SECURITY DETAIL · RAW DATA

潞安环能601699.SH

ASSECNYSTOCK

最近收盘价14.362026-07-17

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）33,080,290

成交额（元）486,982,774

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
2026-06-23	2026-06-30	cash_dividend	0.187	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-25	cash_dividend	0.41	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-19	cash_dividend	1.589	—	—	—	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	14.98	15.35	14.34	14.36	14.36	qfq	33,080,290	486,982,774	-4.01%
2026-07-16	15.30	15.48	14.69	14.96	14.96	qfq	30,258,823	453,232,391	-2.67%
2026-07-15	14.68	15.40	14.61	15.37	15.37	qfq	35,492,598	534,677,406	3.43%
2026-07-14	14.50	15.04	14.35	14.86	14.86	qfq	34,483,517	507,424,450	3.27%
2026-07-13	14.75	14.98	14.25	14.39	14.39	qfq	25,052,600	362,897,445	-2.97%
2026-07-10	14.43	15.02	14.15	14.83	14.83	qfq	35,023,451	512,600,713	0.41%
2026-07-09	15.21	15.38	14.65	14.77	14.77	qfq	32,208,760	479,042,711	-3.84%
2026-07-08	14.92	15.99	14.80	15.36	15.36	qfq	51,222,626	794,361,058	3.16%
2026-07-07	15.29	15.61	14.62	14.89	14.89	qfq	46,942,155	701,083,220	-1.72%
2026-07-06	14.69	15.25	14.50	15.15	15.15	qfq	43,557,991	652,277,238	3.20%
2026-07-03	14.47	14.79	14.39	14.68	14.68	qfq	32,055,300	468,069,473	2.23%
2026-07-02	14.40	14.92	14.20	14.36	14.36	qfq	45,335,755	656,561,470	-0.42%
2026-07-01	14.29	14.81	14.00	14.42	14.42	qfq	28,371,684	407,693,082	0.98%
2026-06-30	14.78	14.78	14.05	14.28	14.28	qfq	26,904,003	384,111,588	-4.29%
2026-06-29	14.90	15.22	14.60	14.92	14.73	qfq	30,702,573	458,448,721	0.13%
2026-06-26	15.80	15.85	14.86	14.90	14.71	qfq	37,181,700	564,375,535	-5.10%
2026-06-25	15.81	16.25	15.63	15.70	15.50	qfq	28,205,165	446,382,939	-2.00%
2026-06-24	16.39	16.60	15.84	16.02	15.82	qfq	37,431,287	602,855,776	-2.55%
2026-06-23	17.00	17.39	16.38	16.44	16.23	qfq	46,638,367	788,491,665	-3.63%
2026-06-22	16.70	17.27	16.41	17.06	16.85	qfq	41,869,191	706,736,341	2.03%
2026-06-18	16.83	17.04	16.40	16.72	16.51	qfq	39,461,774	660,450,239	-1.59%
2026-06-17	17.50	17.55	16.84	16.99	16.78	qfq	27,050,048	463,100,393	-2.91%
2026-06-16	17.50	17.80	17.12	17.50	17.28	qfq	32,746,373	572,251,156	-0.57%
2026-06-15	17.67	17.89	16.94	17.60	17.38	qfq	54,840,594	950,731,103	-2.55%
2026-06-12	17.50	18.30	17.50	18.06	17.83	qfq	53,069,039	951,460,305	1.29%
2026-06-11	17.93	18.46	17.52	17.83	17.61	qfq	38,895,596	693,095,651	-0.67%
2026-06-10	18.60	18.75	17.86	17.95	17.73	qfq	43,994,528	798,616,601	-3.49%
2026-06-09	18.50	18.81	17.75	18.60	18.37	qfq	45,356,590	839,837,060	0.11%
2026-06-08	18.68	19.19	18.21	18.58	18.35	qfq	50,100,628	937,936,611	-1.17%
2026-06-05	19.00	19.45	18.68	18.80	18.56	qfq	52,589,059	997,322,182	-2.59%
2026-06-04	18.64	19.76	18.22	19.30	19.06	qfq	98,478,840	1,881,529,635	1.58%
2026-06-03	17.24	19.19	17.24	19.00	18.76	qfq	82,354,011	1,494,264,475	6.74%
2026-06-02	17.64	18.80	17.40	17.80	17.58	qfq	101,199,658	1,817,940,593	1.14%
2026-06-01	16.32	17.60	16.11	17.60	17.38	qfq	66,868,266	1,139,486,202	10.00%
2026-05-29	15.39	16.10	15.39	16.00	15.80	qfq	38,571,528	613,503,146	2.50%
2026-05-28	15.08	16.11	15.08	15.61	15.41	qfq	41,366,198	649,934,595	2.70%
2026-05-27	14.59	15.59	14.55	15.20	15.01	qfq	39,475,737	599,061,396	3.54%
2026-05-26	14.90	15.02	14.22	14.68	14.50	qfq	32,227,674	470,763,388	-1.48%
2026-05-25	14.93	15.42	14.76	14.90	14.71	qfq	50,449,149	758,700,723	5.52%
2026-05-22	14.36	14.58	13.99	14.12	13.94	qfq	26,990,164	382,281,753	-1.60%
2026-05-21	14.86	14.98	14.33	14.35	14.17	qfq	32,097,306	469,097,496	-3.88%
2026-05-20	15.18	15.38	14.81	14.93	14.74	qfq	20,512,785	308,748,079	-1.78%
2026-05-19	15.26	15.45	15.07	15.20	15.01	qfq	21,526,612	328,138,045	-1.43%
2026-05-18	15.15	15.64	14.98	15.42	15.23	qfq	32,265,843	494,223,865	1.78%
2026-05-15	14.93	15.65	14.70	15.15	14.96	qfq	45,460,353	691,321,843	2.30%
2026-05-14	15.02	15.22	14.81	14.81	14.62	qfq	19,551,292	293,241,286	-1.59%
2026-05-13	15.22	15.40	14.94	15.05	14.86	qfq	26,313,212	396,186,760	-1.31%
2026-05-12	15.55	15.83	15.00	15.25	15.06	qfq	31,151,383	476,504,784	-2.12%
2026-05-11	15.43	15.94	15.37	15.58	15.38	qfq	38,614,694	604,444,387	1.50%
2026-05-08	15.70	15.84	15.22	15.35	15.16	qfq	29,568,517	456,039,189	-2.35%
2026-05-07	16.18	16.20	15.58	15.72	15.52	qfq	41,896,185	661,211,370	-3.97%
2026-05-06	16.08	16.45	15.71	16.37	16.16	qfq	48,061,654	774,345,200	1.30%
2026-04-30	16.15	16.44	15.89	16.16	15.96	qfq	42,589,948	686,970,817	-0.25%
2026-04-29	15.69	16.46	15.67	16.20	16.00	qfq	51,486,573	833,704,003	2.34%
2026-04-28	15.01	15.90	14.91	15.83	15.63	qfq	52,551,679	821,731,439	5.89%
2026-04-27	14.62	15.10	14.41	14.95	14.76	qfq	35,061,626	521,440,818	3.46%
2026-04-24	14.35	14.62	14.25	14.45	14.27	qfq	23,598,098	340,682,414	0.49%
2026-04-23	13.75	14.55	13.73	14.38	14.20	qfq	36,666,402	524,069,346	4.28%
2026-04-22	13.81	14.10	13.70	13.79	13.62	qfq	16,530,868	229,381,367	-0.65%
2026-04-21	13.32	13.93	13.31	13.88	13.71	qfq	37,705,472	517,484,291	3.97%
2026-04-20	13.31	13.50	13.03	13.35	13.18	qfq	29,471,163	389,974,694	-0.07%
2026-04-17	13.57	13.69	13.29	13.36	13.19	qfq	18,195,134	244,358,792	-1.40%
2026-04-16	13.30	13.59	13.30	13.55	13.38	qfq	21,250,698	285,630,281	1.35%
2026-04-15	13.18	13.47	12.94	13.37	13.20	qfq	28,430,988	376,424,525	1.13%
2026-04-14	13.44	13.56	12.97	13.22	13.05	qfq	27,977,859	367,605,312	-2.51%
2026-04-13	13.49	13.69	13.41	13.56	13.39	qfq	17,774,700	240,691,329	1.50%
2026-04-10	13.00	13.74	12.95	13.36	13.19	qfq	30,356,376	407,223,579	2.38%
2026-04-09	13.18	13.29	13.03	13.05	12.89	qfq	22,728,560	298,898,469	-0.91%
2026-04-08	13.15	13.24	12.81	13.17	13.00	qfq	40,939,134	534,175,360	-1.72%
2026-04-07	13.05	13.50	12.87	13.40	13.23	qfq	22,999,417	304,661,306	2.68%
2026-04-03	13.61	13.65	12.94	13.05	12.89	qfq	24,160,002	317,058,542	-4.67%
2026-04-02	13.39	13.80	13.37	13.69	13.52	qfq	21,954,999	299,810,206	2.01%
2026-04-01	13.50	13.70	13.14	13.42	13.25	qfq	29,849,882	401,877,743	-0.96%
2026-03-31	14.57	14.95	13.52	13.55	13.38	qfq	52,043,632	731,703,553	-6.74%
2026-03-30	14.25	14.77	14.13	14.53	14.35	qfq	41,375,175	599,753,805	2.69%
2026-03-27	14.08	14.38	13.93	14.15	13.97	qfq	29,160,000	412,706,839	-0.77%
2026-03-26	13.89	14.34	13.81	14.26	14.08	qfq	43,177,682	609,658,320	2.22%
2026-03-25	14.40	14.40	13.80	13.95	13.78	qfq	53,449,949	745,466,322	-4.78%
2026-03-24	14.75	15.09	14.42	14.65	14.47	qfq	47,156,921	693,321,228	-1.81%
2026-03-23	14.97	15.60	14.68	14.92	14.73	qfq	63,574,776	965,299,151	1.91%
2026-03-20	14.45	14.83	14.28	14.64	14.46	qfq	27,697,186	404,260,701	-0.20%
2026-03-19	14.58	14.86	14.28	14.67	14.49	qfq	42,858,333	624,100,796	2.73%
2026-03-18	14.30	14.66	14.04	14.28	14.10	qfq	28,521,803	408,326,107	-0.49%
2026-03-17	14.61	14.86	14.33	14.35	14.17	qfq	25,216,387	366,608,313	-2.18%
2026-03-16	15.32	15.40	14.57	14.67	14.49	qfq	39,247,727	582,019,335	-3.49%
2026-03-13	15.58	15.59	15.16	15.20	15.01	qfq	45,044,061	692,697,257	-1.30%
