SECURITY DETAIL · RAW DATA

紫金矿业601899.SH

ASSECNYSTOCK

最近收盘价28.362026-07-17

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）290,416,859

成交额（元）8,241,056,106

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 6 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
2026-06-22	2026-06-26	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-24	2025-09-30	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-13	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-03	2024-08-09	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-19	2023-12-25	cash_dividend	0.05	—	—	—	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	28.65	28.82	27.92	28.36	28.36	qfq	290,416,859	8,241,056,106	-3.04%
2026-07-16	28.82	29.59	28.79	29.25	29.25	qfq	265,438,976	7,773,402,449	1.46%
2026-07-15	29.06	29.34	28.56	28.83	28.83	qfq	268,349,106	7,773,489,885	-0.79%
2026-07-14	26.88	29.29	26.75	29.06	29.06	qfq	380,320,475	10,725,809,967	6.21%
2026-07-13	27.23	27.63	26.74	27.36	27.36	qfq	213,023,840	5,804,744,893	-1.30%
2026-07-10	28.00	28.45	27.08	27.72	27.72	qfq	265,710,031	7,383,491,289	0.36%
2026-07-09	26.82	27.70	26.55	27.62	27.62	qfq	251,499,732	6,837,329,689	0.95%
2026-07-08	27.12	28.03	26.80	27.36	27.36	qfq	196,981,818	5,419,862,358	-0.94%
2026-07-07	27.80	28.11	27.43	27.62	27.62	qfq	223,542,243	6,197,952,062	-2.33%
2026-07-06	27.64	29.19	27.62	28.28	28.28	qfq	370,091,254	10,578,058,579	1.65%
2026-07-03	27.50	28.30	27.41	27.82	27.82	qfq	538,651,958	15,069,982,848	5.78%
2026-07-02	25.61	26.96	25.52	26.30	26.30	qfq	506,741,718	13,301,647,731	4.74%
2026-07-01	24.85	25.55	24.42	25.11	25.11	qfq	338,908,351	8,468,766,356	-0.12%
2026-06-30	25.05	25.26	24.70	25.14	25.14	qfq	310,705,736	7,754,864,675	-2.52%
2026-06-29	25.35	25.96	24.98	25.79	25.79	qfq	323,292,727	8,244,862,336	2.75%
2026-06-26	25.90	25.90	24.86	25.10	25.10	qfq	352,820,827	8,938,947,881	-3.16%
2026-06-25	26.51	26.76	25.73	25.92	25.54	qfq	576,069,979	15,037,198,570	-6.26%
2026-06-24	27.41	27.97	27.33	27.65	27.24	qfq	284,609,577	7,851,243,196	-0.36%
2026-06-23	29.95	30.00	27.64	27.75	27.34	qfq	494,740,171	14,086,399,528	-8.84%
2026-06-22	29.25	30.50	28.55	30.44	29.99	qfq	391,847,595	11,601,709,249	2.53%
2026-06-18	29.96	30.98	29.28	29.69	29.25	qfq	362,067,490	10,845,890,995	-2.43%
2026-06-17	30.50	30.95	30.12	30.43	29.98	qfq	222,981,724	6,805,840,566	0.46%
2026-06-16	31.00	31.10	30.20	30.29	29.85	qfq	292,271,461	8,968,397,192	-3.26%
2026-06-15	30.54	31.35	30.40	31.31	30.85	qfq	571,475,639	17,720,187,950	7.63%
2026-06-12	28.09	29.76	27.81	29.09	28.66	qfq	509,853,858	14,717,983,134	6.44%
2026-06-11	27.20	27.69	26.80	27.33	26.93	qfq	323,143,136	8,806,739,113	-1.34%
2026-06-10	27.60	28.00	27.20	27.70	27.29	qfq	304,408,769	8,386,456,563	-2.70%
2026-06-09	28.14	28.53	27.60	28.47	28.05	qfq	251,316,131	7,048,918,830	1.50%
2026-06-08	28.28	28.73	27.58	28.05	27.64	qfq	377,532,024	10,652,472,482	-5.33%
2026-06-05	30.30	30.85	29.53	29.63	29.20	qfq	271,621,254	8,155,837,777	-2.34%
2026-06-04	30.90	30.95	30.22	30.34	29.90	qfq	206,216,550	6,275,998,578	-2.97%
2026-06-03	31.01	31.82	30.95	31.27	30.81	qfq	252,980,267	7,954,143,964	-0.98%
2026-06-02	30.36	31.74	30.12	31.58	31.12	qfq	333,321,356	10,347,790,078	4.60%
2026-06-01	30.22	30.70	30.12	30.19	29.75	qfq	175,162,167	5,318,626,880	-0.82%
2026-05-29	31.32	31.38	30.18	30.44	29.99	qfq	261,024,987	7,984,251,977	-0.88%
2026-05-28	31.00	31.20	30.08	30.71	30.26	qfq	310,990,946	9,528,322,163	-2.88%
2026-05-27	32.58	32.89	31.53	31.62	31.16	qfq	261,696,590	8,367,170,296	-3.89%
2026-05-26	31.16	32.98	31.02	32.90	32.42	qfq	443,721,556	14,319,468,465	4.94%
2026-05-25	31.64	32.00	31.09	31.35	30.89	qfq	284,046,195	8,946,274,059	1.26%
2026-05-22	30.16	31.14	29.88	30.96	30.51	qfq	268,103,856	8,208,476,892	3.23%
2026-05-21	30.91	31.25	29.93	29.99	29.55	qfq	295,615,483	9,083,222,840	-1.32%
2026-05-20	30.53	30.64	29.92	30.39	29.94	qfq	314,489,728	9,501,730,628	-2.47%
2026-05-19	31.30	31.39	30.64	31.16	30.70	qfq	180,860,114	5,597,109,995	-0.45%
2026-05-18	30.90	31.37	30.71	31.30	30.84	qfq	288,798,694	8,937,256,919	-1.70%
2026-05-15	32.99	33.00	31.50	31.84	31.37	qfq	448,282,207	14,440,316,753	-5.01%
2026-05-14	34.49	34.76	33.50	33.52	33.03	qfq	276,948,107	9,403,243,412	-3.29%
2026-05-13	35.10	35.25	34.45	34.66	34.15	qfq	322,480,278	11,214,811,350	0.23%
2026-05-12	34.96	35.33	34.50	34.58	34.07	qfq	416,946,021	14,588,128,305	0.90%
2026-05-11	34.55	34.72	33.85	34.27	33.77	qfq	303,709,653	10,395,756,359	-1.52%
2026-05-08	34.02	35.00	33.84	34.80	34.29	qfq	301,248,207	10,371,098,900	0.99%
2026-05-07	34.84	35.17	34.12	34.46	33.95	qfq	336,041,354	11,621,995,194	0.73%
2026-05-06	33.50	34.38	33.21	34.21	33.71	qfq	399,072,032	13,470,799,258	2.73%
2026-04-30	33.70	34.02	33.08	33.30	32.81	qfq	240,389,930	8,043,586,832	-2.46%
2026-04-29	32.55	34.20	32.51	34.14	33.64	qfq	303,499,456	10,185,682,535	3.61%
2026-04-28	33.33	33.46	32.88	32.95	32.47	qfq	207,009,177	6,855,447,844	-1.82%
2026-04-27	34.00	34.25	33.48	33.56	33.07	qfq	231,088,530	7,790,164,441	-2.19%
2026-04-24	34.02	34.42	33.53	34.31	33.81	qfq	257,793,364	8,744,204,171	-0.26%
2026-04-23	35.56	35.56	34.14	34.40	33.90	qfq	356,644,945	12,339,162,919	-3.18%
2026-04-22	35.67	35.86	35.24	35.53	35.01	qfq	372,392,006	13,254,782,857	-0.36%
2026-04-21	34.98	35.68	34.50	35.66	35.14	qfq	311,979,120	10,987,224,052	2.41%
2026-04-20	34.86	35.29	34.70	34.82	34.31	qfq	225,640,293	7,890,139,009	0.26%
2026-04-17	35.00	35.10	34.50	34.73	34.22	qfq	215,582,788	7,492,782,654	-1.61%
2026-04-16	35.00	35.39	35.00	35.30	34.78	qfq	200,941,248	7,078,128,969	1.12%
2026-04-15	35.75	36.00	34.81	34.91	34.40	qfq	299,179,203	10,597,722,636	0.32%
2026-04-14	34.49	34.95	34.35	34.80	34.29	qfq	298,845,659	10,362,404,695	3.39%
2026-04-13	33.38	33.80	33.31	33.66	33.17	qfq	176,532,051	5,921,734,291	-0.27%
2026-04-10	34.23	34.58	33.70	33.75	33.26	qfq	237,571,039	8,070,605,534	-0.44%
2026-04-09	33.99	34.19	33.74	33.90	33.40	qfq	220,659,003	7,488,451,267	-2.08%
2026-04-08	34.00	34.76	34.00	34.62	34.11	qfq	407,954,111	14,077,391,635	6.82%
2026-04-07	32.80	33.10	32.33	32.41	31.93	qfq	150,649,750	4,901,834,797	-1.52%
2026-04-03	33.25	33.33	32.82	32.91	32.43	qfq	141,999,112	4,683,625,567	-0.63%
2026-04-02	33.99	33.99	32.70	33.12	32.63	qfq	258,942,623	8,604,391,360	-3.02%
2026-04-01	33.86	34.58	33.62	34.15	33.65	qfq	323,703,092	11,014,637,163	4.37%
2026-03-31	32.98	33.50	32.60	32.72	32.24	qfq	253,105,884	8,352,940,021	-0.18%
2026-03-30	32.20	32.80	31.88	32.78	32.30	qfq	236,900,973	7,676,270,899	0.95%
2026-03-27	31.50	32.72	31.50	32.47	31.99	qfq	228,246,664	7,382,514,204	1.18%
2026-03-26	33.10	33.24	31.83	32.09	31.62	qfq	305,047,347	9,885,918,296	-3.46%
2026-03-25	33.50	33.98	33.09	33.24	32.75	qfq	410,615,187	13,780,664,760	3.23%
2026-03-24	31.25	32.38	30.91	32.20	31.73	qfq	457,264,529	14,480,403,099	5.30%
2026-03-23	30.21	31.34	29.80	30.58	30.13	qfq	493,304,305	15,108,766,718	-3.38%
2026-03-20	32.20	32.85	31.43	31.65	31.19	qfq	385,034,283	12,363,274,179	-2.07%
2026-03-19	33.25	33.90	32.12	32.32	31.85	qfq	527,935,447	17,350,969,312	-7.45%
2026-03-18	34.74	35.00	34.35	34.92	34.41	qfq	199,024,835	6,908,825,842	0.06%
