SECURITY DETAIL · RAW DATA

南方传媒601900.SH

ASSECNYSTOCK

最近收盘价11.902026-07-17

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）9,504,013

成交额（元）114,095,979

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
2025-07-22	2025-07-28	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	cash_dividend	0.54	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-21	2023-07-27	cash_dividend	0.47	—	—	—	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	12.00	12.16	11.89	11.90	11.90	qfq	9,504,013	114,095,979	-0.42%
2026-07-16	11.84	12.00	11.70	11.95	11.95	qfq	7,896,279	93,972,537	1.10%
2026-07-15	11.50	11.85	11.47	11.82	11.82	qfq	11,458,935	134,763,585	3.14%
2026-07-14	11.30	11.60	11.24	11.46	11.46	qfq	8,076,347	92,541,143	1.33%
2026-07-13	11.24	11.43	11.20	11.31	11.31	qfq	5,951,437	67,238,251	0.44%
2026-07-10	11.17	11.34	10.97	11.26	11.26	qfq	5,441,467	61,020,300	0.99%
2026-07-09	11.27	11.35	11.12	11.15	11.15	qfq	4,749,100	53,238,017	-1.15%
2026-07-08	11.42	11.44	11.17	11.28	11.28	qfq	4,810,400	54,260,405	-0.79%
2026-07-07	11.69	11.69	11.31	11.37	11.37	qfq	6,772,300	77,686,820	-3.23%
2026-07-06	11.13	11.79	11.08	11.75	11.75	qfq	14,065,961	162,488,711	5.48%
2026-07-03	11.22	11.34	11.07	11.14	11.14	qfq	4,184,800	46,778,912	-0.54%
2026-07-02	11.18	11.37	11.09	11.20	11.20	qfq	4,888,952	54,806,628	0.45%
2026-07-01	10.87	11.25	10.80	11.15	11.15	qfq	6,431,203	71,344,316	2.67%
2026-06-30	10.98	10.98	10.72	10.86	10.86	qfq	3,692,996	39,994,615	-0.64%
2026-06-29	10.81	11.07	10.51	10.93	10.93	qfq	6,363,047	69,193,788	1.39%
2026-06-26	11.00	11.00	10.77	10.78	10.78	qfq	4,351,400	47,265,715	-2.00%
2026-06-25	11.20	11.22	10.98	11.00	11.00	qfq	4,461,491	49,370,346	-2.05%
2026-06-24	11.48	11.48	11.18	11.23	11.23	qfq	2,793,900	31,547,449	-1.58%
2026-06-23	11.39	11.59	11.35	11.41	11.41	qfq	3,659,158	41,968,687	-0.17%
2026-06-22	11.40	11.48	11.04	11.43	11.43	qfq	6,284,874	70,620,160	0.09%
2026-06-18	11.61	11.62	11.41	11.42	11.42	qfq	4,549,578	52,260,096	-1.64%
2026-06-17	11.74	11.74	11.58	11.61	11.61	qfq	3,609,852	42,011,583	-1.44%
2026-06-16	11.79	11.85	11.61	11.78	11.78	qfq	5,570,553	65,317,186	-0.17%
2026-06-15	11.72	11.90	11.66	11.80	11.80	qfq	6,491,920	76,372,893	0.60%
2026-06-12	11.67	11.79	11.56	11.73	11.73	qfq	4,603,081	53,813,212	0.86%
2026-06-11	11.93	11.96	11.60	11.63	11.63	qfq	7,086,131	82,695,309	-2.92%
2026-06-10	11.67	12.01	11.63	11.98	11.98	qfq	7,141,100	84,956,138	2.22%
2026-06-09	11.73	11.85	11.61	11.72	11.72	qfq	3,634,500	42,559,246	0.17%
2026-06-08	11.69	11.87	11.58	11.70	11.70	qfq	4,168,470	48,723,066	-0.76%
2026-06-05	11.79	11.95	11.75	11.79	11.79	qfq	3,497,394	41,436,920	0.43%
2026-06-04	11.77	11.83	11.65	11.74	11.74	qfq	5,556,933	65,164,686	-0.68%
2026-06-03	12.07	12.09	11.80	11.82	11.82	qfq	6,297,570	74,837,285	-2.39%
2026-06-02	12.36	12.36	12.06	12.11	12.11	qfq	7,263,348	88,347,473	-2.26%
2026-06-01	11.79	12.39	11.71	12.39	12.39	qfq	12,928,667	157,120,989	5.09%
2026-05-29	11.59	11.84	11.52	11.79	11.79	qfq	6,002,901	70,517,305	1.90%
2026-05-28	11.77	11.81	11.56	11.57	11.57	qfq	5,576,794	64,995,050	-1.87%
2026-05-27	11.93	12.01	11.76	11.79	11.79	qfq	4,262,100	50,489,766	-1.34%
2026-05-26	11.99	11.99	11.81	11.95	11.95	qfq	5,677,253	67,499,754	-0.67%
2026-05-25	12.15	12.17	12.00	12.03	12.03	qfq	5,299,280	63,817,257	-1.23%
2026-05-22	12.16	12.19	12.01	12.18	12.18	qfq	5,324,882	64,377,643	0.25%
2026-05-21	12.28	12.36	12.10	12.15	12.15	qfq	8,938,649	109,271,709	-1.30%
2026-05-20	12.58	12.66	12.30	12.31	12.31	qfq	8,505,658	105,971,091	-0.89%
2026-05-19	12.31	12.49	12.25	12.42	12.42	qfq	6,871,023	85,194,720	0.98%
2026-05-18	12.30	12.39	12.15	12.30	12.30	qfq	6,999,313	85,782,159	-0.57%
2026-05-15	12.40	12.53	12.30	12.37	12.37	qfq	6,959,629	86,408,582	-0.40%
2026-05-14	12.56	12.58	12.40	12.42	12.42	qfq	6,034,501	75,134,961	-1.35%
2026-05-13	12.41	12.62	12.38	12.59	12.59	qfq	9,059,573	113,160,346	1.45%
2026-05-12	12.52	12.52	12.37	12.41	12.41	qfq	7,221,651	89,678,636	-0.72%
2026-05-11	12.60	12.62	12.45	12.50	12.50	qfq	12,413,994	155,357,803	-0.87%
2026-05-08	12.70	12.76	12.56	12.61	12.61	qfq	8,488,331	107,398,327	-0.94%
2026-05-07	12.52	12.77	12.46	12.73	12.73	qfq	11,690,200	147,104,747	1.60%
2026-05-06	12.55	12.59	12.46	12.53	12.53	qfq	10,239,000	128,328,908	0.24%
2026-04-30	12.58	12.60	12.46	12.50	12.50	qfq	7,486,800	93,694,177	-0.79%
2026-04-29	12.69	12.78	12.54	12.60	12.60	qfq	10,041,121	126,452,411	-1.02%
2026-04-28	12.46	12.76	12.42	12.73	12.73	qfq	14,009,375	177,467,375	3.66%
2026-04-27	12.58	12.63	12.28	12.28	12.28	qfq	12,483,230	154,488,952	-2.77%
2026-04-24	13.03	13.04	12.55	12.63	12.63	qfq	18,571,494	236,131,936	-3.95%
2026-04-23	13.20	13.27	12.89	13.15	13.15	qfq	18,133,235	237,538,001	-0.90%
2026-04-22	13.40	13.51	13.22	13.27	13.27	qfq	9,950,239	132,811,946	-1.41%
2026-04-21	13.30	13.74	13.28	13.46	13.46	qfq	10,759,165	145,349,350	0.60%
2026-04-20	13.33	13.49	13.22	13.38	13.38	qfq	8,967,037	119,876,297	0.30%
2026-04-17	12.99	13.46	12.90	13.34	13.34	qfq	12,884,403	170,310,116	2.38%
2026-04-16	12.90	13.07	12.86	13.03	13.03	qfq	7,365,300	95,499,438	0.93%
2026-04-15	13.14	13.18	12.81	12.91	12.91	qfq	12,198,222	157,721,794	-1.75%
2026-04-14	13.30	13.33	13.05	13.14	13.14	qfq	5,907,500	77,562,012	-0.15%
2026-04-13	13.30	13.33	13.10	13.16	13.16	qfq	5,595,600	73,699,501	-1.86%
2026-04-10	13.43	13.60	13.40	13.41	13.41	qfq	5,391,226	72,654,135	0.37%
2026-04-09	13.40	13.43	13.25	13.36	13.36	qfq	7,387,000	98,549,636	-0.96%
2026-04-08	12.98	13.50	12.96	13.49	13.49	qfq	12,672,600	168,693,052	5.56%
2026-04-07	12.74	12.82	12.67	12.78	12.78	qfq	5,142,184	65,546,739	0.08%
2026-04-03	13.01	13.04	12.70	12.77	12.77	qfq	4,513,994	57,812,904	-1.47%
2026-04-02	13.09	13.14	12.96	12.96	12.96	qfq	6,558,938	85,558,485	-1.22%
2026-04-01	13.15	13.20	13.06	13.12	13.12	qfq	6,820,438	89,580,885	1.00%
2026-03-31	12.98	13.22	12.95	12.99	12.99	qfq	7,896,625	103,388,948	0.31%
2026-03-30	12.70	13.01	12.68	12.95	12.95	qfq	7,109,100	91,520,897	0.78%
2026-03-27	12.81	13.07	12.79	12.85	12.85	qfq	7,236,400	93,478,388	-0.54%
2026-03-26	13.07	13.16	12.87	12.92	12.92	qfq	5,823,000	75,663,445	-1.37%
2026-03-25	12.95	13.14	12.90	13.10	13.10	qfq	7,988,600	104,276,007	1.63%
2026-03-24	12.92	12.95	12.64	12.89	12.89	qfq	8,073,200	103,367,697	1.26%
2026-03-23	13.40	13.40	12.62	12.73	12.73	qfq	14,730,900	190,664,579	-6.12%
2026-03-20	13.79	13.89	13.56	13.56	13.56	qfq	7,272,300	99,710,763	-1.67%
2026-03-19	13.75	13.90	13.67	13.79	13.79	qfq	6,640,739	91,579,922	-0.36%
2026-03-18	13.85	13.89	13.73	13.84	13.84	qfq	6,120,300	84,473,684	0.14%
2026-03-17	14.04	14.07	13.80	13.82	13.82	qfq	6,445,259	89,834,024	-1.14%
2026-03-16	13.95	13.98	13.82	13.98	13.98	qfq	6,256,160	87,022,971	0.07%
2026-03-13	14.30	14.34	13.95	13.97	13.97	qfq	10,259,900	144,751,477	-2.31%
2026-03-12	14.16	14.34	14.15	14.30	14.30	qfq	7,228,152	103,124,674	0.49%