2026-03-12	14.75	15.65	14.41	15.40	15.21	qfq	83,676,284	1,280,126,959	5.99%
2026-03-11	14.30	14.66	14.13	14.53	14.35	qfq	38,557,317	556,811,417	1.25%
2026-03-10	13.98	14.60	13.98	14.35	14.17	qfq	57,116,131	819,991,051	-2.25%
2026-03-09	14.72	15.38	14.50	14.68	14.50	qfq	137,156,704	2,053,621,076	4.71%
2026-03-06	14.23	14.25	13.77	14.02	13.84	qfq	44,604,590	622,626,326	-2.03%
2026-03-05	14.47	14.47	14.00	14.31	14.13	qfq	40,121,169	571,502,891	-1.51%
2026-03-04	14.70	14.71	14.22	14.53	14.35	qfq	50,104,076	724,424,503	-2.68%
2026-03-03	15.00	15.50	14.47	14.93	14.74	qfq	92,121,904	1,380,527,064	0.54%
2026-03-02	15.22	15.44	14.70	14.85	14.66	qfq	76,352,544	1,143,394,226	-0.27%
2026-02-27	14.18	14.95	14.16	14.89	14.70	qfq	50,053,000	734,173,872	5.16%
2026-02-26	14.28	14.52	14.07	14.16	13.98	qfq	23,907,906	340,120,942	-1.46%
2026-02-25	14.26	14.71	14.23	14.37	14.19	qfq	41,009,426	593,970,625	0.07%
2026-02-24	13.90	14.50	13.86	14.36	14.18	qfq	46,501,154	665,101,836	3.68%
2026-02-13	13.99	14.21	13.84	13.85	13.68	qfq	30,586,952	427,272,783	-2.60%
2026-02-12	14.16	14.29	13.92	14.22	14.04	qfq	42,347,708	599,341,276	0.49%
2026-02-11	13.55	14.32	13.37	14.15	13.97	qfq	62,290,238	869,624,842	3.51%
2026-02-10	13.26	13.90	13.02	13.67	13.50	qfq	56,355,670	761,898,668	3.09%
2026-02-09	13.30	13.47	13.18	13.26	13.09	qfq	34,363,752	457,200,003	-0.82%
2026-02-06	13.20	13.51	13.10	13.37	13.20	qfq	34,925,479	466,719,428	-0.15%
2026-02-05	13.75	13.94	13.25	13.39	13.22	qfq	65,876,043	884,976,928	-4.15%
2026-02-04	12.87	13.97	12.83	13.97	13.79	qfq	94,868,132	1,300,045,646	10.00%
2026-02-03	12.66	12.88	12.42	12.70	12.54	qfq	30,864,085	390,506,440	1.03%
2026-02-02	13.39	13.48	12.56	12.57	12.41	qfq	54,463,880	705,039,865	-7.78%
2026-01-30	13.95	14.48	13.46	13.63	13.46	qfq	65,276,375	904,454,077	-2.15%
2026-01-29	13.89	14.22	13.72	13.93	13.76	qfq	74,622,243	1,041,164,103	-0.43%
2026-01-28	12.83	14.10	12.82	13.99	13.81	qfq	99,088,127	1,345,108,452	8.70%
2026-01-27	13.18	13.18	12.76	12.87	12.71	qfq	33,906,841	436,857,799	-2.50%
2026-01-26	12.80	13.33	12.68	13.20	13.03	qfq	46,669,427	610,725,647	1.93%
2026-01-23	13.01	13.02	12.80	12.95	12.79	qfq	23,872,538	308,017,972	-0.61%
2026-01-22	12.84	13.15	12.80	13.03	12.87	qfq	32,006,677	415,347,823	1.32%
2026-01-21	12.80	13.05	12.56	12.86	12.70	qfq	30,266,116	386,835,851	-0.16%
2026-01-20	12.58	12.92	12.54	12.88	12.72	qfq	35,007,741	445,478,757	1.82%
2026-01-19	12.45	12.67	12.38	12.65	12.49	qfq	26,233,268	328,885,131	1.69%
2026-01-16	12.60	12.66	12.36	12.44	12.28	qfq	22,175,368	276,949,241	-0.80%
2026-01-15	12.64	12.75	12.42	12.54	12.38	qfq	21,898,885	275,243,887	-0.79%
2026-01-14	12.93	12.96	12.57	12.64	12.48	qfq	39,661,254	505,965,686	-2.09%
2026-01-13	12.99	13.09	12.84	12.91	12.75	qfq	29,373,162	381,176,467	-1.15%
2026-01-12	13.01	13.27	12.89	13.06	12.90	qfq	38,803,416	505,702,833	-0.08%
2026-01-09	12.91	13.25	12.82	13.07	12.91	qfq	39,917,780	523,674,986	-1.21%
2026-01-08	13.29	13.53	12.95	13.23	13.06	qfq	81,896,803	1,085,194,718	1.07%
2026-01-07	12.50	13.19	12.50	13.09	12.93	qfq	99,476,794	1,282,170,272	7.38%
2026-01-06	11.91	12.24	11.87	12.19	12.04	qfq	35,374,166	428,924,395	2.35%
2026-01-05	11.80	11.98	11.80	11.91	11.76	qfq	24,147,748	287,485,737	0.93%
2025-12-31	11.85	11.89	11.74	11.80	11.65	qfq	14,997,170	176,880,197	-0.42%
2025-12-30	11.95	11.97	11.81	11.85	11.70	qfq	19,016,087	225,713,574	-1.09%
2025-12-29	11.92	12.11	11.90	11.98	11.83	qfq	25,763,321	309,854,475	0.25%
2025-12-26	11.93	12.08	11.91	11.95	11.80	qfq	18,871,487	226,253,201	-0.42%
2025-12-25	12.00	12.01	11.87	12.00	11.85	qfq	16,121,504	192,262,389	0.00%
2025-12-24	12.10	12.12	11.89	12.00	11.85	qfq	23,717,960	283,840,806	-0.83%
2025-12-23	12.21	12.24	12.05	12.10	11.95	qfq	17,266,540	209,863,746	-0.82%
2025-12-22	12.20	12.29	12.15	12.20	12.05	qfq	19,232,040	234,678,234	0.00%
2025-12-19	12.22	12.27	12.13	12.20	12.05	qfq	18,196,511	222,029,229	-0.65%
2025-12-18	12.20	12.37	12.14	12.28	12.13	qfq	30,041,465	367,988,259	1.91%
2025-12-17	11.96	12.10	11.90	12.05	11.90	qfq	20,797,233	249,554,417	0.50%
2025-12-16	12.40	12.43	11.96	11.99	11.84	qfq	27,599,388	334,012,542	-3.85%
2025-12-15	12.28	12.61	12.21	12.47	12.31	qfq	35,254,061	440,214,199	0.65%
2025-12-12	12.41	12.49	12.11	12.39	12.23	qfq	75,468,517	922,665,774	-0.32%
2025-12-11	12.53	12.62	12.40	12.43	12.27	qfq	23,285,650	291,134,959	-0.88%
2025-12-10	12.53	12.61	12.38	12.54	12.38	qfq	29,356,370	366,984,559	0.24%
2025-12-09	12.92	12.92	12.45	12.51	12.35	qfq	32,419,897	408,940,098	-2.72%
2025-12-08	12.82	12.94	12.64	12.86	12.70	qfq	28,570,511	366,289,606	-0.54%
2025-12-05	13.18	13.19	12.75	12.93	12.77	qfq	33,558,150	432,661,453	-1.97%
2025-12-04	13.08	13.23	13.01	13.19	13.02	qfq	20,753,083	272,642,853	0.84%
2025-12-03	13.08	13.24	13.02	13.08	12.92	qfq	22,720,537	298,055,315	-0.23%
2025-12-02	13.30	13.34	12.93	13.11	12.95	qfq	25,430,769	332,598,919	-1.43%
2025-12-01	13.05	13.34	13.02	13.30	13.13	qfq	34,844,312	459,697,882	1.99%
2025-11-28	13.15	13.19	12.97	13.04	12.88	qfq	23,204,545	302,913,426	-1.06%
2025-11-27	12.93	13.25	12.93	13.18	13.01	qfq	22,527,270	296,018,223	1.31%
2025-11-26	12.90	13.12	12.90	13.01	12.85	qfq	15,385,593	200,326,129	-0.69%
2025-11-25	13.10	13.16	13.00	13.10	12.94	qfq	18,483,014	242,142,452	0.15%
2025-11-24	13.27	13.30	12.91	13.08	12.92	qfq	22,496,971	293,700,429	-0.68%
2025-11-21	13.36	13.36	13.04	13.17	13.00	qfq	32,154,530	424,774,779	-1.79%
2025-11-20	13.80	14.00	13.35	13.41	13.24	qfq	32,481,261	442,959,150	-4.01%
2025-11-19	13.91	14.10	13.66	13.97	13.79	qfq	23,922,356	333,071,680	-0.07%
2025-11-18	14.65	14.67	13.90	13.98	13.80	qfq	45,164,201	641,666,122	-5.60%
2025-11-17	14.74	15.00	14.56	14.81	14.62	qfq	28,212,413	416,563,748	0.54%
2025-11-14	15.05	15.14	14.70	14.73	14.55	qfq	27,054,562	401,774,826	-2.39%
2025-11-13	14.90	15.34	14.80	15.09	14.90	qfq	34,825,130	524,079,755	1.21%
2025-11-12	14.88	15.10	14.78	14.91	14.72	qfq	21,589,783	322,841,412	-0.13%
2025-11-11	15.27	15.32	14.70	14.93	14.74	qfq	43,874,227	654,196,426	-2.74%
2025-11-10	15.50	15.78	15.26	15.35	15.16	qfq	41,195,561	637,730,300	-1.41%
2025-11-07	15.82	16.14	15.47	15.57	15.37	qfq	35,994,302	565,419,152	-1.58%
2025-11-06	15.70	16.11	15.57	15.82	15.62	qfq	43,412,641	687,666,038	0.44%
2025-11-05	15.30	16.09	15.28	15.75	15.55	qfq	51,478,356	807,701,352	2.21%
2025-11-04	15.47	15.87	15.30	15.41	15.22	qfq	43,717,595	681,117,832	-0.77%
2025-11-03	14.84	15.75	14.84	15.53	15.34	qfq	77,193,876	1,194,814,364	4.93%
2025-10-31	14.81	15.02	14.65	14.80	14.61	qfq	39,870,835	590,066,608	-1.00%
2025-10-30	14.92	15.33	14.72	14.95	14.76	qfq	49,562,017	741,294,641	-1.77%
2025-10-29	14.78	15.49	14.66	15.22	15.03	qfq	51,280,467	775,540,206	2.91%
2025-10-28	14.77	15.03	14.68	14.79	14.60	qfq	36,921,764	545,486,691	-1.14%
2025-10-27	14.75	15.26	14.35	14.96	14.77	qfq	60,732,738	903,095,059	0.67%
