SECURITY DETAIL · RAW DATA

正泰电器601877.SH

ASSECNYSTOCK

最近收盘价23.512026-07-17

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）21,737,529

成交额（元）517,877,718

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
2026-05-30	2026-06-05	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	cash_dividend	0.55	—	—	—	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	23.78	24.20	23.50	23.51	23.51	qfq	21,737,529	517,877,718	-1.26%
2026-07-16	24.00	24.11	23.64	23.81	23.81	qfq	17,012,776	405,681,970	-0.96%
2026-07-15	23.93	24.43	23.78	24.04	24.04	qfq	17,373,109	418,696,513	0.38%
2026-07-14	23.63	23.95	23.30	23.95	23.95	qfq	16,823,580	397,756,926	1.27%
2026-07-13	24.22	24.35	23.59	23.65	23.65	qfq	15,553,513	370,695,729	-2.63%
2026-07-10	24.18	24.78	23.75	24.29	24.29	qfq	17,989,788	437,879,125	1.04%
2026-07-09	24.10	24.11	23.45	24.04	24.04	qfq	18,595,652	442,114,440	-0.29%
2026-07-08	24.45	24.59	24.11	24.11	24.11	qfq	14,490,102	351,802,496	-1.59%
2026-07-07	25.00	25.10	24.48	24.50	24.50	qfq	13,828,035	341,671,503	-2.43%
2026-07-06	25.19	25.37	24.96	25.11	25.11	qfq	16,833,390	423,123,456	-0.28%
2026-07-03	24.77	25.39	24.77	25.18	25.18	qfq	19,598,769	493,311,333	1.86%
2026-07-02	24.62	25.12	24.51	24.72	24.72	qfq	19,226,998	478,112,805	-0.40%
2026-07-01	24.97	25.26	24.11	24.82	24.82	qfq	26,147,710	644,047,479	-1.00%
2026-06-30	25.13	25.31	24.71	25.07	25.07	qfq	19,761,426	492,041,999	-0.52%
2026-06-29	24.80	25.29	24.43	25.20	25.20	qfq	20,415,154	509,474,516	1.45%
2026-06-26	25.84	25.99	24.84	24.84	24.84	qfq	21,813,000	549,825,371	-3.87%
2026-06-25	25.90	26.06	25.54	25.84	25.84	qfq	18,071,602	465,946,268	-0.23%
2026-06-24	26.21	26.28	25.75	25.90	25.90	qfq	20,352,417	528,186,995	-1.82%
2026-06-23	27.43	27.47	26.26	26.38	26.38	qfq	24,134,367	647,224,387	-4.35%
2026-06-22	26.80	27.59	26.40	27.58	27.58	qfq	25,405,976	688,565,664	2.00%
2026-06-18	26.90	27.24	26.48	27.04	27.04	qfq	26,121,584	701,833,747	-0.04%
2026-06-17	27.63	27.63	26.96	27.05	27.05	qfq	20,237,196	550,635,078	-1.53%
2026-06-16	27.85	28.12	27.42	27.47	27.47	qfq	20,985,429	581,444,577	-0.83%
2026-06-15	27.47	27.79	27.35	27.70	27.70	qfq	21,937,452	605,505,096	1.88%
2026-06-12	26.85	27.76	26.70	27.19	27.19	qfq	39,303,773	1,073,728,996	1.84%
2026-06-11	26.22	27.00	26.10	26.70	26.70	qfq	24,552,570	654,853,473	1.06%
2026-06-10	26.44	26.74	26.09	26.42	26.42	qfq	22,681,399	598,277,412	-0.90%
2026-06-09	26.39	26.67	25.85	26.66	26.66	qfq	31,500,744	829,721,129	3.98%
2026-06-08	26.38	26.73	25.37	25.64	25.64	qfq	31,666,031	822,439,724	-5.35%
2026-06-05	27.53	27.62	26.96	27.09	27.09	qfq	19,887,517	542,742,550	-3.53%
2026-06-04	28.51	28.52	27.79	28.08	27.49	qfq	25,648,046	718,687,192	-2.02%
2026-06-03	28.80	28.89	28.30	28.66	28.05	qfq	25,234,790	722,510,846	-1.14%
2026-06-02	29.20	29.48	28.36	28.99	28.38	qfq	29,249,826	841,867,237	-1.46%
2026-06-01	29.19	29.82	29.00	29.42	28.80	qfq	24,943,421	735,210,539	0.96%
2026-05-29	29.96	29.97	28.85	29.14	28.52	qfq	36,161,593	1,054,677,845	-2.02%
2026-05-28	29.97	30.45	29.24	29.74	29.11	qfq	30,383,092	906,817,616	-0.27%
2026-05-27	29.73	30.41	29.58	29.82	29.19	qfq	32,875,294	986,580,413	0.68%
2026-05-26	29.82	29.99	29.28	29.62	28.99	qfq	27,462,770	812,530,947	-1.37%
2026-05-25	30.61	31.21	29.47	30.03	29.39	qfq	46,163,302	1,392,554,891	-1.83%
2026-05-22	30.90	31.10	30.28	30.59	29.94	qfq	30,914,762	947,123,207	-0.78%
2026-05-21	32.64	32.83	30.62	30.83	30.18	qfq	51,382,902	1,632,790,297	-5.72%
2026-05-20	33.30	33.30	32.41	32.70	32.01	qfq	28,397,505	927,023,804	-2.30%
2026-05-19	32.22	33.73	31.93	33.47	32.76	qfq	42,959,172	1,414,824,157	3.91%
2026-05-18	31.83	32.83	31.78	32.21	31.53	qfq	26,731,107	862,617,694	0.09%
2026-05-15	33.47	33.77	31.73	32.18	31.50	qfq	56,352,501	1,822,948,984	-4.14%
2026-05-14	34.70	35.15	33.56	33.57	32.86	qfq	54,520,795	1,873,195,524	-2.98%
2026-05-13	32.95	34.67	32.77	34.60	33.87	qfq	60,166,844	2,053,083,753	4.56%
2026-05-12	33.15	33.73	32.85	33.09	32.39	qfq	38,766,933	1,290,954,467	-0.06%
2026-05-11	32.89	33.75	32.83	33.11	32.41	qfq	33,398,689	1,110,082,551	0.67%
2026-05-08	33.00	33.00	32.31	32.89	32.19	qfq	28,952,788	945,222,583	-0.78%
2026-05-07	33.26	33.27	32.78	33.15	32.45	qfq	27,931,294	921,366,426	0.03%
2026-05-06	32.78	33.32	32.61	33.14	32.44	qfq	36,162,770	1,195,831,277	1.25%
2026-04-30	32.47	32.96	32.15	32.73	32.04	qfq	27,158,072	885,425,591	0.40%
2026-04-29	31.76	32.63	31.47	32.60	31.91	qfq	29,337,200	944,816,993	2.61%
2026-04-28	31.83	31.99	31.29	31.77	31.10	qfq	25,480,871	804,713,884	-0.63%
2026-04-27	32.28	32.29	31.83	31.97	31.29	qfq	22,512,111	719,808,701	-1.30%
2026-04-24	32.18	32.62	31.96	32.39	31.70	qfq	20,922,906	673,609,863	-0.40%
2026-04-23	32.82	33.20	32.03	32.52	31.83	qfq	30,350,091	988,520,089	-0.28%
2026-04-22	32.45	33.13	32.33	32.61	31.92	qfq	26,620,184	868,490,453	0.46%
2026-04-21	33.09	33.09	32.21	32.46	31.77	qfq	26,126,448	849,834,001	-1.64%
2026-04-20	32.51	33.18	32.29	33.00	32.30	qfq	30,712,981	1,009,661,701	1.48%
2026-04-17	33.39	33.39	32.31	32.52	31.83	qfq	46,911,590	1,529,913,907	-2.78%
2026-04-16	34.00	34.00	32.90	33.45	32.74	qfq	44,346,288	1,480,571,148	-2.59%
2026-04-15	33.80	34.55	33.30	34.34	33.61	qfq	46,299,503	1,576,184,226	2.45%
2026-04-14	33.11	33.52	32.85	33.52	32.81	qfq	28,273,246	940,706,308	0.93%
2026-04-13	33.03	33.37	32.71	33.21	32.51	qfq	22,599,565	746,893,046	-0.95%
2026-04-10	32.98	33.88	32.89	33.53	32.82	qfq	30,101,918	1,010,463,419	2.38%
2026-04-09	32.34	33.06	32.21	32.75	32.06	qfq	24,876,654	812,319,423	0.09%
2026-04-08	32.22	32.78	32.00	32.72	32.03	qfq	34,372,874	1,117,132,756	4.01%
2026-04-07	31.08	31.57	30.91	31.46	30.79	qfq	18,458,639	577,596,583	0.87%
2026-04-03	31.75	31.94	30.96	31.19	30.53	qfq	20,600,903	643,997,602	-1.76%
2026-04-02	32.80	33.05	31.56	31.75	31.08	qfq	28,678,699	921,233,759	-3.41%
2026-04-01	33.30	33.40	32.32	32.87	32.17	qfq	29,585,897	968,839,073	0.67%
2026-03-31	33.29	34.05	32.55	32.65	31.96	qfq	30,159,221	1,001,002,755	-1.72%
2026-03-30	33.50	33.77	32.43	33.22	32.52	qfq	34,075,695	1,124,698,658	-2.09%
2026-03-27	33.63	34.64	33.60	33.93	33.21	qfq	29,812,300	1,016,289,499	-1.71%
2026-03-26	35.08	35.64	34.27	34.52	33.79	qfq	31,120,256	1,084,780,744	-2.29%
2026-03-25	34.55	36.17	34.54	35.33	34.58	qfq	45,311,744	1,607,674,892	1.52%
2026-03-24	35.33	35.38	33.04	34.80	34.06	qfq	53,998,623	1,851,428,505	0.20%
2026-03-23	34.34	36.04	34.33	34.73	34.00	qfq	60,963,097	2,148,180,097	-0.91%
2026-03-20	34.31	36.11	34.29	35.05	34.31	qfq	59,293,279	2,088,228,081	2.25%
2026-03-19	34.80	35.44	34.04	34.28	33.55	qfq	44,929,876	1,558,432,682	-3.49%
2026-03-18	34.80	35.88	34.71	35.52	34.77	qfq	49,322,682	1,739,709,879	1.95%
2026-03-17	35.98	36.20	34.69	34.84	34.10	qfq	47,817,706	1,692,674,419	-3.17%
2026-03-16	38.33	38.58	35.79	35.98	35.22	qfq	75,834,280	2,749,674,198	-6.13%
2026-03-13	40.78	41.30	38.00	38.33	37.52	qfq	99,703,353	3,889,056,603	-6.28%