2026-03-17	34.73	35.55	34.67	34.90	34.39	qfq	225,377,550	7,928,547,667	0.43%
2026-03-16	35.04	35.17	33.60	34.75	34.24	qfq	420,731,337	14,442,170,094	-2.85%
2026-03-13	36.20	36.94	35.60	35.77	35.25	qfq	247,120,530	8,945,230,520	-2.67%
2026-03-12	36.79	37.16	36.35	36.75	36.21	qfq	189,113,008	6,945,680,402	-1.32%
2026-03-11	37.50	37.64	37.04	37.24	36.69	qfq	148,131,269	5,525,146,811	0.30%
2026-03-10	36.98	37.54	36.80	37.13	36.59	qfq	201,312,398	7,475,371,505	2.01%
2026-03-09	35.93	36.67	34.86	36.40	35.87	qfq	390,629,022	13,905,252,662	-1.89%
2026-03-06	37.01	37.48	36.24	37.10	36.56	qfq	253,947,012	9,355,468,298	-1.51%
2026-03-05	38.46	38.48	37.20	37.67	37.12	qfq	260,659,922	9,848,036,258	-0.76%
2026-03-04	37.70	38.89	37.48	37.96	37.40	qfq	312,570,216	11,903,458,655	-2.32%
2026-03-03	40.35	40.35	38.66	38.86	38.29	qfq	414,093,799	16,292,699,001	-4.68%
2026-03-02	40.40	40.90	39.10	40.77	40.17	qfq	477,513,379	19,141,647,926	3.08%
2026-02-27	39.20	40.05	39.01	39.55	38.97	qfq	242,060,189	9,578,332,570	0.46%
2026-02-26	39.89	39.96	38.94	39.37	38.79	qfq	199,066,355	7,823,516,137	-0.66%
2026-02-25	39.40	40.26	38.86	39.63	39.05	qfq	289,709,530	11,504,589,065	0.79%
2026-02-24	39.49	39.65	38.98	39.32	38.74	qfq	246,745,985	9,708,527,864	4.08%
2026-02-13	38.26	39.04	37.69	37.78	37.23	qfq	338,033,354	12,921,954,036	-4.96%
2026-02-12	39.57	40.43	39.49	39.75	39.17	qfq	235,575,945	9,408,329,694	0.68%
2026-02-11	38.60	39.79	38.57	39.48	38.90	qfq	222,867,441	8,776,312,502	1.73%
2026-02-10	38.98	39.40	38.52	38.81	38.24	qfq	199,657,082	7,764,448,264	0.47%
2026-02-09	38.49	38.88	38.03	38.63	38.06	qfq	263,947,637	10,154,292,817	3.87%
2026-02-06	35.55	37.82	35.50	37.19	36.64	qfq	327,774,843	12,107,002,619	-0.69%
2026-02-05	38.13	38.50	36.57	37.45	36.90	qfq	358,373,108	13,407,074,875	-4.37%
2026-02-04	39.50	39.99	38.68	39.16	38.59	qfq	326,736,566	12,844,681,833	0.90%
2026-02-03	37.84	38.95	37.08	38.81	38.24	qfq	476,610,292	18,074,059,120	6.01%
2026-02-02	36.87	38.73	36.27	36.61	36.07	qfq	714,043,570	26,686,182,363	-8.79%
2026-01-30	41.20	42.36	39.12	40.14	39.55	qfq	670,344,076	27,139,836,259	-7.62%
2026-01-29	43.79	44.94	41.31	43.45	42.81	qfq	772,867,209	33,302,754,098	2.72%
2026-01-28	41.40	42.58	40.60	42.30	41.68	qfq	652,283,303	27,284,833,175	4.16%
2026-01-27	40.23	42.68	39.68	40.61	40.01	qfq	728,498,239	29,909,324,699	2.81%
2026-01-26	38.74	40.48	38.73	39.50	38.92	qfq	663,514,398	26,266,248,687	5.17%
2026-01-23	38.39	38.50	37.35	37.56	37.01	qfq	386,296,331	14,650,946,052	-0.27%
2026-01-22	37.50	37.88	37.08	37.66	37.11	qfq	273,949,936	10,271,227,690	-1.23%
2026-01-21	37.76	38.48	37.36	38.13	37.57	qfq	389,167,286	14,764,599,259	2.20%
2026-01-20	37.26	37.77	36.21	37.31	36.76	qfq	307,457,067	11,371,613,762	0.13%
2026-01-19	37.62	37.78	36.50	37.26	36.71	qfq	253,275,235	9,435,738,071	-0.56%
2026-01-16	38.32	39.11	37.06	37.47	36.92	qfq	394,777,811	14,983,152,839	-2.04%
2026-01-15	38.26	39.44	37.70	38.25	37.69	qfq	386,081,844	14,866,320,795	-0.65%
2026-01-14	38.61	39.85	38.36	38.50	37.94	qfq	425,650,213	16,559,300,265	0.68%
2026-01-13	37.40	38.90	37.30	38.24	37.68	qfq	310,778,171	11,880,717,250	2.63%
2026-01-12	38.22	38.38	37.03	37.26	36.71	qfq	296,496,371	11,080,991,362	0.11%
2026-01-09	36.00	37.67	35.98	37.22	36.67	qfq	280,579,041	10,408,944,354	2.53%
2026-01-08	36.20	37.01	35.79	36.30	35.77	qfq	241,558,498	8,780,062,617	-1.14%
2026-01-07	37.60	37.70	36.38	36.72	36.18	qfq	357,303,577	13,193,716,321	-2.34%
2026-01-06	36.00	37.70	35.95	37.60	37.05	qfq	356,727,240	13,191,911,958	6.21%
2026-01-05	35.30	35.64	34.27	35.40	34.88	qfq	310,393,547	10,870,304,747	2.70%
2025-12-31	33.48	35.36	33.39	34.47	33.96	qfq	341,188,218	11,802,518,174	3.14%
2025-12-30	31.55	33.48	31.53	33.42	32.93	qfq	243,802,377	7,987,341,211	2.36%
2025-12-29	34.16	34.30	32.58	32.65	32.17	qfq	357,553,987	11,915,266,398	-2.62%
2025-12-26	32.60	33.77	32.55	33.53	33.04	qfq	286,198,912	9,525,910,109	4.68%
2025-12-25	31.99	32.14	31.83	32.03	31.56	qfq	127,456,719	4,074,543,520	-0.87%
2025-12-24	32.54	32.65	31.99	32.31	31.84	qfq	192,710,736	6,215,340,061	0.69%
2025-12-23	33.06	33.10	31.90	32.09	31.62	qfq	270,289,444	8,780,138,586	-1.35%
2025-12-22	31.69	32.78	31.64	32.53	32.05	qfq	244,513,190	7,919,680,420	4.53%
2025-12-19	30.84	31.38	30.41	31.12	30.66	qfq	165,672,924	5,145,607,364	0.48%
2025-12-18	30.83	31.35	30.65	30.97	30.52	qfq	138,009,297	4,284,607,520	0.32%
2025-12-17	30.55	31.19	30.40	30.87	30.42	qfq	176,971,055	5,445,493,456	1.81%
2025-12-16	31.02	31.22	30.12	30.32	29.88	qfq	158,390,333	4,835,673,794	-3.47%
2025-12-15	31.26	31.88	31.06	31.41	30.95	qfq	169,135,179	5,322,761,827	-0.91%
2025-12-12	31.67	31.80	31.35	31.70	31.24	qfq	221,174,285	6,991,527,058	2.39%
2025-12-11	31.20	31.95	30.75	30.96	30.51	qfq	240,772,514	7,547,700,504	0.68%
2025-12-10	30.60	30.85	30.20	30.75	30.30	qfq	117,020,933	3,574,713,139	1.15%
2025-12-09	31.18	31.23	30.18	30.40	29.95	qfq	199,092,649	6,086,281,908	-3.49%
2025-12-08	31.40	31.60	30.94	31.50	31.04	qfq	206,802,386	6,478,217,451	0.57%
2025-12-05	30.59	31.49	30.47	31.32	30.86	qfq	233,471,095	7,266,652,269	2.05%
2025-12-04	30.84	31.38	30.53	30.69	30.24	qfq	272,859,568	8,436,844,624	2.40%
2025-12-03	29.85	30.26	29.72	29.97	29.53	qfq	191,128,690	5,730,973,207	0.77%
2025-12-02	29.90	29.98	29.45	29.74	29.30	qfq	154,872,515	4,605,561,852	-1.06%
2025-12-01	29.50	30.67	29.40	30.06	29.62	qfq	360,052,973	10,853,439,596	5.18%
2025-11-28	28.79	29.09	28.40	28.58	28.16	qfq	197,543,456	5,668,367,755	-0.07%
2025-11-27	28.80	29.20	28.50	28.60	28.18	qfq	163,629,659	4,722,632,921	0.60%
2025-11-26	28.66	28.77	28.35	28.43	28.01	qfq	159,012,608	4,530,158,086	-0.28%
2025-11-25	28.47	28.88	28.41	28.51	28.09	qfq	147,447,601	4,217,260,552	1.82%
2025-11-24	28.44	28.50	27.63	28.00	27.59	qfq	170,834,281	4,782,114,495	-0.50%
2025-11-21	28.47	28.86	28.00	28.14	27.73	qfq	188,729,249	5,347,653,775	-2.87%
2025-11-20	29.40	29.68	28.90	28.97	28.55	qfq	133,141,833	3,887,558,725	-1.26%
2025-11-19	28.74	29.55	28.70	29.34	28.91	qfq	192,184,477	5,608,158,691	3.35%
2025-11-18	28.70	28.95	28.21	28.39	27.97	qfq	173,339,754	4,945,509,143	-2.04%
2025-11-17	29.73	29.92	28.86	28.98	28.56	qfq	215,994,374	6,311,373,290	-3.46%
2025-11-14	30.10	30.43	29.82	30.02	29.58	qfq	166,166,770	5,009,890,531	-2.28%
2025-11-13	29.80	31.12	29.71	30.72	30.27	qfq	280,933,594	8,597,741,661	4.17%
2025-11-12	29.62	30.06	29.15	29.49	29.06	qfq	136,428,812	4,037,371,771	-0.44%
2025-11-11	30.57	30.68	29.50	29.62	29.19	qfq	166,437,726	4,968,850,126	-1.82%
2025-11-10	30.80	30.95	29.88	30.17	29.73	qfq	188,511,170	5,707,821,666	0.00%
2025-11-07	29.69	30.25	29.62	30.17	29.73	qfq	149,756,654	4,498,419,194	1.58%
2025-11-06	29.01	29.80	28.92	29.70	29.26	qfq	178,969,843	5,281,857,227	2.38%
2025-11-05	27.92	29.25	27.82	29.01	28.58	qfq	215,461,356	6,171,176,199	0.80%
2025-11-04	29.50	29.78	28.60	28.78	28.36	qfq	268,031,747	7,788,693,365	-4.07%
2025-11-03	30.11	30.33	28.87	30.00	29.56	qfq	236,191,270	6,968,610,609	-1.64%
2025-10-31	31.11	31.29	30.45	30.50	30.05	qfq	174,923,110	5,380,173,288	-1.96%
2025-10-30	30.78	31.60	30.62	31.11	30.65	qfq	276,672,292	8,630,460,755	0.48%
2025-10-29	30.05	31.05	30.01	30.96	30.51	qfq	211,650,959	6,463,154,654	3.75%
