SECURITY DETAIL · RAW DATA

和顺石油603353.SH

ASSECNYSTOCK

最近收盘价28.432026-07-17

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）4,312,300

成交额（元）125,567,365

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
2026-05-26	2026-06-02	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-24	2025-12-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-02-22	2025-02-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-28	2023-10-13	cash_dividend	0.3	—	—	—	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	30.21	30.47	27.88	28.43	28.43	qfq	4,312,300	125,567,365	-6.54%
2026-07-16	31.48	31.53	30.19	30.42	30.42	qfq	3,369,300	103,759,015	-3.73%
2026-07-15	34.20	34.20	31.40	31.60	31.60	qfq	4,647,030	150,341,625	-5.56%
2026-07-14	32.40	33.54	31.35	33.46	33.46	qfq	4,950,900	160,497,636	4.89%
2026-07-13	34.00	34.57	31.68	31.90	31.90	qfq	4,006,400	131,220,775	-6.04%
2026-07-10	34.09	34.97	33.66	33.95	33.95	qfq	4,397,036	151,074,810	-2.16%
2026-07-09	34.20	35.58	33.60	34.70	34.70	qfq	5,335,114	184,035,178	2.39%
2026-07-08	35.48	35.80	33.39	33.89	33.89	qfq	3,840,400	132,356,523	-3.17%
2026-07-07	36.01	36.23	34.70	35.00	35.00	qfq	3,798,100	133,592,886	-3.93%
2026-07-06	36.30	37.36	34.92	36.43	36.43	qfq	5,168,135	186,945,018	0.91%
2026-07-03	38.60	38.60	36.10	36.10	36.10	qfq	5,175,230	192,821,081	-6.36%
2026-07-02	40.78	41.88	38.03	38.55	38.55	qfq	9,451,400	370,808,234	-8.78%
2026-07-01	37.98	42.26	37.98	42.26	42.26	qfq	6,830,100	278,550,546	9.99%
2026-06-30	37.40	39.00	37.02	38.42	38.42	qfq	4,594,400	173,426,476	1.88%
2026-06-29	37.46	38.84	35.88	37.71	37.71	qfq	5,756,800	214,496,245	1.97%
2026-06-26	39.02	39.57	36.97	36.98	36.98	qfq	5,430,400	205,793,656	-6.62%
2026-06-25	37.38	40.03	36.00	39.60	39.60	qfq	8,284,430	320,174,395	7.11%
2026-06-24	38.50	38.78	36.05	36.97	36.97	qfq	7,039,215	260,063,524	-4.64%
2026-06-23	39.02	39.93	38.26	38.77	38.77	qfq	5,074,880	197,450,231	-2.71%
2026-06-22	40.76	42.58	38.82	39.85	39.85	qfq	5,447,489	219,415,341	-2.21%
2026-06-18	40.80	41.69	40.40	40.75	40.75	qfq	4,842,020	198,571,611	-0.85%
2026-06-17	40.26	42.56	39.70	41.10	41.10	qfq	6,301,260	261,301,785	0.98%
2026-06-16	40.27	41.35	39.39	40.70	40.70	qfq	6,573,900	265,522,842	0.07%
2026-06-15	38.19	42.65	38.19	40.67	40.67	qfq	11,238,126	458,932,989	4.90%
2026-06-12	38.20	41.50	38.20	38.77	38.77	qfq	7,960,000	315,686,334	1.49%
2026-06-11	39.91	40.30	37.65	38.20	38.20	qfq	5,082,150	195,054,142	-2.38%
2026-06-10	40.21	40.31	38.50	39.13	39.13	qfq	4,447,600	174,443,743	-3.64%
2026-06-09	41.24	41.32	38.68	40.61	40.61	qfq	5,081,660	203,869,276	0.25%
2026-06-08	41.00	42.49	39.78	40.51	40.51	qfq	5,071,860	207,375,785	-6.87%
2026-06-05	44.33	44.65	42.50	43.50	43.50	qfq	6,421,120	277,780,831	-2.66%
2026-06-04	44.79	46.76	43.76	44.69	44.69	qfq	6,914,100	310,870,253	-2.64%
2026-06-03	45.76	49.15	45.13	45.90	45.90	qfq	7,213,590	335,716,696	0.68%