2026-03-12	41.35	41.68	40.13	40.90	40.03	qfq	60,943,501	2,485,920,042	-0.63%
2026-03-11	40.10	42.13	39.50	41.16	40.29	qfq	86,605,995	3,543,447,398	2.64%
2026-03-10	39.20	41.60	38.61	40.10	39.25	qfq	115,617,327	4,624,114,111	2.69%
2026-03-09	35.15	39.05	34.95	39.05	38.22	qfq	92,533,457	3,491,436,647	10.00%
2026-03-06	33.70	36.30	33.52	35.50	34.75	qfq	59,473,017	2,092,395,689	4.97%
2026-03-05	33.20	34.15	33.06	33.82	33.10	qfq	42,104,703	1,422,305,400	3.46%
2026-03-04	31.72	33.50	31.72	32.69	32.00	qfq	33,333,446	1,093,543,615	1.14%
2026-03-03	33.66	33.91	32.20	32.32	31.64	qfq	49,976,479	1,641,505,566	-3.78%
2026-03-02	32.80	34.48	32.65	33.59	32.88	qfq	47,944,555	1,617,124,425	1.66%
2026-02-27	32.50	33.15	32.21	33.04	32.34	qfq	33,105,546	1,085,028,621	1.44%
2026-02-26	32.05	32.72	31.76	32.57	31.88	qfq	30,937,855	1,001,992,953	1.72%
2026-02-25	31.71	32.32	31.67	32.02	31.34	qfq	27,232,513	870,951,284	0.44%
2026-02-24	31.64	32.12	31.39	31.88	31.21	qfq	30,304,265	963,935,282	1.69%
2026-02-13	31.31	31.74	30.91	31.35	30.69	qfq	23,248,323	728,642,868	-0.92%
2026-02-12	30.75	32.18	30.50	31.64	30.97	qfq	38,878,726	1,222,778,165	3.03%
2026-02-11	30.41	30.87	30.40	30.71	30.06	qfq	17,115,937	524,267,469	0.49%
2026-02-10	30.55	31.08	30.30	30.56	29.91	qfq	16,159,503	495,131,303	-0.39%
2026-02-09	30.20	31.03	30.00	30.68	30.03	qfq	25,238,354	771,104,770	2.71%
2026-02-06	29.63	30.39	29.50	29.87	29.24	qfq	18,113,609	544,546,971	-0.30%
2026-02-05	30.90	30.94	29.81	29.96	29.33	qfq	27,215,997	820,585,089	-3.76%
2026-02-04	30.60	31.43	30.59	31.13	30.47	qfq	28,396,043	879,762,689	0.71%
2026-02-03	29.37	30.97	29.37	30.91	30.26	qfq	38,561,822	1,166,117,331	5.14%
2026-02-02	29.70	30.32	29.34	29.40	28.78	qfq	35,575,109	1,062,281,421	0.58%
2026-01-30	29.66	29.77	28.63	29.23	28.61	qfq	31,075,567	908,647,013	-1.75%
2026-01-29	30.40	30.71	29.59	29.75	29.12	qfq	36,062,833	1,080,833,814	-2.43%
2026-01-28	31.04	31.04	30.30	30.49	29.84	qfq	31,033,489	948,145,097	-1.74%
2026-01-27	31.11	31.55	30.12	31.03	30.37	qfq	37,603,397	1,155,016,888	-0.99%
2026-01-26	32.33	32.50	31.08	31.34	30.68	qfq	43,374,283	1,375,154,316	-1.76%
2026-01-23	31.50	32.45	31.49	31.90	31.22	qfq	47,318,086	1,514,837,920	1.69%
2026-01-22	31.81	32.29	31.20	31.37	30.71	qfq	34,577,966	1,092,104,922	-1.29%
2026-01-21	31.87	32.00	31.38	31.78	31.11	qfq	39,816,840	1,261,549,556	-1.37%
2026-01-20	32.39	32.79	31.50	32.22	31.54	qfq	64,490,636	2,074,148,187	-0.52%
2026-01-19	29.89	32.41	29.88	32.39	31.70	qfq	77,237,209	2,452,799,487	7.25%
2026-01-16	31.00	31.33	30.12	30.20	29.56	qfq	67,732,147	2,084,291,356	1.38%
2026-01-15	29.65	30.07	29.33	29.79	29.16	qfq	36,891,072	1,095,845,560	-0.20%
2026-01-14	30.46	30.75	29.54	29.85	29.22	qfq	61,810,130	1,863,126,995	-2.00%
2026-01-13	29.30	30.87	28.49	30.46	29.82	qfq	71,985,333	2,143,757,017	3.96%
2026-01-12	29.55	29.55	28.85	29.30	28.68	qfq	35,553,408	1,035,715,138	-0.91%
2026-01-09	29.70	29.91	29.32	29.57	28.94	qfq	28,843,798	853,103,113	-0.20%
2026-01-08	29.57	29.95	29.10	29.63	29.00	qfq	36,824,107	1,091,199,603	1.13%
2026-01-07	28.87	29.63	28.82	29.30	28.68	qfq	29,307,261	858,925,475	1.63%
2026-01-06	28.50	28.84	28.43	28.83	28.22	qfq	21,618,288	621,152,518	0.84%
2026-01-05	27.99	28.70	27.96	28.59	27.99	qfq	23,369,800	665,565,344	2.51%
2025-12-31	28.20	28.25	27.67	27.89	27.30	qfq	20,317,126	566,203,325	-0.89%
2025-12-30	28.10	28.28	27.99	28.14	27.54	qfq	13,865,948	390,099,954	-0.53%
2025-12-29	28.71	28.76	28.22	28.29	27.69	qfq	16,767,285	476,847,724	-1.46%
2025-12-26	28.40	28.97	28.32	28.71	28.10	qfq	26,305,805	755,593,218	1.34%
2025-12-25	28.19	28.37	28.02	28.33	27.73	qfq	13,265,115	374,965,841	0.46%
2025-12-24	27.90	28.25	27.61	28.20	27.60	qfq	19,925,209	559,236,555	0.71%
2025-12-23	28.36	28.36	27.81	28.00	27.41	qfq	24,563,425	686,385,449	-1.30%
2025-12-22	28.44	28.70	28.30	28.37	27.77	qfq	18,331,398	521,624,135	0.00%
2025-12-19	28.15	28.70	28.14	28.37	27.77	qfq	19,398,340	551,125,473	1.03%
2025-12-18	28.35	28.47	28.02	28.08	27.49	qfq	16,120,500	454,154,455	-2.06%
2025-12-17	28.10	28.67	27.95	28.67	28.06	qfq	16,137,548	457,166,461	1.74%
2025-12-16	28.52	28.55	28.00	28.18	27.58	qfq	19,308,896	544,790,212	-1.85%
2025-12-15	28.91	29.39	28.68	28.71	28.10	qfq	22,725,818	659,440,383	-0.55%
2025-12-12	27.95	29.23	27.92	28.87	28.26	qfq	38,067,746	1,094,253,349	3.33%
2025-12-11	28.13	28.72	27.90	27.94	27.35	qfq	22,118,772	625,849,603	-0.50%
2025-12-10	28.01	28.12	27.67	28.08	27.49	qfq	12,276,739	342,611,067	0.29%
2025-12-09	28.06	28.40	27.95	28.00	27.41	qfq	17,205,465	484,149,368	-0.67%
2025-12-08	28.37	28.60	27.99	28.19	27.59	qfq	19,622,437	554,030,180	-0.28%
2025-12-05	27.57	28.38	27.57	28.27	27.67	qfq	24,203,849	678,655,069	2.54%
2025-12-04	27.40	27.68	27.36	27.57	26.99	qfq	11,154,405	307,267,010	0.22%
2025-12-03	27.67	27.89	27.40	27.51	26.93	qfq	14,923,404	412,474,076	-0.58%
2025-12-02	28.02	28.03	27.61	27.67	27.08	qfq	14,910,672	413,633,879	-1.28%
2025-12-01	28.14	28.29	27.84	28.03	27.44	qfq	18,560,088	519,723,581	-0.25%
2025-11-28	27.76	28.21	27.60	28.10	27.51	qfq	18,976,963	530,869,907	0.61%
2025-11-27	27.58	28.45	27.58	27.93	27.34	qfq	31,357,933	881,617,588	1.45%
2025-11-26	27.32	27.88	27.25	27.53	26.95	qfq	21,509,913	593,614,631	-0.11%
2025-11-25	27.14	27.84	27.14	27.56	26.98	qfq	30,368,122	836,021,329	1.96%
2025-11-24	27.55	27.76	26.94	27.03	26.46	qfq	37,958,995	1,032,712,712	-1.89%
2025-11-21	28.44	28.65	27.45	27.55	26.97	qfq	42,656,995	1,190,923,046	-4.77%
2025-11-20	29.80	30.13	28.92	28.93	28.32	qfq	33,526,073	986,240,458	-2.85%
2025-11-19	30.02	30.39	29.49	29.78	29.15	qfq	25,977,650	775,540,792	-0.80%
2025-11-18	30.60	30.88	29.88	30.02	29.38	qfq	29,976,789	904,046,148	-2.21%
2025-11-17	30.70	31.09	30.22	30.70	30.05	qfq	32,350,493	987,327,601	-0.55%
2025-11-14	31.50	31.70	30.85	30.87	30.22	qfq	43,090,350	1,343,083,615	-3.56%
2025-11-13	31.88	32.57	31.65	32.01	31.33	qfq	55,223,251	1,769,012,212	0.66%
2025-11-12	33.03	33.19	31.27	31.80	31.13	qfq	60,964,114	1,946,724,137	-4.42%
2025-11-11	33.83	34.29	33.03	33.27	32.57	qfq	70,892,275	2,369,893,824	-1.60%
2025-11-10	35.17	35.40	33.10	33.81	33.09	qfq	115,091,755	3,899,300,970	-3.89%
2025-11-07	33.00	35.81	32.39	35.18	34.44	qfq	181,202,273	6,190,945,804	8.08%
2025-11-06	30.30	32.55	30.30	32.55	31.86	qfq	60,587,076	1,956,973,754	10.00%
2025-11-05	27.99	29.88	27.77	29.59	28.96	qfq	66,953,778	1,948,141,005	4.12%
2025-11-04	28.43	29.44	28.23	28.42	27.82	qfq	30,989,579	891,796,661	0.00%
2025-11-03	28.66	29.03	27.86	28.42	27.82	qfq	28,718,301	813,467,819	-0.94%
2025-10-31	28.83	29.33	28.50	28.69	28.08	qfq	27,667,061	797,635,451	-0.59%
2025-10-30	29.39	29.50	28.80	28.86	28.25	qfq	40,777,992	1,187,094,317	-5.31%
2025-10-29	28.48	30.69	28.47	30.48	29.84	qfq	39,093,851	1,167,295,847	6.42%
2025-10-28	28.88	28.92	28.43	28.64	28.03	qfq	17,265,181	494,718,422	-1.51%