2025-10-24	15.28	15.52	14.65	14.86	14.67	qfq	92,586,002	1,379,507,071	-4.13%
2025-10-23	15.61	16.28	15.45	15.50	15.31	qfq	56,730,635	904,299,054	-1.65%
2025-10-22	15.90	16.05	15.50	15.76	15.56	qfq	41,557,599	651,714,461	-2.48%
2025-10-21	16.00	16.18	15.75	16.16	15.96	qfq	61,267,778	979,336,446	-1.82%
2025-10-20	15.68	16.48	15.17	16.46	16.25	qfq	78,754,319	1,250,194,854	7.23%
2025-10-17	15.70	16.27	15.32	15.35	15.16	qfq	62,590,789	988,439,272	-3.64%
2025-10-16	15.35	15.99	15.35	15.93	15.73	qfq	73,509,096	1,153,388,537	3.44%
2025-10-15	15.40	15.51	15.12	15.40	15.21	qfq	55,009,009	842,107,969	0.00%
2025-10-14	14.50	15.64	14.49	15.40	15.21	qfq	84,203,822	1,279,372,194	5.70%
2025-10-13	14.19	14.71	14.18	14.57	14.39	qfq	35,481,124	514,298,675	-1.42%
2025-10-10	14.58	15.18	14.39	14.78	14.59	qfq	57,930,284	862,290,352	1.37%
2025-10-09	14.24	14.58	14.10	14.58	14.40	qfq	41,684,740	597,654,227	2.39%
2025-09-30	14.21	14.38	14.10	14.24	14.06	qfq	17,299,300	246,154,923	-0.35%
2025-09-29	14.00	14.31	13.89	14.29	14.11	qfq	31,328,317	442,955,971	1.20%
2025-09-26	14.40	14.61	14.10	14.12	13.94	qfq	33,913,207	485,286,513	-2.89%
2025-09-25	14.79	14.81	14.38	14.54	14.36	qfq	41,282,193	600,749,863	-1.89%
2025-09-24	14.81	14.88	14.35	14.82	14.63	qfq	47,811,147	698,429,545	-1.07%
2025-09-23	14.75	15.39	14.56	14.98	14.79	qfq	52,745,351	789,108,132	0.27%
2025-09-22	15.06	15.42	14.78	14.94	14.75	qfq	49,220,563	738,427,140	-0.40%
2025-09-19	14.28	15.19	14.13	15.00	14.81	qfq	85,340,335	1,262,200,630	5.63%
2025-09-18	14.40	14.53	14.00	14.20	14.02	qfq	60,491,083	863,303,375	-2.94%
2025-09-17	13.60	14.80	13.47	14.63	14.45	qfq	104,537,793	1,499,157,395	6.40%
2025-09-16	14.09	14.28	13.55	13.75	13.58	qfq	70,608,489	981,198,053	0.07%
2025-09-15	13.20	13.75	13.14	13.74	13.57	qfq	58,358,972	788,859,019	3.54%
2025-09-12	13.01	13.44	12.93	13.27	13.10	qfq	40,198,303	530,320,203	1.61%
2025-09-11	13.05	13.19	12.90	13.06	12.90	qfq	19,742,382	256,632,318	0.77%
2025-09-10	13.15	13.15	12.92	12.96	12.80	qfq	18,151,576	235,954,541	-1.59%
2025-09-09	13.26	13.45	13.04	13.17	13.00	qfq	26,894,493	356,412,198	-0.98%
2025-09-08	13.09	13.33	13.04	13.30	13.13	qfq	40,035,313	528,061,480	0.08%
2025-09-05	12.79	13.36	12.67	13.29	13.12	qfq	44,255,336	576,280,780	4.15%
2025-09-04	12.71	12.85	12.62	12.76	12.60	qfq	25,028,324	319,036,888	-0.16%
2025-09-03	13.02	13.14	12.69	12.78	12.62	qfq	27,481,564	352,510,828	-1.84%
2025-09-02	13.17	13.22	12.96	13.02	12.86	qfq	24,868,609	324,731,894	-1.29%
2025-09-01	13.02	13.38	12.93	13.19	13.02	qfq	45,970,583	605,634,910	1.70%
2025-08-29	13.09	13.39	12.91	12.97	12.81	qfq	52,037,593	682,248,298	-0.54%
2025-08-28	12.88	13.26	12.82	13.04	12.88	qfq	37,501,469	489,091,602	0.08%
2025-08-27	13.62	13.63	13.01	13.03	12.87	qfq	52,343,033	695,365,671	-4.47%
2025-08-26	13.84	13.86	13.64	13.64	13.47	qfq	31,042,892	426,322,149	-1.73%
2025-08-25	13.70	14.11	13.48	13.88	13.71	qfq	64,946,612	897,681,255	2.06%
2025-08-22	13.50	13.60	13.30	13.60	13.43	qfq	31,399,978	422,098,597	0.52%
2025-08-21	13.44	13.61	13.36	13.53	13.36	qfq	28,815,093	389,263,792	1.05%
2025-08-20	13.47	13.55	13.28	13.39	13.22	qfq	29,280,714	391,907,931	-0.59%
2025-08-19	13.69	13.74	13.37	13.47	13.30	qfq	30,801,319	416,490,573	-1.68%
2025-08-18	13.99	14.06	13.61	13.70	13.53	qfq	41,143,735	564,457,006	-1.37%
2025-08-15	13.58	13.99	13.52	13.89	13.72	qfq	30,049,097	416,292,433	2.06%
2025-08-14	13.88	13.98	13.58	13.61	13.44	qfq	41,339,754	569,173,779	-2.44%
2025-08-13	14.35	14.43	13.82	13.95	13.78	qfq	67,147,450	942,074,904	-4.45%
2025-08-12	14.40	14.82	14.24	14.60	14.42	qfq	63,876,079	926,931,522	3.33%
2025-08-11	14.26	14.53	14.06	14.13	13.95	qfq	33,155,595	472,519,726	-0.49%
2025-08-08	14.20	14.42	14.00	14.20	14.02	qfq	35,009,560	496,527,718	-0.42%
2025-08-07	14.16	14.52	13.97	14.26	14.08	qfq	44,367,551	630,601,689	-0.21%
2025-08-06	14.21	14.67	14.04	14.29	14.11	qfq	69,271,444	994,864,894	0.28%
2025-08-05	13.55	14.38	13.51	14.25	14.07	qfq	57,900,789	803,063,040	3.71%
2025-08-04	13.25	13.76	13.25	13.74	13.57	qfq	46,640,673	633,051,147	0.73%
2025-08-01	13.71	14.00	13.61	13.64	13.47	qfq	49,269,159	680,858,306	-0.58%
2025-07-31	13.97	14.12	13.43	13.72	13.55	qfq	93,692,965	1,288,311,861	-4.85%
2025-07-30	14.99	15.14	14.20	14.42	14.24	qfq	119,811,466	1,762,032,141	-1.90%
2025-07-29	13.94	14.76	13.76	14.70	14.52	qfq	116,587,424	1,665,597,459	5.38%
2025-07-28	13.58	14.29	13.58	13.95	13.78	qfq	128,409,254	1,791,050,166	-2.38%
2025-07-25	14.19	15.16	14.08	14.29	14.11	qfq	152,404,433	2,209,141,851	0.78%
2025-07-24	13.12	14.35	12.82	14.18	14.00	qfq	182,636,803	2,492,280,776	7.34%
2025-07-23	13.50	13.86	12.95	13.21	13.04	qfq	220,336,199	2,939,466,837	4.84%
2025-07-22	11.54	12.60	11.46	12.60	12.44	qfq	91,255,301	1,098,047,639	10.04%
2025-07-21	10.98	11.45	10.95	11.45	11.31	qfq	73,779,744	831,561,918	5.14%
2025-07-18	10.78	10.99	10.78	10.89	10.75	qfq	40,456,461	441,550,946	1.68%
2025-07-17	10.72	10.76	10.65	10.71	10.58	qfq	14,887,860	159,060,889	0.19%
2025-07-16	10.68	10.73	10.64	10.69	10.56	qfq	16,738,191	178,569,841	0.00%
2025-07-15	10.92	10.92	10.66	10.69	10.56	qfq	33,094,237	355,296,999	-2.46%
2025-07-14	11.02	11.06	10.87	10.96	10.82	qfq	31,272,610	342,945,327	-0.45%
2025-07-11	11.08	11.17	10.96	11.01	10.87	qfq	39,451,607	436,512,896	-0.09%
2025-07-10	10.82	11.04	10.80	11.02	10.88	qfq	38,498,956	421,231,829	1.85%
2025-07-09	10.82	10.88	10.75	10.82	10.68	qfq	22,294,947	240,789,794	0.00%
2025-07-08	10.63	10.82	10.60	10.82	10.68	qfq	32,434,600	348,257,002	1.79%
2025-07-07	10.65	10.69	10.57	10.63	10.50	qfq	16,387,540	174,028,944	0.00%
2025-07-04	10.65	10.81	10.61	10.63	10.50	qfq	29,253,245	312,582,463	0.00%
2025-07-03	10.65	10.78	10.54	10.63	10.50	qfq	29,370,730	311,874,201	-0.19%
2025-07-02	10.43	10.65	10.38	10.65	10.52	qfq	41,393,649	436,537,225	2.01%
2025-07-01	10.53	10.56	10.38	10.44	10.31	qfq	28,788,490	300,228,301	-1.04%
2025-06-30	10.57	10.62	10.50	10.55	10.42	qfq	20,455,770	215,884,103	-0.09%
2025-06-27	10.42	10.59	10.41	10.56	10.43	qfq	36,216,719	381,698,591	1.64%
2025-06-26	10.43	10.65	10.37	10.39	10.26	qfq	27,840,834	291,752,669	-0.19%
2025-06-25	10.47	10.49	10.31	10.41	10.28	qfq	23,560,739	244,401,683	-4.23%
2025-06-24	10.84	10.90	10.77	10.87	10.33	qfq	21,370,265	232,051,569	-0.55%
2025-06-23	10.77	10.96	10.70	10.93	10.39	qfq	25,865,326	281,396,383	1.77%
2025-06-20	10.75	10.84	10.71	10.74	10.21	qfq	11,321,887	121,969,399	0.00%
2025-06-19	10.92	10.93	10.72	10.74	10.21	qfq	20,627,040	222,716,069	-2.19%
2025-06-18	11.02	11.08	10.80	10.98	10.43	qfq	26,445,396	288,295,878	-0.27%
2025-06-17	10.82	11.06	10.76	11.01	10.46	qfq	34,936,083	382,093,913	1.76%
2025-06-16	10.85	10.89	10.77	10.82	10.28	qfq	18,709,357	202,394,906	-0.55%
2025-06-13	10.80	10.90	10.78	10.88	10.34	qfq	28,264,010	306,782,397	0.93%
2025-06-12	10.85	10.87	10.76	10.78	10.24	qfq	10,972,860	118,468,744	-0.55%
