98	19.18	18.87	19.07	19.07	qfq	71,153,067	1,353,139,705	0.32%
2026-04-16	19.00	19.23	18.92	19.01	19.01	qfq	99,583,338	1,898,161,150	0.74%
2026-04-15	19.01	19.14	18.81	18.87	18.87	qfq	71,782,266	1,361,123,047	-0.32%
2026-04-14	19.01	19.18	18.70	18.93	18.93	qfq	85,028,998	1,606,510,406	-0.05%
2026-04-13	18.61	19.14	18.52	18.94	18.94	qfq	86,870,060	1,642,995,237	1.18%
2026-04-10	18.27	19.23	18.27	18.72	18.72	qfq	172,664,864	3,249,327,657	4.41%
2026-04-09	18.11	18.15	17.86	17.93	17.93	qfq	50,511,801	908,186,198	-2.08%
2026-04-08	17.98	18.46	17.91	18.31	18.31	qfq	112,359,931	2,039,864,060	4.09%
2026-04-07	17.67	17.74	17.54	17.59	17.59	qfq	38,085,579	671,363,477	-0.45%
2026-04-03	17.86	17.90	17.64	17.67	17.67	qfq	36,304,471	644,520,462	-0.28%
2026-04-02	18.14	18.14	17.61	17.72	17.72	qfq	71,076,171	1,265,000,338	-2.64%
2026-04-01	18.12	18.40	18.04	18.20	18.20	qfq	77,422,178	1,409,322,324	2.25%
2026-03-31	18.17	18.29	17.79	17.80	17.80	qfq	92,808,751	1,671,285,931	-2.25%
2026-03-30	18.25	18.47	18.10	18.21	18.21	qfq	69,333,790	1,265,309,883	-1.57%
2026-03-27	18.30	18.58	18.26	18.50	18.50	qfq	42,885,436	791,856,117	0.43%
2026-03-26	18.87	18.94	18.32	18.42	18.42	qfq	75,279,659	1,393,927,461	-2.75%
2026-03-25	18.50	19.10	18.50	18.94	18.94	qfq	67,260,727	1,270,275,457	2.71%
2026-03-24	18.45	18.65	18.22	18.44	18.44	qfq	81,206,639	1,498,439,067	0.99%
2026-03-23	18.78	18.84	18.14	18.26	18.26	qfq	93,549,778	1,726,793,424	-4.05%
2026-03-20	19.32	19.39	19.03	19.03	19.03	qfq	50,630,586	972,087,242	-0.89%
2026-03-19	19.54	19.58	19.14	19.20	19.20	qfq	78,349,296	1,513,723,638	-2.69%
2026-03-18	19.63	19.84	19.57	19.73	19.73	qfq	51,086,026	1,004,855,914	-0.10%
2026-03-17	19.56	20.37	19.54	19.75	19.75	qfq	117,873,146	2,356,774,951	1.39%
2026-03-16	19.66	19.67	19.28	19.48	19.48	qfq	49,719,018	966,916,440	-0.87%
2026-03-13	19.72	19.92	19.62	19.65	19.65	qfq	43,878,714	866,458,072	-0.86%
2026-03-12	19.93	19.97	19.67	19.82	19.82	qfq	51,032,425	1,011,507,556	-0.60%
2026-03-11	19.81	20.00	19.75	19.94	19.94	qfq	54,716,251	1,088,363,975	0.45%
2026-03-10	19.88	20.04	19.75	19.85	19.85	qfq	59,656,836	1,185,189,367	0.86%
2026-03-09	20.03	20.04	19.59	19.68	19.68	qfq	92,806,652	1,831,873,055	-3.39%
2026-03-06	20.25	20.55	20.21	20.37	20.37	qfq	59,668,539	1,214,698,148	0.15%
2026-03-05	20.58	20.67	20.27	20.34	20.34	qfq	47,588,482	971,008,654	0.00%
2026-03-04	20.82	20.92	20.20	20.34	20.34	qfq	98,546,395	2,012,233,219	-2.77%
2026-03-03	21.18	21.36	20.79	20.92	20.92	qfq	87,763,051	1,850,823,686	-1.23%
2026-03-02	21.20	21.28	20.72	21.18	21.18	qfq	94,034,742	1,976,895,234	-0.94%
2026-02-27	21.50	21.60	21.35	21.38	21.38	qfq	54,501,060	1,168,076,249	-0.51%
2026-02-26	21.71	21.85	21.42	21.49	21.49	qfq	68,955,450	1,487,659,895	-1.15%
2026-02-25	21.98	22.22	21.56	21.74	21.74	qfq	99,743,159	2,177,892,950	-1.00%
2026-02-24	22.29	22.32	21.93	21.96	21.96	qfq	51,691,555	1,140,936,145	-0.99%
2026-02-13	22.40	22.57	22.17	22.18	22.18	qfq	50,118,648	1,118,012,758	-1.03%
2026-02-12	22.63	22.63	22.33	22.41	22.41	qfq	45,068,918	1,011,154,093	-0.97%
2026-02-11	22.65	22.77	22.48	22.63	22.63	qfq	35,438,355	802,094,452	0.09%
2026-02-10	22.79	22.87	22.55	22.61	22.61	qfq	33,237,301	753,936,432	-0.79%
2026-02-09	22.32	22.92	22.26	22.79	22.79	qfq	74,289,054	1,683,361,253	2.98%
2026-02-06	22.31	22.46	22.06	22.13	22.13	qfq	62,186,097	1,382,527,219	-1.16%
2026-02-05	22.09	22.56	22.00	22.39	22.39	qfq	71,508,098	1,591,297,506	1.22%
2026-02-04	21.67	22.32	21.60	22.12	22.12	qfq	94,025,214	2,075,053,348	1.61%
2026-02-03	22.75	22.80	21.05	21.77	21.77	qfq	219,199,831	4,739,009,766	-4.05%
2026-02-02	22.88	23.58	22.60	22.69	22.69	qfq	114,514,087	2,643,191,184	-1.18%
2026-01-30	23.15	23.37	22.83	22.96	22.96	qfq	106,504,565	2,455,689,332	-1.20%
2026-01-29	22.85	23.31	22.38	23.24	23.24	qfq	145,323,886	3,314,569,714	1.75%
2026-01-28	22.83	23.25	22.76	22.84	22.84	qfq	98,123,405	2,255,404,085	0.00%
2026-01-27	23.17	23.33	22.81	22.84	22.84	qfq	86,608,325	1,991,570,484	-1.76%
2026-01-26	22.75	23.69	22.66	23.25	23.25	qfq	155,043,433	3,619,818,161	2.24%
2026-01-23	22.88	22.99	22.60	22.74	22.74	qfq	89,141,775	2,027,744,484	-0.61%
2026-01-22	22.99	23.20	22.81	22.88	22.88	qfq	61,879,112	1,421,470,814	-0.22%
2026-01-21	23.19	23.26	22.87	22.93	22.93	qfq	75,185,925	1,732,123,302	-1.42%
2026-01-20	22.80	23.40	22.80	23.26	23.26	qfq	86,000,560	1,994,897,381	1.88%
2026-01-19	22.95	23.06	22.71	22.83	22.83	qfq	75,455,809	1,723,826,031	-1.00%
2026-01-16	23.52	23.74	22.92	23.06	23.06	qfq	103,266,874	2,395,218,188	-1.28%
2026-01-15	23.45	23.89	23.18	23.36	23.36	qfq	103,426,866	2,423,769,342	-1.23%
2026-01-14	24.00	24.56	23.49	23.65	23.65	qfq	139,760,705	3,361,972,463	-1.79%
2026-01-13	23.92	24.43	23.87	24.08	24.08	qfq	111,770,802	2,697,862,467	0.71%
2026-01-12	23.88	24.05	23.43	23.91	23.91	qfq	143,342,325	3,394,765,667	-0.17%
2026-01-09	23.90	24.12	23.57	23.95	23.95	qfq	108,647,963	2,591,590,666	0.00%
2026-01-08	24.88	24.88	23.89	23.95	23.95	qfq	161,359,528	3,908,115,012	-5.04%
2026-01-07	25.57	25.66	24.93	25.22	25.22	qfq	105,692,558	2,672,967,261	-1.33%
2026-01-06	24.30	25.75	24.20	25.56	25.56	qfq	164,243,248	4,161,315,528	4.97%
2026-01-05	23.65	24.36	23.62	24.35	24.35	qfq	106,913,968	2,583,359,877	3.22%
2025-12-31	23.56	24.04	23.40	23.59	23.59	qfq	79,700,124	1,888,682,889	0.08%
2025-12-30	23.47	23.84	23.45	23.57	23.57	qfq	51,801,112	1,223,941,707	-0.17%
2025-12-29	23.85	24.02	23.55	23.61	23.61	qfq	73,638,958	1,746,258,673	-1.17%
2025-12-26	23.61	24.10	23.60	23.89	23.89	qfq	91,881,051	2,193,519,729	0.89%
2025-12-25	23.59	23.83	23.47	23.68	23.68	qfq	79,684,738	1,887,943,247	0.25%
2025-12-24	23.08	23.85	23.00	23.62	23.62	qfq	83,533,164	1,964,666,825	1.81%
2025-12-23	22.95	23.58	22.91	23.20	23.20	qfq	93,526,403	2,177,007,971	0.35%
2025-12-22	22.85	23.29	22.79	23.12	23.12	qfq	74,291,344	1,711,003,030	0.83%
2025-12-19	22.90	23.36	22.81	22.93	22.93	qfq	88,141,729	2,030,657,557	-0.09%
2025-12-18	23.25	23.27	22.83	22.95	22.95	qfq	130,195,642	2,999,028,240	-3.08%
2025-12-17	22.40	24.53	22.28	23.68	23.68	qfq	197,542,532	4,629,425,358	6.09%
2025-12-16	22.60	22.86	22.28	22.32	22.32	qfq	63,681,456	1,433,347,152	-1.80%
2025-12-15	22.01	23.18	21.97	22.73	22.73	qfq	126,627,504	2,880,497,638	2.57%
2025-12-12	21.99	22.37	21.66	22.16	22.16	qfq	123,415,229	2,725,274,629	0.68%
2025-12-11	22.38	22.54	21.97	22.01	21.86	qfq	53,110,376	1,181,510,246	-1.26%