2025-10-27	29.35	29.59	28.95	29.08	28.46	qfq	20,778,280	606,733,083	-0.10%
2025-10-24	28.86	29.18	28.81	29.11	28.49	qfq	14,179,935	411,194,160	1.43%
2025-10-23	28.70	28.71	28.11	28.70	28.09	qfq	14,903,235	423,954,914	-0.49%
2025-10-22	28.84	28.97	28.39	28.84	28.23	qfq	12,406,435	356,708,132	-0.41%
2025-10-21	28.77	29.24	28.59	28.96	28.35	qfq	16,524,577	478,861,964	0.91%
2025-10-20	29.00	29.29	28.51	28.70	28.09	qfq	21,293,764	614,516,594	0.07%
2025-10-17	30.39	30.39	28.50	28.68	28.07	qfq	35,276,670	1,030,116,217	-6.40%
2025-10-16	30.50	30.85	29.83	30.64	29.99	qfq	27,679,110	840,791,468	1.46%
2025-10-15	30.01	30.60	29.46	30.20	29.56	qfq	28,776,050	862,490,137	0.87%
2025-10-14	30.34	31.65	29.73	29.94	29.31	qfq	32,532,332	995,279,042	-0.89%
2025-10-13	29.38	30.42	29.38	30.21	29.57	qfq	30,640,659	913,689,409	-2.49%
2025-10-10	31.80	31.96	30.70	30.98	30.32	qfq	36,410,625	1,134,200,639	-3.67%
2025-10-09	31.17	32.51	31.02	32.16	31.48	qfq	49,900,292	1,593,305,635	4.72%
2025-09-30	29.24	31.64	29.21	30.71	30.06	qfq	46,975,215	1,424,248,594	4.42%
2025-09-29	29.45	29.46	28.68	29.41	28.79	qfq	34,449,637	1,000,337,894	1.10%
2025-09-26	28.81	30.08	28.71	29.09	28.47	qfq	37,108,100	1,089,196,567	0.55%
2025-09-25	28.56	29.48	28.21	28.93	28.32	qfq	39,840,156	1,150,979,759	1.65%
2025-09-24	28.02	28.46	27.61	28.46	27.86	qfq	26,250,972	736,020,828	0.96%
2025-09-23	27.42	28.60	27.23	28.19	27.59	qfq	37,928,733	1,065,612,205	2.81%
2025-09-22	28.00	28.09	27.19	27.42	26.84	qfq	20,271,652	556,445,343	-1.97%
2025-09-19	27.80	28.18	27.65	27.97	27.38	qfq	20,951,815	585,632,266	0.14%
2025-09-18	28.13	28.55	27.58	27.93	27.34	qfq	29,669,054	834,934,552	-0.71%
2025-09-17	27.50	28.26	27.36	28.13	27.53	qfq	20,934,576	581,830,761	1.88%
2025-09-16	27.70	27.95	27.13	27.61	27.03	qfq	18,383,293	504,941,223	-0.61%
2025-09-15	27.85	28.24	27.60	27.78	27.19	qfq	22,135,303	616,808,635	-0.47%
2025-09-12	28.41	28.53	27.86	27.91	27.32	qfq	27,263,790	766,063,856	-2.31%
2025-09-11	27.76	28.64	27.70	28.57	27.97	qfq	33,079,163	935,824,272	3.29%
2025-09-10	27.89	28.04	27.31	27.66	27.07	qfq	24,869,949	687,392,035	-0.75%
2025-09-09	28.22	28.55	27.70	27.87	27.28	qfq	31,058,278	868,864,652	-1.97%
2025-09-08	29.07	29.28	28.06	28.43	27.83	qfq	52,043,522	1,476,137,375	-1.90%
2025-09-05	27.50	29.00	27.50	28.98	28.37	qfq	53,443,466	1,528,095,961	4.55%
2025-09-04	28.40	28.54	27.35	27.72	27.13	qfq	43,008,891	1,198,481,339	-1.70%
2025-09-03	27.02	28.42	26.90	28.20	27.60	qfq	49,637,580	1,382,885,620	3.94%
2025-09-02	27.90	28.10	26.81	27.13	26.56	qfq	39,373,006	1,076,192,915	-2.76%
2025-09-01	27.50	28.48	27.49	27.90	27.31	qfq	61,719,568	1,719,078,126	1.79%
2025-08-29	28.05	28.15	27.15	27.41	26.83	qfq	64,973,462	1,792,239,556	-1.62%
2025-08-28	26.59	27.86	26.59	27.86	27.27	qfq	86,565,879	2,397,437,459	9.99%
2025-08-27	25.41	26.40	25.28	25.33	24.79	qfq	32,064,599	825,829,733	-0.59%
2025-08-26	24.78	26.22	24.58	25.48	24.94	qfq	36,354,823	929,986,611	2.99%
2025-08-25	24.42	24.75	24.28	24.74	24.22	qfq	20,231,750	495,913,854	1.69%
2025-08-22	24.15	24.33	24.10	24.33	23.82	qfq	10,524,488	254,807,231	0.45%
2025-08-21	24.31	24.40	24.13	24.22	23.71	qfq	10,767,199	261,170,065	-0.33%
2025-08-20	24.21	24.38	24.00	24.30	23.79	qfq	14,112,767	341,112,884	0.37%
2025-08-19	24.56	24.67	24.12	24.21	23.70	qfq	19,591,067	476,494,961	-1.38%
2025-08-18	24.35	24.88	24.21	24.55	24.03	qfq	24,858,977	609,991,794	0.82%
2025-08-15	23.30	24.51	23.29	24.35	23.83	qfq	25,569,248	614,216,481	4.55%
2025-08-14	23.74	23.79	23.25	23.29	22.80	qfq	12,367,820	290,393,024	-1.27%
2025-08-13	23.64	23.78	23.48	23.59	23.09	qfq	10,662,855	251,866,347	-0.25%
2025-08-12	23.50	23.68	23.35	23.65	23.15	qfq	12,090,050	284,404,601	0.64%
2025-08-11	23.29	23.57	23.11	23.50	23.00	qfq	13,368,156	313,330,360	0.82%
2025-08-08	22.82	23.36	22.77	23.31	22.82	qfq	13,519,320	312,775,466	2.24%
2025-08-07	22.99	22.99	22.68	22.80	22.32	qfq	7,976,357	181,912,486	-0.44%
2025-08-06	22.90	23.00	22.86	22.90	22.42	qfq	5,108,760	117,099,775	-0.13%
2025-08-05	22.73	22.97	22.73	22.93	22.44	qfq	6,137,936	140,365,843	0.88%
2025-08-04	22.58	22.78	22.56	22.73	22.25	qfq	7,575,725	171,608,825	-0.35%
2025-08-01	22.85	23.05	22.75	22.81	22.33	qfq	6,670,900	152,632,373	0.26%
2025-07-31	23.15	23.22	22.71	22.75	22.27	qfq	11,643,307	266,812,525	-2.02%
2025-07-30	23.50	23.52	23.08	23.22	22.73	qfq	11,334,963	264,198,090	-1.19%
2025-07-29	23.39	23.52	23.05	23.50	23.00	qfq	11,274,767	262,106,540	0.47%
2025-07-28	23.32	23.43	23.12	23.39	22.90	qfq	8,209,566	191,301,440	0.34%
2025-07-25	23.43	23.49	23.26	23.31	22.82	qfq	8,192,742	191,143,498	-0.55%
2025-07-24	23.25	23.48	23.19	23.44	22.94	qfq	10,237,710	239,064,935	0.90%
2025-07-23	23.73	23.76	23.20	23.23	22.74	qfq	11,886,797	278,740,211	-1.57%
2025-07-22	23.29	23.72	23.12	23.60	23.10	qfq	15,882,256	372,025,756	1.81%
2025-07-21	22.68	23.20	22.68	23.18	22.69	qfq	12,013,309	277,346,295	2.20%
2025-07-18	22.77	22.87	22.58	22.68	22.20	qfq	8,181,577	185,657,492	-0.44%
2025-07-17	22.65	22.86	22.61	22.78	22.30	qfq	7,607,400	173,207,121	0.84%
2025-07-16	22.86	22.96	22.55	22.59	22.11	qfq	11,637,017	263,697,076	-1.18%
2025-07-15	23.17	23.21	22.80	22.86	22.38	qfq	8,388,255	192,386,013	-1.25%
2025-07-14	23.06	23.22	23.01	23.15	22.66	qfq	6,582,600	152,490,177	0.65%
2025-07-11	22.99	23.22	22.96	23.00	22.51	qfq	9,456,900	218,250,123	0.13%
2025-07-10	23.09	23.28	22.95	22.97	22.48	qfq	9,787,201	225,938,462	-0.56%
2025-07-09	23.34	23.47	23.05	23.10	22.61	qfq	9,261,610	215,469,999	-1.16%
2025-07-08	22.96	23.40	22.88	23.37	22.88	qfq	12,363,162	286,846,535	1.52%
2025-07-07	22.94	23.09	22.88	23.02	22.53	qfq	6,226,988	143,257,828	0.22%
2025-07-04	22.92	23.05	22.78	22.97	22.48	qfq	7,256,332	166,336,872	0.48%
2025-07-03	22.89	22.94	22.72	22.86	22.38	qfq	5,607,720	128,084,387	0.00%
2025-07-02	22.71	22.92	22.70	22.86	22.38	qfq	8,714,168	198,881,377	0.62%
2025-07-01	22.75	22.83	22.59	22.72	22.24	qfq	7,541,047	171,324,517	0.22%
2025-06-30	22.73	22.93	22.67	22.67	22.19	qfq	9,071,146	206,324,283	-0.61%
2025-06-27	22.55	22.83	22.51	22.81	22.33	qfq	9,550,885	216,576,815	1.29%
2025-06-26	22.60	22.62	22.45	22.52	22.04	qfq	8,048,152	181,249,843	-0.27%
2025-06-25	22.58	22.62	22.44	22.58	22.10	qfq	8,027,434	180,893,119	0.04%
2025-06-24	22.24	22.59	22.15	22.57	22.09	qfq	9,518,800	213,742,198	1.85%
2025-06-23	22.07	22.30	21.97	22.16	21.69	qfq	7,940,331	175,656,657	-0.36%
2025-06-20	21.85	22.35	21.82	22.24	21.77	qfq	12,563,525	279,004,729	1.78%
2025-06-19	22.02	22.16	21.78	21.85	21.39	qfq	6,914,349	151,749,663	-1.04%
2025-06-18	21.90	22.12	21.80	22.08	21.61	qfq	5,301,669	116,392,301	0.87%
2025-06-17	22.04	22.17	21.88	21.89	21.43	qfq	5,905,739	129,604,659	-0.73%
2025-06-16	22.20	22.54	22.01	22.05	21.58	qfq	9,536,391	211,569,076	-0.81%
2025-06-13	21.99	22.35	21.97	22.23	21.76	qfq	14,235,392	316,175,903	0.59%