2025-10-28	30.50	30.79	29.81	29.84	29.40	qfq	264,245,245	7,986,327,533	-3.74%
2025-10-27	30.12	31.30	30.12	31.00	30.55	qfq	290,246,620	8,975,329,655	3.23%
2025-10-24	30.05	30.30	29.76	30.03	29.59	qfq	186,969,778	5,613,321,506	1.11%
2025-10-23	29.03	29.93	28.56	29.70	29.26	qfq	246,528,306	7,195,142,824	0.85%
2025-10-22	28.19	29.60	28.19	29.45	29.02	qfq	315,355,482	9,158,923,058	-2.00%
2025-10-21	30.40	30.78	29.81	30.05	29.61	qfq	261,648,588	7,927,327,603	1.01%
2025-10-20	29.40	30.29	29.00	29.75	29.31	qfq	297,341,006	8,845,608,485	-1.39%
2025-10-17	31.12	31.30	30.03	30.17	29.73	qfq	304,443,734	9,293,026,129	-0.98%
2025-10-16	30.99	31.37	30.06	30.47	30.02	qfq	289,900,966	8,890,666,662	-1.65%
2025-10-15	29.96	31.20	29.38	30.98	30.53	qfq	365,641,142	11,059,689,469	5.02%
2025-10-14	32.40	32.65	29.15	29.50	29.07	qfq	539,236,050	16,576,942,201	-5.75%
2025-10-13	30.05	31.65	29.88	31.30	30.84	qfq	417,573,019	12,791,497,915	1.39%
2025-10-10	31.50	32.00	30.35	30.87	30.42	qfq	466,020,625	14,488,772,296	-4.66%
2025-10-09	31.22	32.38	30.77	32.38	31.91	qfq	509,343,384	16,065,595,632	9.99%
2025-09-30	29.57	29.88	28.74	29.44	29.01	qfq	385,888,298	11,322,434,110	2.33%
2025-09-29	27.70	28.86	27.53	28.77	28.13	qfq	399,793,958	11,348,209,387	5.00%
2025-09-26	27.10	28.36	26.91	27.40	26.79	qfq	282,057,194	7,783,995,639	0.48%
2025-09-25	26.90	27.64	26.69	27.27	26.66	qfq	395,322,724	10,746,355,716	5.17%
2025-09-24	25.82	25.93	25.49	25.93	25.35	qfq	168,002,837	4,324,307,319	0.43%
2025-09-23	25.60	26.38	25.25	25.82	25.25	qfq	276,108,202	7,111,485,401	1.77%
2025-09-22	25.50	25.56	24.85	25.37	24.81	qfq	194,423,251	4,893,950,898	1.40%
2025-09-19	24.42	25.15	24.42	25.02	24.46	qfq	202,176,273	5,031,694,021	2.46%
2025-09-18	24.68	25.04	24.11	24.42	23.88	qfq	263,192,155	6,485,158,842	-2.59%
2025-09-17	25.12	25.29	24.75	25.07	24.51	qfq	209,214,970	5,229,817,966	-0.99%
2025-09-16	26.10	26.15	24.89	25.32	24.76	qfq	312,802,939	7,930,713,746	-0.71%
2025-09-15	25.54	26.10	25.30	25.50	24.93	qfq	240,898,187	6,197,208,655	-0.58%
2025-09-12	26.00	26.35	25.43	25.65	25.08	qfq	326,266,858	8,437,739,638	-0.23%
2025-09-11	25.25	25.74	25.08	25.71	25.14	qfq	250,428,471	6,371,900,233	2.10%
2025-09-10	24.55	25.26	24.51	25.18	24.62	qfq	224,391,250	5,601,726,779	-0.04%
2025-09-09	24.99	25.85	24.75	25.19	24.63	qfq	353,351,554	8,945,036,383	2.23%
2025-09-08	25.70	25.80	24.42	24.64	24.09	qfq	317,257,933	7,917,464,171	-2.49%
2025-09-05	23.79	25.41	23.79	25.27	24.71	qfq	345,232,193	8,563,917,229	5.87%
2025-09-04	24.80	25.18	23.39	23.87	23.34	qfq	387,755,285	9,324,657,061	-4.29%
2025-09-03	25.10	25.51	24.39	24.94	24.39	qfq	307,190,816	7,639,539,377	2.17%
2025-09-02	24.77	25.08	23.98	24.41	23.87	qfq	343,891,358	8,418,441,905	0.12%
2025-09-01	23.90	24.65	23.41	24.38	23.84	qfq	376,321,765	9,088,067,647	5.63%
2025-08-29	22.82	23.48	22.70	23.08	22.57	qfq	250,412,819	5,782,016,977	2.49%
2025-08-28	22.54	22.89	22.21	22.52	22.02	qfq	173,370,467	3,907,967,187	-0.04%
2025-08-27	22.49	23.30	22.32	22.53	22.03	qfq	238,891,020	5,439,362,667	0.63%
2025-08-26	22.19	22.55	21.96	22.39	21.89	qfq	184,883,107	4,120,538,086	0.81%
2025-08-25	21.05	22.25	21.05	22.21	21.72	qfq	306,329,955	6,684,074,080	7.50%
2025-08-22	20.65	20.76	20.45	20.66	20.20	qfq	148,995,531	3,068,477,130	0.29%
2025-08-21	20.71	20.80	20.51	20.60	20.14	qfq	128,648,595	2,656,358,870	0.19%
2025-08-20	20.33	20.57	20.19	20.56	20.10	qfq	168,298,578	3,431,781,958	1.13%
2025-08-19	20.81	21.14	20.28	20.33	19.88	qfq	235,250,121	4,846,967,844	-2.26%
2025-08-18	21.30	21.37	20.80	20.80	20.34	qfq	261,095,278	5,491,225,050	-2.30%
2025-08-15	20.94	21.56	20.87	21.29	20.82	qfq	170,980,482	3,639,984,797	0.57%
2025-08-14	21.03	21.53	20.97	21.17	20.70	qfq	138,815,217	2,948,194,291	0.71%
2025-08-13	20.45	21.17	20.40	21.02	20.55	qfq	185,834,096	3,897,572,686	3.55%
2025-08-12	20.22	20.56	20.14	20.30	19.85	qfq	117,353,420	2,391,313,473	0.25%
2025-08-11	20.51	20.51	20.19	20.25	19.80	qfq	140,992,044	2,864,111,116	-1.41%
2025-08-08	20.36	20.70	20.30	20.54	20.08	qfq	127,651,036	2,618,565,637	1.18%
2025-08-07	20.16	20.36	19.96	20.30	19.85	qfq	131,718,225	2,654,382,864	0.69%
2025-08-06	19.81	20.25	19.78	20.16	19.71	qfq	142,803,170	2,872,001,337	1.46%
2025-08-05	19.99	20.02	19.77	19.87	19.43	qfq	113,838,689	2,261,663,413	-0.05%
2025-08-04	19.57	19.94	19.50	19.88	19.44	qfq	173,825,988	3,441,252,666	3.22%
2025-08-01	19.10	19.43	19.05	19.26	18.83	qfq	121,999,050	2,351,099,357	0.57%
2025-07-31	19.51	19.52	19.03	19.15	18.72	qfq	208,764,256	4,005,043,931	-3.38%
2025-07-30	19.60	19.98	19.59	19.82	19.38	qfq	154,361,848	3,064,213,164	1.17%
2025-07-29	19.60	19.74	19.51	19.59	19.16	qfq	129,687,009	2,540,208,532	-1.06%
2025-07-28	19.71	19.80	19.43	19.80	19.36	qfq	143,705,129	2,826,138,227	-0.25%
2025-07-25	19.96	20.07	19.81	19.85	19.41	qfq	125,296,458	2,494,451,752	-1.34%
2025-07-24	20.00	20.27	19.83	20.12	19.67	qfq	161,026,871	3,227,202,050	-0.45%
2025-07-23	20.43	20.48	20.11	20.21	19.76	qfq	181,222,474	3,672,351,323	-0.20%
2025-07-22	19.92	20.38	19.81	20.25	19.80	qfq	202,578,981	4,070,444,891	2.32%
2025-07-21	19.56	19.83	19.50	19.79	19.35	qfq	173,022,988	3,404,209,889	1.64%
2025-07-18	19.19	19.70	19.02	19.47	19.04	qfq	222,955,191	4,335,117,130	2.10%
2025-07-17	19.13	19.19	18.98	19.07	18.65	qfq	117,455,881	2,240,891,162	-0.37%
2025-07-16	19.14	19.18	18.98	19.14	18.72	qfq	92,688,429	1,768,546,654	0.10%
2025-07-15	19.06	19.15	18.82	19.12	18.70	qfq	153,148,319	2,913,086,812	0.21%
2025-07-14	19.27	19.34	19.01	19.08	18.66	qfq	230,591,713	4,419,734,339	1.01%
2025-07-11	18.89	19.20	18.86	18.89	18.47	qfq	218,170,375	4,142,641,757	0.27%
2025-07-10	18.92	19.05	18.81	18.84	18.42	qfq	189,327,293	3,578,751,386	-0.32%
2025-07-09	19.89	19.89	18.87	18.90	18.48	qfq	333,834,833	6,397,298,173	-4.64%
2025-07-08	19.87	20.04	19.75	19.82	19.38	qfq	97,073,377	1,928,723,033	0.10%
2025-07-07	19.96	20.02	19.71	19.80	19.36	qfq	83,467,474	1,658,374,033	-1.25%
2025-07-04	20.07	20.29	19.84	20.05	19.60	qfq	135,855,626	2,725,507,573	-1.18%
2025-07-03	20.37	20.49	20.08	20.29	19.84	qfq	137,380,888	2,785,493,758	0.59%
2025-07-02	19.90	20.43	19.80	20.17	19.72	qfq	170,369,637	3,436,875,926	1.36%
2025-07-01	19.69	19.92	19.38	19.90	19.46	qfq	123,933,416	2,435,566,618	2.05%
2025-06-30	19.78	19.83	19.40	19.50	19.07	qfq	138,727,042	2,709,722,688	-1.42%
2025-06-27	19.20	20.06	19.20	19.78	19.34	qfq	239,148,155	4,716,275,892	4.21%
2025-06-26	18.90	19.22	18.72	18.98	18.56	qfq	127,312,211	2,417,631,358	-0.05%
2025-06-25	18.58	19.00	18.45	18.99	18.57	qfq	122,599,826	2,307,853,545	2.43%
2025-06-24	18.43	18.95	18.40	18.54	18.13	qfq	128,702,412	2,406,116,067	0.16%
2025-06-23	18.45	18.62	18.28	18.51	18.10	qfq	98,516,925	1,822,688,315	0.54%
2025-06-20	18.43	18.61	18.34	18.41	18.00	qfq	87,653,782	1,616,157,436	0.22%
2025-06-19	18.75	18.78	18.37	18.37	17.96	qfq	101,642,948	1,886,496,711	-2.18%
2025-06-18	18.86	18.98	18.58	18.78	18.36	qfq	93,199,839	1,745,951,006	-0.48%
2025-06-17	18.79	18.97	18.70	18.87	18.45	qfq	84,091,698	1,583,811,953	0.27%
2025-06-16	19.14	19.16	18.69	18.82	18.40	qfq	133,058,304	2,515,363,536	-1.72%