2025-12-10	22.27	22.50	22.03	22.29	22.14	qfq	54,250,388	1,207,673,654	-0.45%
2025-12-09	22.61	22.73	22.31	22.39	22.24	qfq	76,159,824	1,713,703,476	-1.19%
2025-12-08	22.34	23.09	22.34	22.66	22.51	qfq	158,207,422	3,599,323,714	3.94%
2025-12-05	21.15	22.10	21.09	21.80	21.65	qfq	96,817,556	2,097,493,806	2.78%
2025-12-04	20.93	21.55	20.92	21.21	21.07	qfq	53,120,073	1,127,929,742	1.34%
2025-12-03	21.28	21.35	20.89	20.93	20.79	qfq	42,964,587	906,050,274	-1.32%
2025-12-02	21.36	21.36	21.03	21.21	21.07	qfq	48,402,192	1,025,042,345	-0.89%
2025-12-01	21.08	21.63	21.00	21.40	21.25	qfq	71,077,243	1,523,255,190	1.42%
2025-11-28	21.01	21.24	20.94	21.10	20.96	qfq	42,738,034	901,405,313	0.48%
2025-11-27	20.94	21.28	20.94	21.00	20.86	qfq	37,639,718	793,818,710	-0.19%
2025-11-26	20.97	21.19	20.78	21.04	20.90	qfq	40,686,614	855,714,789	0.48%
2025-11-25	20.95	21.16	20.91	20.94	20.80	qfq	52,858,880	1,111,070,875	0.29%
2025-11-24	20.73	21.20	20.42	20.88	20.74	qfq	78,873,671	1,646,784,070	1.16%
2025-11-21	21.33	21.48	20.62	20.64	20.50	qfq	101,929,263	2,137,539,315	-4.40%
2025-11-20	22.70	22.87	21.52	21.59	21.44	qfq	102,469,413	2,256,708,135	-2.57%
2025-11-19	22.10	22.60	21.96	22.16	22.01	qfq	60,174,324	1,338,234,235	-0.05%
2025-11-18	21.64	22.67	21.55	22.17	22.02	qfq	127,035,299	2,824,130,091	2.45%
2025-11-17	22.17	22.28	21.50	21.64	21.49	qfq	65,228,319	1,419,081,999	-2.39%
2025-11-14	22.55	22.59	22.15	22.17	22.02	qfq	80,571,503	1,798,258,951	-2.93%
2025-11-13	22.27	22.92	22.21	22.84	22.68	qfq	89,579,249	2,026,716,785	2.42%
2025-11-12	22.44	22.63	22.18	22.30	22.15	qfq	52,932,065	1,185,465,158	-0.67%
2025-11-11	22.69	22.86	22.30	22.45	22.30	qfq	68,360,372	1,536,873,784	-1.06%
2025-11-10	22.18	22.99	21.98	22.69	22.54	qfq	103,787,654	2,343,341,372	1.98%
2025-11-07	22.36	22.54	22.10	22.25	22.10	qfq	76,399,417	1,701,167,309	-0.93%
2025-11-06	21.39	22.60	21.31	22.46	22.31	qfq	173,080,117	3,838,917,938	5.64%
2025-11-05	21.20	21.40	21.16	21.26	21.12	qfq	54,318,014	1,155,242,254	-0.79%
2025-11-04	21.43	21.61	21.36	21.43	21.28	qfq	65,887,213	1,415,442,045	-0.46%
2025-11-03	21.60	21.68	21.18	21.53	21.38	qfq	86,785,957	1,855,647,494	-0.87%
2025-10-31	22.65	22.65	21.72	21.72	21.57	qfq	160,777,505	3,544,671,504	-4.53%
2025-10-30	22.82	23.27	22.70	22.75	22.59	qfq	130,262,984	2,985,121,686	-0.91%
2025-10-29	22.14	23.01	22.11	22.96	22.80	qfq	165,407,587	3,756,063,452	3.52%
2025-10-28	22.30	22.45	22.08	22.18	22.03	qfq	95,775,374	2,128,785,809	-1.20%
2025-10-27	22.24	22.62	22.03	22.45	22.30	qfq	173,425,487	3,877,365,115	2.98%
2025-10-24	21.51	21.80	21.41	21.80	21.65	qfq	83,713,232	1,809,661,150	1.44%
2025-10-23	21.41	21.54	21.00	21.49	21.34	qfq	81,718,823	1,738,256,297	0.33%
2025-10-22	21.70	21.82	21.38	21.42	21.27	qfq	87,115,979	1,874,289,786	-2.06%
2025-10-21	21.62	22.15	21.62	21.87	21.72	qfq	111,743,662	2,445,517,729	1.20%
2025-10-20	21.88	21.95	21.46	21.61	21.46	qfq	82,193,091	1,776,923,050	0.23%
2025-10-17	22.02	22.32	21.56	21.56	21.41	qfq	127,417,732	2,788,967,580	-2.22%
2025-10-16	22.01	22.75	21.76	22.05	21.90	qfq	186,103,715	4,111,446,182	0.27%
2025-10-15	22.23	22.66	21.46	21.99	21.84	qfq	232,224,606	5,095,706,155	-0.95%
2025-10-14	22.49	23.19	22.18	22.20	22.05	qfq	171,239,339	3,873,014,100	-1.20%
2025-10-13	22.51	23.15	22.12	22.47	22.32	qfq	187,474,151	4,214,736,249	-3.15%
2025-10-10	22.17	23.65	22.11	23.20	23.04	qfq	279,244,427	6,450,639,174	3.57%
2025-10-09	21.61	22.50	21.36	22.40	22.25	qfq	212,491,968	4,677,457,139	2.89%
2025-09-30	21.73	22.05	21.26	21.77	21.62	qfq	267,675,133	5,793,867,495	0.00%
2025-09-29	19.76	21.77	19.75	21.77	21.62	qfq	298,625,650	6,331,232,611	10.01%
2025-09-26	19.68	20.04	19.63	19.79	19.66	qfq	61,790,713	1,226,756,718	0.46%
2025-09-25	19.65	20.00	19.56	19.70	19.57	qfq	69,142,155	1,367,731,983	0.46%
2025-09-24	19.51	19.75	19.36	19.61	19.48	qfq	75,937,083	1,483,477,795	0.51%
2025-09-23	19.76	19.84	19.40	19.51	19.38	qfq	77,170,284	1,508,663,801	-1.91%
2025-09-22	19.58	19.93	19.50	19.89	19.75	qfq	67,942,536	1,341,168,275	1.90%
2025-09-19	19.66	19.77	19.48	19.52	19.39	qfq	70,617,170	1,384,753,448	-0.61%
2025-09-18	20.32	20.32	19.47	19.64	19.51	qfq	156,635,608	3,127,341,465	-3.11%
2025-09-17	20.33	20.43	20.16	20.27	20.13	qfq	89,529,739	1,817,076,940	-0.10%
2025-09-16	20.59	20.65	20.19	20.29	20.15	qfq	83,034,772	1,689,795,386	-1.31%
2025-09-15	20.75	20.83	20.42	20.56	20.42	qfq	80,855,740	1,668,613,803	-1.06%
2025-09-12	21.18	21.30	20.69	20.78	20.64	qfq	85,503,546	1,794,235,511	-1.84%
2025-09-11	20.48	21.27	20.38	21.17	21.03	qfq	102,224,200	2,137,136,842	3.47%
2025-09-10	20.74	20.75	20.40	20.46	20.32	qfq	56,790,958	1,166,470,964	-0.92%
2025-09-09	20.29	21.19	20.24	20.65	20.51	qfq	121,286,717	2,504,437,997	2.08%
2025-09-08	20.43	20.54	20.08	20.23	20.09	qfq	80,249,162	1,625,220,576	-0.93%
2025-09-05	20.26	20.48	20.12	20.42	20.28	qfq	74,302,721	1,507,311,594	0.74%
2025-09-04	20.55	20.58	19.97	20.27	20.13	qfq	108,513,210	2,195,509,129	-1.41%
2025-09-03	21.18	21.25	20.38	20.56	20.42	qfq	93,621,241	1,937,549,445	-2.47%
2025-09-02	21.37	21.47	20.91	21.08	20.94	qfq	98,104,377	2,073,179,237	-1.26%
2025-09-01	21.95	21.97	21.30	21.35	21.20	qfq	110,635,483	2,379,320,208	-1.52%
2025-08-29	21.95	22.31	21.62	21.68	21.53	qfq	117,693,428	2,579,069,845	-1.05%
2025-08-28	21.36	21.93	21.29	21.91	21.76	qfq	104,427,430	2,253,866,369	2.34%
2025-08-27	22.18	22.32	21.40	21.41	21.26	qfq	128,216,226	2,804,193,679	-3.38%
2025-08-26	22.29	22.55	22.06	22.16	22.01	qfq	74,562,621	1,663,178,126	-0.76%
2025-08-25	22.45	22.69	22.01	22.33	22.18	qfq	141,923,677	3,166,015,106	0.81%
2025-08-22	21.26	22.19	21.22	22.15	22.00	qfq	131,723,854	2,869,685,741	3.94%
2025-08-21	21.70	21.80	21.23	21.31	21.16	qfq	70,551,143	1,514,073,232	-1.21%
2025-08-20	21.18	21.60	21.06	21.57	21.42	qfq	85,796,823	1,826,405,377	1.60%
2025-08-19	21.51	21.84	21.21	21.23	21.09	qfq	102,568,547	2,204,260,039	-0.93%
2025-08-18	21.88	21.99	21.43	21.43	21.28	qfq	195,587,138	4,241,770,309	-1.47%
2025-08-15	21.47	22.12	21.18	21.75	21.60	qfq	216,303,933	4,699,549,086	-0.41%
2025-08-14	21.17	22.29	21.17	21.84	21.32	qfq	215,979,458	4,736,499,265	3.41%
2025-08-13	20.47	21.85	20.47	21.12	20.62	qfq	191,764,874	4,046,270,021	3.18%
2025-08-12	20.37	20.55	20.26	20.47	19.99	qfq	67,202,577	1,374,554,936	0.89%
2025-08-11	20.24	20.49	20.20	20.29	19.81	qfq	69,778,180	1,418,476,507	0.20%