2026-03-11	14.16	14.28	14.12	14.23	14.23	qfq	5,641,721	80,110,567	0.28%
2026-03-10	14.25	14.35	14.14	14.19	14.19	qfq	6,633,000	94,264,201	0.07%
2026-03-09	13.95	14.25	13.89	14.18	14.18	qfq	9,424,519	133,160,259	0.28%
2026-03-06	13.92	14.15	13.86	14.14	14.14	qfq	6,003,486	84,480,764	1.43%
2026-03-05	13.99	14.05	13.85	13.94	13.94	qfq	7,584,999	105,750,948	0.87%
2026-03-04	14.10	14.15	13.76	13.82	13.82	qfq	10,624,500	147,931,227	-2.54%
2026-03-03	14.51	14.58	14.12	14.18	14.18	qfq	12,044,454	172,151,252	-2.21%
2026-03-02	14.54	14.77	14.40	14.50	14.50	qfq	13,524,151	196,427,725	-1.69%
2026-02-27	14.54	14.92	14.52	14.75	14.75	qfq	12,617,284	186,477,167	1.37%
2026-02-26	14.71	14.73	14.49	14.55	14.55	qfq	10,348,050	150,595,121	-1.02%
2026-02-25	14.55	14.84	14.42	14.70	14.70	qfq	11,918,000	175,173,220	1.24%
2026-02-24	14.71	14.74	14.38	14.52	14.52	qfq	13,114,675	190,130,519	-0.62%
2026-02-13	14.83	14.91	14.61	14.61	14.61	qfq	11,006,627	162,328,990	-1.35%
2026-02-12	14.86	14.93	14.61	14.81	14.81	qfq	15,638,854	231,045,752	-0.34%
2026-02-11	15.47	15.59	14.83	14.86	14.86	qfq	29,134,171	437,577,320	-3.69%
2026-02-10	15.01	15.80	14.88	15.43	15.43	qfq	41,806,267	643,780,489	3.49%
2026-02-09	14.90	15.10	14.63	14.91	14.91	qfq	19,085,903	283,500,394	2.19%
2026-02-06	14.89	15.05	14.54	14.59	14.59	qfq	18,288,228	270,225,121	-2.93%
2026-02-05	14.86	15.19	14.86	15.03	15.03	qfq	11,965,350	180,179,751	0.40%
2026-02-04	15.20	15.55	14.81	14.97	14.97	qfq	20,207,713	304,218,373	-2.16%
2026-02-03	15.00	15.35	15.00	15.30	15.30	qfq	14,595,413	221,859,647	2.68%
2026-02-02	15.00	15.44	14.90	14.90	14.90	qfq	22,528,100	342,677,562	-1.32%
2026-01-30	15.17	15.44	14.95	15.10	15.10	qfq	16,819,789	254,750,653	-1.82%
2026-01-29	15.21	15.90	15.04	15.38	15.38	qfq	29,777,669	464,118,130	0.20%
2026-01-28	15.38	15.47	15.10	15.35	15.35	qfq	19,678,129	300,761,053	-1.35%
2026-01-27	15.68	15.69	15.26	15.56	15.56	qfq	17,307,082	266,258,351	-0.89%
2026-01-26	16.04	16.04	15.39	15.70	15.70	qfq	25,284,043	395,318,719	-2.61%
2026-01-23	15.55	16.14	15.43	16.12	16.12	qfq	38,651,846	609,261,594	3.73%
2026-01-22	15.36	15.54	15.17	15.54	15.54	qfq	23,504,969	360,228,478	0.52%
2026-01-21	15.40	15.54	15.10	15.46	15.46	qfq	24,533,005	376,880,085	-0.90%
2026-01-20	14.95	16.10	14.92	15.60	15.60	qfq	41,262,551	638,340,181	4.28%
2026-01-19	14.77	15.08	14.60	14.96	14.96	qfq	22,669,700	337,170,353	1.63%
2026-01-16	15.50	15.52	14.56	14.72	14.72	qfq	38,726,871	573,876,270	-5.09%
2026-01-15	15.90	15.91	15.25	15.51	15.51	qfq	47,291,748	732,481,854	-6.17%
2026-01-14	15.21	16.84	15.21	16.53	16.53	qfq	76,724,674	1,247,722,711	7.97%
2026-01-13	16.58	16.58	15.30	15.31	15.31	qfq	86,139,472	1,380,565,150	1.59%
2026-01-12	14.25	15.07	14.24	15.07	15.07	qfq	24,009,710	355,556,034	10.00%
2026-01-09	13.26	13.71	13.25	13.70	13.70	qfq	15,259,554	205,395,668	3.47%
2026-01-08	13.23	13.30	13.09	13.24	13.24	qfq	9,607,833	126,799,806	-0.23%
2026-01-07	13.79	13.87	13.22	13.27	13.27	qfq	18,960,821	253,832,374	-3.77%
2026-01-06	13.70	13.83	13.66	13.79	13.79	qfq	8,349,000	114,820,475	0.58%
2026-01-05	13.50	13.76	13.40	13.71	13.71	qfq	11,784,974	160,254,307	2.24%
2025-12-31	13.38	13.55	13.28	13.41	13.41	qfq	7,003,221	94,233,351	0.75%
2025-12-30	13.27	13.47	13.27	13.31	13.31	qfq	4,650,131	62,172,676	0.30%
2025-12-29	13.53	13.54	13.21	13.27	13.27	qfq	7,125,200	95,041,705	-1.85%
2025-12-26	13.58	13.62	13.47	13.52	13.52	qfq	4,581,000	62,014,388	-0.29%
2025-12-25	13.60	13.65	13.54	13.56	13.56	qfq	4,547,531	61,801,193	-0.22%
2025-12-24	13.60	13.65	13.53	13.59	13.59	qfq	3,728,799	50,678,439	0.00%
2025-12-23	13.64	13.72	13.54	13.59	13.59	qfq	3,781,876	51,513,743	-0.37%
2025-12-22	13.92	13.93	13.63	13.64	13.64	qfq	6,131,100	84,084,960	-2.01%
2025-12-19	14.00	14.05	13.87	13.92	13.92	qfq	4,854,774	67,549,919	-0.57%
2025-12-18	13.81	14.14	13.80	14.00	14.00	qfq	6,442,550	90,286,035	0.94%
2025-12-17	13.87	13.93	13.63	13.87	13.87	qfq	6,017,554	82,905,124	0.07%
2025-12-16	13.62	13.99	13.58	13.86	13.86	qfq	9,025,669	124,983,620	1.17%
2025-12-15	13.42	13.73	13.34	13.70	13.70	qfq	7,726,500	104,936,675	2.09%
2025-12-12	13.40	13.51	13.35	13.42	13.42	qfq	7,123,561	95,806,476	0.22%
2025-12-11	13.52	13.56	13.35	13.39	13.39	qfq	5,116,708	68,843,223	-0.81%
2025-12-10	13.57	13.64	13.47	13.50	13.50	qfq	4,699,900	63,621,630	-0.22%
2025-12-09	13.45	13.61	13.43	13.53	13.53	qfq	5,246,554	71,142,339	0.59%
2025-12-08	13.75	13.77	13.43	13.45	13.45	qfq	8,576,900	115,977,765	-1.82%
2025-12-05	13.85	13.88	13.58	13.70	13.70	qfq	5,489,089	75,289,204	-0.65%
2025-12-04	14.03	14.05	13.73	13.79	13.79	qfq	5,596,775	77,483,942	-1.71%
2025-12-03	14.23	14.26	13.97	14.03	14.03	qfq	3,543,400	49,793,349	-1.41%
2025-12-02	14.25	14.25	14.09	14.23	14.23	qfq	3,903,400	55,367,362	0.00%
2025-12-01	13.92	14.28	13.88	14.23	14.23	qfq	9,567,735	135,630,401	2.23%
2025-11-28	13.79	13.97	13.67	13.92	13.92	qfq	5,389,300	74,806,835	0.87%
2025-11-27	13.86	13.91	13.78	13.80	13.80	qfq	4,251,500	58,881,372	-0.43%
2025-11-26	14.10	14.24	13.82	13.86	13.86	qfq	5,932,897	82,718,285	-1.84%
2025-11-25	14.10	14.25	14.03	14.12	14.12	qfq	7,882,800	111,675,129	0.43%
2025-11-24	13.85	14.09	13.78	14.06	14.06	qfq	10,704,600	149,345,448	1.96%
2025-11-21	13.80	14.03	13.76	13.79	13.79	qfq	7,555,400	104,812,861	-0.72%
2025-11-20	13.97	14.04	13.77	13.89	13.89	qfq	6,984,000	96,975,914	-0.57%
2025-11-19	14.40	14.40	13.94	13.97	13.97	qfq	8,087,738	113,946,972	-2.85%
2025-11-18	14.28	14.39	14.14	14.38	14.38	qfq	7,745,100	110,550,177	1.34%
2025-11-17	14.29	14.32	14.12	14.19	14.19	qfq	6,216,301	88,364,328	-0.14%
2025-11-14	14.40	14.55	14.20	14.21	14.21	qfq	7,002,600	100,520,380	-1.66%
2025-11-13	14.63	14.69	14.35	14.45	14.45	qfq	9,288,735	134,200,815	-1.23%
2025-11-12	14.80	14.80	14.55	14.63	14.63	qfq	8,386,779	123,015,006	-0.41%
2025-11-11	14.88	14.89	14.65	14.69	14.69	qfq	7,274,981	107,113,585	-1.28%
2025-11-10	14.79	14.97	14.68	14.88	14.88	qfq	10,826,237	160,613,470	0.61%
2025-11-07	14.80	15.18	14.76	14.79	14.79	qfq	11,378,335	170,417,136	-0.60%
2025-11-06	14.82	15.00	14.63	14.88	14.88	qfq	13,899,416	206,554,229	0.34%
2025-11-05	14.77	14.96	14.64	14.83	14.83	qfq	12,547,608	186,051,232	-0.13%
2025-11-04	14.85	14.93	14.64	14.85	14.85	qfq	16,078,336	237,968,375	0.13%
2025-11-03	14.30	14.97	14.15	14.83	14.83	qfq	38,744,336	568,380,215	4.88%
2025-10-31	13.83	14.24	13.80	14.14	14.14	qfq	12,909,600	182,035,113	1.95%
2025-10-30	14.12	14.18	13.80	13.87	13.87	qfq	11,802,949	164,678,088	-2.05%
2025-10-29	14.12	14.27	14.00	14.16	14.16	qfq	10,869,250	153,580,915	0.21%
2025-10-28	14.15	14.38	14.09	14.13	14.13	qfq	20,110,448	286,483,652	-0.21%
2025-10-27	14.30	14.65	14.02	14.16	14.16	qfq	39,165,958	559,008,167	4.50%
2025-10-24	13.70	13.71	13.42	13.55	13.55	qfq	11,511,300	155,546,116	-0.95%