2025-06-12	22.01	22.12	21.80	22.10	21.63	qfq	8,840,001	194,620,643	-2.17%
2025-06-11	22.30	22.65	22.25	22.59	21.53	qfq	9,271,972	209,079,522	1.26%
2025-06-10	22.45	22.48	22.16	22.31	21.26	qfq	7,003,792	156,527,278	-0.49%
2025-06-09	22.33	22.48	22.33	22.42	21.36	qfq	5,872,097	131,618,824	0.67%
2025-06-06	22.26	22.31	22.15	22.27	21.22	qfq	6,212,783	138,154,019	0.36%
2025-06-05	22.27	22.30	22.09	22.19	21.14	qfq	5,310,986	117,808,790	-0.22%
2025-06-04	21.98	22.25	21.95	22.24	21.19	qfq	8,660,387	191,778,472	1.14%
2025-06-03	21.84	22.02	21.73	21.99	20.95	qfq	9,120,511	199,456,628	0.37%
2025-05-30	22.07	22.07	21.90	21.91	20.88	qfq	5,397,593	118,502,151	-0.86%
2025-05-29	21.92	22.16	21.88	22.10	21.06	qfq	5,799,532	128,035,318	0.82%
2025-05-28	22.02	22.08	21.91	21.92	20.89	qfq	4,799,593	105,518,784	-0.41%
2025-05-27	22.14	22.18	21.94	22.01	20.97	qfq	5,655,051	124,542,024	-0.59%
2025-05-26	22.32	22.43	22.13	22.14	21.10	qfq	7,465,955	166,207,564	-0.67%
2025-05-23	22.70	22.85	22.28	22.29	21.24	qfq	9,347,529	210,739,333	-1.89%
2025-05-22	22.66	22.76	22.60	22.72	21.65	qfq	5,992,120	135,980,749	0.09%
2025-05-21	22.72	22.86	22.65	22.70	21.63	qfq	6,977,800	158,554,624	-0.09%
2025-05-20	22.74	22.79	22.63	22.72	21.65	qfq	6,317,922	143,496,334	0.09%
2025-05-19	22.84	22.88	22.66	22.70	21.63	qfq	6,598,342	150,050,085	-0.61%
2025-05-16	22.86	22.91	22.70	22.84	21.76	qfq	6,780,104	154,618,820	-0.04%
2025-05-15	22.92	23.00	22.77	22.85	21.77	qfq	7,730,264	177,010,487	-0.52%
2025-05-14	23.05	23.12	22.77	22.97	21.89	qfq	10,013,974	229,565,666	-0.30%
2025-05-13	23.00	23.18	22.86	23.04	21.95	qfq	11,799,251	271,509,704	0.48%
2025-05-12	23.05	23.07	22.74	22.93	21.85	qfq	12,110,864	276,812,579	0.04%
2025-05-09	22.88	22.95	22.67	22.92	21.84	qfq	8,611,456	196,329,762	0.09%
2025-05-08	22.50	22.90	22.41	22.90	21.82	qfq	13,109,853	298,279,836	1.78%
2025-05-07	22.57	22.67	22.23	22.50	21.44	qfq	14,501,256	324,936,872	0.90%
2025-05-06	22.37	22.47	22.17	22.30	21.25	qfq	16,474,567	367,335,907	0.13%
2025-04-30	22.48	22.50	22.19	22.27	21.22	qfq	13,126,406	292,333,766	-0.89%
2025-04-29	22.40	22.61	22.38	22.47	21.41	qfq	6,959,852	156,521,124	0.22%
2025-04-28	22.55	22.62	22.33	22.42	21.36	qfq	7,144,840	160,447,707	-0.58%
2025-04-25	22.40	22.63	22.39	22.55	21.49	qfq	6,261,390	141,008,169	0.71%
2025-04-24	22.21	22.63	22.18	22.39	21.34	qfq	8,274,868	185,612,972	0.67%
2025-04-23	22.22	22.42	22.19	22.24	21.19	qfq	6,160,834	137,212,228	0.36%
2025-04-22	22.11	22.26	22.10	22.16	21.12	qfq	6,419,532	142,345,387	0.32%
2025-04-21	21.91	22.15	21.84	22.09	21.05	qfq	6,342,200	140,004,312	0.64%
2025-04-18	21.80	22.00	21.77	21.95	20.92	qfq	5,952,588	130,219,679	0.37%
2025-04-17	21.82	22.11	21.76	21.87	20.84	qfq	7,391,457	162,097,241	-0.32%
2025-04-16	22.05	22.08	21.62	21.94	20.91	qfq	7,920,556	173,035,561	0.23%
2025-04-15	22.06	22.10	21.81	21.89	20.86	qfq	9,816,735	215,350,906	-0.77%
2025-04-14	21.85	22.12	21.75	22.06	21.02	qfq	12,108,496	265,800,756	2.04%
2025-04-11	21.40	21.74	21.33	21.62	20.60	qfq	9,402,470	202,816,277	0.09%
2025-04-10	21.58	21.88	21.35	21.60	20.58	qfq	15,975,177	345,615,167	1.93%
2025-04-09	20.90	21.33	20.67	21.19	20.19	qfq	17,707,148	373,150,130	0.05%
2025-04-08	21.50	21.50	20.66	21.18	20.18	qfq	23,933,934	504,293,671	0.05%
2025-04-07	22.00	22.49	21.17	21.17	20.17	qfq	22,346,100	482,468,848	-9.99%
2025-04-03	23.50	23.80	23.48	23.52	22.41	qfq	7,825,829	184,809,393	-1.30%
2025-04-02	23.90	23.93	23.72	23.83	22.71	qfq	6,558,080	156,130,314	-0.29%
2025-04-01	23.64	23.94	23.43	23.90	22.77	qfq	12,456,600	295,858,032	1.49%
2025-03-31	23.64	23.88	23.32	23.55	22.44	qfq	10,204,400	240,645,390	-0.93%
2025-03-28	23.86	23.97	23.69	23.77	22.65	qfq	9,044,471	215,286,233	-0.50%
2025-03-27	24.10	24.12	23.58	23.89	22.76	qfq	12,820,002	305,468,535	-0.83%
2025-03-26	24.16	24.28	23.96	24.09	22.96	qfq	11,373,523	274,504,062	-0.12%
2025-03-25	24.15	24.73	24.08	24.12	22.98	qfq	17,217,100	419,210,237	-0.12%
2025-03-24	24.12	24.32	23.93	24.15	23.01	qfq	12,002,753	289,314,717	0.12%
2025-03-21	24.45	24.68	24.01	24.12	22.98	qfq	16,564,702	402,133,198	-1.75%
2025-03-20	24.50	24.84	24.28	24.55	23.39	qfq	16,225,370	397,714,901	-0.04%
2025-03-19	24.60	24.75	24.40	24.56	23.40	qfq	13,776,902	338,711,085	-0.16%
2025-03-18	25.00	25.00	24.54	24.60	23.44	qfq	15,877,104	391,781,533	-1.09%
2025-03-17	25.15	25.43	24.84	24.87	23.70	qfq	17,768,394	445,166,669	-1.11%
2025-03-14	25.50	25.60	24.90	25.15	23.97	qfq	22,134,752	557,218,575	-0.71%
2025-03-13	25.00	26.24	24.90	25.33	24.14	qfq	44,245,646	1,133,683,575	0.64%
2025-03-12	24.10	25.18	24.03	25.17	23.98	qfq	47,999,319	1,187,435,872	5.09%
2025-03-11	23.60	23.95	23.52	23.95	22.82	qfq	13,729,600	326,310,458	0.67%
2025-03-10	23.68	23.95	23.60	23.79	22.67	qfq	14,832,410	352,333,120	0.42%
2025-03-07	23.60	23.84	23.49	23.69	22.57	qfq	18,539,850	438,504,026	-0.21%
2025-03-06	23.08	23.88	22.94	23.74	22.62	qfq	27,855,898	653,954,340	3.40%
2025-03-05	23.24	23.28	22.90	22.96	21.88	qfq	15,144,786	348,701,633	-1.25%
2025-03-04	23.05	23.30	23.01	23.25	22.15	qfq	12,870,199	298,597,464	0.30%
2025-03-03	23.45	23.67	23.07	23.18	22.09	qfq	18,449,597	430,926,943	-0.81%
2025-02-28	23.79	24.00	23.30	23.37	22.27	qfq	18,501,232	436,582,269	-2.05%
2025-02-27	24.17	24.25	23.68	23.86	22.74	qfq	19,939,879	477,705,059	-1.32%
2025-02-26	24.12	24.49	24.09	24.18	23.04	qfq	22,908,014	555,348,672	0.25%
2025-02-25	24.44	24.67	24.04	24.12	22.98	qfq	27,191,722	662,271,587	-2.70%
2025-02-24	24.58	24.85	24.01	24.79	23.62	qfq	37,573,086	918,376,358	1.18%
2025-02-21	24.37	24.74	24.13	24.50	23.35	qfq	38,193,823	934,055,043	0.45%
2025-02-20	24.93	24.99	24.37	24.39	23.24	qfq	43,953,392	1,080,600,728	-2.60%
2025-02-19	23.11	25.69	23.00	25.04	23.86	qfq	72,753,203	1,759,249,828	6.96%
2025-02-18	24.19	24.55	23.03	23.41	22.31	qfq	64,556,322	1,532,268,744	-0.38%
2025-02-17	22.00	23.60	21.67	23.50	22.39	qfq	46,397,680	1,069,644,783	6.87%
2025-02-14	21.73	22.09	21.72	21.99	20.95	qfq	8,474,217	185,967,680	1.15%
2025-02-13	21.85	21.96	21.72	21.74	20.72	qfq	7,594,211	165,918,563	-0.69%
2025-02-12	21.65	21.90	21.64	21.89	20.86	qfq	7,615,206	165,758,495	0.69%
2025-02-11	21.80	21.86	21.55	21.74	20.72	qfq	7,830,027	169,651,935	-0.32%
2025-02-10	22.03	22.13	21.60	21.81	20.78	qfq	11,610,361	252,866,740	-0.95%
2025-02-07	21.57	22.16	21.50	22.02	20.98	qfq	13,975,193	305,797,087	2.13%
2025-02-06	21.64	21.68	21.32	21.56	20.54	qfq	13,225,706	284,537,485	-0.28%
2025-02-05	22.16	22.25	21.55	21.62	20.60	qfq	14,011,267	304,082,676	-2.26%
2025-01-27	22.20	22.39	22.01	22.12	21.08	qfq	8,113,189	180,111,665	-0.45%
2025-01-24	21.52	22.37	21.52	22.22	21.17	qfq	10,893,360	241,054,400	2.30%
2025-01-23	22.03	22.16	21.68	21.72	20.70	qfq	7,364,116	161,108,653	0.37%
2025-01-22	21.75	21.86	21.46	21.64	20.62	qfq	5,996,784	129,689,515	-0.69%
2025-01-21	21.99	22.03	21.69	21.79	20.76	qfq	6,558,855	143,191,067	-0.50%