2025-06-11	10.77	10.90	10.75	10.84	10.30	qfq	19,179,353	207,931,947	0.65%
2025-06-10	10.86	10.92	10.75	10.77	10.23	qfq	16,204,721	175,368,561	-1.01%
2025-06-09	10.84	10.93	10.76	10.88	10.34	qfq	15,389,232	167,190,483	0.37%
2025-06-06	10.81	10.93	10.78	10.84	10.30	qfq	18,394,891	199,540,011	0.65%
2025-06-05	10.81	10.89	10.72	10.77	10.23	qfq	16,198,216	174,443,498	-1.28%
2025-06-04	10.73	10.92	10.68	10.91	10.37	qfq	21,789,477	235,052,246	2.06%
2025-06-03	10.76	10.76	10.66	10.69	10.16	qfq	12,209,273	130,428,660	-0.47%
2025-05-30	10.83	10.84	10.73	10.74	10.21	qfq	14,174,821	152,792,879	-0.92%
2025-05-29	10.77	10.85	10.76	10.84	10.30	qfq	7,425,870	80,413,546	0.46%
2025-05-28	10.85	10.86	10.76	10.79	10.25	qfq	9,882,252	106,849,873	-0.09%
2025-05-27	10.94	10.96	10.74	10.80	10.26	qfq	18,429,790	198,911,958	-1.55%
2025-05-26	11.13	11.16	10.95	10.97	10.42	qfq	19,354,640	213,329,152	-1.79%
2025-05-23	11.31	11.45	11.17	11.17	10.61	qfq	15,308,201	172,938,891	-1.24%
2025-05-22	11.27	11.34	11.17	11.31	10.75	qfq	14,942,800	167,997,462	-0.18%
2025-05-21	11.09	11.64	11.09	11.33	10.77	qfq	34,434,428	391,685,169	2.26%
2025-05-20	11.10	11.12	11.01	11.08	10.53	qfq	9,303,428	102,970,383	-0.18%
2025-05-19	11.13	11.16	11.06	11.10	10.55	qfq	7,246,506	80,352,661	-0.45%
2025-05-16	11.15	11.18	11.07	11.15	10.59	qfq	12,302,030	136,687,389	-0.27%
2025-05-15	11.35	11.44	11.18	11.18	10.62	qfq	19,404,010	219,163,685	-1.58%
2025-05-14	11.15	11.37	11.12	11.36	10.79	qfq	24,474,060	275,841,825	1.43%
2025-05-13	11.08	11.29	11.07	11.20	10.64	qfq	23,520,848	263,421,517	1.27%
2025-05-12	11.05	11.06	10.98	11.06	10.51	qfq	8,912,930	98,211,930	0.55%
2025-05-09	11.02	11.05	10.95	11.00	10.45	qfq	10,147,826	111,610,153	-0.09%
2025-05-08	11.12	11.14	11.00	11.01	10.46	qfq	17,641,051	194,938,667	-1.17%
2025-05-07	11.04	11.15	11.02	11.14	10.59	qfq	17,781,540	197,096,163	1.55%
2025-05-06	10.94	10.98	10.88	10.97	10.42	qfq	14,226,352	155,564,809	0.46%
2025-04-30	11.10	11.14	10.91	10.92	10.38	qfq	15,880,227	174,648,562	-1.27%
2025-04-29	11.00	11.16	10.89	11.06	10.51	qfq	13,019,809	143,620,325	0.09%
2025-04-28	11.19	11.19	11.04	11.05	10.50	qfq	13,591,930	150,690,306	-1.43%
2025-04-25	11.30	11.32	11.11	11.21	10.65	qfq	14,279,535	160,334,087	-0.88%
2025-04-24	11.30	11.41	11.27	11.31	10.75	qfq	11,162,080	126,771,191	0.09%
2025-04-23	11.38	11.44	11.27	11.30	10.74	qfq	11,409,600	129,171,882	-0.53%
2025-04-22	11.40	11.47	11.35	11.36	10.79	qfq	10,564,242	120,517,481	-0.44%
2025-04-21	11.42	11.45	11.38	11.41	10.84	qfq	6,800,500	77,606,284	-0.09%
2025-04-18	11.53	11.56	11.40	11.42	10.85	qfq	8,475,750	96,926,516	-1.21%
2025-04-17	11.52	11.58	11.49	11.56	10.98	qfq	8,326,400	96,085,949	-0.26%
2025-04-16	11.63	11.63	11.40	11.59	11.01	qfq	13,542,699	155,785,503	-0.17%
2025-04-15	11.77	11.77	11.56	11.61	11.03	qfq	12,121,234	140,750,449	-1.44%
2025-04-14	11.60	11.80	11.55	11.78	11.19	qfq	15,974,631	186,335,392	2.08%
2025-04-11	11.60	11.64	11.52	11.54	10.97	qfq	10,005,586	115,742,516	-0.86%
2025-04-10	11.78	11.84	11.54	11.64	11.06	qfq	18,754,620	218,411,152	0.69%
2025-04-09	11.55	11.56	11.26	11.56	10.98	qfq	18,097,160	207,131,420	-0.43%
2025-04-08	11.15	11.67	11.15	11.61	11.03	qfq	25,862,951	298,668,387	4.13%
2025-04-07	11.96	11.96	11.04	11.15	10.59	qfq	33,722,006	384,842,512	-9.13%
2025-04-03	12.16	12.29	12.13	12.27	11.66	qfq	7,057,713	86,177,299	0.25%
2025-04-02	12.22	12.37	12.19	12.24	11.63	qfq	9,089,630	111,640,661	-0.24%
2025-04-01	12.05	12.28	12.05	12.27	11.66	qfq	12,295,710	149,968,417	2.00%
2025-03-31	12.13	12.22	12.00	12.03	11.43	qfq	13,930,961	168,273,702	-1.15%
2025-03-28	12.48	12.49	12.17	12.17	11.56	qfq	19,679,536	241,696,077	-2.64%
2025-03-27	12.72	12.78	12.48	12.50	11.88	qfq	21,198,240	266,161,961	-1.81%
2025-03-26	12.59	12.86	12.48	12.73	12.10	qfq	28,552,095	362,572,094	1.03%
2025-03-25	12.43	12.67	12.32	12.60	11.97	qfq	25,470,409	319,642,926	1.61%
2025-03-24	12.51	12.62	12.30	12.40	11.78	qfq	14,786,813	183,774,122	-0.88%
2025-03-21	12.48	12.56	12.30	12.51	11.89	qfq	21,175,084	263,375,960	0.16%
2025-03-20	12.58	12.80	12.45	12.49	11.87	qfq	23,145,425	291,801,195	-0.72%
2025-03-19	12.60	12.65	12.47	12.58	11.95	qfq	13,387,037	168,319,839	-0.55%
2025-03-18	12.79	12.79	12.60	12.65	12.02	qfq	14,311,077	180,882,497	-0.86%
2025-03-17	12.69	12.80	12.58	12.76	12.12	qfq	21,281,472	270,264,615	0.63%
2025-03-14	12.62	12.75	12.56	12.68	12.05	qfq	28,225,463	357,660,519	-0.63%
2025-03-13	12.20	12.87	12.20	12.76	12.12	qfq	53,805,404	680,106,891	4.59%
2025-03-12	12.24	12.36	12.15	12.20	11.59	qfq	14,475,173	177,346,297	0.00%
2025-03-11	12.10	12.20	12.06	12.20	11.59	qfq	9,514,399	115,397,048	0.08%
2025-03-10	12.07	12.29	12.03	12.19	11.58	qfq	15,251,612	185,786,068	1.16%
2025-03-07	11.96	12.14	11.91	12.05	11.45	qfq	13,530,200	163,261,810	0.58%
2025-03-06	11.85	11.99	11.76	11.98	11.38	qfq	13,279,382	158,190,373	1.18%
2025-03-05	12.05	12.05	11.81	11.84	11.25	qfq	14,381,743	171,017,157	-1.74%
2025-03-04	12.09	12.17	12.00	12.05	11.45	qfq	9,627,327	115,885,861	-0.74%
2025-03-03	12.06	12.23	12.05	12.14	11.54	qfq	12,109,879	147,283,654	0.75%
2025-02-28	12.22	12.24	12.03	12.05	11.45	qfq	12,721,593	154,265,734	-1.23%
2025-02-27	12.30	12.36	12.13	12.20	11.59	qfq	12,182,922	148,471,947	-0.81%
2025-02-26	12.26	12.42	12.20	12.30	11.69	qfq	15,153,209	186,299,541	0.41%
2025-02-25	12.15	12.42	12.03	12.25	11.64	qfq	21,643,008	265,825,262	0.41%
2025-02-24	12.10	12.21	12.04	12.20	11.59	qfq	12,426,768	150,762,281	0.33%
2025-02-21	12.22	12.25	12.09	12.16	11.55	qfq	10,971,981	133,275,268	-0.25%
2025-02-20	12.18	12.28	12.11	12.19	11.58	qfq	12,128,312	147,922,042	0.00%
2025-02-19	12.14	12.19	11.97	12.19	11.58	qfq	14,966,516	180,837,083	0.41%
2025-02-18	12.30	12.38	12.12	12.14	11.54	qfq	18,801,461	230,322,784	-1.54%
2025-02-17	12.37	12.42	12.27	12.33	11.72	qfq	16,449,263	202,753,666	-0.72%
2025-02-14	12.43	12.52	12.36	12.42	11.80	qfq	12,012,076	149,040,634	-0.08%
2025-02-13	12.41	12.58	12.39	12.43	11.81	qfq	15,685,915	196,013,873	-0.08%
2025-02-12	12.48	12.50	12.33	12.44	11.82	qfq	14,673,974	181,900,434	-0.64%
2025-02-11	12.70	12.77	12.45	12.52	11.90	qfq	15,723,994	197,360,183	-1.57%
2025-02-10	12.73	12.73	12.55	12.72	12.09	qfq	13,153,525	166,304,945	0.16%
2025-02-07	12.50	12.75	12.46	12.70	12.07	qfq	16,847,239	213,251,308	0.95%
2025-02-06	12.36	12.58	12.28	12.58	11.95	qfq	13,567,344	168,668,463	1.45%
2025-02-05	12.64	12.64	12.38	12.40	11.78	qfq	12,017,934	149,266,740	-1.43%
2025-01-27	12.55	12.66	12.54	12.58	11.95	qfq	12,649,531	159,494,518	0.16%
2025-01-24	12.59	12.66	12.50	12.56	11.93	qfq	14,868,428	186,837,289	-0.08%
2025-01-23	12.74	12.84	12.56	12.57	11.94	qfq	17,460,292	221,415,634	-0.87%
2025-01-22	12.82	12.82	12.65	12.68	12.05	qfq	12,113,420	153,793,475	-1.25%
2025-01-21	13.15	13.15	12.73	12.84	12.20	qfq	26,348,967	339,476,902	-2.36%
2025-01-20	13.37	13.38	13.02	13.15	12.50	qfq	33,348,564	437,978,527	-4.22%
2025-01-17	13.87	13.95	13.69	13.73	13.05	qfq	8,726,400	120,034,678	-0.94%