2025-10-23	13.52	13.79	13.36	13.68	13.68	qfq	10,873,254	148,262,872	0.66%
2025-10-22	13.45	13.81	13.44	13.59	13.59	qfq	10,899,700	148,543,781	0.59%
2025-10-21	13.59	13.69	13.49	13.51	13.51	qfq	11,097,000	150,467,004	-1.17%
2025-10-20	13.30	13.74	13.06	13.67	13.67	qfq	21,820,243	292,566,420	3.64%
2025-10-17	12.94	13.34	12.90	13.19	13.19	qfq	16,151,873	212,407,719	2.01%
2025-10-16	12.96	13.02	12.89	12.93	12.93	qfq	4,712,450	61,005,467	-0.15%
2025-10-15	12.90	12.95	12.87	12.95	12.95	qfq	4,970,800	64,210,318	0.31%
2025-10-14	12.98	13.00	12.88	12.91	12.91	qfq	6,698,237	86,546,256	-0.15%
2025-10-13	12.89	12.99	12.80	12.93	12.93	qfq	7,019,587	90,591,379	-1.82%
2025-10-10	13.10	13.23	13.01	13.17	13.17	qfq	12,129,913	158,871,005	0.53%
2025-10-09	13.18	13.20	13.03	13.10	13.10	qfq	6,503,896	85,147,634	-0.30%
2025-09-30	13.22	13.27	13.13	13.14	13.14	qfq	8,250,953	108,657,268	-0.45%
2025-09-29	13.35	13.35	13.14	13.20	13.20	qfq	11,680,000	154,194,443	-1.49%
2025-09-26	13.25	13.59	13.12	13.40	13.40	qfq	23,167,881	310,549,776	2.92%
2025-09-25	12.79	13.10	12.75	13.02	13.02	qfq	10,516,698	136,445,478	1.56%
2025-09-24	12.57	12.94	12.55	12.82	12.82	qfq	6,455,910	82,429,957	1.58%
2025-09-23	12.70	12.75	12.45	12.62	12.62	qfq	6,773,141	85,039,857	-1.02%
2025-09-22	12.83	12.87	12.71	12.75	12.75	qfq	5,478,008	69,954,807	-1.24%
2025-09-19	12.80	12.92	12.75	12.91	12.91	qfq	6,969,094	89,582,571	0.86%
2025-09-18	13.08	13.08	12.72	12.80	12.80	qfq	11,864,100	153,066,885	-2.07%
2025-09-17	13.08	13.14	13.04	13.07	13.07	qfq	7,380,482	96,550,982	0.38%
2025-09-16	13.11	13.12	13.00	13.02	13.02	qfq	8,878,228	115,803,523	-0.69%
2025-09-15	13.33	13.35	13.07	13.11	13.11	qfq	9,856,722	129,465,660	-1.65%
2025-09-12	13.46	13.48	13.30	13.33	13.33	qfq	9,602,888	128,444,556	-1.04%
2025-09-11	13.42	13.47	13.32	13.47	13.47	qfq	7,631,905	102,431,174	0.15%
2025-09-10	13.43	13.53	13.41	13.45	13.45	qfq	4,788,044	64,427,773	0.00%
2025-09-09	13.63	13.63	13.37	13.45	13.45	qfq	8,918,302	120,025,918	-1.54%
2025-09-08	13.43	13.67	13.35	13.66	13.66	qfq	9,338,077	126,074,760	1.64%
2025-09-05	13.42	13.44	13.30	13.44	13.44	qfq	8,413,535	112,558,417	0.30%
2025-09-04	13.50	13.55	13.29	13.40	13.40	qfq	9,947,800	133,539,701	-0.59%
2025-09-03	13.75	13.77	13.45	13.48	13.48	qfq	9,731,400	131,890,489	-1.82%
2025-09-02	14.11	14.22	13.65	13.73	13.73	qfq	18,970,915	263,149,764	-2.69%
2025-09-01	14.20	14.23	14.03	14.11	14.11	qfq	12,855,400	181,164,314	-0.70%
2025-08-29	14.38	14.49	14.17	14.21	14.21	qfq	11,624,300	166,446,301	-1.11%
2025-08-28	14.42	14.55	14.12	14.37	14.37	qfq	11,828,318	169,730,172	-0.62%
2025-08-27	14.79	14.80	14.43	14.46	14.46	qfq	14,243,922	208,549,270	-2.30%
2025-08-26	14.72	14.84	14.66	14.80	14.80	qfq	11,377,110	168,020,384	0.41%
2025-08-25	14.62	14.75	14.57	14.74	14.74	qfq	14,450,200	212,190,792	1.24%
2025-08-22	14.55	14.58	14.44	14.56	14.56	qfq	8,948,654	129,752,547	0.14%
2025-08-21	14.43	14.65	14.40	14.54	14.54	qfq	16,478,431	239,080,005	0.97%
2025-08-20	14.41	14.44	14.30	14.40	14.40	qfq	7,638,950	109,753,268	0.21%
2025-08-19	14.47	14.47	14.30	14.37	14.37	qfq	10,189,792	146,534,098	-0.07%
2025-08-18	14.25	14.48	14.21	14.38	14.38	qfq	21,984,481	316,373,459	1.27%
2025-08-15	14.10	14.21	14.08	14.20	14.20	qfq	6,932,081	98,038,206	0.28%
2025-08-14	14.30	14.33	14.13	14.16	14.16	qfq	11,784,790	167,821,626	-0.91%
2025-08-13	14.35	14.36	14.25	14.29	14.29	qfq	10,304,800	147,623,720	-0.35%
2025-08-12	14.30	14.35	14.28	14.34	14.34	qfq	5,557,081	79,580,794	0.28%
2025-08-11	14.32	14.33	14.27	14.30	14.30	qfq	7,588,200	108,443,512	-0.07%
2025-08-08	14.35	14.35	14.27	14.31	14.31	qfq	6,000,113	85,850,978	-0.21%
2025-08-07	14.38	14.39	14.31	14.34	14.34	qfq	6,031,781	86,519,888	-0.21%
2025-08-06	14.37	14.40	14.28	14.37	14.37	qfq	7,451,301	106,837,409	0.14%
2025-08-05	14.32	14.40	14.28	14.35	14.35	qfq	7,250,900	103,947,037	0.28%
2025-08-04	14.33	14.39	14.25	14.31	14.31	qfq	8,204,379	117,287,773	-0.63%
2025-08-01	14.26	14.41	14.22	14.40	14.40	qfq	11,804,446	168,986,827	0.98%
2025-07-31	14.34	14.39	14.18	14.26	14.26	qfq	10,379,366	148,251,701	-0.63%
2025-07-30	14.19	14.36	14.17	14.35	14.35	qfq	11,223,613	160,490,420	1.06%
2025-07-29	14.36	14.38	14.12	14.20	14.20	qfq	10,598,623	150,454,415	-0.84%
2025-07-28	14.51	14.54	14.29	14.32	14.32	qfq	15,057,573	215,905,589	-4.60%
2025-07-25	14.92	15.03	14.85	15.01	14.46	qfq	18,676,990	279,174,160	0.67%
2025-07-24	14.87	14.94	14.78	14.91	14.36	qfq	13,806,304	205,116,097	0.27%
2025-07-23	14.65	14.91	14.65	14.87	14.33	qfq	24,515,550	362,992,834	1.50%
2025-07-22	14.66	14.69	14.57	14.65	14.11	qfq	14,981,950	219,195,727	0.21%
2025-07-21	14.66	14.66	14.56	14.62	14.08	qfq	18,457,259	269,389,970	0.00%
2025-07-18	14.62	14.68	14.58	14.62	14.08	qfq	11,143,198	162,902,427	0.07%
2025-07-17	14.60	14.73	14.53	14.61	14.07	qfq	16,024,632	233,999,772	-0.14%
2025-07-16	14.75	14.85	14.51	14.63	14.09	qfq	22,624,975	331,121,516	-0.88%
2025-07-15	15.63	15.65	14.60	14.76	14.22	qfq	38,710,567	574,971,366	-5.99%
2025-07-14	15.86	15.93	15.68	15.70	15.12	qfq	10,425,453	164,131,600	-1.32%
2025-07-11	15.79	15.93	15.71	15.91	15.33	qfq	9,349,690	148,026,391	0.76%
2025-07-10	15.81	15.84	15.63	15.79	15.21	qfq	7,010,186	110,286,509	0.00%
2025-07-09	15.61	15.88	15.58	15.79	15.21	qfq	14,887,194	234,916,657	1.41%
2025-07-08	15.71	15.77	15.55	15.57	15.00	qfq	10,702,940	167,188,053	-1.27%
2025-07-07	15.61	15.92	15.36	15.77	15.19	qfq	10,725,154	168,041,520	0.83%
2025-07-04	15.74	15.78	15.56	15.64	15.07	qfq	6,710,900	104,951,851	-0.70%
2025-07-03	15.90	16.03	15.62	15.75	15.17	qfq	6,456,992	101,717,127	-0.82%
2025-07-02	15.70	16.07	15.62	15.88	15.30	qfq	9,600,461	152,023,460	1.08%
2025-07-01	15.64	15.77	15.54	15.71	15.13	qfq	7,066,700	110,566,847	0.45%
2025-06-30	15.64	16.02	15.56	15.64	15.07	qfq	9,845,683	154,473,852	-0.32%
2025-06-27	15.62	15.74	15.51	15.69	15.12	qfq	5,395,227	84,453,608	0.45%
2025-06-26	15.59	15.74	15.45	15.62	15.05	qfq	5,900,620	92,266,312	0.06%
2025-06-25	15.62	15.64	15.35	15.61	15.04	qfq	5,566,394	86,304,395	0.39%
2025-06-24	15.31	15.60	15.28	15.55	14.98	qfq	5,955,387	92,073,059	1.90%
2025-06-23	15.42	15.54	15.25	15.26	14.70	qfq	6,120,321	93,762,453	-1.68%
2025-06-20	15.58	15.63	15.37	15.52	14.95	qfq	4,225,611	65,423,581	-0.45%
2025-06-19	15.52	15.69	15.44	15.59	15.02	qfq	4,796,131	74,660,546	0.13%
2025-06-18	15.58	15.64	15.39	15.57	15.00	qfq	3,742,294	58,072,208	0.06%
2025-06-17	15.86	15.89	15.46	15.56	14.99	qfq	7,215,083	112,671,600	-1.77%
2025-06-16	15.80	16.07	15.79	15.84	15.26	qfq	6,308,093	100,502,672	-0.31%
2025-06-13	16.35	16.43	15.85	15.89	15.31	qfq	6,373,700	102,281,382	-3.17%
2025-06-12	16.26	16.53	16.17	16.41	15.81	qfq	5,657,200	92,700,454	0.92%
2025-06-11	16.30	16.49	16.05	16.26	15.66	qfq	7,024,361	114,834,586	-0.37%
2025-06-10	16.29	16.42	16.14	16.32	15.72	qfq	6,133,250	99,900,811	0.55%