2025-06-13	19.26	19.37	19.04	19.15	18.72	qfq	187,887,432	3,600,553,501	-1.59%
2025-06-12	18.72	19.49	18.63	19.46	18.75	qfq	208,562,950	3,996,991,742	4.29%
2025-06-11	18.27	18.71	18.23	18.66	17.98	qfq	128,368,795	2,379,279,500	2.13%
2025-06-10	17.90	18.38	17.90	18.27	17.61	qfq	150,608,310	2,737,833,239	1.67%
2025-06-09	17.97	18.14	17.63	17.97	17.32	qfq	191,491,555	3,414,969,028	-0.94%
2025-06-06	17.99	18.25	17.92	18.14	17.48	qfq	133,465,047	2,419,433,517	1.45%
2025-06-05	18.15	18.30	17.86	17.88	17.23	qfq	89,338,691	1,608,518,640	-1.16%
2025-06-04	18.06	18.32	18.01	18.09	17.43	qfq	83,166,310	1,511,055,079	0.17%
2025-06-03	18.07	18.28	17.96	18.06	17.41	qfq	139,522,376	2,527,617,872	1.86%
2025-05-30	17.94	18.07	17.66	17.73	17.09	qfq	93,355,937	1,661,300,677	-0.51%
2025-05-29	17.83	18.05	17.78	17.82	17.17	qfq	90,447,963	1,620,696,748	-0.89%
2025-05-28	17.80	18.10	17.70	17.98	17.33	qfq	99,196,119	1,781,588,539	0.56%
2025-05-27	18.53	18.65	17.68	17.88	17.23	qfq	172,685,616	3,109,952,084	-3.66%
2025-05-26	18.50	18.87	18.48	18.56	17.89	qfq	112,661,379	2,101,696,214	-0.16%
2025-05-23	18.54	18.70	18.44	18.59	17.92	qfq	120,687,210	2,242,456,153	0.05%
2025-05-22	18.38	18.68	18.36	18.58	17.91	qfq	133,536,115	2,474,875,038	0.49%
2025-05-21	17.69	18.51	17.68	18.49	17.82	qfq	260,461,493	4,740,421,663	5.90%
2025-05-20	17.42	17.69	17.41	17.46	16.83	qfq	102,796,244	1,803,452,365	0.23%
2025-05-19	17.43	17.56	17.28	17.42	16.79	qfq	75,758,800	1,317,585,529	0.00%
2025-05-16	17.59	17.64	17.36	17.42	16.79	qfq	95,709,975	1,671,055,557	-0.40%
2025-05-15	17.71	17.78	17.36	17.49	16.86	qfq	139,381,293	2,441,491,000	-2.29%
2025-05-14	17.76	17.91	17.74	17.90	17.25	qfq	104,341,328	1,861,378,084	0.79%
2025-05-13	17.60	17.84	17.40	17.76	17.12	qfq	116,346,891	2,052,948,977	0.28%
2025-05-12	17.50	17.77	17.41	17.71	17.07	qfq	122,213,982	2,152,353,540	0.34%
2025-05-09	17.68	17.78	17.58	17.65	17.01	qfq	106,486,863	1,879,773,997	-0.62%
2025-05-08	17.90	18.06	17.76	17.76	17.12	qfq	112,295,257	2,009,443,545	-1.61%
2025-05-07	18.09	18.12	17.80	18.05	17.40	qfq	172,407,911	3,099,054,919	1.63%
2025-05-06	17.75	17.84	17.60	17.76	17.12	qfq	141,363,782	2,507,104,911	1.72%
2025-04-30	17.55	17.58	17.36	17.46	16.83	qfq	84,994,445	1,485,278,902	-0.96%
2025-04-29	17.67	17.77	17.55	17.63	16.99	qfq	74,056,269	1,306,248,214	-0.17%
2025-04-28	17.50	17.74	17.37	17.66	17.02	qfq	96,878,753	1,703,950,167	0.06%
2025-04-25	17.80	17.97	17.58	17.65	17.01	qfq	121,525,902	2,157,484,304	-0.11%
2025-04-24	17.89	18.05	17.63	17.67	17.03	qfq	114,585,259	2,039,355,686	-0.67%
2025-04-23	18.05	18.28	17.73	17.79	17.14	qfq	293,150,084	5,268,423,261	-3.84%
2025-04-22	18.71	18.76	18.41	18.50	17.83	qfq	253,360,332	4,706,807,753	-0.54%
2025-04-21	17.77	18.63	17.76	18.60	17.93	qfq	317,461,127	5,795,921,288	5.56%
2025-04-18	17.65	17.77	17.35	17.62	16.98	qfq	139,917,652	2,455,099,399	-1.12%
2025-04-17	18.13	18.30	17.66	17.82	17.17	qfq	310,531,684	5,565,604,082	0.45%
2025-04-16	17.90	17.98	17.42	17.74	17.10	qfq	207,456,482	3,650,843,291	0.51%
2025-04-15	17.64	17.70	17.28	17.65	17.01	qfq	190,553,769	3,344,171,353	0.11%
2025-04-14	17.39	18.00	17.11	17.63	16.99	qfq	333,600,634	5,893,332,636	2.80%
2025-04-11	17.15	17.31	16.98	17.15	16.53	qfq	271,836,755	4,652,651,213	2.39%
2025-04-10	16.55	16.85	16.37	16.75	16.14	qfq	359,139,490	5,968,607,761	5.21%
2025-04-09	15.54	15.92	15.19	15.92	15.34	qfq	446,712,674	6,914,703,375	-0.19%
2025-04-08	15.54	15.95	15.21	15.95	15.37	qfq	373,360,740	5,849,553,136	3.50%
2025-04-07	15.40	15.85	15.40	15.41	14.85	qfq	488,035,941	7,566,671,764	-9.94%
2025-04-03	17.35	17.48	16.87	17.11	16.49	qfq	216,426,825	3,702,083,025	-2.23%
2025-04-02	17.76	17.85	17.44	17.50	16.87	qfq	158,099,014	2,787,581,793	-2.40%
2025-04-01	18.20	18.33	17.80	17.93	17.28	qfq	153,422,653	2,760,335,772	-1.05%
2025-03-31	18.07	18.31	17.98	18.12	17.46	qfq	160,677,554	2,912,951,502	-0.22%
2025-03-28	18.05	18.34	17.81	18.16	17.50	qfq	186,364,433	3,365,891,159	1.68%
2025-03-27	17.90	18.13	17.60	17.86	17.21	qfq	225,531,363	4,013,993,131	-1.87%
2025-03-26	18.70	18.96	18.10	18.20	17.54	qfq	322,922,397	5,979,045,487	-1.09%
2025-03-25	18.05	18.42	17.93	18.40	17.73	qfq	226,625,130	4,130,000,623	1.94%
2025-03-24	17.66	18.35	17.48	18.05	17.40	qfq	269,625,162	4,868,638,361	2.73%
2025-03-21	18.00	18.06	17.40	17.57	16.93	qfq	251,475,387	4,440,714,113	-3.30%
2025-03-20	18.30	18.43	18.01	18.17	17.51	qfq	232,578,991	4,235,118,472	0.66%
2025-03-19	17.78	18.05	17.69	18.05	17.40	qfq	189,285,223	3,390,128,165	1.63%
2025-03-18	17.40	17.95	17.36	17.76	17.12	qfq	255,205,982	4,520,896,346	3.20%
2025-03-17	17.49	17.70	17.11	17.21	16.59	qfq	236,776,268	4,111,730,675	-1.54%
2025-03-14	17.39	17.63	17.18	17.48	16.85	qfq	298,981,573	5,219,104,860	3.07%
2025-03-13	16.88	17.08	16.74	16.96	16.34	qfq	209,768,213	3,559,737,981	1.62%
2025-03-12	16.55	16.72	16.28	16.69	16.08	qfq	162,398,213	2,687,231,259	1.27%
2025-03-11	16.28	16.48	16.10	16.48	15.88	qfq	180,000,551	2,928,916,870	-1.02%
2025-03-10	16.50	16.69	16.31	16.65	16.05	qfq	163,158,330	2,696,257,981	1.34%
2025-03-07	16.33	16.75	16.20	16.43	15.83	qfq	193,234,059	3,190,133,931	0.80%
2025-03-06	16.25	16.49	16.19	16.30	15.71	qfq	178,208,236	2,906,467,183	1.81%
2025-03-05	15.93	16.09	15.81	16.01	15.43	qfq	123,758,172	1,976,188,829	0.50%
2025-03-04	15.69	16.06	15.60	15.93	15.35	qfq	152,935,515	2,423,804,478	1.85%
2025-03-03	15.48	15.86	15.45	15.64	15.07	qfq	146,170,042	2,290,750,530	1.89%
2025-02-28	15.61	15.67	15.35	15.35	14.79	qfq	179,374,561	2,776,454,070	-2.54%
2025-02-27	15.87	15.87	15.61	15.75	15.18	qfq	136,307,172	2,143,446,762	-0.69%
2025-02-26	15.83	16.09	15.68	15.86	15.28	qfq	157,544,107	2,498,948,794	0.51%
2025-02-25	16.06	16.13	15.75	15.78	15.21	qfq	155,863,280	2,486,448,005	-1.87%
2025-02-24	15.99	16.22	15.80	16.08	15.50	qfq	173,586,045	2,779,918,368	-0.68%
2025-02-21	16.48	16.56	16.13	16.19	15.60	qfq	206,161,074	3,357,537,473	-1.52%
2025-02-20	16.38	16.48	16.12	16.44	15.84	qfq	130,081,857	2,124,966,943	0.55%
2025-02-19	16.51	16.61	16.29	16.35	15.76	qfq	156,681,707	2,572,213,147	-0.37%
2025-02-18	16.41	16.59	16.31	16.41	15.81	qfq	144,998,347	2,385,640,200	-0.55%
2025-02-17	16.71	16.71	16.41	16.50	15.90	qfq	238,543,986	3,938,646,125	-3.85%
2025-02-14	17.15	17.34	17.01	17.16	16.54	qfq	115,526,968	1,979,857,333	0.88%
2025-02-13	17.08	17.20	16.98	17.01	16.39	qfq	127,292,194	2,173,308,264	0.18%
2025-02-12	17.03	17.12	16.87	16.98	16.36	qfq	158,201,006	2,685,571,782	-1.74%
2025-02-11	17.04	17.58	16.92	17.28	16.65	qfq	292,526,186	5,070,661,925	2.43%
2025-02-10	16.81	17.06	16.74	16.87	16.26	qfq	221,206,459	3,733,076,553	1.50%
2025-02-07	16.35	16.66	16.16	16.62	16.02	qfq	216,552,808	3,565,663,121	1.90%
2025-02-06	16.58	16.58	16.11	16.31	15.72	qfq	200,162,692	3,258,744,766	-0.97%
2025-02-05	16.59	16.73	16.31	16.47	15.87	qfq	206,140,590	3,391,610,271	1.42%
2025-01-27	16.00	16.31	15.94	16.24	15.65	qfq	154,794,284	2,507,171,803	1.37%
2025-01-24	16.01	16.12	15.81	16.02	15.44	qfq	137,656,329	2,200,932,990	0.88%
2025-01-23	16.19	16.36	15.86	15.88	15.30	qfq	180,804,250	2,905,923,917	-1.98%
2025-01-22	16.36	16.39	16.05	16.20	15.61	qfq	128,315,220	2,077,766,555	-0.31%