2025-01-20	21.58	22.24	21.50	21.90	20.87	qfq	13,107,992	288,162,199	2.15%
2025-01-17	21.01	21.55	21.01	21.44	20.43	qfq	7,844,572	167,265,420	0.99%
2025-01-16	21.28	21.57	21.08	21.23	20.23	qfq	7,647,480	162,926,993	0.28%
2025-01-15	21.29	21.35	21.04	21.17	20.17	qfq	7,085,575	149,994,975	-0.80%
2025-01-14	20.85	21.37	20.64	21.34	20.33	qfq	10,869,756	229,892,789	2.35%
2025-01-13	20.93	21.20	20.73	20.85	19.87	qfq	8,507,689	177,860,040	-1.04%
2025-01-10	21.32	21.42	21.07	21.07	20.08	qfq	6,870,762	146,063,165	-0.99%
2025-01-09	21.57	21.75	21.23	21.28	20.28	qfq	9,021,780	193,081,671	-2.03%
2025-01-08	21.82	21.95	21.25	21.72	20.70	qfq	10,184,294	220,013,495	0.09%
2025-01-07	21.98	22.04	21.57	21.70	20.68	qfq	11,147,734	242,449,801	-1.41%
2025-01-06	22.00	22.28	21.80	22.01	20.97	qfq	8,873,149	195,313,306	0.00%
2025-01-03	22.45	22.77	21.98	22.01	20.97	qfq	12,020,301	268,674,500	-2.39%
2025-01-02	23.43	23.50	22.44	22.55	21.49	qfq	15,930,248	364,896,147	-3.67%
2024-12-31	23.63	23.91	23.41	23.41	22.31	qfq	19,622,481	464,034,465	-0.55%
2024-12-30	23.37	23.75	23.26	23.54	22.43	qfq	15,985,605	376,498,308	0.77%
2024-12-27	23.36	23.40	23.02	23.36	22.26	qfq	12,696,993	295,054,187	0.39%
2024-12-26	23.07	23.47	22.96	23.27	22.17	qfq	10,857,500	252,625,544	0.78%
2024-12-25	23.01	23.15	22.85	23.09	22.00	qfq	8,663,451	199,378,697	0.39%
2024-12-24	22.52	23.00	22.52	23.00	21.92	qfq	9,935,544	227,357,104	1.86%
2024-12-23	22.73	22.87	22.52	22.58	21.52	qfq	9,143,401	207,548,921	-0.62%
2024-12-20	22.88	23.05	22.68	22.72	21.65	qfq	7,069,725	161,100,653	-0.48%
2024-12-19	22.75	22.88	22.61	22.83	21.75	qfq	8,508,744	193,483,755	-0.44%
2024-12-18	22.72	23.09	22.63	22.93	21.85	qfq	11,289,943	258,746,265	0.92%
2024-12-17	22.42	22.95	22.36	22.72	21.65	qfq	15,283,588	347,234,580	1.34%
2024-12-16	22.99	23.28	22.34	22.42	21.36	qfq	12,831,749	291,102,262	-2.44%
2024-12-13	23.04	23.44	22.78	22.98	21.90	qfq	18,566,779	428,419,994	-0.26%
2024-12-12	22.55	23.08	22.37	23.04	21.95	qfq	19,716,107	449,282,652	2.22%
2024-12-11	22.29	22.56	22.26	22.54	21.48	qfq	8,362,279	187,896,580	1.03%
2024-12-10	22.83	22.89	22.30	22.31	21.26	qfq	12,810,074	288,789,684	0.04%
2024-12-09	22.37	22.58	22.26	22.30	21.25	qfq	8,823,196	197,834,210	-0.22%
2024-12-06	22.12	22.45	21.95	22.35	21.30	qfq	8,717,179	194,033,665	1.13%
2024-12-05	22.23	22.27	22.00	22.10	21.06	qfq	7,264,612	160,572,870	-0.63%
2024-12-04	22.49	22.54	22.15	22.24	21.19	qfq	8,440,166	188,379,363	-1.33%
2024-12-03	22.69	22.84	22.35	22.54	21.48	qfq	9,836,614	221,570,249	-0.53%
2024-12-02	22.65	22.87	22.51	22.66	21.59	qfq	12,631,381	286,936,729	-0.40%
2024-11-29	22.40	22.88	22.40	22.75	21.68	qfq	9,823,757	223,170,367	1.25%
2024-11-28	22.60	22.79	22.42	22.47	21.41	qfq	7,774,666	175,359,498	-1.01%
2024-11-27	22.18	22.74	22.00	22.70	21.63	qfq	10,879,918	243,466,742	2.44%
2024-11-26	22.15	22.45	22.11	22.16	21.12	qfq	8,010,086	178,293,766	-0.89%
2024-11-25	22.08	22.49	22.07	22.36	21.31	qfq	15,546,865	346,614,580	1.54%
2024-11-22	22.60	22.78	22.01	22.02	20.98	qfq	15,788,362	354,941,772	-2.70%
2024-11-21	22.89	22.95	22.51	22.63	21.56	qfq	9,115,763	206,648,637	-0.31%
2024-11-20	22.82	22.89	22.56	22.70	21.63	qfq	10,034,783	227,999,805	-0.83%
2024-11-19	22.74	22.92	22.34	22.89	21.81	qfq	13,163,906	298,814,457	1.10%
2024-11-18	22.52	23.09	22.52	22.64	21.57	qfq	14,607,074	333,141,575	0.27%
2024-11-15	22.98	23.07	22.58	22.58	21.52	qfq	13,306,049	303,464,699	-1.87%
2024-11-14	23.46	23.55	22.93	23.01	21.93	qfq	14,899,459	345,478,641	-2.25%
2024-11-13	23.33	23.65	23.09	23.54	22.43	qfq	17,278,579	403,608,864	-0.13%
2024-11-12	23.72	24.24	23.32	23.57	22.46	qfq	20,203,484	481,957,520	-0.63%
2024-11-11	23.31	23.72	23.19	23.72	22.60	qfq	17,308,963	406,637,561	1.11%
2024-11-08	23.93	24.07	23.33	23.46	22.36	qfq	22,604,345	535,616,842	-1.10%
2024-11-07	23.69	23.74	23.03	23.72	22.60	qfq	22,372,806	524,999,888	0.34%
2024-11-06	23.55	23.89	23.41	23.64	22.53	qfq	23,508,468	555,807,949	0.60%
2024-11-05	23.23	23.55	23.18	23.50	22.39	qfq	23,664,956	553,882,679	0.90%
2024-11-04	22.85	23.53	22.85	23.29	22.19	qfq	22,939,260	534,238,111	1.48%
2024-11-01	23.34	23.58	22.89	22.95	21.87	qfq	31,631,989	730,995,985	-1.67%
2024-10-31	22.55	23.68	22.55	23.34	22.24	qfq	58,287,348	1,350,867,725	8.21%
2024-10-30	21.48	21.77	21.37	21.57	20.55	qfq	12,897,355	278,075,650	0.23%
2024-10-29	22.00	22.27	21.50	21.52	20.51	qfq	17,632,214	383,700,060	-1.78%
2024-10-28	22.15	22.16	21.55	21.91	20.88	qfq	21,624,793	470,472,319	-0.99%
2024-10-25	21.27	22.29	21.26	22.13	21.09	qfq	28,841,775	633,387,265	4.04%
2024-10-24	21.60	21.63	21.22	21.27	20.27	qfq	13,278,039	283,602,760	-1.89%
2024-10-23	21.39	22.10	21.23	21.68	20.66	qfq	29,847,293	646,896,873	1.26%
2024-10-22	20.91	21.44	20.78	21.41	20.40	qfq	19,975,208	422,691,009	1.81%
2024-10-21	21.00	21.37	20.82	21.03	20.04	qfq	21,490,950	452,348,870	0.62%
2024-10-18	20.26	21.32	20.18	20.90	19.92	qfq	21,343,890	441,577,818	2.96%
2024-10-17	20.89	20.92	20.30	20.30	19.34	qfq	13,781,076	283,601,679	-1.74%
2024-10-16	20.88	21.00	20.64	20.66	19.69	qfq	14,463,170	300,783,372	-1.81%
2024-10-15	21.65	21.72	21.03	21.04	20.05	qfq	18,207,678	389,138,395	-2.86%
2024-10-14	21.56	21.97	21.32	21.66	20.64	qfq	19,265,140	416,766,414	0.09%
2024-10-11	22.20	22.45	21.42	21.64	20.62	qfq	21,165,368	461,940,028	-3.39%
2024-10-10	22.45	23.08	22.08	22.40	21.34	qfq	24,862,639	560,240,720	-0.22%
2024-10-09	23.87	23.87	22.20	22.45	21.39	qfq	40,232,446	924,160,036	-7.04%
2024-10-08	25.01	25.01	22.89	24.15	23.01	qfq	55,633,692	1,341,670,062	6.20%
2024-09-30	22.00	22.93	21.46	22.74	21.67	qfq	44,814,346	998,085,094	8.39%
2024-09-27	20.19	20.99	20.19	20.98	19.99	qfq	18,360,932	380,031,811	5.16%
2024-09-26	19.46	19.99	19.25	19.95	19.01	qfq	16,038,309	313,901,569	2.94%
2024-09-25	19.20	19.70	19.19	19.38	18.47	qfq	15,006,500	292,237,125	1.68%
2024-09-24	18.50	19.07	18.33	19.06	18.16	qfq	13,386,579	251,026,796	3.76%
2024-09-23	18.59	18.64	18.34	18.37	17.50	qfq	6,539,539	120,685,661	-1.13%
2024-09-20	18.66	18.79	18.40	18.58	17.70	qfq	7,752,728	143,683,274	-0.80%
2024-09-19	18.81	18.90	18.60	18.73	17.85	qfq	11,432,094	214,094,932	0.48%
2024-09-18	18.63	18.75	18.47	18.64	17.76	qfq	6,435,912	119,750,403	0.05%
2024-09-13	18.61	18.77	18.50	18.63	17.75	qfq	7,683,407	143,223,465	-0.11%
2024-09-12	18.55	18.87	18.51	18.65	17.77	qfq	7,176,680	134,485,023	0.54%
2024-09-11	18.30	18.60	18.23	18.55	17.68	qfq	7,195,485	133,188,160	1.26%
2024-09-10	18.36	18.45	18.04	18.32	17.46	qfq	9,204,300	167,585,534	-0.22%
2024-09-09	18.53	18.66	18.27	18.36	17.50	qfq	8,201,660	151,288,413	-0.92%
2024-09-06	18.93	18.93	18.52	18.53	17.66	qfq	7,420,067	138,618,380	-1.80%
2024-09-05	18.70	19.06	18.66	18.87	17.98	qfq	9,354,500	176,869,776	0.64%
2024-09-04	18.58	18.95	18.56	18.75	17.87	qfq	10,882,333	204,276,915	0.75%
2024-09-03	18.67	18.74	18.45	18.61	17.73	qfq	15,437,880	286,776,234	-0.21%