2025-08-08	20.23	20.41	20.07	20.25	19.77	qfq	55,695,970	1,128,083,635	-0.05%
2025-08-07	20.40	20.55	20.11	20.26	19.78	qfq	54,838,100	1,113,269,996	-0.59%
2025-08-06	19.90	20.40	19.82	20.38	19.90	qfq	100,893,685	2,037,335,487	2.41%
2025-08-05	19.84	19.98	19.65	19.90	19.43	qfq	75,424,988	1,495,142,465	0.66%
2025-08-04	19.73	19.89	19.65	19.77	19.30	qfq	65,824,290	1,298,945,017	-0.35%
2025-08-01	20.00	20.24	19.79	19.84	19.37	qfq	81,194,484	1,621,726,519	-1.05%
2025-07-31	20.22	20.63	19.87	20.05	19.58	qfq	117,148,832	2,363,272,690	-1.86%
2025-07-30	20.44	20.75	20.20	20.43	19.95	qfq	96,745,698	1,983,950,126	-0.78%
2025-07-29	20.38	20.66	19.97	20.59	20.10	qfq	125,326,147	2,552,385,308	0.54%
2025-07-28	19.95	20.88	19.90	20.48	20.00	qfq	131,814,267	2,693,651,933	2.97%
2025-07-25	20.25	20.25	19.82	19.89	19.42	qfq	89,065,465	1,781,770,118	-1.29%
2025-07-24	19.48	20.28	19.43	20.15	19.67	qfq	159,823,237	3,203,827,939	3.28%
2025-07-23	19.04	19.83	19.04	19.51	19.05	qfq	160,452,974	3,131,445,804	2.63%
2025-07-22	19.06	19.22	18.80	19.01	18.56	qfq	66,355,131	1,259,424,588	-0.31%
2025-07-21	18.56	19.13	18.48	19.07	18.62	qfq	114,611,220	2,164,229,585	3.14%
2025-07-18	18.27	18.57	18.26	18.49	18.05	qfq	62,846,752	1,158,337,263	1.20%
2025-07-17	18.15	18.31	18.08	18.27	17.84	qfq	38,421,283	699,303,067	0.83%
2025-07-16	18.21	18.29	18.02	18.12	17.69	qfq	42,868,746	777,397,097	-0.71%
2025-07-15	18.37	18.46	18.14	18.25	17.82	qfq	49,731,279	909,665,172	-0.33%
2025-07-14	18.44	18.51	18.29	18.31	17.88	qfq	58,203,425	1,068,821,899	-0.65%
2025-07-11	18.24	18.70	18.21	18.43	17.99	qfq	128,701,245	2,384,287,004	1.21%
2025-07-10	17.97	18.29	17.97	18.21	17.78	qfq	60,947,201	1,108,524,779	1.05%
2025-07-09	18.25	18.34	17.99	18.02	17.59	qfq	54,074,876	982,297,282	-0.99%
2025-07-08	18.00	18.28	17.97	18.20	17.77	qfq	63,864,279	1,158,938,643	1.22%
2025-07-07	18.00	18.10	17.92	17.98	17.55	qfq	35,852,700	645,794,478	-0.06%
2025-07-04	17.88	18.25	17.74	17.99	17.56	qfq	69,688,413	1,255,650,121	0.67%
2025-07-03	17.76	17.98	17.76	17.87	17.45	qfq	34,515,022	616,638,783	0.45%
2025-07-02	17.85	17.94	17.74	17.79	17.37	qfq	36,191,035	645,272,086	0.00%
2025-07-01	17.84	17.90	17.68	17.79	17.37	qfq	36,125,819	641,982,300	-0.11%
2025-06-30	17.95	18.00	17.73	17.81	17.39	qfq	53,475,303	953,839,199	-0.56%
2025-06-27	17.92	18.46	17.85	17.91	17.49	qfq	97,086,424	1,760,190,516	-0.06%
2025-06-26	18.06	18.15	17.90	17.92	17.50	qfq	87,236,465	1,568,960,603	-0.33%
2025-06-25	17.44	18.09	17.41	17.98	17.55	qfq	130,250,410	2,320,313,466	3.27%
2025-06-24	17.05	17.48	17.05	17.41	17.00	qfq	67,712,129	1,176,000,156	2.05%
2025-06-23	16.62	17.11	16.62	17.06	16.66	qfq	40,889,009	692,829,466	1.55%
2025-06-20	16.79	16.90	16.75	16.80	16.40	qfq	28,619,578	481,414,707	0.36%
2025-06-19	17.11	17.13	16.70	16.74	16.34	qfq	49,159,571	828,507,617	-2.33%
2025-06-18	17.24	17.26	16.97	17.14	16.73	qfq	40,684,182	695,185,466	-0.64%
2025-06-17	17.19	17.26	17.15	17.25	16.84	qfq	33,772,152	581,214,775	0.29%
2025-06-16	17.00	17.23	16.92	17.20	16.79	qfq	41,675,568	713,286,144	1.18%
2025-06-13	17.10	17.17	16.93	17.00	16.60	qfq	49,064,625	834,873,552	-0.99%
2025-06-12	17.09	17.30	17.03	17.17	16.76	qfq	51,399,638	882,542,190	0.18%
2025-06-11	16.82	17.22	16.82	17.14	16.73	qfq	63,174,540	1,081,198,241	1.96%
2025-06-10	16.99	17.07	16.70	16.81	16.41	qfq	42,597,797	719,183,685	-1.00%
2025-06-09	16.95	17.16	16.95	16.98	16.58	qfq	44,414,438	756,893,950	0.77%
2025-06-06	16.99	17.09	16.82	16.85	16.45	qfq	32,452,077	549,020,782	-0.82%
2025-06-05	16.87	17.06	16.86	16.99	16.59	qfq	51,271,326	869,051,350	0.53%
2025-06-04	16.70	17.03	16.65	16.90	16.50	qfq	45,576,327	769,775,005	1.26%
2025-06-03	16.45	16.74	16.14	16.69	16.30	qfq	66,372,507	1,100,148,770	-0.42%
2025-05-30	16.72	16.82	16.61	16.76	16.36	qfq	27,595,496	461,734,323	-0.18%
2025-05-29	16.56	16.80	16.53	16.79	16.39	qfq	35,187,534	588,712,364	1.39%
2025-05-28	16.55	16.64	16.51	16.56	16.17	qfq	21,567,730	357,338,201	0.36%
2025-05-27	16.60	16.64	16.41	16.50	16.11	qfq	28,983,688	478,619,505	-0.90%
2025-05-26	16.66	16.73	16.51	16.65	16.26	qfq	29,652,494	492,418,915	-0.06%
2025-05-23	16.84	16.93	16.60	16.66	16.27	qfq	42,625,127	714,763,882	-1.30%
2025-05-22	16.94	16.94	16.83	16.88	16.48	qfq	25,832,473	436,022,048	-0.35%
2025-05-21	17.06	17.10	16.93	16.94	16.54	qfq	25,682,638	436,570,996	-0.59%
2025-05-20	17.03	17.14	16.99	17.04	16.64	qfq	32,625,634	556,755,382	0.06%
2025-05-19	16.93	17.11	16.85	17.03	16.63	qfq	44,220,292	752,142,279	0.59%
2025-05-16	17.12	17.20	16.81	16.93	16.53	qfq	51,213,155	867,302,966	-1.46%
2025-05-15	17.20	17.30	17.09	17.18	16.77	qfq	62,050,392	1,067,122,817	-1.49%
2025-05-14	16.66	17.65	16.61	17.44	17.03	qfq	141,733,451	2,436,592,053	4.81%
2025-05-13	16.88	16.88	16.61	16.64	16.25	qfq	40,582,136	677,894,854	-0.72%
2025-05-12	16.47	16.80	16.43	16.76	16.36	qfq	61,870,819	1,029,587,647	2.44%
2025-05-09	16.43	16.57	16.36	16.36	15.97	qfq	38,706,484	636,733,343	-0.49%
2025-05-08	16.30	16.50	16.23	16.44	16.05	qfq	52,226,129	858,100,355	0.37%
2025-05-07	16.55	16.69	16.27	16.38	15.99	qfq	75,485,311	1,240,381,696	1.36%
2025-05-06	16.15	16.24	16.09	16.16	15.78	qfq	49,028,959	792,766,014	0.69%
2025-04-30	15.91	16.19	15.88	16.05	15.67	qfq	46,222,050	742,822,305	1.26%
2025-04-29	15.93	15.96	15.83	15.85	15.48	qfq	40,854,170	648,393,992	-0.56%
2025-04-28	16.06	16.06	15.83	15.94	15.56	qfq	37,847,850	602,722,556	-0.69%
2025-04-25	15.92	16.12	15.88	16.05	15.67	qfq	42,267,981	677,426,385	1.07%
2025-04-24	15.96	16.10	15.88	15.88	15.50	qfq	37,165,762	593,144,805	-0.50%
2025-04-23	15.88	16.15	15.75	15.96	15.58	qfq	65,550,801	1,047,410,862	0.95%
2025-04-22	15.78	15.94	15.78	15.81	15.44	qfq	34,842,940	551,957,495	-0.06%
2025-04-21	15.68	15.85	15.63	15.82	15.45	qfq	40,989,376	647,596,494	0.76%
2025-04-18	15.49	15.77	15.47	15.70	15.33	qfq	48,013,385	750,495,344	1.03%
2025-04-17	15.41	15.55	15.38	15.54	15.17	qfq	41,886,880	648,428,869	0.39%
2025-04-16	15.48	15.50	15.26	15.48	15.11	qfq	47,859,169	734,833,431	-0.32%
2025-04-15	15.53	15.55	15.40	15.53	15.16	qfq	33,883,940	523,963,466	0.00%
2025-04-14	15.61	15.65	15.50	15.53	15.16	qfq	45,781,878	712,686,183	0.13%
2025-04-11	15.57	15.63	15.36	15.51	15.14	qfq	55,750,807	863,321,090	-0.19%
2025-04-10	15.51	15.68	15.32	15.54	15.17	qfq	94,186,333	1,465,116,697	2.71%