2025-06-09	15.97	16.32	15.92	16.23	15.64	qfq	7,284,500	117,720,873	1.76%
2025-06-06	16.00	16.05	15.90	15.95	15.37	qfq	3,893,950	62,169,447	-0.31%
2025-06-05	15.80	16.05	15.80	16.00	15.41	qfq	5,632,236	89,832,913	1.01%
2025-06-04	16.16	16.16	15.78	15.84	15.26	qfq	9,275,426	147,289,505	-1.68%
2025-06-03	15.88	16.15	15.75	16.11	15.52	qfq	7,300,532	117,264,410	2.03%
2025-05-30	16.05	16.11	15.74	15.79	15.21	qfq	7,373,100	116,995,099	-1.74%
2025-05-29	16.02	16.12	15.93	16.07	15.48	qfq	7,414,017	118,820,422	0.37%
2025-05-28	16.15	16.20	15.98	16.01	15.42	qfq	5,033,283	80,883,806	-0.87%
2025-05-27	16.50	16.64	16.03	16.15	15.56	qfq	9,128,850	148,097,455	-3.06%
2025-05-26	16.52	16.85	16.43	16.66	16.05	qfq	13,650,250	227,052,942	1.71%
2025-05-23	16.69	16.76	16.38	16.38	15.78	qfq	4,127,600	68,346,183	-1.86%
2025-05-22	16.96	17.05	16.60	16.69	16.08	qfq	5,154,000	86,300,140	-1.71%
2025-05-21	16.91	17.07	16.79	16.98	16.36	qfq	5,645,991	95,399,583	-0.06%
2025-05-20	17.11	17.47	16.93	16.99	16.37	qfq	7,269,600	124,999,844	-0.70%
2025-05-19	17.01	17.16	16.78	17.11	16.48	qfq	3,974,654	67,575,173	0.59%
2025-05-16	17.00	17.12	16.87	17.01	16.39	qfq	3,696,700	62,768,789	-0.23%
2025-05-15	17.19	17.46	16.98	17.05	16.43	qfq	5,711,599	98,081,817	-1.27%
2025-05-14	17.41	17.48	17.03	17.27	16.64	qfq	5,848,463	100,733,950	-0.86%
2025-05-13	17.00	17.42	16.83	17.42	16.78	qfq	10,636,523	183,071,286	2.89%
2025-05-12	17.15	17.20	16.81	16.93	16.31	qfq	6,348,405	107,830,012	-0.53%
2025-05-09	17.30	17.34	16.87	17.02	16.40	qfq	7,683,249	130,843,477	-1.62%
2025-05-08	17.32	17.32	17.10	17.30	16.67	qfq	7,953,199	136,956,852	0.12%
2025-05-07	17.55	17.62	17.09	17.28	16.65	qfq	12,286,700	212,992,628	-1.87%
2025-05-06	16.50	17.98	16.42	17.61	16.96	qfq	21,432,655	372,494,461	6.79%
2025-04-30	16.66	16.76	16.39	16.49	15.89	qfq	10,080,000	166,362,614	-0.90%
2025-04-29	16.62	16.84	16.52	16.64	16.03	qfq	13,174,800	219,924,562	-0.36%
2025-04-28	16.15	17.36	16.10	16.70	16.09	qfq	28,767,749	484,978,903	5.76%
2025-04-25	15.90	16.00	15.58	15.79	15.21	qfq	6,084,579	95,703,347	-1.07%
2025-04-24	15.61	16.24	15.27	15.96	15.38	qfq	10,846,100	171,028,850	2.11%
2025-04-23	15.70	16.17	15.55	15.63	15.06	qfq	6,671,534	105,362,851	-1.20%
2025-04-22	15.99	16.19	15.36	15.82	15.24	qfq	10,480,400	164,602,686	-0.57%
2025-04-21	15.30	16.31	15.30	15.91	15.33	qfq	14,408,700	230,464,674	3.31%
2025-04-18	15.40	15.60	15.15	15.40	14.84	qfq	4,714,200	72,372,656	-0.39%
2025-04-17	15.85	15.89	15.42	15.46	14.89	qfq	9,153,300	142,343,469	-3.56%
2025-04-16	15.55	16.49	15.55	16.03	15.44	qfq	9,922,400	159,537,118	1.97%
2025-04-15	15.80	15.98	15.38	15.72	15.14	qfq	6,894,476	107,493,708	-0.51%
2025-04-14	15.82	15.95	15.48	15.80	15.22	qfq	6,445,928	101,247,550	0.38%
2025-04-11	15.86	16.09	15.67	15.74	15.16	qfq	6,646,528	105,431,689	-1.25%
2025-04-10	15.95	16.45	15.88	15.94	15.36	qfq	8,116,251	131,115,327	-0.31%
2025-04-09	15.78	16.23	15.02	15.99	15.40	qfq	13,300,315	207,927,149	1.20%
2025-04-08	15.05	16.16	15.00	15.80	15.22	qfq	13,472,200	211,782,012	5.47%
2025-04-07	15.90	16.32	14.79	14.98	14.43	qfq	15,612,655	243,855,153	-8.83%
2025-04-03	15.70	16.45	15.70	16.43	15.83	qfq	11,503,569	186,915,987	3.33%
2025-04-02	15.70	15.95	15.59	15.90	15.32	qfq	5,349,100	84,790,230	1.15%
2025-04-01	15.85	16.04	15.68	15.72	15.14	qfq	6,613,130	104,883,003	-0.69%
2025-03-31	15.97	16.20	15.69	15.83	15.25	qfq	8,226,977	131,345,624	-1.00%
2025-03-28	15.78	16.28	15.69	15.99	15.40	qfq	15,118,718	242,612,005	1.20%
2025-03-27	15.80	16.03	15.65	15.80	15.22	qfq	6,714,682	106,490,732	-0.50%
2025-03-26	15.29	16.02	15.25	15.88	15.30	qfq	12,924,139	204,171,372	3.25%
2025-03-25	15.58	15.86	15.32	15.38	14.82	qfq	7,052,300	109,306,893	-1.41%
2025-03-24	15.00	15.75	15.00	15.60	15.03	qfq	18,142,199	281,366,331	3.24%
2025-03-21	14.73	15.18	14.65	15.11	14.56	qfq	9,301,753	139,252,432	2.51%
2025-03-20	14.97	15.01	14.73	14.74	14.20	qfq	5,647,591	83,834,952	-1.60%
2025-03-19	15.30	15.30	14.94	14.98	14.43	qfq	5,511,000	82,845,552	-2.09%
2025-03-18	15.61	15.66	15.21	15.30	14.74	qfq	8,964,587	137,989,369	-2.30%
2025-03-17	15.60	15.83	15.38	15.66	15.09	qfq	10,348,832	161,598,200	1.36%
2025-03-14	15.25	15.50	15.16	15.45	14.88	qfq	8,162,100	125,596,832	1.31%
2025-03-13	15.56	15.63	15.10	15.25	14.69	qfq	8,171,083	124,849,013	-1.99%
2025-03-12	15.90	16.05	15.55	15.56	14.99	qfq	12,023,003	188,581,000	-1.77%
2025-03-11	15.04	15.87	15.03	15.84	15.26	qfq	19,727,300	306,254,710	3.33%
2025-03-10	14.80	15.68	14.76	15.33	14.77	qfq	22,778,671	347,748,811	3.30%
2025-03-07	14.37	15.00	14.32	14.84	14.30	qfq	24,582,833	362,949,539	3.63%
2025-03-06	14.29	14.43	14.10	14.32	13.80	qfq	11,089,351	158,370,591	0.85%
2025-03-05	14.28	14.33	14.11	14.20	13.68	qfq	4,851,453	68,888,256	-0.77%
2025-03-04	14.08	14.38	14.02	14.31	13.79	qfq	5,989,038	85,099,601	1.56%
2025-03-03	14.53	14.54	13.99	14.09	13.57	qfq	11,852,010	168,929,728	-2.63%
2025-02-28	14.82	14.82	14.37	14.47	13.94	qfq	7,968,500	116,110,906	-2.43%
2025-02-27	14.85	14.99	14.72	14.83	14.29	qfq	11,252,177	166,909,352	0.07%
2025-02-26	14.81	14.89	14.67	14.82	14.28	qfq	7,655,056	113,177,354	0.61%
2025-02-25	14.80	14.91	14.46	14.73	14.19	qfq	12,273,328	180,249,397	-1.07%
2025-02-24	14.89	14.97	14.60	14.89	14.34	qfq	12,847,839	190,315,789	0.00%
2025-02-21	14.95	14.99	14.69	14.89	14.34	qfq	13,203,002	195,805,395	0.00%
2025-02-20	15.01	15.18	14.75	14.89	14.34	qfq	12,942,653	193,615,545	-0.60%
2025-02-19	15.15	15.19	14.90	14.98	14.43	qfq	12,859,512	193,034,823	-1.32%
2025-02-18	15.63	15.64	15.08	15.18	14.62	qfq	8,760,500	134,564,170	-2.75%
2025-02-17	16.15	16.24	15.53	15.61	15.04	qfq	13,868,589	220,675,175	-1.20%
2025-02-14	15.64	15.86	15.31	15.80	15.22	qfq	9,282,568	144,981,069	0.96%
2025-02-13	15.93	16.03	15.58	15.65	15.08	qfq	10,649,309	168,035,536	-1.63%
2025-02-12	15.96	16.20	15.81	15.91	15.33	qfq	8,669,604	138,492,904	-0.81%
2025-02-11	15.94	16.26	15.81	16.04	15.45	qfq	9,802,713	157,299,601	0.31%
2025-02-10	16.40	16.47	15.80	15.99	15.40	qfq	13,987,434	223,981,928	-2.20%
2025-02-07	16.38	16.46	16.05	16.35	15.75	qfq	15,181,956	246,545,283	-0.55%
2025-02-06	16.80	16.92	16.08	16.44	15.84	qfq	15,237,700	248,783,641	-2.20%
2025-02-05	16.28	17.35	16.28	16.81	16.19	qfq	27,160,670	458,493,592	4.28%
2025-01-27	15.80	16.35	15.70	16.12	15.53	qfq	9,742,000	156,863,094	2.81%
2025-01-24	15.37	15.77	15.28	15.68	15.11	qfq	9,235,410	143,801,473	2.02%
2025-01-23	15.20	15.60	15.20	15.37	14.81	qfq	7,338,600	113,551,069	1.12%
2025-01-22	14.95	15.48	14.81	15.20	14.64	qfq	7,364,100	111,683,282	1.47%
2025-01-21	15.03	15.06	14.82	14.98	14.43	qfq	3,250,200	48,571,471	0.00%
2025-01-20	14.67	15.17	14.67	14.98	14.43	qfq	6,460,600	96,605,685	2.74%
2025-01-17	14.38	14.68	14.23	14.58	14.05	qfq	4,826,420	70,093,063	0.62%
2025-01-16	14.55	14.85	14.47	14.49	13.96	qfq	5,249,600	76,703,449	-0.14%