2025-01-21	16.30	16.39	16.14	16.25	15.66	qfq	109,108,876	1,775,020,124	-0.25%
2025-01-20	16.25	16.39	16.07	16.29	15.70	qfq	144,611,527	2,346,499,184	0.12%
2025-01-17	16.31	16.41	16.12	16.27	15.68	qfq	168,269,157	2,741,904,814	0.62%
2025-01-16	16.03	16.30	16.03	16.17	15.58	qfq	220,764,301	3,573,654,017	2.47%
2025-01-15	16.35	16.40	15.53	15.78	15.21	qfq	327,946,407	5,211,318,615	-3.84%
2025-01-14	16.29	16.48	16.05	16.41	15.81	qfq	180,089,819	2,933,492,770	0.06%
2025-01-13	16.14	16.66	16.03	16.40	15.81	qfq	237,723,203	3,905,138,856	1.55%
2025-01-10	16.09	16.34	15.87	16.15	15.56	qfq	195,551,711	3,158,715,409	1.44%
2025-01-09	15.91	16.03	15.72	15.92	15.34	qfq	134,299,826	2,132,733,325	0.44%
2025-01-08	16.02	16.17	15.74	15.85	15.28	qfq	176,843,669	2,815,392,400	-1.06%
2025-01-07	15.55	16.05	15.40	16.02	15.44	qfq	229,893,314	3,655,875,985	3.42%
2025-01-06	15.68	15.86	15.33	15.49	14.93	qfq	225,283,187	3,516,450,288	-0.51%
2025-01-03	15.30	15.92	15.27	15.57	15.01	qfq	312,488,466	4,898,067,955	2.57%
2025-01-02	15.20	15.48	15.00	15.18	14.63	qfq	199,053,077	3,037,419,314	0.40%
2024-12-31	15.43	15.46	15.12	15.12	14.57	qfq	142,236,489	2,172,211,223	-2.70%
2024-12-30	15.26	15.72	15.23	15.54	14.98	qfq	152,484,072	2,365,457,326	1.57%
2024-12-27	15.64	15.69	15.27	15.30	14.75	qfq	123,641,600	1,903,734,256	-2.05%
2024-12-26	15.53	15.73	15.46	15.62	15.05	qfq	87,509,255	1,366,286,291	0.64%
2024-12-25	15.63	15.67	15.34	15.52	14.96	qfq	87,854,107	1,359,933,126	-0.70%
2024-12-24	15.49	15.66	15.29	15.63	15.06	qfq	116,741,937	1,811,782,586	0.77%
2024-12-23	15.16	15.59	15.09	15.51	14.95	qfq	188,440,900	2,903,979,102	3.26%
2024-12-20	15.28	15.33	15.02	15.02	14.48	qfq	140,062,667	2,117,319,776	-1.96%
2024-12-19	15.21	15.41	15.05	15.32	14.76	qfq	92,554,681	1,414,586,144	-1.10%
2024-12-18	15.40	15.63	15.40	15.49	14.93	qfq	75,347,659	1,169,485,235	0.26%
2024-12-17	15.35	15.59	15.27	15.45	14.89	qfq	119,682,220	1,851,932,604	0.65%
2024-12-16	15.57	15.64	15.31	15.35	14.79	qfq	128,353,468	1,977,871,986	-1.41%
2024-12-13	16.00	16.00	15.57	15.57	15.01	qfq	199,811,168	3,143,512,082	-4.13%
2024-12-12	16.12	16.28	16.09	16.24	15.65	qfq	100,504,477	1,628,318,303	0.74%
2024-12-11	16.16	16.38	16.06	16.12	15.54	qfq	146,859,489	2,374,455,019	0.37%
2024-12-10	16.38	16.55	16.00	16.06	15.48	qfq	191,717,269	3,111,739,802	1.13%
2024-12-09	15.74	16.05	15.67	15.88	15.30	qfq	138,620,472	2,208,532,969	1.21%
2024-12-06	15.42	15.74	15.41	15.69	15.12	qfq	137,873,276	2,155,290,558	1.36%
2024-12-05	15.73	15.75	15.42	15.48	14.92	qfq	141,237,064	2,192,389,551	-2.03%
2024-12-04	15.68	15.94	15.64	15.80	15.23	qfq	180,836,598	2,853,814,255	1.22%
2024-12-03	15.59	15.63	15.28	15.61	15.04	qfq	149,572,070	2,315,346,608	0.32%
2024-12-02	15.72	15.77	15.50	15.56	15.00	qfq	168,359,703	2,628,279,645	-0.89%
2024-11-29	15.60	15.94	15.43	15.70	15.13	qfq	141,260,443	2,220,567,458	1.09%
2024-11-28	15.65	15.72	15.46	15.53	14.97	qfq	87,158,737	1,357,463,153	-0.96%
2024-11-27	15.55	15.68	15.33	15.68	15.11	qfq	110,182,933	1,711,331,758	0.90%
2024-11-26	15.40	15.68	15.37	15.54	14.98	qfq	91,452,206	1,421,300,260	-0.06%
2024-11-25	15.88	16.04	15.47	15.55	14.99	qfq	119,793,219	1,883,870,367	-1.33%
2024-11-22	16.18	16.20	15.76	15.76	15.19	qfq	125,243,144	1,995,032,918	-2.48%
2024-11-21	16.04	16.23	15.97	16.16	15.57	qfq	135,377,378	2,177,155,617	0.81%
2024-11-20	16.29	16.30	15.94	16.03	15.45	qfq	146,052,592	2,347,972,312	-1.11%
2024-11-19	16.00	16.43	16.00	16.21	15.62	qfq	260,099,889	4,215,053,447	3.18%
2024-11-18	15.76	15.99	15.59	15.71	15.14	qfq	176,079,371	2,781,021,688	0.58%
2024-11-15	15.60	16.10	15.52	15.62	15.05	qfq	186,356,748	2,954,520,861	0.06%
2024-11-14	15.90	15.94	15.58	15.61	15.04	qfq	194,726,921	3,066,365,949	-2.44%
2024-11-13	15.93	16.17	15.90	16.00	15.42	qfq	143,993,851	2,308,724,718	0.13%
2024-11-12	16.10	16.45	15.80	15.98	15.40	qfq	285,631,363	4,602,711,828	-3.21%
2024-11-11	16.80	16.81	16.08	16.51	15.91	qfq	342,706,502	5,620,690,507	-3.39%
2024-11-08	17.35	17.59	17.02	17.09	16.47	qfq	225,997,770	3,902,730,429	0.00%
2024-11-07	16.72	17.10	16.50	17.09	16.47	qfq	280,875,443	4,722,689,573	-1.27%
2024-11-06	17.65	17.70	17.16	17.31	16.68	qfq	193,328,545	3,379,872,879	-2.20%
2024-11-05	17.26	17.72	17.15	17.70	17.06	qfq	185,523,057	3,243,783,398	2.02%
2024-11-04	17.36	17.42	16.97	17.35	16.72	qfq	150,856,016	2,591,393,809	0.58%
2024-11-01	16.72	17.50	16.64	17.25	16.62	qfq	251,428,808	4,333,954,461	2.56%
2024-10-31	17.06	17.08	16.66	16.82	16.21	qfq	183,766,661	3,091,011,649	-1.81%
2024-10-30	17.35	17.55	17.00	17.13	16.51	qfq	158,313,500	2,724,881,176	-0.52%
2024-10-29	17.27	17.52	17.18	17.22	16.60	qfq	157,067,199	2,720,298,492	0.12%
2024-10-28	17.20	17.23	16.96	17.20	16.58	qfq	122,817,788	2,100,442,302	-0.17%
2024-10-25	17.42	17.44	17.14	17.23	16.61	qfq	151,253,747	2,610,995,383	-1.49%
2024-10-24	17.60	17.60	17.32	17.49	16.86	qfq	153,140,704	2,674,306,647	-2.02%
2024-10-23	18.10	18.17	17.68	17.85	17.20	qfq	158,883,827	2,839,459,534	-1.11%
2024-10-22	18.13	18.30	17.88	18.05	17.40	qfq	170,124,384	3,067,127,996	-0.93%
2024-10-21	18.08	18.58	17.90	18.22	17.56	qfq	271,742,565	4,961,500,152	3.35%
2024-10-18	17.35	17.88	17.31	17.63	16.99	qfq	219,917,288	3,856,826,864	2.86%
2024-10-17	17.48	17.61	17.12	17.14	16.52	qfq	132,417,366	2,300,457,654	-1.78%
2024-10-16	17.08	17.54	17.02	17.45	16.82	qfq	139,067,215	2,416,131,415	1.87%
2024-10-15	17.50	17.51	17.13	17.13	16.51	qfq	167,326,264	2,896,694,036	-3.06%
2024-10-14	17.36	17.77	17.08	17.67	17.03	qfq	209,895,342	3,685,655,113	2.49%
2024-10-11	17.60	17.79	17.08	17.24	16.61	qfq	204,517,323	3,576,578,456	-0.63%
2024-10-10	17.00	17.98	16.85	17.35	16.72	qfq	301,784,759	5,253,048,164	2.48%
2024-10-09	17.70	17.77	16.90	16.93	16.32	qfq	395,716,432	6,837,072,588	-5.73%
2024-10-08	19.64	19.87	17.51	17.96	17.31	qfq	706,617,244	13,098,607,115	-0.99%
2024-09-30	17.88	18.74	17.12	18.14	17.48	qfq	671,972,617	11,989,845,281	3.60%
2024-09-27	17.85	18.05	17.27	17.51	16.88	qfq	174,092,796	3,061,022,314	0.81%
2024-09-26	17.10	17.39	16.70	17.37	16.74	qfq	224,564,936	3,833,086,687	2.66%
2024-09-25	16.92	17.32	16.90	16.92	16.31	qfq	283,724,846	4,841,338,020	2.48%
2024-09-24	16.10	16.64	16.02	16.51	15.91	qfq	251,226,583	4,106,644,355	4.36%
2024-09-23	15.88	16.00	15.68	15.82	15.25	qfq	136,737,176	2,166,292,149	-0.38%
2024-09-20	15.49	15.88	15.31	15.88	15.30	qfq	192,733,014	3,031,915,812	3.12%
2024-09-19	15.11	15.46	14.77	15.40	14.84	qfq	182,900,219	2,781,048,854	2.39%
2024-09-18	14.98	15.22	14.85	15.04	14.49	qfq	168,791,702	2,542,627,079	2.45%
2024-09-13	14.59	14.91	14.52	14.68	14.15	qfq	222,888,677	3,285,178,181	3.38%
2024-09-12	14.24	14.39	14.07	14.20	13.69	qfq	127,138,913	1,809,433,188	0.00%
2024-09-11	14.15	14.25	13.96	14.20	13.69	qfq	140,742,326	1,982,554,983	-0.14%
2024-09-10	14.27	14.35	14.07	14.22	13.70	qfq	109,501,502	1,553,971,993	0.49%
2024-09-09	14.47	14.47	13.94	14.15	13.64	qfq	232,868,695	3,290,633,023	-4.13%
2024-09-06	14.84	15.01	14.70	14.76	14.22	qfq	98,102,619	1,456,232,567	0.54%
2024-09-05	14.75	14.97	14.53	14.68	14.15	qfq	108,842,214	1,602,794,385	0.00%
2024-09-04	15.05	15.10	14.56	14.68	14.15	qfq	236,436,306	3,496,281,168	-5.23%