2024-09-02	18.00	19.02	17.98	18.65	17.77	qfq	40,855,852	762,100,521	6.27%
2024-08-30	17.41	17.81	17.26	17.55	16.72	qfq	15,331,435	269,249,941	0.57%
2024-08-29	17.09	17.63	17.06	17.45	16.63	qfq	7,619,432	132,890,280	1.87%
2024-08-28	17.02	17.21	16.94	17.13	16.32	qfq	4,493,234	76,812,801	0.23%
2024-08-27	17.41	17.46	17.03	17.09	16.29	qfq	6,874,679	117,964,285	-2.34%
2024-08-26	17.47	17.63	17.45	17.50	16.68	qfq	5,962,029	104,565,308	0.46%
2024-08-23	17.37	17.56	17.30	17.42	16.60	qfq	4,529,135	78,912,431	0.00%
2024-08-22	17.50	17.59	17.39	17.42	16.60	qfq	5,425,063	94,840,394	-0.17%
2024-08-21	17.70	17.70	17.44	17.45	16.63	qfq	6,934,634	121,770,118	-1.41%
2024-08-20	18.00	18.04	17.59	17.70	16.87	qfq	7,630,101	135,202,376	-1.61%
2024-08-19	18.19	18.28	17.95	17.99	17.14	qfq	8,178,505	147,574,594	-1.10%
2024-08-16	18.31	18.34	18.16	18.19	17.33	qfq	4,779,500	87,114,005	-0.66%
2024-08-15	18.31	18.56	18.17	18.31	17.45	qfq	6,862,295	125,941,011	-0.05%
2024-08-14	18.76	18.90	18.30	18.32	17.46	qfq	6,794,400	125,645,736	-2.24%
2024-08-13	18.61	18.82	18.52	18.74	17.86	qfq	4,397,076	82,021,526	0.21%
2024-08-12	18.85	19.02	18.62	18.70	17.82	qfq	4,644,900	87,041,679	-0.21%
2024-08-09	18.97	19.12	18.70	18.74	17.86	qfq	4,779,885	90,193,636	-0.95%
2024-08-08	18.98	19.09	18.83	18.92	18.03	qfq	5,862,364	111,078,004	-0.99%
2024-08-07	18.93	19.17	18.92	19.11	18.21	qfq	7,308,167	139,291,106	1.00%
2024-08-06	18.72	18.99	18.71	18.92	18.03	qfq	7,859,432	148,279,640	1.56%
2024-08-05	18.81	19.11	18.60	18.63	17.75	qfq	8,920,180	167,831,694	-1.64%
2024-08-02	19.00	19.27	18.89	18.94	18.05	qfq	8,070,350	154,026,743	-1.04%
2024-08-01	19.21	19.48	19.11	19.14	18.24	qfq	8,939,114	172,164,593	-0.73%
2024-07-31	18.65	19.29	18.54	19.28	18.37	qfq	11,294,267	215,581,314	3.49%
2024-07-30	18.68	18.81	18.47	18.63	17.75	qfq	7,704,827	143,360,367	-0.53%
2024-07-29	19.19	19.19	18.73	18.73	17.85	qfq	8,962,655	169,291,625	-2.60%
2024-07-26	18.88	19.38	18.76	19.23	18.32	qfq	8,667,444	165,957,659	1.85%
2024-07-25	18.55	19.05	18.34	18.88	17.99	qfq	8,730,042	164,185,198	2.39%
2024-07-24	18.61	18.75	18.36	18.44	17.57	qfq	5,738,030	106,404,352	-0.91%
2024-07-23	18.98	19.02	18.61	18.61	17.73	qfq	7,004,724	131,892,682	-2.31%
2024-07-22	19.00	19.31	18.94	19.05	18.15	qfq	8,410,700	160,676,945	-0.63%
2024-07-19	18.86	19.17	18.86	19.17	18.27	qfq	9,926,700	188,929,882	1.11%
2024-07-18	18.68	19.15	18.42	18.96	18.07	qfq	10,156,048	191,571,604	1.12%
2024-07-17	18.67	18.83	18.56	18.75	17.87	qfq	8,956,875	167,689,597	0.86%
2024-07-16	18.51	18.60	18.42	18.59	17.71	qfq	6,149,160	113,888,498	0.43%
2024-07-15	18.80	18.83	18.45	18.51	17.64	qfq	7,917,511	146,786,394	-1.75%
2024-07-12	19.06	19.11	18.78	18.84	17.95	qfq	7,424,102	140,104,342	-1.10%
2024-07-11	18.40	19.13	18.40	19.05	18.15	qfq	15,815,980	297,788,362	4.84%
2024-07-10	18.26	18.57	18.13	18.17	17.31	qfq	7,514,685	137,877,900	-1.36%
2024-07-09	18.18	18.49	17.82	18.42	17.55	qfq	9,509,107	172,909,157	1.54%
2024-07-08	18.42	18.44	18.07	18.14	17.29	qfq	6,367,300	115,903,171	-1.63%
2024-07-05	18.41	18.52	18.27	18.44	17.57	qfq	5,894,500	108,355,190	-0.11%
2024-07-04	18.43	18.60	18.40	18.46	17.59	qfq	7,844,854	145,092,095	0.22%
2024-07-03	18.64	18.78	18.34	18.42	17.55	qfq	8,655,830	159,915,133	-1.50%
2024-07-02	19.28	19.29	18.63	18.70	17.82	qfq	14,718,725	277,333,504	-3.11%
2024-07-01	19.06	19.35	19.06	19.30	18.39	qfq	10,870,400	208,774,366	1.26%
2024-06-28	19.03	19.27	18.78	19.06	18.16	qfq	9,215,187	176,060,287	1.22%
2024-06-27	19.41	19.41	18.78	18.83	17.94	qfq	9,681,904	183,049,565	-4.75%
2024-06-26	19.46	19.82	19.22	19.77	18.31	qfq	8,198,116	160,008,691	1.54%
2024-06-25	19.85	19.85	19.38	19.47	18.04	qfq	7,759,151	151,471,514	-0.82%
2024-06-24	19.83	19.88	19.55	19.63	18.19	qfq	7,966,235	156,798,650	-1.26%
2024-06-21	19.75	20.02	19.72	19.88	18.42	qfq	6,836,560	135,847,289	0.61%
2024-06-20	20.01	20.10	19.71	19.76	18.31	qfq	8,414,600	166,922,568	-1.50%
2024-06-19	20.53	20.57	20.02	20.06	18.58	qfq	9,880,522	199,379,152	-2.38%
2024-06-18	20.55	20.65	20.43	20.55	19.04	qfq	8,062,580	165,555,754	0.20%
2024-06-17	20.41	20.70	20.20	20.51	19.00	qfq	9,610,771	197,406,999	-0.63%
2024-06-14	20.22	20.64	20.13	20.64	19.12	qfq	11,871,105	242,718,459	1.88%
2024-06-13	20.26	20.47	20.12	20.26	18.77	qfq	10,054,900	203,887,642	-0.39%
2024-06-12	20.31	20.49	20.18	20.34	18.84	qfq	9,660,579	196,340,076	-0.29%
2024-06-11	20.47	20.47	20.18	20.40	18.90	qfq	8,028,119	163,245,232	-0.83%
2024-06-07	20.88	21.05	20.36	20.57	19.06	qfq	12,140,498	250,004,860	-1.06%
2024-06-06	21.05	21.36	20.73	20.79	19.26	qfq	13,677,056	286,654,885	-1.19%
2024-06-05	21.47	21.60	20.99	21.04	19.49	qfq	12,334,523	262,094,618	-2.32%
2024-06-04	21.03	21.55	20.87	21.54	19.95	qfq	15,736,935	334,762,039	2.43%
2024-06-03	21.30	21.31	20.80	21.03	19.48	qfq	14,719,538	308,798,761	-1.59%
2024-05-31	21.75	21.80	21.33	21.37	19.80	qfq	14,334,226	308,056,333	-1.75%
2024-05-30	21.76	21.93	21.60	21.75	20.15	qfq	11,906,451	259,035,413	0.05%
2024-05-29	21.81	22.32	21.65	21.74	20.14	qfq	17,878,121	392,289,828	-0.87%
2024-05-28	21.90	22.15	21.71	21.93	20.32	qfq	16,980,547	371,687,241	0.18%
2024-05-27	21.97	22.05	21.62	21.89	20.28	qfq	16,761,635	366,194,883	-0.23%
2024-05-24	21.61	22.32	21.57	21.94	20.33	qfq	21,607,800	476,275,937	1.34%
2024-05-23	21.80	22.11	21.59	21.65	20.06	qfq	17,464,125	380,559,275	-1.50%
2024-05-22	21.53	22.08	21.40	21.98	20.36	qfq	24,713,636	538,377,817	2.09%
2024-05-21	21.77	22.09	21.44	21.53	19.95	qfq	20,452,740	444,737,840	-1.37%
2024-05-20	20.82	21.84	20.79	21.83	20.22	qfq	30,935,402	668,251,366	5.05%
2024-05-17	20.62	20.82	20.48	20.78	19.25	qfq	9,296,606	191,688,390	0.48%
2024-05-16	20.70	20.88	20.55	20.68	19.16	qfq	7,868,800	163,304,946	-0.05%
2024-05-15	20.96	21.21	20.68	20.69	19.17	qfq	10,065,728	209,743,554	-1.71%
2024-05-14	21.25	21.35	21.04	21.05	19.50	qfq	9,603,952	203,309,941	-0.99%
2024-05-13	20.96	21.43	20.76	21.26	19.70	qfq	13,252,717	280,596,423	0.66%
2024-05-10	20.93	21.12	20.73	21.12	19.57	qfq	12,099,415	253,668,519	1.05%
2024-05-09	20.70	21.27	20.68	20.90	19.36	qfq	16,941,438	356,264,269	0.92%
2024-05-08	20.83	20.88	20.66	20.71	19.19	qfq	9,430,411	195,781,851	-0.24%
2024-05-07	20.50	20.83	20.37	20.76	19.23	qfq	12,280,284	253,854,538	1.02%
2024-05-06	20.77	20.97	20.40	20.55	19.04	qfq	20,731,088	428,486,450	-0.48%
2024-04-30	20.34	20.81	20.29	20.65	19.13	qfq	19,471,610	400,774,326	2.13%
2024-04-29	19.28	20.32	19.25	20.22	18.73	qfq	20,300,324	405,729,828	4.93%
2024-04-26	18.78	19.31	18.77	19.27	17.85	qfq	12,145,288	231,908,814	2.12%
2024-04-25	18.90	19.04	18.57	18.87	17.48	qfq	9,807,300	184,446,132	-0.42%
2024-04-24	19.11	19.18	18.78	18.95	17.56	qfq	11,414,497	215,664,442	-0.84%
2024-04-23	19.38	19.63	19.04	19.11	17.70	qfq	11,271,525	216,991,575	-1.44%
2024-04-22	19.56	19.78	19.35	19.39	17.96	qfq	9,799,449	190,637,225	-0.51%