2025-04-09	14.81	15.21	14.60	15.13	14.77	qfq	98,322,920	1,471,225,217	1.34%
2025-04-08	14.95	14.98	14.72	14.93	14.58	qfq	93,345,705	1,386,846,544	1.29%
2025-04-07	15.35	15.47	14.63	14.74	14.39	qfq	156,983,622	2,335,898,454	-9.35%
2025-04-03	16.25	16.38	16.15	16.26	15.88	qfq	67,389,669	1,095,602,225	-0.73%
2025-04-02	16.37	16.49	16.33	16.38	15.99	qfq	50,487,207	827,896,484	-0.12%
2025-04-01	16.60	16.67	16.23	16.40	16.01	qfq	94,029,253	1,544,754,158	-0.85%
2025-03-31	17.41	17.41	16.51	16.54	16.15	qfq	160,993,436	2,705,650,575	-5.92%
2025-03-28	17.72	17.73	17.51	17.58	17.16	qfq	46,309,240	814,862,819	-0.62%
2025-03-27	17.70	17.85	17.55	17.69	17.27	qfq	42,188,188	747,414,946	-0.06%
2025-03-26	17.78	17.85	17.69	17.70	17.28	qfq	26,532,486	471,257,341	-0.73%
2025-03-25	17.72	17.85	17.61	17.83	17.41	qfq	42,996,112	764,368,439	0.62%
2025-03-24	17.60	17.83	17.57	17.72	17.30	qfq	44,986,889	795,508,678	0.62%
2025-03-21	17.85	17.95	17.58	17.61	17.19	qfq	56,423,811	1,001,501,787	-1.68%
2025-03-20	18.15	18.18	17.81	17.91	17.49	qfq	50,000,700	899,350,586	-1.43%
2025-03-19	18.13	18.25	18.10	18.17	17.74	qfq	44,755,082	813,470,990	0.06%
2025-03-18	18.08	18.26	18.08	18.16	17.73	qfq	62,510,083	1,135,012,098	0.83%
2025-03-17	18.14	18.21	17.98	18.01	17.58	qfq	64,935,210	1,173,417,379	-0.39%
2025-03-14	17.65	18.22	17.61	18.08	17.65	qfq	136,896,250	2,469,603,424	2.73%
2025-03-13	17.58	17.73	17.47	17.60	17.18	qfq	38,860,577	683,940,009	-0.11%
2025-03-12	17.64	17.89	17.53	17.62	17.20	qfq	50,007,859	884,308,539	-0.17%
2025-03-11	17.33	17.65	17.30	17.65	17.23	qfq	41,616,058	726,701,022	1.03%
2025-03-10	17.65	17.70	17.41	17.47	17.06	qfq	45,267,302	792,382,244	-1.19%
2025-03-07	17.95	17.95	17.64	17.68	17.26	qfq	53,951,855	958,909,305	-1.78%
2025-03-06	17.85	18.08	17.79	18.00	17.57	qfq	82,349,298	1,480,117,837	1.64%
2025-03-05	17.67	17.82	17.56	17.71	17.29	qfq	36,171,978	639,849,615	0.23%
2025-03-04	17.45	17.89	17.41	17.67	17.25	qfq	48,159,224	852,043,232	0.80%
2025-03-03	17.48	17.69	17.42	17.53	17.12	qfq	49,053,124	861,939,619	0.29%
2025-02-28	17.88	18.09	17.40	17.48	17.07	qfq	65,923,587	1,167,529,952	-2.56%
2025-02-27	17.98	18.10	17.71	17.94	17.52	qfq	66,977,800	1,199,458,081	-0.33%
2025-02-26	17.72	18.02	17.66	18.00	17.57	qfq	60,184,787	1,073,062,395	1.64%
2025-02-25	17.82	17.99	17.69	17.71	17.29	qfq	46,815,710	833,559,508	-1.45%
2025-02-24	17.84	18.08	17.77	17.97	17.55	qfq	67,606,538	1,213,337,788	0.73%
2025-02-21	17.54	17.94	17.38	17.84	17.42	qfq	75,457,891	1,338,583,645	1.83%
2025-02-20	17.48	17.57	17.37	17.52	17.11	qfq	37,803,711	661,426,682	-0.11%
2025-02-19	17.37	17.66	17.36	17.54	17.13	qfq	45,648,756	800,289,010	0.52%
2025-02-18	17.77	17.81	17.37	17.45	17.04	qfq	57,576,616	1,013,255,260	-2.08%
2025-02-17	18.13	18.16	17.66	17.82	17.40	qfq	71,121,552	1,269,530,886	-0.72%
2025-02-14	17.68	18.06	17.67	17.95	17.53	qfq	70,586,293	1,262,126,478	1.01%
2025-02-13	17.63	17.94	17.51	17.77	17.35	qfq	84,563,826	1,500,337,798	0.68%
2025-02-12	17.47	17.67	17.37	17.65	17.23	qfq	48,476,844	848,756,867	0.74%
2025-02-11	17.46	17.59	17.29	17.52	17.11	qfq	49,391,566	861,139,735	0.34%
2025-02-10	17.45	17.66	17.41	17.46	17.05	qfq	49,995,747	875,460,642	-0.11%
2025-02-07	17.18	17.69	17.07	17.48	17.07	qfq	85,206,711	1,483,735,960	1.92%
2025-02-06	16.94	17.22	16.90	17.15	16.74	qfq	46,052,739	785,915,942	1.00%
2025-02-05	17.16	17.16	16.89	16.98	16.58	qfq	38,932,865	662,110,681	-0.06%
2025-01-27	17.35	17.35	16.99	16.99	16.59	qfq	38,712,396	663,993,402	-1.51%
2025-01-24	17.05	17.32	16.99	17.25	16.84	qfq	44,606,945	767,772,427	0.88%
2025-01-23	17.18	17.52	17.06	17.10	16.70	qfq	68,130,367	1,174,304,741	1.18%
2025-01-22	16.85	16.95	16.75	16.90	16.50	qfq	34,061,569	573,963,274	-0.18%
2025-01-21	17.05	17.08	16.79	16.93	16.53	qfq	30,661,599	519,076,527	0.24%
2025-01-20	16.99	17.15	16.87	16.89	16.49	qfq	41,855,370	711,814,064	0.24%
2025-01-17	16.64	16.95	16.61	16.85	16.45	qfq	37,404,801	629,256,686	0.90%
2025-01-16	16.83	16.99	16.60	16.70	16.31	qfq	42,535,678	714,279,106	-0.42%
2025-01-15	16.80	16.91	16.71	16.77	16.37	qfq	33,682,253	565,626,860	-0.65%
2025-01-14	16.38	16.90	16.35	16.88	16.48	qfq	62,905,283	1,053,011,439	3.24%
2025-01-13	16.20	16.46	16.19	16.35	15.96	qfq	33,530,761	547,603,042	-0.06%
2025-01-10	16.48	16.64	16.36	16.36	15.97	qfq	37,346,567	616,300,189	-0.97%
2025-01-09	16.49	16.63	16.41	16.52	16.13	qfq	28,718,984	475,456,010	0.12%
2025-01-08	16.70	16.72	16.25	16.50	16.11	qfq	58,089,756	955,396,731	-1.49%
2025-01-07	16.64	16.76	16.56	16.75	16.35	qfq	39,828,669	664,028,614	1.09%
2025-01-06	16.50	16.63	16.40	16.57	16.18	qfq	46,214,031	763,826,294	0.24%
2025-01-03	16.88	16.90	16.44	16.53	16.14	qfq	73,200,588	1,220,793,781	-1.67%
2025-01-02	17.50	17.51	16.60	16.81	16.41	qfq	130,218,605	2,220,078,360	-4.43%
2024-12-31	18.28	18.30	17.59	17.59	17.17	qfq	95,777,054	1,714,448,810	-3.62%
2024-12-30	18.09	18.30	18.06	18.25	17.82	qfq	68,450,944	1,247,425,717	0.66%
2024-12-27	18.10	18.44	18.00	18.13	17.70	qfq	82,007,631	1,491,833,535	0.22%
2024-12-26	18.25	18.25	18.06	18.09	17.66	qfq	49,810,428	902,986,465	-0.88%
2024-12-25	18.37	18.43	18.12	18.25	17.82	qfq	50,452,100	921,802,718	-0.54%
2024-12-24	17.92	18.38	17.92	18.35	17.92	qfq	81,645,814	1,488,358,369	2.46%
2024-12-23	17.88	18.17	17.87	17.91	17.49	qfq	53,829,279	970,003,028	0.06%
2024-12-20	17.91	18.08	17.83	17.90	17.48	qfq	50,439,807	906,579,587	-0.39%
2024-12-19	17.80	18.00	17.71	17.97	17.55	qfq	47,307,603	844,035,121	0.17%
2024-12-18	17.91	18.08	17.87	17.94	17.52	qfq	47,266,545	849,103,528	0.34%
2024-12-17	17.74	18.04	17.73	17.88	17.46	qfq	54,477,496	974,201,600	0.62%
2024-12-16	18.02	18.12	17.70	17.77	17.35	qfq	63,593,216	1,134,787,984	-1.44%
2024-12-13	18.47	18.47	18.01	18.03	17.60	qfq	83,638,696	1,521,659,343	-3.12%
2024-12-12	18.45	18.73	18.28	18.61	18.17	qfq	76,316,753	1,411,714,261	0.92%
2024-12-11	18.53	18.67	18.33	18.44	18.00	qfq	62,102,410	1,149,249,211	-0.59%
2024-12-10	19.36	19.45	18.55	18.55	18.11	qfq	135,333,364	2,570,463,043	0.65%
2024-12-09	18.60	18.66	18.21	18.43	17.99	qfq	61,378,930	1,132,106,409	-1.07%
2024-12-06	18.13	18.86	18.03	18.63	18.19	qfq	107,348,690	1,985,498,811	2.76%
2024-12-05	18.02	18.23	18.02	18.13	17.70	qfq	45,840,884	830,186,075	0.17%
2024-12-04	18.18	18.26	17.96	18.10	17.67	qfq	50,805,754	921,236,965	-0.77%
2024-12-03	18.14	18.36	17.98	18.24	17.81	qfq	63,314,305	1,148,925,932	0.39%