2026-06-02	47.15	47.64	44.13	45.59	45.59	qfq	7,051,500	320,633,946	-3.45%
2026-06-01	49.70	50.43	47.02	47.22	47.12	qfq	8,384,700	405,736,488	-7.59%
2026-05-29	56.98	58.69	51.10	51.10	50.99	qfq	12,283,350	665,470,005	-10.00%
2026-05-28	52.50	56.78	49.01	56.78	56.66	qfq	14,166,290	745,905,376	10.00%
2026-05-27	55.79	57.93	51.29	51.62	51.51	qfq	13,256,530	717,398,572	-6.26%
2026-05-26	50.12	55.07	50.12	55.07	54.95	qfq	8,656,156	470,768,889	10.01%
2026-05-25	50.20	53.46	48.66	50.06	49.95	qfq	7,120,300	364,285,994	-1.18%
2026-05-22	50.10	52.00	48.80	50.66	50.55	qfq	7,500,460	380,097,767	1.42%
2026-05-21	52.74	54.88	48.18	49.95	49.84	qfq	11,684,030	613,971,547	-5.86%
2026-05-20	47.64	53.06	47.48	53.06	52.95	qfq	8,319,520	424,992,920	9.99%
2026-05-19	46.00	48.59	45.43	48.24	48.14	qfq	6,923,936	327,037,614	4.24%
2026-05-18	45.22	47.59	44.85	46.28	46.18	qfq	6,927,210	318,786,443	1.47%
2026-05-15	48.91	50.00	44.81	45.61	45.51	qfq	8,024,110	374,127,017	-6.77%
2026-05-14	51.84	52.00	48.00	48.92	48.82	qfq	7,234,090	361,174,567	-7.14%
2026-05-13	52.28	53.12	50.32	52.68	52.57	qfq	11,798,650	609,511,414	-1.37%
2026-05-12	52.28	55.75	52.02	53.41	53.30	qfq	9,108,792	491,029,775	2.16%
2026-05-11	52.83	53.36	50.02	52.28	52.17	qfq	8,809,048	452,869,077	-0.06%
2026-05-08	47.94	53.58	47.81	52.31	52.20	qfq	13,098,010	670,734,022	6.08%
2026-05-07	48.32	51.89	46.97	49.31	49.21	qfq	18,013,930	887,900,062	4.03%
2026-05-06	43.61	47.40	43.16	47.40	47.30	qfq	16,149,980	741,951,856	10.00%
2026-04-30	45.00	45.00	40.38	43.09	43.00	qfq	18,314,024	778,328,506	-1.67%
2026-04-29	39.00	43.82	38.75	43.82	43.73	qfq	15,937,060	670,441,022	9.99%
2026-04-28	37.41	41.15	36.44	39.84	39.76	qfq	15,292,400	597,187,154	6.50%
2026-04-27	36.43	38.21	35.28	37.41	37.33	qfq	6,114,060	224,051,294	2.66%
2026-04-24	36.10	36.93	35.80	36.44	36.36	qfq	4,354,740	158,424,377	-0.19%
2026-04-23	37.01	37.22	36.03	36.51	36.43	qfq	3,891,970	142,269,524	-0.98%
2026-04-22	37.43	37.56	36.22	36.87	36.79	qfq	3,724,240	136,880,594	-1.15%
2026-04-21	38.01	38.18	36.70	37.30	37.22	qfq	4,044,000	150,626,102	-1.79%
2026-04-20	39.47	39.60	37.79	37.98	37.90	qfq	5,500,400	211,602,693	-2.64%
2026-04-17	38.64	39.62	38.03	39.01	38.93	qfq	6,687,800	259,859,873	1.43%
2026-04-16	38.66	38.75	38.02	38.46	38.38	qfq	4,433,900	170,152,549	-0.49%
2026-04-15	39.30	39.78	38.56	38.65	38.57	qfq	4,565,680	177,278,154	-2.89%
2026-04-14	40.29	41.00	39.63	39.80	39.72	qfq	7,469,200	298,727,184	-3.28%
2026-04-13	42.50	42.50	37.80	41.15	41.06	qfq	10,811,820	434,862,562	1.18%
2026-04-10	42.14	42.48	40.20	40.67	40.58	qfq	8,972,330	369,656,702	-3.49%
2026-04-09	40.82	43.46	40.45	42.14	42.05	qfq	11,313,500	476,502,536	2.83%
2026-04-08	38.55	42.46	38.55	40.98	40.89	qfq	16,197,119	661,901,331	1.26%
2026-04-07	36.50	40.47	35.05	40.47	40.38	qfq	15,988,169	613,081,600	10.00%
2026-04-03	36.50	37.46	34.90	36.79	36.71	qfq	14,089,989	512,983,939	0.79%
2026-04-02	33.78	36.50	33.78	36.50	36.42	qfq	6,338,140	229,565,893	10.01%