2025-01-16	13.69	13.99	13.65	13.86	13.17	qfq	13,394,581	185,787,649	1.84%
2025-01-15	13.67	13.74	13.55	13.61	12.93	qfq	9,464,291	128,885,809	-0.73%
2025-01-14	13.47	13.72	13.38	13.71	13.03	qfq	9,336,390	126,735,620	2.16%
2025-01-13	13.41	13.58	13.37	13.42	12.75	qfq	6,169,820	82,915,768	-0.52%
2025-01-10	13.67	13.76	13.48	13.49	12.82	qfq	8,766,366	118,860,995	-1.32%
2025-01-09	13.89	13.90	13.66	13.67	12.99	qfq	9,974,414	137,052,571	-1.94%
2025-01-08	14.15	14.27	13.80	13.94	13.25	qfq	11,712,629	163,535,999	-1.83%
2025-01-07	14.12	14.29	13.95	14.20	13.49	qfq	10,756,755	151,747,587	0.71%
2025-01-06	14.10	14.32	13.94	14.10	13.40	qfq	14,045,612	198,665,321	-0.70%
2025-01-03	13.98	14.35	13.94	14.20	13.49	qfq	22,242,589	314,839,247	1.65%
2025-01-02	14.36	14.44	13.90	13.97	13.27	qfq	18,195,788	256,937,084	-2.72%
2024-12-31	14.52	14.62	14.32	14.36	13.65	qfq	14,519,475	209,785,407	-1.17%
2024-12-30	14.38	14.63	14.34	14.53	13.81	qfq	14,193,354	205,652,997	1.04%
2024-12-27	14.45	14.46	14.30	14.38	13.66	qfq	15,379,768	220,842,461	-0.69%
2024-12-26	14.68	14.71	14.35	14.48	13.76	qfq	14,811,784	214,329,328	-1.50%
2024-12-25	14.59	14.77	14.49	14.70	13.97	qfq	12,361,752	181,224,579	0.89%
2024-12-24	14.44	14.57	14.42	14.57	13.84	qfq	9,866,750	142,900,168	0.69%
2024-12-23	14.63	14.69	14.45	14.47	13.75	qfq	13,742,287	200,138,539	-1.09%
2024-12-20	14.79	14.83	14.60	14.63	13.90	qfq	13,033,141	190,833,133	-1.15%
2024-12-19	15.09	15.13	14.68	14.80	14.06	qfq	24,021,958	356,776,251	-2.63%
2024-12-18	15.26	15.46	15.17	15.20	14.44	qfq	19,824,353	303,350,049	0.00%
2024-12-17	15.09	15.60	15.08	15.20	14.44	qfq	26,992,097	414,062,251	0.46%
2024-12-16	14.90	15.47	14.90	15.13	14.38	qfq	28,414,112	433,335,590	2.02%
2024-12-13	15.43	15.50	14.83	14.83	14.09	qfq	45,640,278	688,764,061	-4.14%
2024-12-12	15.63	15.75	15.41	15.47	14.70	qfq	27,173,916	422,492,526	-1.02%
2024-12-11	14.93	15.68	14.93	15.63	14.85	qfq	48,196,918	743,730,860	4.20%
2024-12-10	15.22	15.60	14.94	15.00	14.25	qfq	29,928,937	456,133,568	0.13%
2024-12-09	15.07	15.10	14.89	14.98	14.23	qfq	16,589,956	249,152,337	-0.53%
2024-12-06	15.03	15.17	15.01	15.06	14.31	qfq	15,775,098	237,767,863	0.13%
2024-12-05	15.18	15.22	14.93	15.04	14.29	qfq	16,942,051	255,274,875	-0.99%
2024-12-04	14.72	15.22	14.66	15.19	14.43	qfq	29,893,914	450,138,155	2.57%
2024-12-03	14.75	14.87	14.53	14.81	14.07	qfq	17,107,872	252,248,101	0.41%
2024-12-02	14.66	14.82	14.52	14.75	14.02	qfq	16,972,379	249,922,751	0.75%
2024-11-29	14.50	14.74	14.37	14.64	13.91	qfq	15,501,318	225,855,620	1.24%
2024-11-28	14.67	14.67	14.45	14.46	13.74	qfq	9,839,008	142,998,352	-1.50%
2024-11-27	14.44	14.68	14.25	14.68	13.95	qfq	11,165,544	161,656,849	1.38%
2024-11-26	14.60	14.62	14.44	14.48	13.76	qfq	11,058,807	160,603,593	-0.89%
2024-11-25	14.70	14.85	14.50	14.61	13.88	qfq	16,769,673	245,909,491	-0.61%
2024-11-22	15.48	15.57	14.70	14.70	13.97	qfq	29,319,330	440,359,205	-4.67%
2024-11-21	15.23	15.55	15.17	15.42	14.65	qfq	22,459,538	345,914,582	1.25%
2024-11-20	15.07	15.24	15.01	15.23	14.47	qfq	17,449,186	264,173,131	0.73%
2024-11-19	15.29	15.30	14.85	15.12	14.37	qfq	24,487,406	368,200,057	-0.79%
2024-11-18	15.16	15.79	15.11	15.24	14.48	qfq	46,676,907	719,102,653	1.53%
2024-11-15	15.05	15.23	14.88	15.01	14.26	qfq	16,701,414	251,936,375	-0.53%
2024-11-14	15.42	15.52	15.09	15.09	14.34	qfq	18,242,191	279,095,350	-2.39%
2024-11-13	15.35	15.67	15.31	15.46	14.69	qfq	21,326,485	330,620,233	-0.13%
2024-11-12	15.37	15.87	15.35	15.48	14.71	qfq	29,896,406	466,172,943	0.45%
2024-11-11	15.59	15.59	15.12	15.41	14.64	qfq	23,659,466	362,006,647	-1.28%
2024-11-08	15.78	15.97	15.43	15.61	14.83	qfq	32,059,039	502,418,715	-0.26%
2024-11-07	15.15	15.65	14.98	15.65	14.87	qfq	32,137,563	495,905,242	3.30%
2024-11-06	15.01	15.39	15.00	15.15	14.40	qfq	26,786,758	406,847,272	0.93%
2024-11-05	14.71	15.02	14.58	15.01	14.26	qfq	23,950,982	355,171,406	1.83%
2024-11-04	14.81	14.81	14.45	14.74	14.01	qfq	22,418,810	327,324,902	0.55%
2024-11-01	14.61	14.87	14.50	14.66	13.93	qfq	30,532,349	448,940,552	0.41%
2024-10-31	15.00	15.13	14.45	14.60	13.87	qfq	51,714,722	756,867,759	-4.89%
2024-10-30	15.60	15.76	15.25	15.35	14.59	qfq	24,646,654	380,938,003	-2.17%
2024-10-29	16.15	16.15	15.69	15.69	14.91	qfq	24,717,720	391,521,442	-3.27%
2024-10-28	15.83	16.23	15.77	16.22	15.41	qfq	24,917,612	399,758,282	2.27%
2024-10-25	15.71	15.96	15.68	15.86	15.07	qfq	17,614,401	278,385,339	0.76%
2024-10-24	16.03	16.04	15.70	15.74	14.96	qfq	22,645,599	358,199,634	-2.42%
2024-10-23	16.08	16.20	15.92	16.13	15.33	qfq	22,439,768	360,422,576	0.31%
2024-10-22	15.95	16.18	15.81	16.08	15.28	qfq	19,926,588	318,975,913	0.82%
2024-10-21	15.89	16.20	15.70	15.95	15.16	qfq	25,930,552	413,721,825	1.46%
2024-10-18	15.52	15.90	15.25	15.72	14.94	qfq	31,094,451	483,222,332	1.29%
2024-10-17	15.80	16.08	15.50	15.52	14.75	qfq	17,908,990	282,430,660	-1.59%
2024-10-16	16.01	16.17	15.75	15.77	14.98	qfq	18,280,960	291,334,488	-1.81%
2024-10-15	16.47	16.70	16.05	16.06	15.26	qfq	21,752,190	354,783,817	-3.19%
2024-10-14	16.20	16.80	16.08	16.59	15.76	qfq	32,345,433	534,222,154	2.47%
2024-10-11	16.84	16.87	16.01	16.19	15.38	qfq	39,158,599	637,777,204	-2.76%
2024-10-10	15.65	17.15	15.65	16.65	15.82	qfq	57,896,742	958,544,864	6.12%
2024-10-09	17.13	17.13	15.65	15.69	14.91	qfq	57,651,134	931,204,904	-9.57%
2024-10-08	19.30	19.30	17.05	17.35	16.49	qfq	81,635,070	1,462,722,010	-1.70%
2024-09-30	17.63	18.12	16.89	17.65	16.77	qfq	75,389,646	1,318,890,573	6.52%
2024-09-27	16.29	16.62	16.14	16.57	15.75	qfq	21,344,003	349,623,189	3.50%
2024-09-26	15.08	16.02	15.03	16.01	15.21	qfq	41,490,318	645,903,684	5.68%
2024-09-25	15.39	15.58	15.08	15.15	14.40	qfq	38,478,257	589,557,862	1.68%
2024-09-24	13.98	15.02	13.98	14.90	14.16	qfq	41,228,158	601,430,943	7.43%
2024-09-23	13.77	14.01	13.70	13.87	13.18	qfq	11,404,174	158,395,017	0.43%
2024-09-20	13.59	13.83	13.46	13.81	13.12	qfq	16,031,094	219,898,904	1.62%
2024-09-19	13.45	13.75	13.20	13.59	12.91	qfq	18,976,508	256,849,151	1.57%
2024-09-18	13.02	13.43	12.99	13.38	12.71	qfq	15,000,917	198,632,460	2.69%
2024-09-13	13.24	13.28	13.03	13.03	12.38	qfq	9,652,528	126,796,403	-1.14%
2024-09-12	13.20	13.39	13.09	13.18	12.52	qfq	12,393,587	164,053,434	0.76%
2024-09-11	13.05	13.12	12.88	13.08	12.43	qfq	10,984,655	142,738,064	-0.53%
2024-09-10	13.15	13.29	13.01	13.15	12.50	qfq	11,592,173	152,243,546	0.00%
2024-09-09	13.47	13.47	13.13	13.15	12.50	qfq	15,866,621	209,453,020	-2.38%
2024-09-06	13.66	13.69	13.45	13.47	12.80	qfq	10,931,028	148,063,056	-1.61%
2024-09-05	13.79	14.08	13.60	13.69	13.01	qfq	14,958,996	205,470,230	-0.87%
2024-09-04	13.94	13.96	13.60	13.81	13.12	qfq	20,504,315	282,485,295	-1.99%
2024-09-03	14.29	14.50	13.96	14.09	13.39	qfq	22,008,924	310,989,073	-1.47%
2024-09-02	14.29	14.70	14.05	14.30	13.59	qfq	24,696,159	357,412,563	0.00%
2024-08-30	14.20	14.61	14.14	14.30	13.59	qfq	27,708,319	399,562,445	0.28%