2025-01-15	14.50	14.58	14.40	14.51	13.98	qfq	5,197,500	75,293,419	0.21%
2025-01-14	14.24	14.50	14.15	14.48	13.95	qfq	6,328,400	90,871,281	2.04%
2025-01-13	14.23	14.66	14.08	14.19	13.67	qfq	7,781,000	111,558,123	-1.25%
2025-01-10	14.26	14.46	14.14	14.37	13.84	qfq	8,591,800	123,093,083	0.49%
2025-01-09	14.24	14.40	14.08	14.30	13.78	qfq	7,570,200	107,737,663	-0.56%
2025-01-08	14.16	14.60	13.99	14.38	13.85	qfq	8,534,300	122,325,689	0.70%
2025-01-07	14.56	14.56	14.04	14.28	13.76	qfq	12,460,900	177,108,461	-2.19%
2025-01-06	14.90	15.18	14.20	14.60	14.07	qfq	15,184,796	221,485,274	-2.54%
2025-01-03	14.90	15.50	14.82	14.98	14.43	qfq	14,998,774	227,541,014	-0.13%
2025-01-02	15.10	15.40	14.79	15.00	14.45	qfq	10,800,500	162,843,845	-0.73%
2024-12-31	15.45	15.55	15.02	15.11	14.56	qfq	11,145,584	169,496,914	-2.39%
2024-12-30	15.35	15.85	15.13	15.48	14.91	qfq	12,249,886	189,569,762	0.65%
2024-12-27	15.01	15.55	14.83	15.38	14.82	qfq	14,057,344	215,280,891	2.19%
2024-12-26	14.84	15.34	14.84	15.05	14.50	qfq	14,028,828	212,217,680	0.80%
2024-12-25	14.69	14.95	14.55	14.93	14.38	qfq	13,521,708	199,834,664	1.01%
2024-12-24	14.58	15.11	14.48	14.78	14.24	qfq	14,986,555	220,857,720	0.75%
2024-12-23	15.16	15.16	14.51	14.67	14.13	qfq	17,168,400	252,928,837	-3.30%
2024-12-20	15.00	15.20	14.76	15.17	14.61	qfq	15,457,300	231,594,040	0.40%
2024-12-19	14.50	15.17	14.36	15.11	14.56	qfq	15,824,558	234,346,764	2.93%
2024-12-18	14.90	15.03	14.59	14.68	14.14	qfq	15,296,387	226,434,963	-0.81%
2024-12-17	15.54	15.54	14.72	14.80	14.26	qfq	20,638,600	308,785,713	-5.43%
2024-12-16	15.80	15.82	15.20	15.65	15.08	qfq	19,368,900	299,855,373	-1.26%
2024-12-13	15.20	16.12	15.13	15.85	15.27	qfq	35,050,668	554,414,177	3.39%
2024-12-12	15.68	15.68	15.00	15.33	14.77	qfq	21,630,120	330,463,132	-1.35%
2024-12-11	15.85	16.80	15.54	15.54	14.97	qfq	29,039,502	464,297,029	-2.81%
2024-12-10	16.05	16.40	15.59	15.99	15.40	qfq	20,062,400	321,173,212	1.27%
2024-12-09	16.21	16.52	15.54	15.79	15.21	qfq	20,040,000	319,352,432	-1.44%
2024-12-06	15.10	16.21	14.82	16.02	15.43	qfq	27,609,517	431,895,033	6.87%
2024-12-05	14.24	15.30	14.24	14.99	14.44	qfq	25,388,037	380,576,755	5.41%
2024-12-04	14.58	14.59	14.13	14.22	13.70	qfq	13,834,815	197,292,408	-3.00%
2024-12-03	15.05	15.06	14.45	14.66	14.12	qfq	12,340,600	181,378,115	-2.53%
2024-12-02	15.08	15.24	14.93	15.04	14.49	qfq	10,740,300	161,972,567	0.07%
2024-11-29	14.20	15.18	14.20	15.03	14.48	qfq	21,567,100	318,716,958	5.25%
2024-11-28	14.51	14.80	14.23	14.28	13.76	qfq	14,049,500	204,026,851	-1.99%
2024-11-27	14.12	14.57	13.74	14.57	14.04	qfq	16,874,900	237,964,441	2.32%
2024-11-26	14.29	15.24	14.00	14.24	13.72	qfq	19,899,890	291,507,701	-1.39%
2024-11-25	14.90	15.14	13.92	14.44	13.91	qfq	29,027,127	415,065,990	-3.15%
2024-11-22	15.09	16.20	14.80	14.91	14.36	qfq	35,324,298	549,613,436	-0.27%
2024-11-21	15.37	16.04	14.88	14.95	14.40	qfq	42,847,901	664,425,552	-2.92%
2024-11-20	14.57	15.92	14.57	15.40	14.84	qfq	36,516,738	565,439,888	6.43%
2024-11-19	14.80	14.88	14.02	14.47	13.94	qfq	16,867,245	241,152,405	-1.77%
2024-11-18	15.50	15.68	14.23	14.73	14.19	qfq	28,371,008	417,482,543	-4.35%
2024-11-15	14.67	16.08	14.65	15.40	14.84	qfq	31,258,567	484,331,622	4.98%
2024-11-14	15.40	15.54	14.62	14.67	14.13	qfq	23,132,625	347,359,801	-5.66%
2024-11-13	14.39	15.94	14.38	15.55	14.98	qfq	42,461,269	657,690,944	7.32%
2024-11-12	14.68	15.09	14.30	14.49	13.96	qfq	12,924,360	191,519,305	-1.36%
2024-11-11	14.28	14.93	14.27	14.69	14.15	qfq	15,708,700	230,734,155	2.08%
2024-11-08	14.25	14.69	14.20	14.39	13.86	qfq	14,066,820	203,546,477	1.91%
2024-11-07	13.94	14.13	13.80	14.12	13.60	qfq	7,120,683	99,726,725	0.86%
2024-11-06	14.14	14.28	13.91	14.00	13.49	qfq	10,372,880	145,979,667	-0.99%
2024-11-05	13.94	14.30	13.72	14.14	13.62	qfq	10,064,321	141,832,846	1.43%
2024-11-04	13.69	14.02	13.69	13.94	13.43	qfq	5,948,900	82,674,558	1.90%
2024-11-01	13.81	14.08	13.63	13.68	13.18	qfq	9,819,966	135,665,229	-1.72%
2024-10-31	14.06	14.09	13.65	13.92	13.41	qfq	10,752,319	149,234,632	-1.00%
2024-10-30	14.30	14.70	13.80	14.06	13.54	qfq	13,313,710	189,027,021	-1.13%
2024-10-29	14.96	15.21	14.17	14.22	13.70	qfq	11,993,190	174,259,888	-4.05%
2024-10-28	14.53	14.98	14.41	14.82	14.28	qfq	10,368,376	153,129,074	2.00%
2024-10-25	14.45	14.65	14.20	14.53	14.00	qfq	10,296,555	148,353,844	0.90%
2024-10-24	14.26	14.48	14.10	14.40	13.87	qfq	6,349,000	90,846,502	0.07%
2024-10-23	14.70	14.87	14.28	14.39	13.86	qfq	14,184,226	206,594,412	-2.11%
2024-10-22	14.28	15.10	14.28	14.70	14.16	qfq	21,250,060	314,698,559	1.87%
2024-10-21	14.18	14.80	14.02	14.43	13.90	qfq	17,933,478	260,120,814	2.34%
2024-10-18	13.93	14.32	13.63	14.10	13.58	qfq	14,115,819	198,145,542	2.40%
2024-10-17	13.95	14.12	13.70	13.77	13.27	qfq	7,798,653	108,047,714	-1.43%
2024-10-16	13.51	14.20	13.50	13.97	13.46	qfq	9,676,700	135,162,456	1.23%
2024-10-15	13.62	14.32	13.45	13.80	13.29	qfq	14,669,975	205,322,154	0.58%
2024-10-14	13.48	13.74	13.15	13.72	13.22	qfq	8,810,840	119,039,079	3.55%
2024-10-11	14.01	14.12	13.12	13.25	12.76	qfq	15,094,780	204,301,722	-7.34%
2024-10-10	13.55	14.64	13.53	14.30	13.78	qfq	19,728,209	279,729,489	4.08%
2024-10-09	14.80	14.80	13.74	13.74	13.24	qfq	16,938,368	238,653,132	-10.02%
2024-10-08	16.11	16.15	14.20	15.27	14.71	qfq	36,060,565	541,877,767	4.02%
2024-09-30	14.01	14.85	13.61	14.68	14.14	qfq	22,920,778	327,952,962	7.70%
2024-09-27	13.32	13.88	13.31	13.63	13.13	qfq	10,823,668	147,483,246	2.95%
2024-09-26	13.09	13.25	12.76	13.24	12.75	qfq	10,425,477	135,693,658	1.85%
2024-09-25	12.88	13.75	12.88	13.00	12.52	qfq	17,172,746	228,845,576	0.93%
2024-09-24	12.67	12.93	12.31	12.88	12.41	qfq	11,072,349	139,736,288	2.63%
2024-09-23	12.69	12.74	12.34	12.55	12.09	qfq	6,177,500	77,595,546	-0.87%
2024-09-20	12.75	12.84	12.51	12.66	12.20	qfq	4,727,100	59,958,580	-0.71%
2024-09-19	12.57	12.81	12.31	12.75	12.28	qfq	9,392,300	118,405,753	1.59%
2024-09-18	12.26	12.70	12.26	12.55	12.09	qfq	9,065,400	113,829,266	1.95%
2024-09-13	12.09	12.57	12.09	12.31	11.86	qfq	9,481,311	116,947,873	1.82%
2024-09-12	12.53	12.61	12.06	12.09	11.65	qfq	9,726,634	118,757,809	-3.67%
2024-09-11	12.83	13.01	12.38	12.55	12.09	qfq	8,071,646	102,220,943	-2.79%
2024-09-10	12.70	12.93	12.47	12.91	12.44	qfq	8,401,100	106,865,718	1.65%
2024-09-09	12.49	12.95	12.40	12.70	12.23	qfq	10,845,542	137,909,917	0.87%
2024-09-06	12.70	12.97	12.50	12.59	12.13	qfq	8,600,000	109,309,240	-0.87%
2024-09-05	12.29	13.02	12.26	12.70	12.23	qfq	11,922,400	151,609,658	2.58%
2024-09-04	11.92	12.45	11.80	12.38	11.93	qfq	9,676,491	118,567,425	3.25%
2024-09-03	11.65	12.16	11.65	11.99	11.55	qfq	5,688,102	67,912,482	2.57%
2024-09-02	11.91	11.98	11.67	11.69	11.26	qfq	4,936,302	58,114,920	-1.43%
2024-08-30	11.55	12.12	11.50	11.86	11.43	qfq	11,048,591	130,911,447	2.51%
2024-08-29	10.96	11.76	10.92	11.57	11.15	qfq	12,776,295	147,202,937	4.61%