2024-12-02	17.88	18.24	17.86	18.17	17.74	qfq	75,066,530	1,359,686,080	1.11%
2024-11-29	17.63	18.49	17.63	17.97	17.55	qfq	107,988,133	1,949,538,370	1.64%
2024-11-28	17.79	17.92	17.62	17.68	17.26	qfq	52,472,655	931,944,884	-0.34%
2024-11-27	17.49	17.75	17.37	17.74	17.32	qfq	63,629,012	1,118,517,797	1.37%
2024-11-26	17.45	17.70	17.43	17.50	17.09	qfq	46,353,561	813,382,394	0.00%
2024-11-25	17.60	17.63	17.21	17.50	17.09	qfq	76,568,446	1,337,205,699	-0.17%
2024-11-22	18.46	18.47	17.50	17.53	17.12	qfq	109,128,277	1,960,116,244	-5.09%
2024-11-21	18.47	18.65	18.36	18.47	18.03	qfq	67,941,374	1,255,423,067	0.00%
2024-11-20	18.45	18.57	18.34	18.47	18.03	qfq	64,290,585	1,186,412,454	-0.05%
2024-11-19	18.40	18.56	18.06	18.48	18.04	qfq	87,425,024	1,602,997,380	0.54%
2024-11-18	18.61	18.84	18.22	18.38	17.95	qfq	97,575,810	1,808,230,317	-0.70%
2024-11-15	19.06	19.31	18.49	18.51	18.07	qfq	117,223,628	2,212,729,309	-3.24%
2024-11-14	19.32	19.65	19.09	19.13	18.68	qfq	110,532,048	2,142,042,810	-0.93%
2024-11-13	19.26	19.49	18.95	19.31	18.85	qfq	132,747,285	2,550,458,834	-0.57%
2024-11-12	19.64	20.33	19.21	19.42	18.96	qfq	172,950,031	3,413,349,170	-1.07%
2024-11-11	19.48	19.75	19.29	19.63	19.17	qfq	150,530,923	2,942,159,655	-0.86%
2024-11-08	20.92	20.98	19.78	19.80	19.33	qfq	252,042,131	5,110,971,518	-3.32%
2024-11-07	19.10	20.90	18.92	20.48	20.00	qfq	322,573,574	6,396,476,823	5.03%
2024-11-06	19.88	20.47	19.34	19.50	19.04	qfq	291,497,435	5,795,921,847	-0.81%
2024-11-05	18.62	19.69	18.38	19.66	19.20	qfq	265,513,838	5,081,719,917	6.44%
2024-11-04	17.91	18.48	17.83	18.47	18.03	qfq	170,827,177	3,108,532,158	4.53%
2024-11-01	17.61	18.10	17.51	17.67	17.25	qfq	152,434,269	2,708,909,308	0.23%
2024-10-31	17.14	17.99	16.89	17.63	17.21	qfq	221,911,080	3,897,923,832	1.26%
2024-10-30	17.15	17.57	17.11	17.41	17.00	qfq	94,800,204	1,642,182,551	1.40%
2024-10-29	17.39	17.62	17.15	17.17	16.76	qfq	79,384,077	1,376,592,409	-0.75%
2024-10-28	17.14	17.34	17.07	17.30	16.89	qfq	69,068,002	1,189,464,190	0.82%
2024-10-25	17.15	17.38	17.09	17.16	16.75	qfq	68,977,658	1,186,192,061	-0.52%
2024-10-24	17.20	17.37	17.09	17.25	16.70	qfq	75,805,605	1,307,024,617	-0.58%
2024-10-23	17.47	17.64	17.29	17.35	16.79	qfq	103,618,222	1,809,887,447	-0.40%
2024-10-22	17.28	17.52	17.19	17.42	16.86	qfq	90,045,043	1,562,737,305	0.46%
2024-10-21	17.32	17.49	16.96	17.34	16.78	qfq	160,119,443	2,763,065,383	0.23%
2024-10-18	16.53	18.15	16.33	17.30	16.74	qfq	266,479,997	4,566,853,389	4.41%
2024-10-17	16.49	17.07	16.33	16.57	16.04	qfq	157,493,720	2,643,559,385	1.22%
2024-10-16	16.03	16.71	16.00	16.37	15.84	qfq	164,964,539	2,704,394,569	0.24%
2024-10-15	16.79	17.04	16.27	16.33	15.81	qfq	155,119,523	2,591,702,788	-3.77%
2024-10-14	17.05	17.19	16.48	16.97	16.42	qfq	203,059,332	3,417,661,132	-0.12%
2024-10-11	17.23	17.50	16.83	16.99	16.44	qfq	212,028,277	3,630,536,752	-3.14%
2024-10-10	18.20	18.38	16.86	17.54	16.98	qfq	350,983,248	6,121,887,323	-1.68%
2024-10-09	18.91	19.90	17.79	17.84	17.27	qfq	580,306,716	10,874,150,227	-7.85%
2024-10-08	19.36	19.36	18.90	19.36	18.74	qfq	273,877,659	5,289,285,471	10.00%
2024-09-30	17.54	17.60	16.89	17.60	17.03	qfq	375,256,574	6,523,988,038	10.00%
2024-09-27	15.11	16.00	14.85	16.00	15.49	qfq	183,125,754	2,816,158,173	8.77%
2024-09-26	14.08	14.73	14.01	14.71	14.24	qfq	196,239,855	2,823,289,097	4.47%
2024-09-25	14.18	14.46	14.00	14.08	13.63	qfq	212,450,844	3,029,185,231	2.77%
2024-09-24	13.22	13.77	13.11	13.70	13.26	qfq	171,295,267	2,312,559,340	4.74%
2024-09-23	13.06	13.16	12.96	13.08	12.66	qfq	36,150,837	472,413,298	0.62%
2024-09-20	13.04	13.06	12.94	13.00	12.58	qfq	35,307,938	459,481,818	-0.15%
2024-09-19	12.89	13.22	12.79	13.02	12.60	qfq	74,827,706	976,391,274	1.72%
2024-09-18	12.77	12.90	12.71	12.80	12.39	qfq	26,678,741	341,716,212	-0.08%
2024-09-13	12.90	13.00	12.80	12.81	12.40	qfq	34,917,869	450,658,043	-0.54%
2024-09-12	12.90	12.97	12.82	12.88	12.47	qfq	27,863,003	359,233,900	-0.39%
2024-09-11	12.81	13.00	12.76	12.93	12.51	qfq	36,626,131	472,466,107	0.78%
2024-09-10	12.88	12.88	12.67	12.83	12.42	qfq	31,399,586	400,893,409	0.23%
2024-09-09	12.78	12.95	12.73	12.80	12.39	qfq	47,736,785	613,261,504	-0.39%
2024-09-06	12.89	13.05	12.75	12.85	12.44	qfq	101,570,749	1,312,649,393	1.98%
2024-09-05	12.40	12.63	12.38	12.60	12.20	qfq	43,330,843	543,237,517	1.78%
2024-09-04	12.39	12.52	12.37	12.38	11.98	qfq	23,782,321	295,227,607	-0.56%
2024-09-03	12.41	12.57	12.34	12.45	12.05	qfq	28,842,497	359,047,601	0.16%
2024-09-02	12.73	12.74	12.42	12.43	12.03	qfq	40,765,752	510,509,623	-1.19%
2024-08-30	12.37	12.76	12.35	12.58	12.18	qfq	53,866,322	680,582,898	1.62%
2024-08-29	12.35	12.53	12.34	12.38	11.98	qfq	25,379,771	315,860,200	0.32%
2024-08-28	12.36	12.40	12.25	12.34	11.94	qfq	15,887,335	195,924,584	-0.08%
2024-08-27	12.49	12.49	12.30	12.35	11.95	qfq	15,801,843	195,213,402	-1.20%
2024-08-26	12.46	12.54	12.41	12.50	12.10	qfq	21,540,042	268,529,764	0.64%
2024-08-23	12.21	12.49	12.20	12.42	12.02	qfq	29,420,991	363,740,169	1.64%
2024-08-22	12.44	12.49	12.20	12.22	11.83	qfq	27,480,780	337,889,854	-1.53%
2024-08-21	12.45	12.58	12.37	12.41	12.01	qfq	20,477,135	255,329,600	-0.32%
2024-08-20	12.56	12.59	12.44	12.45	12.05	qfq	21,105,853	263,582,778	-0.88%
2024-08-19	12.47	12.63	12.45	12.56	12.16	qfq	21,492,609	269,868,565	0.56%
2024-08-16	12.55	12.59	12.43	12.49	12.09	qfq	30,886,150	386,099,356	-3.25%
2024-08-15	12.78	13.05	12.73	12.91	12.08	qfq	37,767,711	487,777,983	1.02%
2024-08-14	12.88	12.93	12.77	12.78	11.96	qfq	19,577,800	251,153,344	-0.93%
2024-08-13	12.89	12.92	12.74	12.90	12.07	qfq	32,861,026	421,866,300	0.23%
2024-08-12	12.88	12.98	12.83	12.87	12.04	qfq	19,956,100	257,350,654	-0.16%
2024-08-09	13.02	13.06	12.88	12.89	12.06	qfq	20,692,881	268,249,940	-0.46%
2024-08-08	12.84	13.05	12.82	12.95	12.12	qfq	27,080,025	350,006,707	0.86%
2024-08-07	12.87	12.95	12.79	12.84	12.01	qfq	22,087,411	283,840,541	-0.23%
2024-08-06	13.01	13.09	12.74	12.87	12.04	qfq	41,772,923	537,430,379	-0.23%
2024-08-05	12.98	13.15	12.90	12.90	12.07	qfq	36,357,909	473,150,597	-0.85%
2024-08-02	13.20	13.29	13.00	13.01	12.17	qfq	41,023,626	538,085,177	-2.03%
2024-08-01	13.30	13.35	13.23	13.28	12.43	qfq	43,433,828	577,444,671	-0.15%
2024-07-31	12.82	13.45	12.81	13.30	12.44	qfq	95,989,800	1,269,004,008	3.83%
2024-07-30	12.76	12.84	12.66	12.81	11.99	qfq	31,016,806	395,787,901	0.31%