2024-08-29	14.28	14.39	14.04	14.26	13.55	qfq	11,162,300	158,645,681	-0.14%
2024-08-28	14.44	14.60	14.23	14.28	13.57	qfq	12,212,444	175,698,261	-1.11%
2024-08-27	14.31	14.54	14.21	14.44	13.72	qfq	10,563,920	152,296,247	0.70%
2024-08-26	14.40	14.50	14.08	14.34	13.63	qfq	13,049,309	185,885,036	-0.21%
2024-08-23	14.20	14.76	14.13	14.37	13.65	qfq	18,223,986	263,934,426	1.13%
2024-08-22	14.18	14.36	13.99	14.21	13.50	qfq	14,543,006	206,207,685	0.07%
2024-08-21	14.33	14.46	13.86	14.20	13.49	qfq	22,521,445	318,000,491	-1.11%
2024-08-20	15.15	15.15	14.28	14.36	13.65	qfq	25,490,164	370,807,912	-5.09%
2024-08-19	15.14	15.40	15.05	15.13	14.38	qfq	14,379,531	219,139,220	-0.26%
2024-08-16	15.11	15.43	15.06	15.17	14.41	qfq	16,371,049	249,194,884	0.07%
2024-08-15	14.78	15.43	14.61	15.16	14.41	qfq	27,209,943	410,492,576	3.62%
2024-08-14	14.93	15.01	14.63	14.63	13.90	qfq	15,382,417	227,013,384	-2.47%
2024-08-13	15.27	15.33	14.84	15.00	14.25	qfq	19,159,603	287,666,542	-1.32%
2024-08-12	14.85	15.37	14.80	15.20	14.44	qfq	16,145,051	245,119,726	1.54%
2024-08-09	14.90	15.13	14.86	14.97	14.22	qfq	13,987,399	209,524,414	0.74%
2024-08-08	15.08	15.18	14.76	14.86	14.12	qfq	11,695,459	174,077,860	-1.39%
2024-08-07	14.95	15.16	14.77	15.07	14.32	qfq	14,149,445	212,510,729	0.74%
2024-08-06	14.91	15.04	14.70	14.96	14.22	qfq	14,449,715	214,875,258	1.56%
2024-08-05	14.99	15.16	14.69	14.73	14.00	qfq	19,554,039	291,281,836	-1.93%
2024-08-02	15.25	15.43	14.99	15.02	14.27	qfq	19,909,337	301,292,962	-2.28%
2024-08-01	15.69	15.98	15.26	15.37	14.60	qfq	17,931,208	278,158,803	-1.16%
2024-07-31	14.82	15.64	14.68	15.55	14.78	qfq	25,554,509	392,538,892	5.35%
2024-07-30	15.05	15.05	14.71	14.76	14.03	qfq	18,811,908	279,003,584	-2.25%
2024-07-29	15.50	15.51	15.06	15.10	14.35	qfq	15,568,365	236,202,376	-2.45%
2024-07-26	15.25	15.74	15.22	15.48	14.71	qfq	15,578,158	241,786,691	1.44%
2024-07-25	15.36	15.43	15.22	15.26	14.50	qfq	15,499,990	237,384,051	-1.17%
2024-07-24	15.58	15.66	15.37	15.44	14.67	qfq	13,047,834	202,170,270	-0.83%
2024-07-23	15.87	15.99	15.56	15.57	14.79	qfq	13,147,798	207,072,335	-2.26%
2024-07-22	15.88	16.06	15.47	15.93	15.14	qfq	23,856,706	375,836,322	-0.06%
2024-07-19	15.99	16.08	15.85	15.94	15.15	qfq	9,930,623	158,141,141	-0.81%
2024-07-18	15.83	16.09	15.70	16.07	15.27	qfq	11,777,595	186,935,516	1.13%
2024-07-17	16.21	16.24	15.76	15.89	15.10	qfq	14,404,140	229,045,241	-1.97%
2024-07-16	16.37	16.40	16.14	16.21	15.40	qfq	15,589,825	253,279,276	-0.98%
2024-07-15	15.97	16.54	15.68	16.37	15.56	qfq	28,054,399	455,279,480	2.25%
2024-07-12	16.50	16.66	15.82	16.01	15.21	qfq	30,110,648	484,270,982	-3.20%
2024-07-11	16.69	16.76	16.31	16.54	15.72	qfq	23,092,935	381,959,304	-0.60%
2024-07-10	17.35	17.39	16.63	16.64	15.81	qfq	25,385,434	427,218,447	-4.86%
2024-07-09	17.32	17.53	17.06	17.49	16.62	qfq	15,319,580	264,828,108	0.63%
2024-07-08	17.69	17.71	17.32	17.38	16.51	qfq	10,608,291	184,644,519	-1.75%
2024-07-05	17.67	17.80	17.51	17.69	16.81	qfq	8,278,464	146,140,554	0.11%
2024-07-04	17.94	18.06	17.60	17.67	16.79	qfq	14,482,110	256,569,556	-1.17%
2024-07-03	18.45	18.56	17.86	17.88	16.99	qfq	15,233,100	275,104,199	-3.46%
2024-07-02	18.67	18.97	18.35	18.52	17.60	qfq	13,502,283	250,429,327	-1.07%
2024-07-01	18.13	18.89	18.06	18.72	17.79	qfq	17,927,313	332,573,145	3.25%
2024-06-28	18.02	18.30	17.98	18.13	17.23	qfq	17,525,570	317,816,476	0.28%
2024-06-27	18.45	18.54	18.05	18.08	17.18	qfq	16,331,105	298,710,753	-2.27%
2024-06-26	18.92	19.00	18.23	18.50	17.58	qfq	25,906,024	478,261,421	-2.68%
2024-06-25	19.34	19.39	18.90	19.01	18.06	qfq	17,467,195	332,626,644	-1.55%
2024-06-24	19.95	20.09	18.97	19.31	18.35	qfq	23,347,054	450,486,967	-3.69%
2024-06-21	20.05	20.30	19.72	20.05	19.05	qfq	13,071,449	260,564,047	-0.55%
2024-06-20	20.03	20.49	20.03	20.16	19.16	qfq	13,766,929	278,553,024	0.40%
2024-06-19	20.19	20.43	20.06	20.08	19.08	qfq	16,154,976	326,043,604	-7.42%
2024-06-18	21.50	21.83	21.36	21.69	19.10	qfq	15,660,740	338,838,221	1.17%
2024-06-17	22.15	22.22	21.30	21.44	18.88	qfq	25,363,206	547,682,974	-3.68%
2024-06-14	22.30	22.52	22.10	22.26	19.60	qfq	16,106,288	358,697,611	-0.18%
2024-06-13	22.55	22.64	22.05	22.30	19.64	qfq	14,112,601	315,114,750	-1.20%
2024-06-12	21.70	22.83	21.68	22.57	19.88	qfq	20,754,247	463,635,837	3.67%
2024-06-11	22.13	22.25	21.74	21.77	19.17	qfq	18,705,736	409,090,024	-2.07%
2024-06-07	22.12	22.25	21.91	22.23	19.58	qfq	12,517,266	276,729,034	0.86%
2024-06-06	21.97	22.29	21.93	22.04	19.41	qfq	22,672,400	501,559,382	0.27%
2024-06-05	22.21	22.43	21.98	21.98	19.36	qfq	15,342,028	340,337,054	-1.21%
2024-06-04	22.55	22.65	22.01	22.25	19.59	qfq	18,304,383	406,828,816	-2.03%
2024-06-03	22.68	22.80	22.20	22.71	20.00	qfq	20,191,123	454,264,231	0.13%
2024-05-31	22.69	23.03	22.53	22.68	19.97	qfq	18,115,930	412,037,055	0.04%
2024-05-30	23.38	23.38	22.52	22.67	19.96	qfq	20,182,170	461,606,791	-3.08%
2024-05-29	22.95	23.64	22.87	23.39	20.60	qfq	16,386,443	382,853,788	1.52%
2024-05-28	23.15	23.45	23.02	23.04	20.29	qfq	15,514,478	359,995,185	-0.48%
2024-05-27	23.00	23.88	22.89	23.15	20.39	qfq	27,654,699	647,083,407	0.56%
2024-05-24	23.05	23.60	23.01	23.02	20.27	qfq	15,035,101	349,405,432	-0.82%
2024-05-23	23.30	23.55	23.02	23.21	20.44	qfq	18,874,375	438,505,109	-1.65%
2024-05-22	22.89	23.94	22.78	23.60	20.78	qfq	42,686,128	1,006,297,580	3.65%
2024-05-21	22.75	22.88	22.50	22.77	20.05	qfq	18,760,207	425,937,544	0.00%
2024-05-20	21.80	23.05	21.80	22.77	20.05	qfq	34,727,535	780,225,748	4.50%
2024-05-17	21.52	21.83	21.30	21.79	19.19	qfq	13,502,953	291,548,237	1.25%
2024-05-16	21.53	21.75	21.20	21.52	18.95	qfq	19,009,530	407,996,168	-0.09%
2024-05-15	21.44	21.72	21.21	21.54	18.97	qfq	15,922,787	342,968,127	0.42%
2024-05-14	22.30	22.38	21.00	21.45	18.89	qfq	39,215,260	835,923,591	-3.33%
2024-05-13	22.75	22.80	21.87	22.19	19.54	qfq	29,065,476	644,732,909	-2.97%
2024-05-10	22.76	23.10	22.50	22.87	20.14	qfq	15,858,873	361,690,139	0.44%
2024-05-09	22.90	23.00	22.61	22.77	20.05	qfq	17,732,834	404,440,286	-1.04%
2024-05-08	22.04	23.36	22.04	23.01	20.26	qfq	45,823,465	1,050,239,126	4.26%
2024-05-07	21.60	22.12	21.46	22.07	19.44	qfq	28,038,087	613,868,539	2.46%
2024-05-06	21.20	21.56	20.70	21.54	18.97	qfq	32,559,164	688,434,093	1.89%
2024-04-30	20.90	21.40	20.85	21.14	18.62	qfq	26,304,371	557,618,473	0.19%
2024-04-29	20.70	21.18	20.46	21.10	18.58	qfq	30,856,755	643,038,946	1.05%
2024-04-26	21.20	21.58	20.53	20.88	18.39	qfq	37,291,318	777,471,359	-2.29%
2024-04-25	20.78	21.60	20.78	21.37	18.82	qfq	33,308,394	710,787,095	2.94%
2024-04-24	21.06	21.33	20.40	20.76	18.28	qfq	36,377,615	753,593,176	-2.26%
2024-04-23	21.40	21.92	21.03	21.24	18.70	qfq	40,016,351	852,358,574	-2.88%
2024-04-22	23.51	23.80	21.82	21.87	19.26	qfq	61,871,402	1,391,873,041	-8.19%
2024-04-19	23.20	24.62	23.12	23.82	20.98	qfq	57,050,997	1,368,483,274	-0.71%