2024-08-28	11.22	11.25	10.92	11.06	10.65	qfq	6,917,492	76,271,151	-1.43%
2024-08-27	11.23	11.31	11.16	11.22	10.81	qfq	3,675,828	41,250,497	-0.62%
2024-08-26	11.34	11.36	11.05	11.29	10.88	qfq	3,260,501	36,721,471	0.44%
2024-08-23	11.40	11.44	11.10	11.24	10.83	qfq	5,911,600	66,402,989	-1.40%
2024-08-22	11.77	11.83	11.32	11.40	10.98	qfq	8,232,070	94,746,242	-3.88%
2024-08-21	11.95	12.02	11.75	11.86	11.43	qfq	4,963,800	58,953,417	0.08%
2024-08-20	11.99	12.10	11.69	11.85	11.42	qfq	6,153,828	73,038,619	-1.25%
2024-08-19	11.85	12.19	11.83	12.00	11.56	qfq	4,530,200	54,528,455	0.67%
2024-08-16	12.09	12.09	11.88	11.92	11.48	qfq	5,367,600	64,082,767	-1.65%
2024-08-15	11.82	12.16	11.68	12.12	11.68	qfq	10,031,700	120,580,618	2.45%
2024-08-14	11.60	12.00	11.56	11.83	11.40	qfq	9,811,184	116,284,676	1.89%
2024-08-13	11.65	11.71	11.45	11.61	11.18	qfq	6,279,042	72,502,898	-1.11%
2024-08-12	11.66	12.06	11.40	11.74	11.31	qfq	9,900,100	116,231,224	0.34%
2024-08-09	12.24	12.26	11.67	11.70	11.27	qfq	13,275,800	157,120,666	-4.57%
2024-08-08	12.06	12.40	11.79	12.26	11.81	qfq	11,290,600	136,139,637	0.74%
2024-08-07	12.18	12.40	12.03	12.17	11.72	qfq	14,222,800	173,923,013	-0.57%
2024-08-06	11.51	12.36	11.50	12.24	11.79	qfq	24,768,100	298,061,073	6.99%
2024-08-05	11.27	11.67	11.27	11.44	11.02	qfq	13,156,257	150,628,415	0.70%
2024-08-02	11.45	11.65	11.31	11.36	10.94	qfq	7,819,420	89,646,296	-1.65%
2024-08-01	11.75	11.83	11.46	11.55	11.13	qfq	11,420,018	132,446,544	-1.70%
2024-07-31	11.01	12.00	10.98	11.75	11.32	qfq	16,241,848	189,849,301	6.92%
2024-07-30	11.18	11.30	10.92	10.99	10.59	qfq	7,292,011	80,660,350	-2.05%
2024-07-29	11.44	11.47	11.19	11.22	10.81	qfq	4,834,500	54,553,459	-1.75%
2024-07-26	11.38	11.52	11.23	11.42	11.00	qfq	6,311,500	71,777,641	0.18%
2024-07-25	10.80	11.65	10.66	11.40	10.98	qfq	13,887,700	156,667,077	5.36%
2024-07-24	10.90	11.01	10.80	10.82	10.42	qfq	5,144,800	55,989,193	-1.10%
2024-07-23	11.29	11.31	10.92	10.94	10.54	qfq	5,909,422	65,422,245	-3.01%
2024-07-22	11.35	11.42	11.07	11.28	10.87	qfq	5,521,400	62,033,324	-1.40%
2024-07-19	11.23	11.52	11.14	11.44	11.02	qfq	9,905,800	113,040,213	1.78%
2024-07-18	11.08	11.25	10.88	11.24	10.83	qfq	7,573,200	83,643,303	-0.09%
2024-07-17	10.99	11.58	10.95	11.25	10.84	qfq	15,233,300	173,326,716	1.81%
2024-07-16	11.42	11.42	10.89	11.05	10.65	qfq	15,024,000	166,113,497	-3.41%
2024-07-15	11.56	11.62	11.33	11.44	11.02	qfq	7,079,200	81,089,853	-1.38%
2024-07-12	11.77	11.87	11.60	11.60	11.17	qfq	6,125,300	71,677,113	-1.78%
2024-07-11	11.95	12.09	11.64	11.81	11.38	qfq	11,140,874	131,185,981	0.77%
2024-07-10	12.16	12.29	11.71	11.72	11.29	qfq	8,259,801	98,370,627	-4.25%
2024-07-09	11.92	12.32	11.70	12.24	11.79	qfq	6,648,218	79,987,809	2.77%
2024-07-08	12.46	12.46	11.89	11.91	11.47	qfq	7,124,583	85,934,907	-4.41%
2024-07-05	12.12	12.52	12.12	12.46	12.00	qfq	6,607,600	81,769,332	1.63%
2024-07-04	12.40	12.55	12.23	12.26	11.81	qfq	5,338,900	66,051,158	-1.45%
2024-07-03	12.34	12.69	12.28	12.44	11.98	qfq	8,123,300	101,655,505	0.32%
2024-07-02	12.30	12.53	12.28	12.40	11.95	qfq	7,775,100	96,601,923	0.49%
2024-07-01	11.86	12.49	11.36	12.34	11.89	qfq	13,198,500	160,415,672	-0.72%
2024-06-28	12.28	12.56	12.28	12.43	11.46	qfq	8,558,400	106,498,119	0.65%
2024-06-27	12.60	12.75	12.33	12.35	11.39	qfq	10,323,100	129,651,449	-1.20%
2024-06-26	11.76	12.55	11.76	12.50	11.53	qfq	11,882,885	144,666,475	6.29%
2024-06-25	11.97	12.03	11.63	11.76	10.84	qfq	9,054,300	107,008,218	-0.84%
2024-06-24	12.36	12.37	11.84	11.86	10.94	qfq	9,096,117	109,215,340	-5.04%
2024-06-21	12.55	12.69	12.43	12.49	11.52	qfq	4,350,500	54,548,957	-0.72%
2024-06-20	12.85	12.91	12.51	12.58	11.60	qfq	6,191,300	78,415,814	-2.48%
2024-06-19	13.10	13.14	12.90	12.90	11.90	qfq	5,324,000	69,147,109	-1.45%
2024-06-18	13.24	13.37	13.02	13.09	12.07	qfq	9,308,677	122,274,769	-1.13%
2024-06-17	13.40	13.65	13.16	13.24	12.21	qfq	9,169,300	122,196,712	-1.93%
2024-06-14	13.28	13.62	13.23	13.50	12.45	qfq	10,646,800	143,723,841	1.73%
2024-06-13	13.43	13.50	13.10	13.27	12.24	qfq	11,075,400	146,969,417	-1.48%
2024-06-12	12.69	13.66	12.61	13.47	12.42	qfq	16,114,588	214,168,567	5.90%
2024-06-11	12.56	12.77	12.35	12.72	11.73	qfq	8,192,602	103,241,575	1.03%
2024-06-07	12.61	12.76	12.31	12.59	11.61	qfq	8,962,075	111,881,557	0.24%
2024-06-06	12.65	12.85	12.47	12.56	11.58	qfq	9,704,902	122,728,538	-0.48%
2024-06-05	13.15	13.20	12.52	12.62	11.64	qfq	16,233,134	207,273,046	-4.97%
2024-06-04	13.63	13.63	13.10	13.28	12.25	qfq	13,668,400	180,620,331	-2.57%
2024-06-03	13.46	14.15	13.39	13.63	12.57	qfq	16,934,350	233,419,337	1.11%
2024-05-31	13.37	13.58	13.33	13.48	12.43	qfq	4,948,300	66,713,078	0.75%
2024-05-30	13.37	13.59	13.21	13.38	12.34	qfq	6,499,000	87,100,365	0.15%
2024-05-29	13.34	13.57	13.30	13.36	12.32	qfq	3,912,300	52,475,326	-0.15%
2024-05-28	13.64	13.65	13.38	13.38	12.34	qfq	7,444,800	100,152,026	-2.34%
2024-05-27	13.51	13.76	13.36	13.70	12.63	qfq	6,910,800	93,416,215	1.86%
2024-05-24	13.90	14.12	13.45	13.45	12.40	qfq	10,421,200	143,014,983	-4.27%
2024-05-23	14.15	14.29	13.94	14.05	12.96	qfq	8,581,900	120,767,698	-1.40%
2024-05-22	14.10	14.44	14.04	14.25	13.14	qfq	8,224,092	117,166,846	0.14%
2024-05-21	13.81	14.38	13.74	14.23	13.12	qfq	16,050,400	227,729,143	2.37%
2024-05-20	13.42	13.91	13.10	13.90	12.82	qfq	19,933,000	272,210,005	3.65%
2024-05-17	13.68	13.72	13.20	13.41	12.37	qfq	13,273,445	176,921,438	-1.97%
2024-05-16	13.70	13.97	13.62	13.68	12.62	qfq	9,620,439	132,577,158	-0.15%
2024-05-15	14.04	14.04	13.61	13.70	12.63	qfq	7,855,200	108,289,631	-2.35%
2024-05-14	13.88	14.13	13.86	14.03	12.94	qfq	7,572,100	106,003,088	1.81%
2024-05-13	14.49	14.49	13.65	13.78	12.71	qfq	14,932,628	207,630,761	-4.44%
2024-05-10	14.68	14.87	14.38	14.42	13.30	qfq	7,275,000	105,717,808	-1.37%
2024-05-09	14.52	14.77	14.46	14.62	13.48	qfq	7,582,577	111,111,003	0.69%
2024-05-08	15.10	15.10	14.44	14.52	13.39	qfq	10,688,500	156,139,394	-3.90%
2024-05-07	15.06	15.46	15.00	15.11	13.93	qfq	12,029,781	182,650,431	0.33%
2024-05-06	15.17	15.73	14.94	15.06	13.89	qfq	17,002,707	261,531,903	2.17%
2024-04-30	14.99	15.15	14.50	14.74	13.59	qfq	8,151,400	119,884,809	-1.54%
2024-04-29	14.12	15.28	14.09	14.97	13.80	qfq	22,902,600	339,702,901	6.85%
2024-04-26	13.36	14.24	13.33	14.01	12.92	qfq	17,943,200	248,826,187	4.09%
2024-04-25	13.80	13.81	12.90	13.46	12.41	qfq	26,281,500	350,750,867	-4.47%
2024-04-24	13.71	14.41	13.31	14.09	12.99	qfq	17,836,635	246,440,937	1.44%
2024-04-23	13.77	14.15	13.77	13.89	12.81	qfq	10,686,615	148,606,357	1.31%
2024-04-22	13.88	14.02	13.51	13.71	12.64	qfq	11,351,964	156,313,844	-2.70%
2024-04-19	14.38	14.63	13.95	14.09	12.99	qfq	19,312,200	274,295,651	-3.69%
2024-04-18	15.34	15.37	14.56	14.63	13.49	qfq	19,979,803	298,111,461	-5.49%
2024-04-17	15.01	15.95	15.01	15.48	14.27	qfq	20,233,894	314,198,153	1.91%