2024-07-29	12.92	12.94	12.73	12.77	11.95	qfq	31,708,909	406,925,665	-1.24%
2024-07-26	12.82	13.05	12.81	12.93	12.10	qfq	35,127,408	453,784,398	0.94%
2024-07-25	12.68	12.87	12.65	12.81	11.99	qfq	38,859,385	497,313,553	0.87%
2024-07-24	12.65	12.75	12.60	12.70	11.88	qfq	36,503,475	463,319,115	0.08%
2024-07-23	12.88	12.96	12.66	12.69	11.87	qfq	50,902,133	653,005,018	-1.78%
2024-07-22	13.00	13.06	12.78	12.92	12.09	qfq	57,252,420	739,650,125	0.31%
2024-07-19	12.73	12.92	12.68	12.88	12.05	qfq	48,110,263	617,709,806	1.18%
2024-07-18	12.57	12.77	12.45	12.73	11.91	qfq	44,258,181	558,998,210	1.11%
2024-07-17	12.51	12.63	12.50	12.59	11.78	qfq	32,163,467	404,708,355	0.48%
2024-07-16	12.44	12.60	12.43	12.53	11.72	qfq	33,464,694	419,293,256	0.72%
2024-07-15	12.37	12.50	12.36	12.44	11.64	qfq	26,448,842	329,002,136	0.08%
2024-07-12	12.45	12.45	12.34	12.43	11.63	qfq	27,583,212	342,281,130	0.00%
2024-07-11	12.41	12.50	12.36	12.43	11.63	qfq	40,441,852	502,967,080	1.22%
2024-07-10	12.16	12.41	12.14	12.28	11.49	qfq	43,681,244	536,781,147	0.41%
2024-07-09	11.90	12.25	11.88	12.23	11.44	qfq	54,343,561	655,329,089	2.95%
2024-07-08	12.20	12.20	11.83	11.88	11.12	qfq	64,839,095	776,650,927	-2.94%
2024-07-05	12.22	12.33	12.15	12.24	11.45	qfq	38,821,368	474,609,449	0.16%
2024-07-04	12.40	12.43	12.22	12.22	11.43	qfq	38,830,116	477,492,040	-1.37%
2024-07-03	12.39	12.46	12.36	12.39	11.59	qfq	33,159,709	410,948,026	0.00%
2024-07-02	12.49	12.64	12.36	12.39	11.59	qfq	47,105,825	588,657,504	-0.88%
2024-07-01	12.40	12.52	12.27	12.50	11.70	qfq	41,673,906	517,973,280	0.89%
2024-06-28	12.49	12.64	12.32	12.39	11.59	qfq	58,377,444	730,638,660	-0.80%
2024-06-27	12.64	12.67	12.48	12.49	11.69	qfq	47,326,589	595,344,149	-1.73%
2024-06-26	12.62	12.74	12.54	12.71	11.89	qfq	41,366,624	522,858,744	0.63%
2024-06-25	12.86	12.90	12.56	12.63	11.82	qfq	56,401,250	716,984,680	-1.79%
2024-06-24	12.98	13.02	12.86	12.86	12.03	qfq	40,097,600	518,819,560	-1.08%
2024-06-21	12.96	13.06	12.93	13.00	12.16	qfq	36,480,702	474,176,152	0.31%
2024-06-20	13.10	13.12	12.96	12.96	12.13	qfq	37,063,750	482,355,540	-1.07%
2024-06-19	13.19	13.22	13.09	13.10	12.26	qfq	33,650,741	442,504,990	-0.68%
2024-06-18	13.12	13.28	13.11	13.19	12.34	qfq	43,347,082	572,195,362	0.46%
2024-06-17	13.05	13.16	12.97	13.13	12.28	qfq	42,550,680	557,235,734	-0.30%
2024-06-14	12.83	13.26	12.80	13.17	12.32	qfq	89,105,049	1,162,235,365	2.73%
2024-06-13	12.95	12.97	12.81	12.82	11.99	qfq	51,427,752	661,497,475	-0.85%
2024-06-12	12.93	12.96	12.87	12.93	12.10	qfq	34,826,000	450,225,204	-0.08%
2024-06-11	12.95	13.05	12.88	12.94	12.11	qfq	46,111,852	597,864,638	-0.31%
2024-06-07	13.10	13.14	12.83	12.98	12.14	qfq	60,058,880	780,125,470	-0.54%
2024-06-06	13.16	13.19	13.03	13.05	12.21	qfq	53,342,696	698,882,457	-0.68%
2024-06-05	13.23	13.29	13.13	13.14	12.29	qfq	49,956,089	659,279,533	-0.76%
2024-06-04	13.04	13.31	13.03	13.24	12.39	qfq	87,960,161	1,161,945,869	1.07%
2024-06-03	13.33	13.39	12.97	13.10	12.26	qfq	172,202,129	2,255,833,544	-3.53%
2024-05-31	13.63	13.74	13.57	13.58	12.71	qfq	46,812,543	638,039,136	-0.15%
2024-05-30	13.67	13.72	13.50	13.60	12.72	qfq	54,719,620	744,168,065	-0.95%
2024-05-29	13.66	13.82	13.66	13.73	12.85	qfq	33,844,507	464,935,188	0.29%
2024-05-28	13.77	13.87	13.68	13.69	12.81	qfq	37,152,614	510,815,222	-0.87%
2024-05-27	13.70	13.82	13.63	13.81	12.92	qfq	47,367,306	649,989,265	1.17%
2024-05-24	13.81	13.90	13.64	13.65	12.77	qfq	48,963,659	674,449,671	-1.52%
2024-05-23	14.04	14.05	13.82	13.86	12.97	qfq	54,467,491	757,109,392	-1.42%
2024-05-22	14.01	14.12	13.98	14.06	13.15	qfq	46,982,552	661,046,794	0.14%
2024-05-21	14.02	14.14	13.98	14.04	13.14	qfq	50,391,395	707,872,589	-0.28%
2024-05-20	13.99	14.27	13.94	14.08	13.17	qfq	91,183,785	1,287,105,106	0.72%
2024-05-17	13.78	13.99	13.72	13.98	13.08	qfq	64,682,676	897,068,653	1.45%
2024-05-16	13.78	13.92	13.72	13.78	12.89	qfq	67,174,990	928,632,106	0.36%
2024-05-15	14.06	14.09	13.73	13.73	12.85	qfq	64,828,007	897,239,357	-2.00%
2024-05-14	13.96	14.03	13.85	14.01	13.11	qfq	57,842,885	806,875,133	0.43%
2024-05-13	13.83	14.00	13.71	13.95	13.05	qfq	80,432,266	1,115,854,300	0.50%
2024-05-10	13.82	13.95	13.77	13.88	12.99	qfq	72,417,923	1,004,023,083	0.58%
2024-05-09	13.69	13.85	13.69	13.80	12.91	qfq	57,316,111	789,990,914	0.66%
2024-05-08	13.81	13.84	13.67	13.71	12.83	qfq	52,429,413	720,405,687	-1.08%
2024-05-07	13.83	13.92	13.78	13.86	12.97	qfq	62,264,574	862,111,598	-0.14%
2024-05-06	13.95	14.06	13.80	13.88	12.99	qfq	108,480,732	1,510,636,719	0.80%
2024-04-30	14.14	14.14	13.75	13.77	12.88	qfq	140,745,100	1,954,292,970	-4.18%
2024-04-29	14.24	14.50	14.15	14.37	13.45	qfq	130,451,983	1,870,862,864	0.91%
2024-04-26	13.85	14.30	13.62	14.24	13.32	qfq	170,805,713	2,379,089,314	6.99%
2024-04-25	13.24	13.37	13.15	13.31	12.45	qfq	46,592,681	618,087,970	0.23%
2024-04-24	13.32	13.38	13.21	13.28	12.43	qfq	44,652,100	592,385,545	-0.30%
2024-04-23	13.51	13.52	13.32	13.32	12.46	qfq	42,282,642	566,452,967	-1.11%
2024-04-22	13.50	13.63	13.41	13.47	12.60	qfq	50,547,948	682,254,377	-0.37%
2024-04-19	13.56	13.70	13.48	13.52	12.65	qfq	51,416,211	697,965,917	-0.81%
2024-04-18	13.43	13.84	13.41	13.63	12.75	qfq	81,949,289	1,118,845,855	0.96%
2024-04-17	13.24	13.50	13.14	13.50	12.63	qfq	77,337,066	1,030,172,973	1.89%
2024-04-16	13.25	13.43	13.21	13.25	12.40	qfq	69,162,366	921,714,585	-0.60%
2024-04-15	13.10	13.45	12.93	13.33	12.47	qfq	90,686,131	1,200,100,530	1.76%
2024-04-12	13.44	13.48	13.08	13.10	12.26	qfq	70,714,294	935,706,471	-2.38%
2024-04-11	13.44	13.59	13.40	13.42	12.56	qfq	54,775,699	739,301,934	-0.67%
2024-04-10	13.90	13.93	13.48	13.51	12.64	qfq	68,853,085	940,877,296	-2.67%
2024-04-09	13.98	14.11	13.88	13.88	12.99	qfq	39,433,065	551,860,898	-0.72%
2024-04-08	14.00	14.18	13.81	13.98	13.08	qfq	55,038,521	771,492,681	-0.99%
2024-04-03	14.21	14.27	14.08	14.12	13.21	qfq	45,276,020	640,292,049	-1.05%
2024-04-02	14.28	14.35	14.21	14.27	13.35	qfq	48,919,827	698,714,685	0.07%
2024-04-01	14.19	14.31	14.15	14.26	13.34	qfq	48,473,014	689,740,774	1.57%
2024-03-29	13.98	14.04	13.89	14.04	13.14	qfq	54,198,299	757,175,955	1.59%
2024-03-28	13.75	13.96	13.72	13.82	12.93	qfq	45,238,120	626,070,848	0.51%
2024-03-27	13.90	13.95	13.75	13.75	12.86	qfq	37,351,518	517,663,748	-1.43%
2024-03-26	13.84	13.96	13.83	13.95	13.05	qfq	38,233,775	531,533,111	0.87%