2024-09-03	15.50	15.69	15.37	15.49	14.93	qfq	68,786,090	1,068,102,841	-0.77%
2024-09-02	15.86	15.87	15.31	15.61	15.04	qfq	129,969,381	2,022,749,647	-2.44%
2024-08-30	15.89	16.17	15.66	16.00	15.42	qfq	144,252,253	2,299,150,000	0.44%
2024-08-29	15.75	15.99	15.61	15.93	15.35	qfq	80,769,901	1,280,880,646	0.70%
2024-08-28	16.10	16.24	15.63	15.82	15.25	qfq	130,275,045	2,066,444,455	-1.56%
2024-08-27	16.15	16.25	15.85	16.07	15.49	qfq	89,916,727	1,444,490,876	-0.86%
2024-08-26	16.31	16.38	15.95	16.21	15.62	qfq	146,188,349	2,360,957,697	0.93%
2024-08-23	15.97	16.09	15.90	16.06	15.48	qfq	75,078,634	1,202,326,602	-0.68%
2024-08-22	16.16	16.20	15.95	16.17	15.58	qfq	74,620,792	1,201,182,295	0.06%
2024-08-21	16.06	16.25	15.93	16.16	15.57	qfq	82,239,256	1,328,595,785	0.69%
2024-08-20	16.32	16.32	15.89	16.05	15.47	qfq	89,052,973	1,428,671,394	-1.05%
2024-08-19	16.06	16.49	16.00	16.22	15.63	qfq	136,456,088	2,220,435,252	2.21%
2024-08-16	15.78	16.18	15.78	15.87	15.29	qfq	150,829,135	2,405,009,021	1.86%
2024-08-15	15.28	15.63	15.21	15.58	15.02	qfq	91,464,500	1,417,686,970	1.17%
2024-08-14	15.55	15.62	15.35	15.40	14.84	qfq	66,506,834	1,028,773,395	-0.90%
2024-08-13	15.66	15.73	15.30	15.54	14.98	qfq	141,287,859	2,191,712,922	1.17%
2024-08-12	15.30	15.49	15.24	15.36	14.80	qfq	63,635,602	974,895,621	0.13%
2024-08-09	15.38	15.66	15.31	15.34	14.78	qfq	140,162,600	2,169,838,975	0.85%
2024-08-08	15.34	15.35	15.03	15.21	14.56	qfq	117,102,412	1,775,561,766	-1.74%
2024-08-07	15.25	15.66	15.20	15.48	14.82	qfq	116,601,847	1,809,204,279	0.85%
2024-08-06	15.70	15.78	15.16	15.35	14.70	qfq	175,303,308	2,685,324,518	-1.79%
2024-08-05	15.57	16.03	15.46	15.63	14.96	qfq	179,119,079	2,821,695,201	-2.07%
2024-08-02	16.31	16.31	15.70	15.96	15.28	qfq	214,393,694	3,415,283,681	-4.03%
2024-08-01	16.88	17.08	16.48	16.63	15.92	qfq	149,688,988	2,507,529,786	0.30%
2024-07-31	15.99	16.66	15.97	16.58	15.87	qfq	190,163,776	3,120,989,658	4.21%
2024-07-30	15.97	16.01	15.73	15.91	15.23	qfq	125,323,095	1,987,811,940	-1.24%
2024-07-29	16.00	16.28	15.76	16.11	15.42	qfq	143,993,630	2,311,428,227	1.64%
2024-07-26	15.55	16.09	15.51	15.85	15.17	qfq	175,389,610	2,781,765,969	2.72%
2024-07-25	16.08	16.24	15.38	15.43	14.77	qfq	288,215,160	4,506,442,225	-6.65%
2024-07-24	16.45	16.75	16.40	16.53	15.83	qfq	136,809,553	2,262,423,375	0.06%
2024-07-23	17.58	17.72	16.50	16.52	15.82	qfq	235,473,241	3,978,851,947	-6.14%
2024-07-22	17.75	17.84	17.21	17.60	16.85	qfq	192,975,122	3,373,542,743	-1.90%
2024-07-19	17.80	18.05	17.11	17.94	17.18	qfq	238,617,158	4,220,560,796	-2.76%
2024-07-18	18.24	18.49	17.97	18.45	17.66	qfq	149,177,702	2,719,754,560	-0.11%
2024-07-17	19.50	19.54	18.37	18.47	17.68	qfq	217,167,411	4,075,167,475	-3.85%
2024-07-16	18.78	19.24	18.78	19.21	18.39	qfq	134,595,480	2,569,268,514	2.07%
2024-07-15	18.50	18.95	18.43	18.82	18.02	qfq	126,988,958	2,392,322,767	1.84%
2024-07-12	18.97	19.00	18.36	18.48	17.69	qfq	139,055,070	2,586,146,821	-2.07%
2024-07-11	18.50	18.96	18.30	18.87	18.07	qfq	155,807,757	2,925,447,887	2.67%
2024-07-10	18.73	18.98	18.28	18.38	17.60	qfq	150,842,964	2,806,437,585	-2.34%
2024-07-09	18.60	18.86	18.55	18.82	18.02	qfq	164,930,663	3,089,185,866	2.01%
2024-07-08	18.69	18.88	18.44	18.45	17.66	qfq	149,197,688	2,778,400,677	-1.02%
2024-07-05	18.17	18.66	18.11	18.64	17.85	qfq	188,747,609	3,484,687,196	2.59%
2024-07-04	18.23	18.59	18.17	18.17	17.40	qfq	176,292,083	3,241,891,072	1.57%
2024-07-03	17.84	18.03	17.71	17.89	17.13	qfq	103,934,461	1,853,176,366	0.28%
2024-07-02	18.08	18.08	17.64	17.84	17.08	qfq	95,719,894	1,705,179,400	-1.11%
2024-07-01	17.78	18.10	17.74	18.04	17.27	qfq	149,049,625	2,674,413,716	2.68%
2024-06-28	16.98	17.63	16.82	17.57	16.82	qfq	129,524,371	2,248,803,981	3.96%
2024-06-27	17.14	17.17	16.89	16.90	16.18	qfq	100,714,132	1,710,178,992	-2.09%
2024-06-26	17.22	17.34	16.97	17.26	16.52	qfq	107,923,422	1,849,478,444	-0.52%
2024-06-25	17.45	17.52	17.20	17.35	16.61	qfq	95,570,539	1,658,445,654	-0.69%
2024-06-24	17.00	17.58	16.93	17.47	16.73	qfq	132,034,135	2,291,742,450	0.87%
2024-06-21	17.78	17.87	17.24	17.32	16.58	qfq	145,232,753	2,537,688,937	-1.37%
2024-06-20	17.41	17.86	17.37	17.56	16.81	qfq	128,820,710	2,269,494,994	1.39%
2024-06-19	16.92	17.50	16.88	17.32	16.58	qfq	172,049,521	2,971,053,455	2.36%
2024-06-18	16.61	17.08	16.38	16.92	16.20	qfq	239,853,361	4,016,852,351	-0.70%
2024-06-17	16.99	17.17	16.76	17.04	16.31	qfq	106,381,680	1,811,063,472	-0.29%
2024-06-14	16.60	17.17	16.55	17.09	16.36	qfq	163,013,937	2,764,928,686	1.67%
2024-06-13	17.14	17.22	16.51	16.81	16.09	qfq	174,909,151	2,935,447,404	-2.32%
2024-06-12	16.89	17.27	16.86	17.21	16.48	qfq	131,900,625	2,255,787,020	1.24%
2024-06-11	17.11	17.22	16.78	17.00	16.28	qfq	172,739,432	2,932,617,275	-4.28%
2024-06-07	17.82	17.88	17.31	17.76	16.81	qfq	173,772,656	3,063,217,623	0.97%
2024-06-06	17.35	17.79	17.33	17.59	16.65	qfq	186,439,319	3,276,766,583	3.17%
2024-06-05	17.00	17.20	16.75	17.05	16.14	qfq	185,460,719	3,155,725,051	-2.12%
2024-06-04	17.45	17.70	17.18	17.42	16.49	qfq	152,060,494	2,652,422,196	0.52%
2024-06-03	17.29	17.63	17.17	17.33	16.40	qfq	134,833,199	2,343,666,557	-0.46%
2024-05-31	17.63	17.72	17.20	17.41	16.48	qfq	197,034,747	3,434,982,967	-1.30%
2024-05-30	18.30	18.37	17.55	17.64	16.70	qfq	209,249,886	3,729,795,969	-4.39%
2024-05-29	18.08	18.58	17.97	18.45	17.47	qfq	158,414,598	2,914,016,096	2.22%
2024-05-28	18.38	18.48	18.01	18.05	17.09	qfq	132,807,255	2,420,542,086	-0.82%
2024-05-27	17.77	18.36	17.76	18.20	17.23	qfq	146,711,397	2,662,784,806	2.13%
2024-05-24	17.60	18.03	17.59	17.82	16.87	qfq	125,712,778	2,245,716,303	-0.11%
2024-05-23	17.56	18.01	17.36	17.84	16.89	qfq	208,253,603	3,694,875,283	-3.20%
2024-05-22	18.65	18.78	18.33	18.43	17.45	qfq	142,475,452	2,637,331,817	-1.18%
2024-05-21	19.41	19.58	18.56	18.65	17.65	qfq	228,374,846	4,309,331,269	-4.21%
2024-05-20	19.43	19.79	19.09	19.47	18.43	qfq	265,236,190	5,155,591,278	3.67%
2024-05-17	18.37	18.78	18.00	18.78	17.78	qfq	183,095,090	3,375,111,655	2.79%
2024-05-16	18.63	18.89	18.21	18.27	17.29	qfq	193,911,149	3,594,190,888	-0.16%
2024-05-15	18.54	18.85	18.26	18.30	17.32	qfq	138,687,553	2,566,910,429	-1.03%
2024-05-14	18.35	18.72	18.25	18.49	17.50	qfq	147,429,801	2,726,855,288	1.71%
2024-05-13	18.00	18.34	17.83	18.18	17.21	qfq	140,858,971	2,546,450,263	-0.33%
2024-05-10	18.10	18.28	17.78	18.24	17.27	qfq	206,140,807	3,722,450,388	2.99%
2024-05-09	17.28	17.91	17.28	17.71	16.76	qfq	146,586,763	2,587,027,544	1.49%
2024-05-08	17.30	17.68	17.01	17.45	16.52	qfq	132,403,984	2,300,504,674	0.00%
2024-05-07	17.62	17.90	17.39	17.45	16.52	qfq	152,394,077	2,684,017,066	-0.40%
2024-05-06	17.32	17.56	16.82	17.52	16.58	qfq	260,634,802	4,487,638,406	-0.51%
2024-04-30	17.92	18.06	17.55	17.61	16.67	qfq	169,466,708	3,018,725,384	-0.28%
2024-04-29	18.13	18.13	17.39	17.66	16.72	qfq	225,298,735	4,005,052,725	-3.34%
2024-04-26	17.58	18.37	17.41	18.27	17.29	qfq	266,128,445	4,799,432,002	5.00%
2024-04-25	17.33	17.56	17.09	17.40	16.47	qfq	142,950,969	2,475,547,327	-0.80%
2024-04-24	17.04	17.59	17.04	17.54	16.60	qfq	211,374,281	3,671,334,960	2.93%
2024-04-23	17.41	17.65	17.00	17.04	16.13	qfq	320,100,041	5,522,404,560	-4.27%