2024-04-18	23.87	25.00	23.40	23.99	21.13	qfq	61,762,066	1,485,034,867	3.49%
2024-04-17	22.77	23.29	22.60	23.18	20.41	qfq	39,310,760	902,548,499	0.65%
2024-04-16	22.48	23.68	22.35	23.03	20.28	qfq	64,599,899	1,480,897,144	2.49%
2024-04-15	21.78	22.48	21.53	22.47	19.79	qfq	41,884,398	923,023,441	3.22%
2024-04-12	21.98	22.14	21.50	21.77	19.17	qfq	35,440,491	772,760,237	-1.67%
2024-04-11	21.15	22.69	21.10	22.14	19.50	qfq	54,360,122	1,197,291,774	3.46%
2024-04-10	20.42	21.74	20.40	21.40	18.85	qfq	52,948,127	1,123,343,987	4.70%
2024-04-09	20.75	20.98	20.15	20.44	18.00	qfq	37,124,012	757,712,913	-1.64%
2024-04-08	21.27	21.52	20.61	20.78	18.30	qfq	45,498,060	961,405,192	-2.94%
2024-04-03	20.50	21.45	20.49	21.41	18.85	qfq	46,491,606	978,574,342	4.08%
2024-04-02	20.36	20.99	20.31	20.57	18.11	qfq	36,556,333	755,489,598	0.59%
2024-04-01	20.45	20.87	20.15	20.45	18.01	qfq	36,925,480	755,457,791	-1.16%
2024-03-29	19.98	20.77	19.87	20.69	18.22	qfq	39,061,835	796,609,291	3.19%
2024-03-28	20.04	20.28	19.90	20.05	17.66	qfq	29,951,688	601,165,855	0.00%
2024-03-27	20.25	20.58	20.00	20.05	17.66	qfq	38,254,648	775,221,633	-1.96%
2024-03-26	21.45	21.61	20.06	20.45	18.01	qfq	69,493,674	1,428,368,999	-4.44%
2024-03-25	21.40	22.17	20.91	21.40	18.85	qfq	70,696,231	1,532,591,967	-5.69%
2024-03-22	22.56	22.98	22.52	22.69	19.98	qfq	32,460,660	738,833,161	0.98%
2024-03-21	22.58	22.78	22.33	22.47	19.79	qfq	28,252,501	636,938,186	-0.88%
2024-03-20	22.51	22.96	22.26	22.67	19.96	qfq	45,105,650	1,019,460,077	0.00%
2024-03-19	22.55	23.21	22.51	22.67	19.96	qfq	57,188,207	1,305,503,337	0.22%
2024-03-18	23.16	23.31	22.40	22.62	19.92	qfq	58,670,472	1,331,762,906	-4.07%
2024-03-15	24.37	24.38	22.83	23.58	20.76	qfq	57,064,463	1,336,119,166	-3.60%
2024-03-14	24.26	24.65	24.01	24.46	21.54	qfq	36,338,574	884,949,150	0.16%
2024-03-13	24.58	24.75	23.97	24.42	21.50	qfq	36,611,435	891,967,018	-1.77%
2024-03-12	26.13	26.28	24.65	24.86	21.89	qfq	54,746,113	1,375,460,256	-5.76%
2024-03-11	27.69	27.85	25.94	26.38	23.23	qfq	43,240,342	1,144,046,464	-5.65%
2024-03-08	28.38	28.38	27.40	27.96	24.62	qfq	17,176,811	476,171,444	-0.82%
2024-03-07	27.97	28.58	27.90	28.19	24.82	qfq	16,852,789	476,132,206	0.04%
2024-03-06	27.35	28.22	27.35	28.18	24.82	qfq	23,998,491	670,486,844	2.85%
2024-03-05	27.50	27.76	27.04	27.40	24.13	qfq	17,452,930	477,357,768	-0.72%
2024-03-04	26.45	27.69	26.28	27.60	24.30	qfq	24,310,133	661,033,479	4.03%
2024-03-01	25.78	26.80	25.74	26.53	23.36	qfq	22,688,848	599,777,770	2.67%
2024-02-29	25.74	25.98	25.45	25.84	22.75	qfq	17,105,079	438,969,084	-0.62%
2024-02-28	25.92	26.45	25.23	26.00	22.90	qfq	20,295,156	523,975,620	0.12%
2024-02-27	25.25	26.20	25.20	25.97	22.87	qfq	17,965,768	464,064,749	1.96%
2024-02-26	25.59	26.60	25.10	25.47	22.43	qfq	31,011,742	797,981,389	-0.70%
2024-02-23	25.84	26.09	25.39	25.65	22.59	qfq	22,002,617	563,456,996	-0.93%
2024-02-22	24.41	25.92	24.31	25.89	22.80	qfq	35,155,873	891,498,037	5.67%
2024-02-21	24.90	25.22	24.28	24.50	21.57	qfq	37,077,200	912,571,748	-2.16%
2024-02-20	25.18	25.46	24.75	25.04	22.05	qfq	20,415,730	511,889,083	-1.07%
2024-02-19	23.51	25.37	23.40	25.31	22.29	qfq	27,989,710	687,966,033	7.20%
2024-02-08	23.80	23.80	23.26	23.61	20.79	qfq	16,402,338	385,754,388	-0.42%
2024-02-07	23.24	23.82	22.88	23.71	20.88	qfq	24,905,478	580,004,817	1.80%
2024-02-06	23.85	23.96	22.98	23.29	20.51	qfq	29,159,395	680,370,837	-2.35%
2024-02-05	23.57	24.23	23.20	23.85	21.00	qfq	23,514,985	556,762,249	1.02%
2024-02-02	23.50	23.88	23.10	23.61	20.79	qfq	17,682,354	415,415,336	0.47%
2024-02-01	23.65	23.88	23.26	23.50	20.69	qfq	16,333,912	384,533,933	-0.84%
2024-01-31	23.39	24.19	23.18	23.70	20.87	qfq	23,875,869	569,779,786	1.41%
2024-01-30	23.49	23.77	23.22	23.37	20.58	qfq	15,256,602	359,472,032	-0.47%
2024-01-29	23.46	23.83	23.29	23.48	20.68	qfq	12,877,480	303,836,152	0.13%
2024-01-26	23.31	23.52	23.07	23.45	20.65	qfq	14,322,313	334,051,144	0.43%
2024-01-25	22.53	23.39	22.50	23.35	20.56	qfq	23,260,022	536,032,144	4.01%
2024-01-24	21.99	22.52	21.89	22.45	19.77	qfq	19,764,739	439,759,481	2.46%
2024-01-23	21.25	22.14	21.15	21.91	19.29	qfq	17,800,957	387,695,854	2.96%
2024-01-22	21.70	21.98	21.15	21.28	18.74	qfq	16,276,937	352,006,379	-2.25%
2024-01-19	22.01	22.26	21.51	21.77	19.17	qfq	15,873,384	346,056,953	-1.58%
2024-01-18	22.31	22.32	21.43	22.12	19.48	qfq	20,924,007	456,980,203	-1.12%
2024-01-17	22.70	22.88	22.32	22.37	19.70	qfq	12,372,641	279,835,258	-1.63%
2024-01-16	22.91	22.91	22.50	22.74	20.03	qfq	14,459,800	327,558,146	0.18%
2024-01-15	22.53	22.94	22.45	22.70	19.99	qfq	14,468,366	328,416,374	0.44%
2024-01-12	22.60	22.70	22.24	22.60	19.90	qfq	15,602,891	350,708,907	0.00%
2024-01-11	22.99	23.08	22.37	22.60	19.90	qfq	19,643,166	444,333,897	-2.16%
2024-01-10	23.26	23.40	22.90	23.10	20.34	qfq	12,723,811	294,165,877	-0.73%
2024-01-09	23.00	23.43	22.77	23.27	20.49	qfq	15,417,731	357,254,124	0.78%
2024-01-08	23.35	23.40	22.83	23.09	20.33	qfq	16,175,318	373,918,469	-0.43%
2024-01-05	23.08	23.43	22.92	23.19	20.42	qfq	22,802,639	529,293,084	0.56%
2024-01-04	23.00	23.25	22.75	23.06	20.31	qfq	22,088,278	509,047,249	0.65%
2024-01-03	22.67	23.10	22.48	22.91	20.17	qfq	19,202,482	439,345,764	0.79%
2024-01-02	21.99	22.97	21.96	22.73	20.02	qfq	23,179,757	524,157,941	3.74%
2023-12-29	21.50	22.04	21.48	21.91	19.29	qfq	19,778,970	431,997,845	1.06%
2023-12-28	22.58	22.69	21.53	21.68	19.09	qfq	34,840,948	760,370,532	-3.99%
2023-12-27	22.20	22.80	22.16	22.58	19.88	qfq	20,099,521	452,505,380	2.40%
2023-12-26	23.19	23.35	22.02	22.05	19.42	qfq	28,391,859	638,829,565	-4.46%
2023-12-25	22.61	23.14	22.55	23.08	20.32	qfq	11,207,032	256,012,730	1.63%
2023-12-22	22.73	23.19	22.63	22.71	20.00	qfq	15,651,609	357,307,410	0.40%
2023-12-21	22.55	22.79	22.41	22.62	19.92	qfq	13,483,336	304,573,082	0.00%
2023-12-20	22.64	22.88	22.55	22.62	19.92	qfq	16,514,885	375,442,967	0.53%
2023-12-19	22.70	22.70	22.27	22.50	19.81	qfq	13,992,863	314,146,549	-0.40%
2023-12-18	22.40	22.77	22.34	22.59	19.89	qfq	8,732,043	197,518,368	0.31%
2023-12-15	22.73	22.90	22.28	22.52	19.83	qfq	11,897,188	268,133,420	-0.92%
2023-12-14	22.68	22.88	22.46	22.73	20.02	qfq	12,533,788	284,675,286	0.53%
2023-12-13	22.57	22.80	22.21	22.61	19.91	qfq	16,884,738	381,110,374	0.18%
2023-12-12	22.52	22.64	22.13	22.57	19.88	qfq	17,343,945	389,121,852	0.13%
2023-12-11	21.56	22.57	21.52	22.54	19.85	qfq	34,782,347	770,023,878	5.62%
2023-12-08	21.80	22.17	21.34	21.34	18.79	qfq	36,520,327	795,957,246	-2.38%
2023-12-07	21.89	22.27	21.78	21.86	19.25	qfq	20,497,560	449,532,452	-0.32%
2023-12-06	22.00	22.16	21.70	21.93	19.31	qfq	19,697,249	430,818,059	-0.54%
2023-12-05	22.46	22.46	22.01	22.05	19.42	qfq	19,713,227	437,954,925	-2.00%
2023-12-04	22.00	22.65	21.90	22.50	19.81	qfq	21,873,714	487,610,623	1.99%
2023-12-01	21.99	22.30	21.76	22.06	19.43	qfq	19,036,652	418,776,847	0.87%
2023-11-30	21.86	21.95	21.58	21.87	19.26	qfq	15,032,913	327,592,447	-0.64%