2024-03-25	14.13	14.16	13.83	13.83	12.94	qfq	76,796,247	1,070,117,445	-2.88%
2024-03-22	14.41	14.44	14.15	14.24	13.32	qfq	53,591,104	764,630,303	-1.45%
2024-03-21	14.44	14.60	14.41	14.45	13.52	qfq	47,744,525	691,975,373	0.35%
2024-03-20	14.33	14.44	14.29	14.40	13.47	qfq	38,887,082	558,535,961	0.42%
2024-03-19	14.58	14.58	14.31	14.34	13.42	qfq	58,510,483	843,789,562	-1.71%
2024-03-18	14.34	14.75	14.32	14.59	13.65	qfq	87,191,073	1,270,222,926	2.24%
2024-03-15	14.22	14.31	14.12	14.27	13.35	qfq	46,173,026	656,090,327	0.21%
2024-03-14	14.36	14.51	14.15	14.24	13.32	qfq	60,731,217	869,451,710	-0.97%
2024-03-13	14.72	14.72	14.35	14.38	13.45	qfq	74,573,041	1,077,639,096	-2.18%
2024-03-12	14.69	14.76	14.58	14.70	13.75	qfq	58,328,277	856,047,663	0.41%
2024-03-11	14.44	14.64	14.41	14.64	13.70	qfq	50,025,819	726,476,030	1.39%
2024-03-08	14.43	14.51	14.35	14.44	13.51	qfq	35,533,161	512,276,715	0.28%
2024-03-07	14.50	14.64	14.35	14.40	13.47	qfq	48,600,664	704,123,707	-0.89%
2024-03-06	14.60	14.72	14.44	14.53	13.59	qfq	45,865,817	668,009,189	-0.48%
2024-03-05	14.55	14.72	14.49	14.60	13.66	qfq	50,089,093	732,588,124	-0.27%
2024-03-04	14.85	14.86	14.56	14.64	13.70	qfq	60,210,616	882,631,100	-1.21%
2024-03-01	14.53	14.82	14.48	14.82	13.87	qfq	81,617,532	1,196,288,290	1.93%
2024-02-29	14.31	14.57	14.28	14.54	13.60	qfq	71,348,585	1,027,991,405	1.32%
2024-02-28	14.58	14.81	14.35	14.35	13.43	qfq	89,108,110	1,303,962,990	-1.31%
2024-02-27	14.38	14.54	14.31	14.54	13.60	qfq	51,834,487	747,080,951	1.04%
2024-02-26	14.51	14.58	14.38	14.39	13.46	qfq	52,959,493	766,296,981	-1.17%
2024-02-23	14.58	14.69	14.49	14.56	13.62	qfq	57,207,455	833,910,462	0.07%
2024-02-22	14.31	14.64	14.29	14.55	13.61	qfq	67,772,228	979,826,738	1.18%
2024-02-21	14.16	14.65	14.10	14.38	13.45	qfq	94,075,068	1,356,560,622	0.77%
2024-02-20	13.95	14.42	13.90	14.27	13.35	qfq	67,089,330	950,715,739	1.86%
2024-02-19	14.24	14.25	13.85	14.01	13.11	qfq	74,084,777	1,036,199,519	-1.41%
2024-02-08	14.10	14.43	14.07	14.21	13.30	qfq	80,187,937	1,141,001,457	1.57%
2024-02-07	13.90	14.04	13.82	13.99	13.09	qfq	74,594,036	1,039,734,051	0.50%
2024-02-06	13.14	13.92	13.10	13.92	13.02	qfq	82,497,564	1,121,889,478	5.30%
2024-02-05	13.18	13.43	12.92	13.22	12.37	qfq	69,287,470	914,506,084	-1.12%
2024-02-02	13.92	13.93	13.01	13.37	12.51	qfq	87,023,956	1,170,456,576	-3.60%
2024-02-01	13.66	14.05	13.60	13.87	12.98	qfq	57,319,887	796,179,291	0.95%
2024-01-31	13.83	13.99	13.69	13.74	12.86	qfq	50,166,848	694,844,133	-1.29%
2024-01-30	14.09	14.20	13.92	13.92	13.02	qfq	53,677,478	754,947,073	-1.76%
2024-01-29	14.28	14.34	14.06	14.17	13.26	qfq	70,946,921	1,009,838,587	-0.77%
2024-01-26	14.20	14.37	14.10	14.28	13.36	qfq	76,161,526	1,083,465,289	0.14%
2024-01-25	14.05	14.37	14.01	14.26	13.34	qfq	104,090,097	1,478,782,245	0.71%
2024-01-24	13.73	14.26	13.52	14.16	13.25	qfq	101,910,430	1,414,846,597	3.89%
2024-01-23	13.45	13.75	13.30	13.63	12.75	qfq	55,571,123	754,753,388	1.11%
2024-01-22	13.63	13.82	13.30	13.48	12.61	qfq	74,653,795	1,020,392,262	-1.25%
2024-01-19	13.59	13.73	13.46	13.65	12.77	qfq	37,007,170	503,446,927	-0.07%
2024-01-18	13.50	13.72	13.20	13.66	12.78	qfq	63,606,531	853,285,295	0.81%
2024-01-17	13.66	13.78	13.54	13.55	12.68	qfq	39,224,941	535,670,131	-1.17%
2024-01-16	13.50	13.71	13.46	13.71	12.83	qfq	38,944,331	529,284,912	1.26%
2024-01-15	13.58	13.68	13.46	13.54	12.67	qfq	29,655,299	401,832,826	-0.51%
2024-01-12	13.59	13.80	13.54	13.61	12.73	qfq	25,190,061	344,380,703	-0.22%
2024-01-11	13.48	13.68	13.43	13.64	12.76	qfq	32,352,660	439,757,901	0.96%
2024-01-10	13.55	13.60	13.41	13.51	12.64	qfq	28,506,002	385,443,215	0.30%
2024-01-09	13.55	13.60	13.35	13.47	12.60	qfq	32,589,921	439,674,160	-0.37%
2024-01-08	13.76	13.81	13.50	13.52	12.65	qfq	44,502,203	605,243,068	-2.17%
2024-01-05	13.80	14.03	13.73	13.82	12.93	qfq	52,181,810	726,182,780	-0.14%
2024-01-04	13.88	13.88	13.70	13.84	12.95	qfq	36,305,181	500,746,379	-0.43%
2024-01-03	13.73	13.97	13.71	13.90	13.01	qfq	40,425,165	560,590,858	1.24%
2024-01-02	13.95	13.98	13.72	13.73	12.85	qfq	45,524,188	628,092,939	-1.58%
2023-12-29	13.92	14.01	13.89	13.95	13.05	qfq	41,693,795	581,599,977	-0.07%
2023-12-28	13.76	14.05	13.71	13.96	13.06	qfq	61,406,795	854,121,918	1.38%
2023-12-27	13.55	13.83	13.50	13.77	12.88	qfq	44,690,163	611,060,063	1.32%
2023-12-26	13.72	13.76	13.55	13.59	12.72	qfq	29,473,746	401,793,831	-0.88%
2023-12-25	13.77	13.87	13.63	13.71	12.83	qfq	39,179,280	537,327,978	-1.15%
2023-12-22	13.96	14.01	13.82	13.87	12.98	qfq	36,431,732	506,654,983	-0.64%
2023-12-21	13.70	14.02	13.66	13.96	13.06	qfq	53,827,673	748,233,224	1.60%
2023-12-20	14.09	14.12	13.72	13.74	12.86	qfq	60,245,496	835,867,463	-2.69%
2023-12-19	14.03	14.15	13.96	14.12	13.21	qfq	35,441,143	497,996,849	0.71%
2023-12-18	14.04	14.22	13.88	14.02	13.12	qfq	41,290,803	581,135,145	-0.36%
2023-12-15	14.25	14.25	13.99	14.07	13.16	qfq	52,923,278	745,176,730	-0.78%
2023-12-14	14.22	14.30	14.12	14.18	13.27	qfq	38,530,163	547,662,544	0.14%
2023-12-13	14.35	14.35	14.15	14.16	13.25	qfq	40,865,379	581,186,266	-1.60%
2023-12-12	14.29	14.45	14.23	14.39	13.46	qfq	39,699,368	569,568,872	0.28%
2023-12-11	14.09	14.37	13.99	14.35	13.43	qfq	49,695,178	704,797,962	1.49%
2023-12-08	14.27	14.28	14.11	14.14	13.23	qfq	40,880,556	579,717,922	-0.98%
2023-12-07	14.24	14.35	14.15	14.28	13.36	qfq	31,153,372	444,529,240	0.21%
2023-12-06	14.33	14.41	14.23	14.25	13.33	qfq	32,673,002	467,128,411	-0.63%
2023-12-05	14.43	14.53	14.31	14.34	13.42	qfq	33,839,344	487,986,382	-0.90%
2023-12-04	14.55	14.61	14.40	14.47	13.54	qfq	42,537,782	616,895,768	0.00%
2023-12-01	14.33	14.54	14.30	14.47	13.54	qfq	50,028,884	721,993,078	0.98%
2023-11-30	14.35	14.52	14.23	14.33	13.41	qfq	58,901,039	845,683,863	-0.35%
2023-11-29	14.82	14.85	14.34	14.38	13.45	qfq	87,164,039	1,262,581,570	-2.90%
2023-11-28	14.97	15.02	14.76	14.81	13.86	qfq	46,518,950	690,158,332	-1.33%
2023-11-27	15.28	15.28	14.91	15.01	14.04	qfq	47,988,879	720,536,476	-1.64%
2023-11-24	15.46	15.46	15.21	15.26	14.28	qfq	54,795,603	837,644,017	-1.48%
2023-11-23	15.70	15.76	15.38	15.49	14.49	qfq	63,859,322	989,678,407	-1.40%
2023-11-22	15.77	15.83	15.70	15.71	14.70	qfq	25,493,876	401,881,997	-0.76%
2023-11-21	15.78	16.03	15.73	15.83	14.81	qfq	56,030,780	888,339,595	0.64%
2023-11-20	15.83	15.84	15.64	15.73	14.72	qfq	41,800,158	657,358,057	-0.69%
2023-11-17	15.91	15.97	15.73	15.84	14.82	qfq	43,431,705	687,256,114	-0.75%