2024-04-22	18.87	19.00	17.75	17.80	16.85	qfq	267,730,371	4,889,599,625	-4.46%
2024-04-19	18.56	19.33	18.40	18.63	17.64	qfq	265,311,852	4,990,039,164	0.87%
2024-04-18	17.91	18.54	17.86	18.47	17.48	qfq	200,597,370	3,665,579,379	2.16%
2024-04-17	17.91	18.15	17.58	18.08	17.11	qfq	215,427,958	3,853,775,926	0.78%
2024-04-16	18.46	18.63	17.89	17.94	16.98	qfq	208,220,527	3,791,491,593	-2.82%
2024-04-15	17.80	18.56	17.78	18.46	17.47	qfq	238,595,623	4,327,726,049	0.38%
2024-04-12	18.48	18.58	17.98	18.39	17.41	qfq	233,781,929	4,289,461,428	2.22%
2024-04-11	17.52	18.52	17.49	17.99	17.03	qfq	256,576,582	4,620,626,247	0.00%
2024-04-10	17.14	18.15	17.14	17.99	17.03	qfq	264,269,860	4,685,400,744	5.76%
2024-04-09	17.22	17.40	16.93	17.01	16.10	qfq	201,583,611	3,447,848,187	-1.68%
2024-04-08	17.65	18.17	17.23	17.30	16.38	qfq	312,711,908	5,555,680,584	-1.20%
2024-04-03	17.19	17.65	16.98	17.51	16.58	qfq	238,086,948	4,121,388,638	3.30%
2024-04-02	16.95	17.15	16.76	16.95	16.05	qfq	133,763,881	2,265,617,998	0.47%
2024-04-01	17.24	17.39	16.69	16.87	15.97	qfq	207,614,091	3,527,137,250	0.30%
2024-03-29	16.40	16.87	16.30	16.82	15.92	qfq	209,564,474	3,491,214,365	4.47%
2024-03-28	15.65	16.18	15.53	16.10	15.24	qfq	188,868,882	3,013,540,981	2.42%
2024-03-27	15.46	15.89	15.44	15.72	14.88	qfq	156,142,161	2,459,520,729	1.22%
2024-03-26	15.77	15.82	15.33	15.53	14.70	qfq	132,797,874	2,057,986,264	-1.33%
2024-03-25	15.38	15.86	15.31	15.74	14.90	qfq	164,527,564	2,580,594,446	2.27%
2024-03-22	15.39	15.52	15.17	15.39	14.57	qfq	177,112,121	2,717,488,083	-1.47%
2024-03-21	15.91	16.13	15.60	15.62	14.79	qfq	199,623,701	3,151,230,650	0.71%
2024-03-20	15.35	15.61	15.20	15.51	14.68	qfq	177,110,050	2,723,258,799	-0.13%
2024-03-19	15.70	15.93	15.50	15.53	14.70	qfq	161,899,947	2,543,787,075	-1.58%
2024-03-18	15.97	16.16	15.58	15.78	14.94	qfq	230,329,695	3,633,999,462	-1.13%
2024-03-15	15.32	16.12	15.30	15.96	15.11	qfq	223,316,308	3,509,902,917	3.70%
2024-03-14	15.25	15.78	15.25	15.39	14.57	qfq	271,917,472	4,216,534,925	4.77%
2024-03-13	14.25	14.76	14.18	14.69	13.91	qfq	145,451,986	2,110,554,047	2.30%
2024-03-12	14.75	14.82	14.28	14.36	13.59	qfq	204,275,442	2,953,248,652	-3.36%
2024-03-11	15.00	15.05	14.62	14.86	14.07	qfq	153,666,334	2,272,630,522	-0.20%
2024-03-08	14.90	14.93	14.53	14.89	14.10	qfq	169,234,965	2,495,033,636	1.09%
2024-03-07	14.38	14.96	14.27	14.73	13.94	qfq	237,493,563	3,490,560,849	3.73%
2024-03-06	13.85	14.36	13.84	14.20	13.44	qfq	201,787,689	2,854,602,325	2.53%
2024-03-05	13.60	13.97	13.59	13.85	13.11	qfq	196,087,650	2,710,355,633	2.90%
2024-03-04	13.46	13.62	13.36	13.46	12.74	qfq	131,400,110	1,769,842,794	1.58%
2024-03-01	13.06	13.36	13.00	13.25	12.54	qfq	117,846,665	1,552,005,622	1.07%
2024-02-29	13.02	13.20	12.96	13.11	12.41	qfq	108,124,101	1,410,959,457	0.77%
2024-02-28	13.16	13.17	12.97	13.01	12.32	qfq	109,335,806	1,429,626,558	-1.14%
2024-02-27	13.06	13.27	13.00	13.16	12.46	qfq	136,491,393	1,791,457,395	0.08%
2024-02-26	13.51	13.61	13.09	13.15	12.45	qfq	146,004,515	1,940,973,998	-2.59%
2024-02-23	13.25	13.68	13.20	13.50	12.78	qfq	137,726,096	1,857,150,077	1.81%
2024-02-22	13.09	13.28	13.02	13.26	12.55	qfq	112,739,991	1,484,391,737	1.61%
2024-02-21	13.06	13.29	13.01	13.05	12.35	qfq	153,987,034	2,029,310,533	-0.38%
2024-02-20	12.80	13.18	12.72	13.10	12.40	qfq	137,078,328	1,790,347,206	1.95%
2024-02-19	12.51	12.86	12.40	12.85	12.16	qfq	188,654,642	2,393,625,732	2.80%
2024-02-08	12.24	12.52	12.22	12.50	11.83	qfq	191,109,271	2,365,281,337	2.04%
2024-02-07	12.19	12.30	12.04	12.25	11.60	qfq	215,806,989	2,628,884,527	0.49%
2024-02-06	12.13	12.38	12.04	12.19	11.54	qfq	202,093,771	2,464,896,610	0.25%
2024-02-05	12.07	12.28	11.96	12.16	11.51	qfq	171,075,963	2,074,493,835	1.08%
2024-02-02	12.20	12.34	11.88	12.03	11.39	qfq	139,010,279	1,693,724,843	-0.82%
2024-02-01	12.00	12.27	11.90	12.13	11.48	qfq	108,409,521	1,313,469,936	0.75%
2024-01-31	12.12	12.23	12.03	12.04	11.40	qfq	109,897,920	1,333,498,982	-1.15%
2024-01-30	12.18	12.30	12.06	12.18	11.53	qfq	106,355,676	1,296,846,927	-0.49%
2024-01-29	12.23	12.35	12.20	12.24	11.59	qfq	84,753,628	1,040,554,942	0.16%
2024-01-26	12.10	12.28	11.98	12.22	11.57	qfq	124,521,021	1,516,091,358	1.41%
2024-01-25	11.82	12.05	11.79	12.05	11.41	qfq	127,482,289	1,522,375,802	2.82%
2024-01-24	11.62	11.75	11.43	11.72	11.09	qfq	105,940,754	1,229,718,058	1.56%
2024-01-23	11.61	11.68	11.21	11.54	10.92	qfq	169,491,744	1,940,940,579	-1.20%
2024-01-22	11.88	11.94	11.55	11.68	11.06	qfq	145,354,976	1,710,510,980	-2.01%
2024-01-19	11.78	11.97	11.65	11.92	11.28	qfq	123,795,036	1,468,955,722	0.68%
2024-01-18	11.66	11.94	11.40	11.84	11.21	qfq	166,379,121	1,935,251,850	1.20%
2024-01-17	12.09	12.13	11.70	11.70	11.08	qfq	140,735,055	1,671,092,719	-4.02%
2024-01-16	12.06	12.27	12.06	12.19	11.54	qfq	80,436,459	978,561,026	0.58%
2024-01-15	12.17	12.26	12.05	12.12	11.47	qfq	49,632,551	603,042,874	-0.66%
2024-01-12	12.07	12.26	12.05	12.20	11.55	qfq	76,433,877	930,414,485	0.49%
2024-01-11	12.31	12.32	12.09	12.14	11.49	qfq	96,780,156	1,179,075,752	-1.14%
2024-01-10	12.33	12.44	12.28	12.28	11.62	qfq	63,262,795	780,721,482	-1.21%
2024-01-09	12.31	12.45	12.28	12.43	11.77	qfq	94,179,782	1,166,609,534	1.06%
2024-01-08	12.46	12.53	12.27	12.30	11.64	qfq	91,581,562	1,131,732,817	-1.36%
2024-01-05	12.46	12.68	12.37	12.47	11.80	qfq	109,752,652	1,377,692,738	-0.32%
2024-01-04	12.43	12.52	12.39	12.51	11.84	qfq	99,822,517	1,242,764,335	-0.16%
2024-01-03	12.43	12.59	12.39	12.53	11.86	qfq	76,049,148	951,970,406	0.32%
2024-01-02	12.41	12.66	12.39	12.49	11.82	qfq	113,316,938	1,418,264,969	0.24%
2023-12-29	12.27	12.48	12.27	12.46	11.79	qfq	121,461,541	1,506,071,319	0.89%
2023-12-28	12.49	12.67	12.31	12.35	11.69	qfq	185,718,401	2,312,289,057	-0.40%
2023-12-27	12.23	12.42	12.19	12.40	11.74	qfq	125,564,716	1,548,586,309	1.81%
2023-12-26	12.20	12.28	12.15	12.18	11.53	qfq	74,621,667	910,846,708	-0.33%
2023-12-25	12.03	12.24	12.01	12.22	11.57	qfq	85,968,431	1,045,070,555	0.66%
2023-12-22	12.15	12.18	11.99	12.14	11.44	qfq	127,206,298	1,540,207,671	0.58%
2023-12-21	11.94	12.09	11.89	12.07	11.38	qfq	108,702,830	1,304,679,471	0.42%
2023-12-20	11.92	12.12	11.86	12.02	11.33	qfq	165,592,823	1,992,734,597	1.86%
2023-12-19	11.76	11.84	11.65	11.80	11.12	qfq	59,946,318	704,972,690	0.17%
2023-12-18	11.64	11.85	11.58	11.78	11.11	qfq	73,733,359	867,805,169	0.68%
2023-12-15	11.60	11.97	11.60	11.70	11.03	qfq	204,753,292	2,415,721,668	1.92%
2023-12-14	11.80	11.83	11.46	11.48	10.82	qfq	135,531,561	1,572,792,098	0.35%
2023-12-13	11.54	11.61	11.44	11.44	10.78	qfq	85,644,343	987,071,611	-1.55%
2023-12-12	11.57	11.63	11.46	11.62	10.95	qfq	89,300,708	1,030,115,693	-0.43%
2023-12-11	11.59	11.73	11.38	11.67	11.00	qfq	111,213,214	1,285,375,457	0.00%
2023-12-08	11.81	11.83	11.65	11.67	11.00	qfq	118,281,121	1,383,385,684	-1.10%
2023-12-07	11.90	11.92	11.75	11.80	11.12	qfq	108,883,301	1,285,326,253	-1.67%
2023-12-06	11.84	12.08	11.75	12.00	11.31	qfq	110,464,022	1,321,048,903	0.42%
2023-12-05	12.12	12.16	11.92	11.95	11.27	qfq	158,484,060	1,905,395,189	-3.63%
2023-12-04	12.45	12.69	12.38	12.40	11.69	qfq	229,119,485	2,865,128,223	2.99%
2023-12-01	12.15	12.20	11.96	12.04	11.35	qfq	101,753,675	1,228,288,083	-1.15%