2024-04-16	14.55	15.38	14.45	15.19	14.01	qfq	20,701,065	310,371,856	2.64%
2024-04-15	14.88	15.08	14.51	14.80	13.65	qfq	11,558,843	171,007,227	-0.74%
2024-04-12	14.70	15.19	14.65	14.91	13.75	qfq	14,911,804	222,404,462	1.15%
2024-04-11	14.02	15.23	13.99	14.74	13.59	qfq	21,485,255	316,653,129	4.32%
2024-04-10	14.21	14.34	13.91	14.13	13.03	qfq	11,631,359	164,429,765	-0.49%
2024-04-09	14.58	14.69	14.07	14.20	13.09	qfq	12,625,762	179,942,395	-2.61%
2024-04-08	14.93	14.99	14.50	14.58	13.45	qfq	9,246,031	136,034,946	-2.02%
2024-04-03	15.14	15.18	14.73	14.88	13.72	qfq	10,110,096	150,874,448	-2.43%
2024-04-02	15.75	15.88	15.09	15.25	14.06	qfq	15,063,505	230,216,972	-4.21%
2024-04-01	15.28	15.99	15.26	15.92	14.68	qfq	14,416,049	224,515,808	4.74%
2024-03-29	15.53	15.55	15.00	15.20	14.02	qfq	11,828,718	179,875,927	-3.49%
2024-03-28	15.61	16.02	15.43	15.75	14.52	qfq	12,744,999	201,281,491	1.94%
2024-03-27	15.84	16.27	15.10	15.45	14.25	qfq	19,101,416	296,315,624	-2.52%
2024-03-26	16.21	16.53	15.83	15.85	14.62	qfq	20,617,826	333,641,779	-1.25%
2024-03-25	17.63	17.63	15.98	16.05	14.80	qfq	31,384,488	521,847,026	-8.75%
2024-03-22	17.03	17.84	16.90	17.59	16.22	qfq	20,250,805	352,224,120	1.38%
2024-03-21	18.10	18.58	17.21	17.35	16.00	qfq	28,172,147	502,487,146	-1.87%
2024-03-20	16.83	17.99	16.76	17.68	16.30	qfq	22,988,586	401,267,397	5.18%
2024-03-19	16.97	17.77	16.75	16.81	15.50	qfq	24,706,253	427,059,834	-0.88%
2024-03-18	16.47	17.08	16.33	16.96	15.64	qfq	20,887,365	351,540,441	3.35%
2024-03-15	16.77	17.02	16.03	16.41	15.13	qfq	22,511,547	369,950,216	-1.62%
2024-03-14	16.70	17.30	16.36	16.68	15.38	qfq	32,143,297	537,560,386	-2.23%
2024-03-13	16.11	17.49	15.81	17.06	15.73	qfq	39,568,046	665,230,453	7.30%
2024-03-12	16.68	16.76	15.76	15.90	14.66	qfq	23,794,646	383,963,384	-4.62%
2024-03-11	16.03	17.47	15.92	16.67	15.37	qfq	35,578,713	593,231,952	0.48%
2024-03-08	15.03	16.59	14.94	16.59	15.30	qfq	29,557,913	468,721,570	10.01%
2024-03-07	15.39	16.13	15.08	15.08	13.91	qfq	26,577,946	411,896,333	-2.08%
2024-03-06	15.51	15.77	14.83	15.40	14.20	qfq	33,997,530	521,393,523	-4.47%
2024-03-05	15.70	16.72	15.50	16.12	14.87	qfq	59,160,174	955,499,810	6.05%
2024-03-04	15.00	15.20	14.36	15.20	14.02	qfq	36,540,482	545,264,331	9.99%
2024-03-01	13.51	13.92	13.22	13.82	12.74	qfq	15,080,811	204,426,786	2.22%
2024-02-29	13.02	13.66	13.02	13.52	12.47	qfq	17,009,804	227,319,364	3.52%
2024-02-28	14.00	14.59	13.02	13.06	12.04	qfq	21,787,508	302,655,441	-5.98%
2024-02-27	13.28	13.96	13.11	13.89	12.81	qfq	19,461,928	265,696,898	4.44%
2024-02-26	13.22	13.49	13.00	13.30	12.26	qfq	19,827,504	261,921,805	0.00%
2024-02-23	13.31	13.36	12.77	13.30	12.26	qfq	22,512,372	294,353,669	1.60%
2024-02-22	12.37	13.15	12.33	13.09	12.07	qfq	23,532,745	302,890,138	4.22%
2024-02-21	12.20	12.70	12.06	12.56	11.58	qfq	19,630,672	243,944,709	0.00%
2024-02-20	12.15	13.02	12.04	12.56	11.58	qfq	20,739,568	260,623,153	1.62%
2024-02-19	11.85	12.46	11.73	12.36	11.40	qfq	20,818,928	253,224,212	7.29%
2024-02-08	11.28	11.75	10.82	11.52	10.62	qfq	23,628,454	268,582,875	4.07%
2024-02-07	10.57	11.26	10.39	11.07	10.21	qfq	29,202,623	319,429,842	3.55%
2024-02-06	9.68	10.85	9.30	10.69	9.86	qfq	24,458,266	248,744,831	7.22%
2024-02-05	10.87	10.96	9.91	9.97	9.19	qfq	22,141,254	226,214,054	-9.45%
2024-02-02	11.12	11.84	10.64	11.01	10.15	qfq	19,961,900	225,289,945	-1.17%
2024-02-01	11.21	11.44	10.80	11.14	10.27	qfq	16,788,425	186,781,873	-1.33%
2024-01-31	11.70	11.98	11.28	11.29	10.41	qfq	17,947,273	209,562,505	-2.84%
2024-01-30	11.95	12.09	11.60	11.62	10.72	qfq	12,424,900	147,007,022	-3.33%
2024-01-29	12.35	12.65	11.97	12.02	11.08	qfq	17,733,384	215,957,087	-4.38%
2024-01-26	12.39	12.80	12.22	12.57	11.59	qfq	23,213,109	290,947,474	1.05%
2024-01-25	11.62	12.70	11.40	12.44	11.47	qfq	27,752,759	340,044,152	7.06%
2024-01-24	11.57	11.65	11.15	11.62	10.72	qfq	11,992,592	136,599,393	1.93%
2024-01-23	11.03	11.52	11.03	11.40	10.51	qfq	11,217,904	127,150,868	2.33%
2024-01-22	11.80	11.94	10.98	11.14	10.27	qfq	14,598,484	167,468,529	-5.99%
2024-01-19	11.80	12.15	11.68	11.85	10.93	qfq	13,390,970	160,293,458	0.42%
2024-01-18	11.66	11.82	11.38	11.80	10.88	qfq	9,578,370	111,030,326	1.03%
2024-01-17	11.90	12.04	11.68	11.68	10.77	qfq	8,378,070	99,409,695	-2.91%
2024-01-16	12.21	12.23	11.84	12.03	11.09	qfq	7,512,430	90,196,415	-1.23%
2024-01-15	12.05	12.31	11.95	12.18	11.23	qfq	9,326,800	113,655,085	0.83%
2024-01-12	12.38	12.48	12.07	12.08	11.14	qfq	11,737,200	142,832,669	-2.82%
2024-01-11	12.10	12.43	12.10	12.43	11.46	qfq	10,764,572	132,948,274	2.30%
2024-01-10	12.54	12.55	12.12	12.15	11.20	qfq	10,256,417	125,374,927	-3.34%
2024-01-09	12.51	12.80	12.40	12.57	11.59	qfq	11,083,901	139,531,744	0.56%
2024-01-08	12.78	12.86	12.48	12.50	11.53	qfq	11,683,800	147,659,454	-2.34%
2024-01-05	13.17	13.17	12.72	12.80	11.80	qfq	10,705,490	138,071,111	-2.88%
2024-01-04	13.12	13.25	12.78	13.18	12.15	qfq	12,796,455	167,171,446	0.08%
2024-01-03	13.02	13.33	12.82	13.17	12.14	qfq	18,236,520	239,857,675	1.07%
2024-01-02	13.08	13.38	13.02	13.03	12.02	qfq	20,449,015	269,296,649	0.31%
2023-12-29	12.59	13.18	12.59	12.99	11.98	qfq	21,937,779	284,045,050	3.18%
2023-12-28	12.50	12.66	12.27	12.59	11.61	qfq	18,126,228	227,453,607	0.32%
2023-12-27	12.82	12.88	12.47	12.55	11.57	qfq	16,526,455	207,781,102	-1.57%
2023-12-26	12.89	13.07	12.58	12.75	11.76	qfq	20,970,158	269,483,505	-0.78%
2023-12-25	13.23	13.23	12.60	12.85	11.85	qfq	38,354,033	494,626,454	-6.41%
2023-12-22	15.19	15.27	13.73	13.73	12.66	qfq	45,871,061	641,208,343	-9.97%
2023-12-21	15.73	15.85	14.87	15.25	14.06	qfq	33,416,999	506,780,747	-3.42%
2023-12-20	16.68	16.74	15.76	15.79	14.56	qfq	20,019,056	321,856,980	-5.73%
2023-12-19	16.70	17.32	16.55	16.75	15.45	qfq	19,875,729	335,648,537	-0.18%
2023-12-18	17.00	17.18	16.46	16.78	15.47	qfq	25,139,385	422,611,466	-2.33%
2023-12-15	16.60	18.09	16.13	17.18	15.84	qfq	43,544,154	746,265,560	3.00%
2023-12-14	16.60	17.19	16.60	16.68	15.38	qfq	30,941,993	521,696,164	1.28%
2023-12-13	16.96	17.46	16.41	16.47	15.19	qfq	33,315,045	559,510,791	-1.85%
2023-12-12	16.70	17.08	16.40	16.78	15.47	qfq	36,208,247	606,830,694	2.76%
2023-12-11	15.47	16.50	15.47	16.33	15.06	qfq	23,966,901	385,773,597	3.49%
2023-12-08	16.10	16.18	15.68	15.78	14.55	qfq	20,999,645	333,951,658	-3.66%
2023-12-07	15.64	16.46	15.64	16.38	15.10	qfq	34,000,393	547,373,123	5.54%
2023-12-06	15.00	15.74	14.75	15.52	14.31	qfq	17,850,787	273,115,822	2.85%
2023-12-05	15.55	15.73	15.08	15.09	13.92	qfq	13,566,329	208,193,988	-3.76%
2023-12-04	15.55	16.00	15.55	15.68	14.46	qfq	20,778,771	327,827,640	-0.38%
2023-12-01	14.59	15.95	14.54	15.74	14.51	qfq	34,905,648	533,464,207	8.48%
2023-11-30	14.79	14.94	14.28	14.51	13.38	qfq	15,870,804	230,050,200	-1.89%
2023-11-29	15.02	15.05	14.77	14.79	13.64	qfq	8,070,942	119,996,328	-1.79%