2023-11-29	21.83	22.20	21.63	22.01	19.38	qfq	21,152,761	465,047,246	1.06%
2023-11-28	21.88	21.89	21.35	21.78	19.18	qfq	19,784,939	429,775,652	-0.50%
2023-11-27	20.85	22.03	20.82	21.89	19.28	qfq	39,728,853	862,270,811	6.21%
2023-11-24	20.37	20.84	20.37	20.61	18.15	qfq	15,812,111	325,875,478	0.78%
2023-11-23	20.25	20.62	20.11	20.45	18.01	qfq	14,662,409	299,303,478	0.89%
2023-11-22	20.40	20.72	20.21	20.27	17.85	qfq	18,700,673	381,964,416	-0.78%
2023-11-21	20.31	21.00	20.30	20.43	17.99	qfq	21,284,447	438,497,677	0.29%
2023-11-20	20.47	20.50	20.18	20.37	17.94	qfq	12,128,694	246,964,612	-0.49%
2023-11-17	20.48	20.63	20.20	20.47	18.03	qfq	17,071,696	348,930,889	-0.53%
2023-11-16	20.06	20.75	19.94	20.58	18.12	qfq	21,869,201	445,998,679	1.83%
2023-11-15	19.96	20.28	19.75	20.21	17.80	qfq	16,166,076	324,089,060	1.81%
2023-11-14	19.91	20.12	19.67	19.85	17.48	qfq	10,894,863	216,025,577	-1.39%
2023-11-13	20.15	20.25	19.73	20.13	17.73	qfq	17,668,255	353,145,726	0.00%
2023-11-10	19.60	20.26	19.45	20.13	17.73	qfq	31,142,138	619,866,709	2.65%
2023-11-09	18.65	19.86	18.62	19.61	17.27	qfq	35,801,388	694,990,508	5.15%
2023-11-08	18.81	18.81	18.41	18.65	16.42	qfq	14,964,122	277,678,689	-1.11%
2023-11-07	18.53	18.93	18.41	18.86	16.61	qfq	14,554,772	272,558,779	1.62%
2023-11-06	19.16	19.20	18.38	18.56	16.34	qfq	28,225,683	523,872,083	-3.18%
2023-11-03	19.09	19.38	18.99	19.17	16.88	qfq	13,905,398	267,244,938	1.32%
2023-11-02	18.95	19.19	18.81	18.92	16.66	qfq	9,616,911	182,398,925	-0.37%
2023-11-01	18.93	19.06	18.85	18.99	16.72	qfq	7,990,075	151,468,029	-0.05%
2023-10-31	18.55	19.15	18.55	19.00	16.73	qfq	17,835,267	337,758,560	1.93%
2023-10-30	18.96	19.24	18.59	18.64	16.41	qfq	20,408,114	384,307,662	-1.79%
2023-10-27	18.78	19.31	18.71	18.98	16.71	qfq	20,586,647	392,343,609	0.42%
2023-10-26	19.36	19.36	18.52	18.90	16.64	qfq	19,548,541	368,017,996	-2.48%
2023-10-25	19.00	19.63	19.00	19.38	17.07	qfq	34,294,384	664,779,911	3.03%
2023-10-24	18.39	18.90	18.39	18.81	16.56	qfq	13,980,582	261,301,719	2.28%
2023-10-23	18.52	18.80	18.25	18.39	16.19	qfq	13,263,796	245,401,500	-1.71%
2023-10-20	18.84	18.93	18.69	18.71	16.48	qfq	8,319,042	156,169,792	-0.48%
2023-10-19	19.00	19.07	18.67	18.80	16.56	qfq	11,314,767	213,495,381	-1.21%
2023-10-18	18.99	19.20	18.88	19.03	16.76	qfq	12,953,606	246,427,664	0.21%
2023-10-17	18.84	19.04	18.62	18.99	16.72	qfq	12,644,296	238,739,234	0.48%
2023-10-16	18.74	18.97	18.70	18.90	16.64	qfq	13,475,519	253,771,762	0.91%
2023-10-13	18.51	18.90	18.45	18.73	16.49	qfq	10,038,163	187,409,885	1.02%
2023-10-12	18.54	18.76	18.46	18.54	16.33	qfq	17,212,422	320,202,668	-0.38%
2023-10-11	18.69	18.93	18.49	18.61	16.39	qfq	13,838,946	257,913,974	-0.59%
2023-10-10	19.03	19.11	18.68	18.72	16.48	qfq	18,133,404	341,240,968	-1.94%
2023-10-09	18.86	19.32	18.80	19.09	16.81	qfq	16,121,181	307,903,363	0.53%
2023-09-28	19.19	19.30	18.92	18.99	16.72	qfq	14,791,065	282,291,002	0.69%
2023-09-27	19.29	19.31	18.79	18.86	16.61	qfq	14,932,312	282,895,745	-1.41%
2023-09-26	19.19	19.37	19.03	19.13	16.85	qfq	19,129,751	365,896,628	-0.57%
2023-09-25	19.20	19.59	19.18	19.24	16.94	qfq	20,490,336	395,987,951	0.58%
2023-09-22	19.31	19.40	18.96	19.13	16.85	qfq	29,133,195	557,099,656	-1.03%
2023-09-21	19.15	19.48	19.15	19.33	17.02	qfq	18,180,181	351,079,305	0.42%
2023-09-20	19.25	19.36	19.07	19.25	16.95	qfq	15,010,187	288,302,202	-0.62%
2023-09-19	19.24	19.58	19.19	19.37	17.06	qfq	22,767,979	441,229,631	0.73%
2023-09-18	19.17	19.30	18.85	19.23	16.93	qfq	22,706,209	434,248,447	0.84%
2023-09-15	19.30	19.34	18.95	19.07	16.79	qfq	25,196,060	481,117,924	-0.52%
2023-09-14	18.54	19.31	18.42	19.17	16.88	qfq	52,263,418	989,965,968	3.40%
2023-09-13	18.12	18.80	18.09	18.54	16.33	qfq	30,657,365	567,591,304	2.49%
2023-09-12	18.40	18.52	18.03	18.09	15.93	qfq	17,626,878	321,132,038	-0.82%
2023-09-11	18.32	18.69	18.16	18.24	16.06	qfq	28,185,050	518,359,494	0.11%
2023-09-08	18.31	18.56	18.19	18.22	16.04	qfq	28,241,739	517,099,640	-0.98%
2023-09-07	18.05	18.60	18.01	18.40	16.20	qfq	41,887,406	772,297,585	1.88%
2023-09-06	17.85	18.15	17.60	18.06	15.90	qfq	33,403,975	598,321,817	1.06%
2023-09-05	17.68	18.05	17.65	17.87	15.74	qfq	37,954,245	678,183,141	0.68%
2023-09-04	17.38	18.00	17.38	17.75	15.63	qfq	58,917,135	1,044,819,359	3.62%
2023-09-01	16.42	17.18	16.39	17.13	15.08	qfq	58,636,492	995,045,173	5.22%
2023-08-31	16.23	16.42	16.18	16.28	14.34	qfq	11,904,909	194,373,873	0.00%
2023-08-30	16.18	16.36	16.11	16.28	14.34	qfq	18,946,839	307,947,231	0.80%
2023-08-29	16.05	16.25	15.96	16.15	14.22	qfq	17,703,117	285,594,262	0.19%
2023-08-28	16.36	16.44	16.07	16.12	14.20	qfq	29,626,369	480,853,665	2.68%
2023-08-25	16.02	16.03	15.64	15.70	13.83	qfq	17,219,315	272,093,435	-1.94%
2023-08-24	15.98	16.16	15.81	16.01	14.10	qfq	15,853,800	253,164,057	0.19%
2023-08-23	15.48	16.21	15.46	15.98	14.07	qfq	45,844,231	733,411,808	2.83%
2023-08-22	15.25	15.58	15.13	15.54	13.68	qfq	16,770,321	257,184,913	1.97%
2023-08-21	15.50	15.52	15.21	15.24	13.42	qfq	18,354,154	281,218,519	-2.12%
2023-08-18	15.70	15.77	15.41	15.57	13.71	qfq	34,957,911	544,463,250	-3.23%
2023-08-17	16.16	16.22	15.89	16.09	14.17	qfq	14,398,494	230,655,977	-0.86%
2023-08-16	16.21	16.30	16.16	16.23	14.29	qfq	8,780,922	142,621,869	0.00%
2023-08-15	16.10	16.40	16.09	16.23	14.29	qfq	18,081,504	294,093,983	0.93%
2023-08-14	16.02	16.09	15.79	16.08	14.16	qfq	14,373,103	229,019,445	0.12%
2023-08-11	16.20	16.38	15.95	16.06	14.14	qfq	22,815,926	367,634,561	-1.41%
2023-08-10	15.87	16.37	15.85	16.29	14.35	qfq	26,516,973	429,463,481	2.91%
2023-08-09	15.99	16.00	15.76	15.83	13.94	qfq	12,013,520	190,523,893	-0.94%
2023-08-08	15.74	16.06	15.73	15.98	14.07	qfq	19,728,142	314,317,118	1.46%
2023-08-07	15.80	15.91	15.71	15.75	13.87	qfq	14,449,976	228,238,741	-0.44%
2023-08-04	16.04	16.17	15.77	15.82	13.93	qfq	24,999,707	397,887,555	-1.13%
2023-08-03	15.88	16.04	15.86	16.00	14.09	qfq	15,509,741	247,421,094	0.19%
2023-08-02	16.40	16.40	15.92	15.97	14.06	qfq	28,235,735	453,005,781	-2.26%
2023-08-01	16.40	16.43	16.26	16.34	14.39	qfq	22,122,802	361,155,484	0.00%
2023-07-31	17.10	17.21	16.22	16.34	14.39	qfq	55,712,752	925,645,238	-4.11%
2023-07-28	16.70	17.09	16.58	17.04	15.01	qfq	13,373,603	225,902,689	1.79%
2023-07-27	16.96	17.05	16.69	16.74	14.74	qfq	9,781,851	164,741,250	-1.01%
2023-07-26	16.99	17.35	16.86	16.91	14.89	qfq	18,378,819	314,198,154	-0.06%
2023-07-25	16.56	17.26	16.56	16.92	14.90	qfq	27,586,520	470,243,656	2.79%
2023-07-24	16.74	16.74	16.43	16.46	14.49	qfq	11,087,222	183,199,869	-1.67%
2023-07-21	17.20	17.24	16.66	16.74	14.74	qfq	18,258,025	307,847,812	-2.90%
2023-07-20	16.97	17.43	16.96	17.24	15.18	qfq	21,475,697	370,310,619	2.13%
2023-07-19	16.70	17.04	16.67	16.88	14.86	qfq	8,874,529	149,749,654	0.30%
2023-07-18	16.98	16.99	16.78	16.83	14.82	qfq	7,942,577	133,808,864	-0.65%
2023-07-17	17.01	17.04	16.75	16.94	14.92	qfq	9,787,917	165,345,923	-1.34%