2023-11-16	16.10	16.15	15.96	15.96	14.93	qfq	29,633,947	475,315,499	-0.87%
2023-11-15	16.26	16.40	16.04	16.10	15.06	qfq	55,148,226	892,665,895	-0.43%
2023-11-14	16.27	16.60	16.10	16.17	15.13	qfq	64,767,768	1,055,951,179	-0.31%
2023-11-13	16.30	16.37	16.13	16.22	15.18	qfq	33,826,480	547,777,785	-0.49%
2023-11-10	16.22	16.39	16.20	16.30	15.25	qfq	34,279,588	558,956,549	0.06%
2023-11-09	16.38	16.42	16.20	16.29	15.24	qfq	42,950,397	699,366,975	-0.79%
2023-11-08	16.60	16.64	16.32	16.42	15.36	qfq	47,177,475	776,225,770	-1.56%
2023-11-07	16.59	16.89	16.57	16.68	15.61	qfq	52,266,521	874,311,348	-0.48%
2023-11-06	16.88	16.96	16.39	16.76	15.68	qfq	119,788,855	1,995,041,431	2.44%
2023-11-03	16.09	16.53	15.95	16.36	15.31	qfq	74,140,793	1,208,087,606	1.61%
2023-11-02	16.02	16.32	16.02	16.10	15.06	qfq	47,686,193	772,561,042	0.31%
2023-11-01	16.05	16.27	15.97	16.05	15.02	qfq	48,693,395	784,205,364	0.12%
2023-10-31	15.80	16.20	15.68	16.03	15.00	qfq	66,509,163	1,065,320,168	3.02%
2023-10-30	15.73	15.79	15.41	15.56	14.56	qfq	52,262,446	812,747,667	-1.64%
2023-10-27	15.70	15.92	15.43	15.82	14.80	qfq	48,281,271	758,760,883	-0.32%
2023-10-26	15.86	15.94	15.65	15.87	14.85	qfq	29,190,654	461,660,767	-0.63%
2023-10-25	15.98	16.14	15.80	15.97	14.94	qfq	55,406,649	885,064,721	1.08%
2023-10-24	15.38	15.96	15.26	15.80	14.78	qfq	54,713,356	852,629,137	3.27%
2023-10-23	15.60	15.61	15.20	15.30	14.32	qfq	37,902,026	583,918,968	-2.42%
2023-10-20	15.74	15.88	15.60	15.68	14.67	qfq	36,725,365	576,766,753	-0.76%
2023-10-19	15.88	16.01	15.77	15.80	14.78	qfq	33,872,381	537,204,152	-1.25%
2023-10-18	15.90	16.11	15.90	16.00	14.97	qfq	33,140,768	530,079,464	0.06%
2023-10-17	15.64	16.18	15.53	15.99	14.96	qfq	61,442,772	979,456,512	2.57%
2023-10-16	15.53	15.70	15.47	15.59	14.59	qfq	28,719,202	448,178,628	0.32%
2023-10-13	15.45	15.59	15.30	15.54	14.54	qfq	34,682,826	536,050,834	-0.45%
2023-10-12	15.80	15.96	15.53	15.61	14.61	qfq	39,149,009	613,671,060	0.06%
2023-10-11	15.73	15.83	15.54	15.60	14.60	qfq	37,531,726	588,447,850	-0.32%
2023-10-10	15.81	15.84	15.61	15.65	14.64	qfq	29,763,301	467,275,406	-0.82%
2023-10-09	15.61	15.82	15.32	15.78	14.76	qfq	47,509,663	741,707,501	-0.19%
2023-09-28	16.31	16.44	15.60	15.81	14.79	qfq	98,032,770	1,552,779,334	-3.07%
2023-09-27	16.33	16.45	16.19	16.31	15.26	qfq	34,929,255	569,873,953	-0.18%
2023-09-26	16.29	16.48	16.22	16.34	15.29	qfq	36,509,638	597,945,805	0.55%
2023-09-25	16.66	16.66	15.92	16.25	15.20	qfq	78,055,646	1,267,560,733	-3.27%
2023-09-22	16.29	16.86	16.27	16.80	15.72	qfq	68,912,086	1,146,748,006	2.75%
2023-09-21	16.41	16.62	16.33	16.35	15.30	qfq	33,334,985	548,595,071	-0.79%
2023-09-20	16.44	16.54	16.31	16.48	15.42	qfq	30,156,476	496,581,778	0.55%
2023-09-19	16.38	16.53	16.25	16.39	15.34	qfq	36,945,175	606,254,827	0.06%
2023-09-18	16.22	16.42	16.09	16.38	15.33	qfq	30,939,217	503,605,667	0.86%
2023-09-15	16.68	16.79	16.18	16.24	15.19	qfq	60,484,071	991,198,664	-2.35%
2023-09-14	16.56	16.68	16.45	16.63	15.56	qfq	51,245,910	849,384,783	0.97%
2023-09-13	16.61	16.75	16.31	16.47	15.41	qfq	42,797,317	706,233,603	-0.78%
2023-09-12	16.88	16.88	16.57	16.60	15.53	qfq	43,088,398	719,287,706	-0.84%
2023-09-11	16.26	17.03	16.20	16.74	15.66	qfq	86,538,558	1,440,767,833	2.95%
2023-09-08	16.02	16.34	15.99	16.26	15.21	qfq	39,515,238	638,660,388	0.68%
2023-09-07	16.20	16.40	16.12	16.15	15.11	qfq	47,976,038	778,970,814	-0.49%
2023-09-06	16.30	16.30	16.01	16.23	15.19	qfq	57,271,787	924,406,301	-0.61%
2023-09-05	16.41	16.54	16.25	16.33	15.28	qfq	50,554,220	829,133,887	-0.91%
2023-09-04	16.19	16.70	16.17	16.48	15.42	qfq	87,742,841	1,446,745,991	1.98%
2023-09-01	15.91	16.35	15.91	16.16	15.12	qfq	67,465,045	1,091,184,600	1.76%
2023-08-31	16.16	16.31	15.80	15.88	14.86	qfq	72,100,589	1,156,195,987	-1.49%
2023-08-30	16.48	16.50	16.11	16.12	15.08	qfq	104,403,895	1,695,818,874	-2.66%
2023-08-29	16.60	16.88	16.33	16.56	15.49	qfq	152,852,991	2,531,164,449	-1.95%
2023-08-28	18.54	18.54	16.80	16.89	15.80	qfq	302,934,511	5,298,560,629	0.24%
2023-08-25	16.60	16.97	16.53	16.85	15.77	qfq	77,159,628	1,295,951,609	1.08%
2023-08-24	16.52	17.03	16.50	16.67	15.60	qfq	84,824,071	1,420,513,009	1.77%
2023-08-23	16.70	16.80	16.38	16.38	15.33	qfq	70,199,000	1,161,760,362	-1.92%
2023-08-22	16.36	16.87	16.26	16.70	15.63	qfq	108,519,145	1,794,467,694	3.09%
2023-08-21	17.17	17.17	16.17	16.20	15.16	qfq	187,655,327	3,101,903,860	-6.03%
2023-08-18	17.39	17.77	17.24	17.24	16.13	qfq	102,720,794	1,798,142,046	0.29%
2023-08-17	17.21	17.40	16.89	17.19	16.08	qfq	122,802,987	2,099,976,927	-0.41%
2023-08-16	17.21	17.75	17.01	17.26	16.15	qfq	96,191,314	1,673,165,543	-0.52%
2023-08-15	17.00	17.47	17.00	17.35	16.23	qfq	123,068,929	2,127,172,324	2.30%
2023-08-14	16.50	17.20	16.43	16.96	15.87	qfq	116,034,905	1,964,851,504	-0.24%
2023-08-11	17.58	17.67	16.86	17.00	15.91	qfq	129,360,365	2,219,531,441	-5.45%
2023-08-10	17.92	18.05	17.66	17.98	16.40	qfq	92,459,439	1,654,284,549	0.39%
2023-08-09	17.71	18.18	17.68	17.91	16.34	qfq	95,093,694	1,701,610,497	0.22%
2023-08-08	17.51	18.24	17.27	17.87	16.30	qfq	146,749,847	2,614,705,421	0.62%
2023-08-07	17.32	17.86	17.10	17.76	16.20	qfq	130,412,399	2,289,516,596	0.40%
2023-08-04	17.55	18.50	17.54	17.69	16.14	qfq	267,767,401	4,818,098,437	3.57%
2023-08-03	16.60	17.14	16.54	17.08	15.58	qfq	141,729,858	2,396,344,277	2.95%
2023-08-02	16.50	17.04	16.44	16.59	15.14	qfq	120,207,573	2,011,597,648	0.18%
2023-08-01	16.81	17.17	16.50	16.56	15.11	qfq	127,882,679	2,141,882,671	-2.36%
2023-07-31	17.25	17.50	16.85	16.96	15.47	qfq	217,445,318	3,731,003,882	0.36%
2023-07-28	15.55	17.15	15.50	16.90	15.42	qfq	288,603,852	4,758,055,675	8.40%
2023-07-27	15.74	15.88	15.55	15.59	14.22	qfq	72,953,272	1,145,972,983	-1.58%
2023-07-26	15.76	15.94	15.62	15.84	14.45	qfq	111,379,584	1,759,696,110	0.76%
2023-07-25	15.30	15.88	15.26	15.72	14.34	qfq	216,433,931	3,369,144,252	7.23%
2023-07-24	14.57	14.83	14.50	14.66	13.37	qfq	33,801,430	496,527,443	0.48%
2023-07-21	14.57	14.71	14.54	14.59	13.31	qfq	27,043,518	395,193,365	-0.07%
2023-07-20	14.71	14.79	14.56	14.60	13.32	qfq	49,459,208	726,901,895	-0.54%
2023-07-19	14.54	14.71	14.50	14.68	13.39	qfq	39,464,615	576,852,336	0.75%
2023-07-18	14.50	14.62	14.42	14.57	13.29	qfq	29,833,647	434,369,561	0.83%
2023-07-17	14.51	14.51	14.32	14.45	13.18	qfq	30,746,290	442,726,554	-0.76%