2023-11-28	15.25	15.27	14.84	15.06	13.89	qfq	13,028,447	195,243,667	-1.44%
2023-11-27	15.58	15.61	15.19	15.28	14.09	qfq	16,317,142	249,845,348	-3.23%
2023-11-24	16.13	16.28	15.62	15.79	14.56	qfq	16,318,487	260,680,854	-2.29%
2023-11-23	16.85	16.85	15.78	16.16	14.90	qfq	21,536,084	348,727,744	-5.44%
2023-11-22	16.75	17.33	16.48	17.09	15.76	qfq	38,817,711	655,911,373	1.97%
2023-11-21	16.27	16.97	16.22	16.76	15.46	qfq	36,712,809	608,677,673	3.46%
2023-11-20	16.05	16.42	15.81	16.20	14.94	qfq	19,052,907	307,401,738	0.56%
2023-11-17	15.93	16.30	15.62	16.11	14.86	qfq	18,845,524	300,496,307	0.19%
2023-11-16	15.47	16.65	15.37	16.08	14.83	qfq	29,001,096	469,609,209	3.14%
2023-11-15	16.00	16.09	15.51	15.59	14.38	qfq	14,946,590	234,800,147	-1.76%
2023-11-14	16.18	16.18	15.63	15.87	14.63	qfq	18,390,052	290,825,394	-2.28%
2023-11-13	15.97	16.66	15.94	16.24	14.98	qfq	14,705,311	239,814,409	0.93%
2023-11-10	16.97	17.20	16.06	16.09	14.84	qfq	23,856,324	392,070,741	-4.85%
2023-11-09	16.93	18.11	16.80	16.91	15.59	qfq	32,406,700	559,016,516	0.96%
2023-11-08	15.73	17.40	15.73	16.75	15.45	qfq	35,402,154	588,162,355	5.35%
2023-11-07	15.70	15.96	15.41	15.90	14.66	qfq	25,450,994	399,422,571	0.57%
2023-11-06	15.20	15.99	15.00	15.81	14.58	qfq	37,040,504	576,317,379	4.98%
2023-11-03	14.70	15.27	14.38	15.06	13.89	qfq	30,628,898	455,677,533	0.94%
2023-11-02	14.32	15.12	14.31	14.92	13.76	qfq	40,096,875	594,988,530	4.26%
2023-11-01	14.18	14.73	14.08	14.31	13.20	qfq	18,096,862	261,209,116	-0.56%
2023-10-31	14.77	15.11	14.22	14.39	13.27	qfq	33,846,923	494,944,543	-0.69%
2023-10-30	14.30	14.50	13.93	14.49	13.36	qfq	20,620,451	293,309,370	0.28%
2023-10-27	14.22	14.50	14.10	14.45	13.33	qfq	14,109,460	202,526,571	1.76%
2023-10-26	14.15	14.52	14.01	14.20	13.09	qfq	16,286,082	231,966,750	-0.63%
2023-10-25	14.94	14.94	14.29	14.29	13.18	qfq	25,573,551	369,599,618	-4.35%
2023-10-24	13.70	14.94	13.70	14.94	13.78	qfq	20,834,692	305,416,260	10.01%
2023-10-23	14.22	14.25	13.50	13.58	12.52	qfq	9,767,085	134,369,328	-4.43%
2023-10-20	14.50	14.73	14.18	14.21	13.10	qfq	9,695,271	138,866,221	-2.54%
2023-10-19	14.55	15.06	14.46	14.58	13.45	qfq	13,837,148	204,282,420	0.28%
2023-10-18	15.88	15.91	14.45	14.54	13.41	qfq	24,751,860	365,520,869	-9.18%
2023-10-17	16.29	16.46	15.51	16.01	14.76	qfq	14,401,923	228,635,558	-1.36%
2023-10-16	16.75	16.83	16.05	16.23	14.97	qfq	15,313,694	250,212,876	-3.91%
2023-10-13	16.83	17.45	16.51	16.89	15.58	qfq	23,760,325	402,237,689	0.24%
2023-10-12	17.42	17.96	16.43	16.85	15.54	qfq	41,607,179	716,927,407	-1.35%
2023-10-11	15.84	17.08	15.75	17.08	15.75	qfq	28,176,536	479,555,923	9.98%
2023-10-10	15.51	16.02	15.51	15.53	14.32	qfq	9,527,147	149,343,020	0.19%
2023-10-09	15.69	15.83	15.41	15.50	14.29	qfq	10,237,594	160,080,241	-1.52%
2023-09-28	16.02	16.10	15.68	15.74	14.51	qfq	9,414,958	148,755,190	-1.50%
2023-09-27	15.96	16.25	15.90	15.98	14.74	qfq	9,409,118	151,113,505	-0.99%
2023-09-26	15.57	16.30	15.57	16.14	14.88	qfq	19,169,653	308,176,658	3.59%
2023-09-25	15.89	16.01	15.50	15.58	14.37	qfq	11,156,554	175,482,218	-1.77%
2023-09-22	15.11	15.98	15.06	15.86	14.63	qfq	19,662,351	308,494,297	5.10%
2023-09-21	15.26	15.35	15.01	15.09	13.92	qfq	7,488,688	113,368,407	-0.92%
2023-09-20	15.30	15.55	15.20	15.23	14.04	qfq	8,453,471	129,677,871	-1.10%
2023-09-19	15.73	15.86	15.14	15.40	14.20	qfq	11,729,876	181,702,284	-2.16%
2023-09-18	15.75	15.88	15.64	15.74	14.51	qfq	6,792,338	106,980,925	-0.76%
2023-09-15	15.90	16.24	15.76	15.86	14.63	qfq	9,457,105	151,194,622	0.06%
2023-09-14	16.00	16.10	15.50	15.85	14.62	qfq	14,737,841	231,746,663	-1.92%
2023-09-13	15.82	16.86	15.80	16.16	14.90	qfq	18,580,009	302,796,412	1.32%
2023-09-12	16.05	16.09	15.87	15.95	14.71	qfq	11,447,066	182,673,939	-1.18%
2023-09-11	15.70	16.37	15.39	16.14	14.88	qfq	16,725,579	267,593,564	1.83%
2023-09-08	17.20	17.20	15.60	15.85	14.62	qfq	27,250,959	438,472,139	-7.85%
2023-09-07	17.38	17.56	17.07	17.20	15.86	qfq	14,638,706	252,841,209	-1.04%
2023-09-06	17.40	17.51	17.15	17.38	16.03	qfq	14,335,792	248,996,502	-1.08%
2023-09-05	18.54	18.54	17.31	17.57	16.20	qfq	34,676,452	612,164,128	-5.33%
2023-09-04	19.20	19.26	18.30	18.56	17.12	qfq	21,052,259	389,774,538	-2.47%
2023-09-01	19.64	19.86	18.88	19.03	17.55	qfq	21,561,395	416,775,001	-3.11%
2023-08-31	19.47	20.03	19.00	19.64	18.11	qfq	26,795,795	525,799,189	0.77%
2023-08-30	19.14	19.91	18.74	19.49	17.97	qfq	34,816,150	672,189,656	2.31%
2023-08-29	17.59	19.48	17.50	19.05	17.57	qfq	40,429,755	758,498,335	7.57%
2023-08-28	18.68	18.73	17.70	17.71	16.33	qfq	26,094,886	472,177,319	-0.51%
2023-08-25	18.62	18.71	17.66	17.80	16.41	qfq	35,259,270	641,105,698	-7.96%
2023-08-24	17.91	19.66	17.88	19.34	17.83	qfq	61,191,567	1,176,805,839	8.23%
2023-08-23	17.80	18.26	17.50	17.87	16.48	qfq	19,074,274	341,368,083	-1.43%
2023-08-22	17.19	18.33	17.19	18.13	16.72	qfq	27,123,397	481,910,821	5.59%
2023-08-21	17.29	17.73	17.04	17.17	15.83	qfq	15,276,085	264,203,457	-0.69%
2023-08-18	17.87	18.15	17.26	17.29	15.94	qfq	15,586,797	274,776,147	-3.89%
2023-08-17	17.60	18.20	17.53	17.99	16.59	qfq	12,932,997	231,999,495	0.84%
2023-08-16	18.42	18.55	17.76	17.84	16.45	qfq	15,942,071	286,506,400	-2.94%
2023-08-15	18.90	19.09	18.15	18.38	16.95	qfq	18,933,538	350,638,283	-3.21%
2023-08-14	18.01	19.28	17.76	18.99	17.51	qfq	28,538,978	533,341,802	4.28%
2023-08-11	18.32	18.90	18.15	18.21	16.79	qfq	22,176,433	410,565,626	-0.87%
2023-08-10	18.54	19.17	18.30	18.37	16.94	qfq	28,894,962	539,114,882	-0.92%
2023-08-09	19.75	20.07	18.47	18.54	17.10	qfq	39,870,500	763,027,097	-8.13%
2023-08-08	20.19	20.87	19.88	20.18	18.61	qfq	54,032,564	1,098,303,875	0.05%
2023-08-07	18.48	20.17	18.43	20.17	18.60	qfq	47,100,053	924,157,678	9.98%
2023-08-04	17.80	18.48	17.73	18.34	16.91	qfq	22,573,927	412,055,368	2.06%
2023-08-03	18.05	18.59	17.85	17.97	16.57	qfq	17,993,523	325,538,087	-1.96%
2023-08-02	18.28	18.50	17.90	18.33	16.90	qfq	20,760,792	376,329,714	-0.49%
2023-08-01	18.70	18.74	18.07	18.42	16.99	qfq	19,118,812	351,962,554	-1.50%
2023-07-31	18.00	18.98	17.29	18.70	17.24	qfq	35,821,914	659,039,119	2.19%
2023-07-28	19.69	19.75	18.20	18.30	16.88	qfq	41,257,630	770,340,475	-8.09%
2023-07-27	20.07	20.93	19.86	19.91	18.36	qfq	25,230,686	511,951,388	-5.46%
2023-07-26	21.89	21.90	21.00	21.06	18.99	qfq	42,020,742	897,118,746	-6.98%
2023-07-25	21.89	22.99	21.13	22.64	20.42	qfq	64,885,486	1,438,139,264	3.43%
2023-07-24	21.87	23.17	21.57	21.89	19.74	qfq	71,539,388	1,598,542,059	0.05%
2023-07-21	19.47	21.88	18.80	21.88	19.73	qfq	52,169,767	1,067,685,731	10.01%
2023-07-20	20.65	20.80	19.57	19.89	17.94	qfq	44,402,041	890,255,054	-2.26%
2023-07-19	18.54	20.35	18.45	20.35	18.35	qfq	43,218,571	852,485,826	10.00%
2023-07-18	19.52	19.53	18.40	18.50	16.69	qfq	28,690,109	536,881,125	-4.24%
2023-07-17	20.00	20.20	19.00	19.32	17.42	qfq	30,449,753	590,921,604	-5.01%