2024-04-19	19.81	19.90	19.32	19.49	18.06	qfq	11,422,800	223,001,401	-2.06%
2024-04-18	20.06	20.25	19.82	19.90	18.44	qfq	8,763,139	175,333,239	-0.95%
2024-04-17	19.59	20.10	19.56	20.09	18.61	qfq	8,057,159	160,123,544	2.92%
2024-04-16	19.87	19.98	19.48	19.52	18.08	qfq	10,359,755	203,493,189	-2.01%
2024-04-15	19.72	20.25	19.69	19.92	18.45	qfq	9,629,068	192,000,101	0.96%
2024-04-12	20.03	20.19	19.71	19.73	18.28	qfq	7,151,872	142,418,626	-1.35%
2024-04-11	20.00	20.20	19.76	20.00	18.53	qfq	6,224,508	124,663,434	-0.55%
2024-04-10	20.27	20.38	20.03	20.11	18.63	qfq	8,168,578	164,957,288	-1.32%
2024-04-09	19.74	20.43	19.68	20.38	18.88	qfq	12,352,069	249,194,426	4.03%
2024-04-08	20.15	20.20	19.58	19.59	18.15	qfq	13,181,830	261,342,294	-3.02%
2024-04-03	20.53	20.57	20.19	20.20	18.71	qfq	6,779,287	137,577,893	-1.42%
2024-04-02	20.41	20.56	20.31	20.49	18.98	qfq	7,250,481	148,356,187	0.39%
2024-04-01	20.24	20.54	20.20	20.41	18.91	qfq	8,228,460	168,177,494	1.09%
2024-03-29	20.14	20.31	20.05	20.19	18.70	qfq	4,986,200	100,548,689	0.15%
2024-03-28	19.92	20.42	19.90	20.16	18.68	qfq	7,707,948	155,562,479	1.20%
2024-03-27	20.45	20.54	19.91	19.92	18.45	qfq	7,040,760	142,609,824	-2.73%
2024-03-26	20.28	20.57	20.20	20.48	18.97	qfq	7,386,506	150,640,182	0.64%
2024-03-25	20.58	20.82	20.35	20.35	18.85	qfq	8,899,740	183,047,150	-1.36%
2024-03-22	20.85	21.03	20.52	20.63	19.11	qfq	9,209,608	190,473,449	-1.53%
2024-03-21	21.33	21.36	20.95	20.95	19.41	qfq	9,937,724	209,301,091	-1.41%
2024-03-20	21.24	21.48	21.20	21.25	19.69	qfq	6,706,941	142,751,987	0.05%
2024-03-19	21.41	21.56	21.24	21.24	19.68	qfq	6,885,117	147,643,874	-0.98%
2024-03-18	21.30	21.46	21.13	21.45	19.87	qfq	10,401,049	221,422,085	0.66%
2024-03-15	21.30	21.50	21.02	21.31	19.74	qfq	10,206,997	216,196,781	-0.42%
2024-03-14	21.65	21.80	21.22	21.40	19.82	qfq	10,719,364	230,019,316	-1.20%
2024-03-13	21.83	21.89	21.57	21.66	20.07	qfq	9,016,558	195,585,127	-1.01%
2024-03-12	21.60	22.00	21.38	21.88	20.27	qfq	18,029,200	391,948,219	1.48%
2024-03-11	21.18	21.60	21.08	21.56	19.97	qfq	15,105,686	322,930,992	3.21%
2024-03-08	20.75	21.09	20.75	20.89	19.35	qfq	8,714,283	182,140,523	0.14%
2024-03-07	21.15	21.20	20.78	20.86	19.32	qfq	11,139,754	233,430,147	-1.28%
2024-03-06	20.70	21.38	20.67	21.13	19.57	qfq	13,754,154	289,920,296	2.08%
2024-03-05	20.86	20.93	20.58	20.70	19.18	qfq	11,367,660	235,669,444	-1.33%
2024-03-04	20.83	21.40	20.81	20.98	19.44	qfq	17,747,633	374,345,549	0.72%
2024-03-01	20.56	20.96	20.48	20.83	19.30	qfq	10,535,644	218,766,458	1.21%
2024-02-29	19.91	20.60	19.88	20.58	19.07	qfq	10,896,720	221,700,929	2.54%
2024-02-28	20.31	20.95	20.07	20.07	18.59	qfq	17,094,329	351,150,080	-1.23%
2024-02-27	20.00	20.32	19.85	20.32	18.82	qfq	9,417,100	189,207,125	1.45%
2024-02-26	19.97	20.21	19.84	20.03	18.56	qfq	10,448,907	209,172,967	0.91%
2024-02-23	19.65	19.87	19.62	19.85	18.39	qfq	9,625,827	190,325,104	0.86%
2024-02-22	19.55	19.89	19.51	19.68	18.23	qfq	9,092,754	178,740,999	-0.10%
2024-02-21	19.29	19.92	19.20	19.70	18.25	qfq	11,522,171	226,564,393	1.55%
2024-02-20	19.50	19.52	19.28	19.40	17.97	qfq	8,898,671	172,581,725	-0.97%
2024-02-19	19.60	19.71	19.40	19.59	18.15	qfq	12,801,629	250,196,661	0.10%
2024-02-08	19.38	19.58	19.08	19.57	18.13	qfq	14,508,749	281,184,556	1.93%
2024-02-07	18.74	19.26	18.62	19.20	17.79	qfq	15,847,733	301,931,961	2.78%
2024-02-06	17.56	18.74	17.40	18.68	17.30	qfq	18,523,737	337,839,411	6.20%
2024-02-05	17.94	17.95	16.93	17.59	16.30	qfq	19,909,592	348,346,822	-2.39%
2024-02-02	18.65	18.79	17.60	18.02	16.69	qfq	14,555,383	264,677,333	-3.38%
2024-02-01	18.51	19.10	18.50	18.65	17.28	qfq	11,196,242	209,753,071	0.05%
2024-01-31	18.80	19.24	18.55	18.64	17.27	qfq	11,399,136	214,464,944	-1.69%
2024-01-30	19.60	19.61	18.78	18.96	17.56	qfq	12,818,300	247,189,726	-3.56%
2024-01-29	20.28	20.37	19.66	19.66	18.21	qfq	10,955,102	217,932,190	-3.06%
2024-01-26	20.38	20.60	20.19	20.28	18.79	qfq	10,384,750	211,625,404	-1.89%
2024-01-25	20.08	20.67	19.95	20.67	19.15	qfq	13,649,330	277,747,321	2.73%
2024-01-24	20.04	20.27	19.58	20.12	18.64	qfq	10,089,748	201,075,812	0.05%
2024-01-23	19.90	20.41	19.63	20.11	18.63	qfq	9,284,670	186,126,353	0.60%
2024-01-22	20.56	20.59	19.77	19.99	18.52	qfq	12,630,075	255,751,241	-3.10%
2024-01-19	20.86	21.08	20.58	20.63	19.11	qfq	9,577,752	199,176,518	-1.48%
2024-01-18	20.49	20.97	20.24	20.94	19.40	qfq	15,005,364	308,798,976	2.00%
2024-01-17	21.03	21.05	20.53	20.53	19.02	qfq	11,822,859	245,297,942	-2.79%
2024-01-16	21.37	21.37	20.70	21.12	19.57	qfq	18,587,376	389,650,290	-1.26%
2024-01-15	21.10	22.09	20.90	21.39	19.82	qfq	21,114,906	453,097,440	0.94%
2024-01-12	21.00	21.42	20.93	21.19	19.63	qfq	7,994,940	169,706,457	0.62%
2024-01-11	20.90	21.23	20.74	21.06	19.51	qfq	9,409,182	197,295,823	0.86%
2024-01-10	20.70	21.11	20.46	20.88	19.34	qfq	8,257,047	172,499,814	0.92%
2024-01-09	20.70	21.04	20.49	20.69	19.17	qfq	7,850,453	162,649,075	0.15%
2024-01-08	20.90	21.13	20.61	20.66	19.14	qfq	7,231,454	150,327,181	-1.57%
2024-01-05	21.15	21.46	20.83	20.99	19.44	qfq	7,001,572	148,362,822	-0.90%
2024-01-04	21.37	21.39	20.96	21.18	19.62	qfq	6,641,494	140,382,888	-0.94%
2024-01-03	21.35	21.53	21.19	21.38	19.81	qfq	6,730,400	143,547,077	-0.42%
2024-01-02	21.51	21.57	21.29	21.47	19.89	qfq	8,795,513	188,814,294	-0.19%
2023-12-29	21.32	21.61	21.23	21.51	19.93	qfq	10,389,682	222,834,513	0.84%
2023-12-28	20.58	21.46	20.41	21.33	19.76	qfq	16,601,045	350,970,888	3.54%
2023-12-27	20.50	20.60	20.30	20.60	19.08	qfq	5,877,398	120,356,746	-0.15%
2023-12-26	20.49	20.65	20.35	20.63	19.11	qfq	5,720,200	117,406,702	0.54%
2023-12-25	20.46	20.61	20.35	20.52	19.01	qfq	7,140,150	146,192,191	0.34%
2023-12-22	20.29	20.65	20.10	20.45	18.94	qfq	10,197,073	207,967,774	0.49%
2023-12-21	19.89	20.49	19.85	20.35	18.85	qfq	11,303,855	228,202,511	1.80%
2023-12-20	20.35	20.38	19.98	19.99	18.52	qfq	6,679,162	134,668,816	-1.28%
2023-12-19	20.20	20.38	20.13	20.25	18.76	qfq	8,281,539	167,547,074	-0.05%
2023-12-18	20.89	20.89	20.19	20.26	18.77	qfq	12,048,556	246,072,539	-3.11%
2023-12-15	21.15	21.30	20.88	20.91	19.37	qfq	7,464,506	157,274,848	-0.62%
2023-12-14	21.25	21.38	21.04	21.04	19.49	qfq	4,093,296	86,591,428	-0.38%
2023-12-13	21.53	21.53	21.10	21.12	19.57	qfq	6,219,800	132,356,755	-2.18%
2023-12-12	21.43	21.66	21.38	21.59	20.00	qfq	5,026,500	108,349,627	0.33%
2023-12-11	21.30	21.52	21.00	21.52	19.94	qfq	7,745,900	164,543,743	0.33%
2023-12-08	21.38	21.52	21.27	21.45	19.87	qfq	7,514,011	160,957,983	0.56%
2023-12-07	21.29	21.41	20.93	21.33	19.76	qfq	7,767,246	164,262,169	0.14%
2023-12-06	21.35	21.53	21.21	21.30	19.73	qfq	7,774,597	166,115,999	-0.19%
2023-12-05	21.70	21.88	21.32	21.34	19.77	qfq	7,636,600	164,696,000	-1.75%
2023-12-04	21.82	21.89	21.68	21.72	20.12	qfq	5,545,538	120,745,399	-0.28%
2023-12-01	21.95	21.95	21.52	21.78	20.18	qfq	7,800,689	168,998,044	-0.68%
2023-11-30	22.18	22.30	21.91	21.93	20.32	qfq	7,836,567	172,645,621	-1.39%