2023-11-30	12.14	12.27	12.07	12.18	11.48	qfq	116,747,513	1,421,931,900	0.25%
2023-11-29	12.09	12.20	12.08	12.15	11.45	qfq	169,653,492	2,061,141,702	2.19%
2023-11-28	11.86	11.90	11.71	11.89	11.21	qfq	62,640,831	739,510,570	0.17%
2023-11-27	11.86	12.03	11.73	11.87	11.19	qfq	57,775,499	685,011,611	0.17%
2023-11-24	11.97	11.99	11.84	11.85	11.17	qfq	51,770,983	615,768,319	-1.17%
2023-11-23	11.94	12.00	11.82	11.99	11.30	qfq	55,954,963	665,698,869	0.33%
2023-11-22	12.14	12.14	11.92	11.95	11.27	qfq	62,734,020	753,600,457	-1.57%
2023-11-21	11.96	12.21	11.91	12.14	11.44	qfq	146,698,506	1,779,892,323	2.36%
2023-11-20	11.96	11.97	11.77	11.86	11.18	qfq	67,797,583	804,255,270	-0.92%
2023-11-17	11.98	12.02	11.87	11.97	11.28	qfq	56,250,453	670,740,302	0.00%
2023-11-16	11.97	12.03	11.85	11.97	11.28	qfq	72,428,050	864,811,238	-0.25%
2023-11-15	12.23	12.23	11.93	12.00	11.31	qfq	100,819,208	1,214,529,081	1.18%
2023-11-14	11.95	11.98	11.81	11.86	11.18	qfq	49,533,264	587,725,506	-0.34%
2023-11-13	11.79	11.93	11.73	11.90	11.22	qfq	55,328,036	654,865,236	1.02%
2023-11-10	11.83	11.86	11.72	11.78	11.11	qfq	43,771,753	515,193,193	-0.84%
2023-11-09	11.70	11.90	11.70	11.88	11.20	qfq	77,642,269	918,449,508	0.51%
2023-11-08	11.88	11.95	11.72	11.82	11.14	qfq	113,321,587	1,340,004,024	-1.58%
2023-11-07	11.88	12.03	11.72	12.01	11.32	qfq	91,670,061	1,090,796,540	0.67%
2023-11-06	12.18	12.20	11.87	11.93	11.25	qfq	144,313,303	1,725,547,500	-1.97%
2023-11-03	12.22	12.30	12.10	12.17	11.47	qfq	81,585,921	992,620,604	-0.33%
2023-11-02	12.35	12.48	12.20	12.21	11.51	qfq	91,383,818	1,128,790,483	0.08%
2023-11-01	12.32	12.35	12.14	12.20	11.50	qfq	93,872,097	1,145,423,054	-1.93%
2023-10-31	12.40	12.46	12.28	12.44	11.73	qfq	75,169,604	929,308,103	0.16%
2023-10-30	12.20	12.68	12.19	12.42	11.71	qfq	180,159,501	2,233,732,784	3.41%
2023-10-27	11.98	12.16	11.95	12.01	11.32	qfq	92,836,222	1,118,062,157	-0.58%
2023-10-26	12.00	12.11	11.88	12.08	11.39	qfq	74,025,968	887,984,382	0.00%
2023-10-25	12.04	12.31	12.04	12.08	11.39	qfq	129,416,820	1,575,510,361	2.81%
2023-10-24	11.54	11.83	11.53	11.75	11.08	qfq	119,694,433	1,396,287,628	2.62%
2023-10-23	11.58	11.66	11.33	11.45	10.79	qfq	85,800,104	985,685,575	-1.72%
2023-10-20	11.82	11.93	11.59	11.65	10.98	qfq	79,552,087	932,493,226	-1.02%
2023-10-19	11.95	11.98	11.75	11.77	11.10	qfq	98,618,747	1,167,806,409	-1.75%
2023-10-18	12.09	12.13	11.96	11.98	11.29	qfq	73,584,741	886,160,394	-0.66%
2023-10-17	12.12	12.14	11.98	12.06	11.37	qfq	80,051,798	964,979,088	-0.66%
2023-10-16	12.25	12.28	12.10	12.14	11.44	qfq	94,815,422	1,156,057,633	1.00%
2023-10-13	12.13	12.15	12.00	12.02	11.33	qfq	66,449,566	800,676,293	-2.20%
2023-10-12	12.27	12.36	12.18	12.29	11.59	qfq	70,314,506	862,664,147	1.32%
2023-10-11	12.30	12.31	11.99	12.13	11.44	qfq	85,168,723	1,030,641,326	-0.74%
2023-10-10	12.28	12.42	12.20	12.22	11.52	qfq	68,398,356	839,634,890	0.16%
2023-10-09	11.91	12.25	11.74	12.20	11.50	qfq	122,116,683	1,471,766,812	0.58%
2023-09-28	12.41	12.52	12.06	12.13	11.44	qfq	149,985,684	1,827,180,750	-2.26%
2023-09-27	12.65	12.68	12.38	12.41	11.70	qfq	133,613,484	1,666,206,857	-1.90%
2023-09-26	12.69	12.75	12.49	12.65	11.93	qfq	128,915,086	1,627,524,477	-0.86%
2023-09-25	12.88	12.99	12.74	12.76	12.03	qfq	115,655,415	1,484,110,322	-1.31%
2023-09-22	12.95	12.98	12.68	12.93	12.19	qfq	186,231,640	2,383,603,518	-1.22%
2023-09-21	13.10	13.20	12.98	13.09	12.34	qfq	96,166,185	1,258,503,964	-1.21%
2023-09-20	13.10	13.28	13.04	13.25	12.49	qfq	90,314,021	1,192,683,790	0.61%
2023-09-19	13.00	13.25	12.98	13.17	12.42	qfq	108,154,112	1,423,466,929	0.77%
2023-09-18	13.08	13.08	12.89	13.07	12.32	qfq	105,742,734	1,373,023,886	-0.61%
2023-09-15	13.19	13.42	13.06	13.15	12.40	qfq	173,231,399	2,293,010,436	1.31%
2023-09-14	12.90	13.10	12.84	12.98	12.24	qfq	152,218,542	1,978,039,447	1.09%
2023-09-13	12.78	12.98	12.76	12.84	12.10	qfq	87,054,305	1,118,569,961	0.00%
2023-09-12	13.01	13.09	12.80	12.84	12.10	qfq	84,410,056	1,088,460,259	-1.23%
2023-09-11	12.88	13.15	12.82	13.00	12.26	qfq	87,787,035	1,141,585,554	0.93%
2023-09-08	13.01	13.10	12.81	12.88	12.14	qfq	55,492,369	716,285,758	-1.00%
2023-09-07	12.94	13.11	12.90	13.01	12.26	qfq	72,247,716	941,296,012	-0.38%
2023-09-06	13.02	13.18	12.93	13.06	12.31	qfq	72,466,469	946,999,081	-0.68%
2023-09-05	13.10	13.21	12.97	13.15	12.40	qfq	80,427,855	1,051,883,313	-0.38%
2023-09-04	12.95	13.50	12.95	13.20	12.44	qfq	188,698,652	2,493,402,696	3.13%
2023-09-01	12.39	12.90	12.37	12.80	12.07	qfq	143,485,185	1,825,917,256	3.56%
2023-08-31	12.49	12.60	12.34	12.36	11.65	qfq	82,969,987	1,031,632,503	-0.72%
2023-08-30	12.25	12.54	12.22	12.45	11.74	qfq	159,470,560	1,978,837,053	3.06%
2023-08-29	12.11	12.37	12.04	12.08	11.39	qfq	140,982,272	1,719,289,961	-0.49%
2023-08-28	12.92	12.97	12.06	12.14	11.44	qfq	203,852,109	2,505,833,265	-1.30%
2023-08-25	12.40	12.45	12.15	12.30	11.60	qfq	127,145,799	1,563,198,558	-1.52%
2023-08-24	12.45	12.65	12.35	12.49	11.77	qfq	138,872,628	1,736,015,214	2.63%
2023-08-23	12.45	12.49	12.12	12.17	11.47	qfq	126,975,644	1,557,000,098	-1.93%
2023-08-22	12.08	12.48	12.08	12.41	11.70	qfq	165,777,633	2,045,267,562	3.59%
2023-08-21	12.08	12.18	11.98	11.98	11.29	qfq	75,479,962	910,248,452	-0.83%
2023-08-18	12.29	12.43	12.05	12.08	11.39	qfq	76,821,225	939,366,605	-1.71%
2023-08-17	12.06	12.34	11.84	12.29	11.59	qfq	101,796,875	1,234,023,155	0.82%
2023-08-16	12.18	12.25	12.08	12.19	11.49	qfq	74,573,738	907,904,341	-1.06%
2023-08-15	12.34	12.43	12.16	12.32	11.61	qfq	68,007,984	835,672,641	0.00%
2023-08-14	12.39	12.42	12.15	12.32	11.61	qfq	131,024,479	1,612,319,538	-1.44%
2023-08-11	12.75	12.83	12.44	12.50	11.78	qfq	93,182,422	1,172,097,978	-1.81%
2023-08-10	12.80	12.88	12.69	12.73	12.00	qfq	70,330,322	897,239,230	-1.09%
2023-08-09	12.90	12.98	12.74	12.87	12.13	qfq	84,007,485	1,079,691,460	-1.23%
2023-08-08	12.85	13.13	12.74	13.03	12.28	qfq	111,902,027	1,455,326,074	1.40%
2023-08-07	12.78	12.88	12.73	12.85	12.11	qfq	44,623,088	572,241,706	0.00%
2023-08-04	12.86	12.99	12.78	12.85	12.11	qfq	78,105,281	1,007,042,200	0.86%
2023-08-03	12.75	12.80	12.60	12.74	12.01	qfq	109,846,621	1,394,928,275	-0.93%
2023-08-02	12.82	12.96	12.77	12.86	12.12	qfq	83,936,798	1,078,483,438	-1.46%
2023-08-01	13.27	13.44	13.00	13.05	12.30	qfq	120,142,346	1,584,776,007	0.31%
2023-07-31	12.99	13.18	12.95	13.01	12.26	qfq	116,713,079	1,524,225,381	1.72%
2023-07-28	12.66	12.84	12.55	12.79	12.06	qfq	145,064,577	1,840,514,413	-0.70%
2023-07-27	13.07	13.10	12.83	12.88	12.14	qfq	76,066,981	986,230,626	-1.45%
2023-07-26	12.96	13.08	12.88	13.07	12.32	qfq	89,449,527	1,161,974,129	1.00%
2023-07-25	12.64	13.10	12.64	12.94	12.20	qfq	175,567,357	2,270,880,546	4.10%
2023-07-24	12.41	12.62	12.38	12.43	11.72	qfq	57,319,982	715,170,937	-0.80%
2023-07-21	12.55	12.68	12.49	12.53	11.81	qfq	70,515,847	887,056,620	-0.63%
2023-07-20	12.54	12.80	12.52	12.61	11.89	qfq	98,663,315	1,251,621,301	0.16%
2023-07-19	12.56	12.66	12.45	12.59	11.87	qfq	103,886,841	1,304,436,929	1.53%
2023-07-18	12.34	12.53	12.26	12.40	11.69	qfq	68,098,977	845,908,312	0.49%
2023-07-17	12.48	12.50	12.30	12.34	11.63	qfq	86,362,787	1,069,695,816	-1.91%