2023-11-29	22.50	22.60	22.22	22.24	20.60	qfq	5,793,452	129,425,203	-1.16%
2023-11-28	22.43	22.60	22.33	22.50	20.84	qfq	4,535,128	101,978,878	0.31%
2023-11-27	22.52	22.62	22.29	22.43	20.78	qfq	5,853,491	131,231,488	-0.88%
2023-11-24	22.77	22.88	22.58	22.63	20.96	qfq	5,526,705	125,226,412	-0.92%
2023-11-23	22.70	22.87	22.70	22.84	21.16	qfq	4,338,000	98,869,498	0.35%
2023-11-22	23.15	23.19	22.76	22.76	21.08	qfq	7,000,914	160,446,735	-1.85%
2023-11-21	23.26	23.39	23.16	23.19	21.48	qfq	5,523,148	128,553,839	-0.34%
2023-11-20	23.34	23.38	23.14	23.27	21.56	qfq	5,177,255	120,351,745	-0.04%
2023-11-17	23.20	23.41	23.14	23.28	21.57	qfq	4,901,691	114,034,066	0.17%
2023-11-16	23.62	23.62	23.23	23.24	21.53	qfq	6,572,700	153,536,584	-1.65%
2023-11-15	23.61	23.74	23.53	23.63	21.89	qfq	7,468,058	176,501,136	0.85%
2023-11-14	23.42	23.61	23.33	23.43	21.71	qfq	4,999,318	117,311,998	0.00%
2023-11-13	23.40	23.54	23.35	23.43	21.71	qfq	4,750,849	111,296,397	0.30%
2023-11-10	23.40	23.48	23.26	23.36	21.64	qfq	4,923,614	114,972,850	-0.60%
2023-11-09	23.30	23.63	23.30	23.50	21.77	qfq	7,702,336	181,218,220	0.43%
2023-11-08	23.47	23.50	23.26	23.40	21.68	qfq	6,739,505	157,612,441	-0.43%
2023-11-07	23.60	23.60	23.31	23.50	21.77	qfq	4,876,800	114,511,060	-0.25%
2023-11-06	23.28	23.68	23.28	23.56	21.83	qfq	9,857,465	232,108,265	1.51%
2023-11-03	22.97	23.30	22.97	23.21	21.50	qfq	6,748,800	156,755,115	0.87%
2023-11-02	23.12	23.20	23.01	23.01	21.32	qfq	5,821,812	134,486,961	-0.39%
2023-11-01	23.07	23.26	22.93	23.10	21.40	qfq	6,841,250	157,996,638	0.04%
2023-10-31	23.02	23.38	22.87	23.09	21.39	qfq	8,566,222	197,382,885	0.30%
2023-10-30	22.97	23.13	22.81	23.02	21.33	qfq	6,634,542	152,534,676	-0.09%
2023-10-27	22.47	23.14	22.38	23.04	21.34	qfq	11,106,243	254,109,659	2.13%
2023-10-26	22.28	22.69	21.85	22.56	20.90	qfq	10,293,533	228,807,559	0.94%
2023-10-25	22.37	22.63	22.26	22.35	20.70	qfq	7,192,146	161,261,491	0.54%
2023-10-24	22.22	22.37	21.89	22.23	20.59	qfq	8,299,496	183,595,114	0.05%
2023-10-23	22.60	22.68	22.00	22.22	20.58	qfq	10,758,457	239,012,484	-2.03%
2023-10-20	22.40	23.09	22.31	22.68	21.01	qfq	10,121,898	230,526,784	0.71%
2023-10-19	22.80	22.81	22.41	22.52	20.86	qfq	9,189,225	207,448,525	-1.87%
2023-10-18	23.27	23.30	22.90	22.95	21.26	qfq	7,485,658	172,570,808	-1.76%
2023-10-17	23.35	23.47	23.16	23.36	21.64	qfq	6,239,925	145,505,755	0.26%
2023-10-16	23.46	23.57	23.21	23.30	21.58	qfq	6,806,378	158,726,201	-0.77%
2023-10-13	23.54	23.56	23.30	23.48	21.75	qfq	8,768,888	205,395,723	-0.84%
2023-10-12	23.37	23.70	23.25	23.68	21.94	qfq	10,696,058	251,861,462	1.85%
2023-10-11	23.32	23.42	23.20	23.25	21.54	qfq	7,487,200	174,470,412	0.00%
2023-10-10	23.31	23.48	23.22	23.25	21.54	qfq	5,857,000	136,605,838	-0.30%
2023-10-09	23.21	23.38	23.11	23.32	21.60	qfq	6,304,699	146,836,771	0.13%
2023-09-28	23.34	23.48	23.26	23.29	21.58	qfq	8,096,500	188,879,964	0.04%
2023-09-27	23.10	23.65	23.08	23.28	21.57	qfq	11,445,136	267,435,146	0.47%
2023-09-26	23.45	23.57	23.17	23.17	21.46	qfq	7,985,028	185,808,425	-1.40%
2023-09-25	23.53	23.53	23.23	23.50	21.77	qfq	6,899,000	161,197,269	-0.13%
2023-09-22	23.23	23.57	23.15	23.53	21.80	qfq	7,968,250	186,178,462	1.25%
2023-09-21	23.34	23.44	23.17	23.24	21.53	qfq	7,137,559	165,959,560	-0.43%
2023-09-20	23.74	23.74	23.33	23.34	21.62	qfq	6,075,012	142,201,928	-1.14%
2023-09-19	23.80	23.80	23.52	23.61	21.87	qfq	5,092,214	120,238,369	-0.80%
2023-09-18	23.57	23.89	23.41	23.80	22.05	qfq	6,669,750	158,126,683	0.59%
2023-09-15	23.80	23.87	23.61	23.66	21.92	qfq	6,008,747	142,438,502	-0.38%
2023-09-14	23.95	23.95	23.64	23.75	22.00	qfq	6,750,627	160,388,580	-0.88%
2023-09-13	24.20	24.23	23.89	23.96	22.20	qfq	6,022,369	144,517,840	-0.99%
2023-09-12	24.24	24.33	24.10	24.20	22.42	qfq	5,135,711	124,247,484	-0.17%
2023-09-11	23.99	24.32	23.91	24.24	22.46	qfq	7,973,473	192,559,102	1.30%
2023-09-08	24.10	24.22	23.75	23.93	22.17	qfq	9,399,365	224,525,000	-1.07%
2023-09-07	24.65	24.65	24.16	24.19	22.41	qfq	13,235,807	321,821,348	-1.95%
2023-09-06	24.78	24.79	24.52	24.67	22.85	qfq	10,545,399	259,609,268	-0.76%
2023-09-05	25.03	25.03	24.68	24.86	23.03	qfq	9,269,591	230,091,246	-0.20%
2023-09-04	24.68	25.06	24.61	24.91	23.08	qfq	10,393,349	258,255,720	1.26%
2023-09-01	24.80	24.94	24.54	24.60	22.79	qfq	10,545,807	260,058,465	-0.73%
2023-08-31	24.88	25.18	24.44	24.78	22.96	qfq	18,517,475	460,275,578	-4.03%
2023-08-30	25.63	25.88	25.42	25.82	23.92	qfq	8,871,306	227,644,123	0.58%
2023-08-29	25.21	25.83	25.10	25.67	23.78	qfq	11,219,888	286,395,732	1.26%
2023-08-28	26.30	26.30	25.02	25.35	23.48	qfq	13,015,808	332,267,507	1.85%
2023-08-25	25.03	25.13	24.71	24.89	23.06	qfq	7,107,168	177,382,108	0.00%
2023-08-24	24.90	25.10	24.63	24.89	23.06	qfq	8,150,528	202,894,798	-0.04%
2023-08-23	25.32	25.38	24.74	24.90	23.07	qfq	7,932,282	198,463,500	-1.62%
2023-08-22	25.49	25.58	24.99	25.31	23.45	qfq	9,640,386	242,947,758	0.04%
2023-08-21	25.61	25.80	25.30	25.30	23.44	qfq	8,070,321	205,628,244	-1.75%
2023-08-18	26.08	26.16	25.75	25.75	23.85	qfq	5,204,522	135,015,806	-1.27%
2023-08-17	25.80	26.15	25.65	26.08	24.16	qfq	6,703,958	173,885,500	0.73%
2023-08-16	26.09	26.21	25.83	25.89	23.98	qfq	5,753,162	149,603,918	-1.07%
2023-08-15	26.10	26.42	25.90	26.17	24.24	qfq	9,934,099	259,782,892	0.15%
2023-08-14	26.33	26.53	25.71	26.13	24.21	qfq	19,198,978	499,063,638	-2.13%
2023-08-11	27.39	27.40	26.68	26.70	24.73	qfq	9,365,000	252,364,905	-2.31%
2023-08-10	27.08	27.42	27.05	27.33	25.32	qfq	7,090,053	193,490,633	0.92%
2023-08-09	27.41	27.50	26.91	27.08	25.09	qfq	10,059,193	273,110,712	-1.20%
2023-08-08	27.91	27.99	27.33	27.41	25.39	qfq	12,040,983	332,027,518	-1.72%
2023-08-07	28.26	28.34	27.84	27.89	25.84	qfq	9,270,153	259,376,944	-1.31%
2023-08-04	28.20	28.57	28.17	28.26	26.18	qfq	12,168,467	344,512,464	0.89%
2023-08-03	27.99	28.04	27.70	28.01	25.95	qfq	7,361,851	205,271,181	0.68%
2023-08-02	28.36	28.39	27.74	27.82	25.77	qfq	9,788,440	273,496,470	-1.52%
2023-08-01	28.28	28.39	28.04	28.25	26.17	qfq	7,592,656	213,976,931	-0.21%
2023-07-31	27.85	28.45	27.72	28.31	26.23	qfq	16,898,955	476,205,350	2.20%
2023-07-28	27.29	27.77	27.21	27.70	25.66	qfq	10,294,530	283,712,247	0.91%
2023-07-27	27.74	27.86	27.37	27.45	25.43	qfq	7,565,923	208,293,445	-1.08%
2023-07-26	27.61	27.91	27.60	27.75	25.71	qfq	9,164,870	254,586,270	0.11%
2023-07-25	27.46	27.86	27.40	27.72	25.68	qfq	11,077,626	306,544,989	1.69%
2023-07-24	26.85	27.45	26.71	27.26	25.25	qfq	10,291,402	280,570,561	0.89%
2023-07-21	26.90	27.14	26.70	27.02	25.03	qfq	6,022,244	162,277,139	0.30%
2023-07-20	27.34	27.48	26.94	26.94	24.96	qfq	7,628,104	207,412,399	-1.39%
2023-07-19	27.27	27.47	27.18	27.32	25.31	qfq	6,406,888	174,807,935	-0.29%
2023-07-18	27.75	27.75	27.25	27.40	25.38	qfq	8,377,677	229,411,685	-0.76%
2023-07-17	27.27	27.69	27.26	27.61	25.58	qfq	7,845,505	215,947,052	0.29%