2026-04-01	32.13	33.51	31.89	33.18	33.11	qfq	5,978,315	196,494,497	3.49%
2026-03-31	32.98	33.40	32.03	32.06	31.99	qfq	6,104,155	199,000,118	-3.20%
2026-03-30	34.68	34.73	32.71	33.12	33.05	qfq	5,710,035	190,788,036	-2.56%
2026-03-27	33.70	34.81	33.50	33.99	33.92	qfq	5,534,705	188,046,447	0.38%
2026-03-26	34.46	34.92	33.45	33.86	33.79	qfq	7,791,810	265,609,420	-1.68%
2026-03-25	33.90	35.00	33.54	34.44	34.37	qfq	7,706,835	264,910,964	-2.10%
2026-03-24	34.95	35.51	33.20	35.18	35.11	qfq	11,089,390	380,029,716	-3.83%
2026-03-23	38.90	38.99	36.17	36.58	36.50	qfq	11,929,505	442,641,325	-8.98%
2026-03-20	41.00	42.45	40.19	40.19	40.10	qfq	12,564,240	512,640,592	-10.01%
2026-03-19	49.00	49.00	42.57	44.66	44.57	qfq	20,445,190	919,382,944	-0.42%
2026-03-18	43.83	47.80	41.24	44.85	44.76	qfq	14,377,340	641,127,123	0.65%
2026-03-17	41.83	44.99	41.74	44.56	44.47	qfq	12,994,650	567,780,816	5.42%
2026-03-16	39.80	43.11	39.80	42.27	42.18	qfq	11,178,480	469,696,621	6.34%
2026-03-13	40.89	41.00	39.38	39.75	39.67	qfq	8,026,340	321,614,032	-2.98%
2026-03-12	44.45	44.45	40.85	40.97	40.88	qfq	15,836,910	660,928,935	-4.39%
2026-03-11	39.34	42.85	38.80	42.85	42.76	qfq	10,884,361	459,919,976	10.01%
2026-03-10	36.10	40.42	36.10	38.95	38.87	qfq	14,258,100	548,564,634	-2.87%
2026-03-09	43.13	44.59	39.84	40.10	40.02	qfq	16,131,580	685,964,633	-2.00%
2026-03-06	40.10	42.00	39.75	40.92	40.83	qfq	13,372,080	543,060,592	-4.41%
2026-03-05	43.50	46.36	41.84	42.81	42.72	qfq	18,812,616	814,283,119	-7.92%
2026-03-04	54.00	54.00	45.87	46.49	46.39	qfq	22,678,170	1,078,756,338	-8.79%
2026-03-03	48.00	50.97	47.00	50.97	50.86	qfq	19,535,670	981,540,681	9.99%
2026-03-02	46.33	46.34	44.43	46.34	46.24	qfq	20,548,841	938,239,580	9.99%
2026-02-27	38.37	42.13	38.37	42.13	42.04	qfq	8,499,030	351,093,843	10.00%
2026-02-26	37.40	38.47	37.16	38.30	38.22	qfq	4,514,520	170,892,918	0.45%
2026-02-25	38.06	38.59	36.83	38.13	38.05	qfq	6,717,000	253,556,363	-1.01%
2026-02-24	39.23	41.02	38.35	38.52	38.44	qfq	9,617,480	381,247,718	0.84%
2026-02-13	38.16	39.14	38.00	38.20	38.12	qfq	4,348,040	167,690,443	-0.39%
2026-02-12	38.13	38.94	37.70	38.35	38.27	qfq	3,856,110	148,049,650	0.08%
2026-02-11	37.76	38.98	36.87	38.32	38.24	qfq	4,945,590	188,264,295	1.48%
2026-02-10	37.96	39.40	37.16	37.76	37.68	qfq	4,843,480	183,734,484	-1.59%
2026-02-09	36.02	38.89	35.30	38.37	38.29	qfq	8,181,400	309,120,229	6.64%
2026-02-06	35.22	36.47	35.00	35.98	35.90	qfq	4,530,366	162,927,225	0.42%
2026-02-05	36.82	37.20	35.71	35.83	35.75	qfq	5,159,220	186,295,235	-3.16%
2026-02-04	38.65	39.01	36.40	37.00	36.92	qfq	7,806,660	291,886,102	-4.27%
2026-02-03	36.15	39.20	35.51	38.65	38.57	qfq	11,073,380	416,626,769	5.83%
2026-02-02	32.83	38.32	32.83	36.52	36.44	qfq	13,388,273	493,723,162	1.05%
2026-01-30	38.77	39.46	35.51	36.14	36.06	qfq	14,056,688	519,693,278	-8.41%
2026-01-29	35.14	39.72	35.14	39.46	39.38	qfq	17,278,364	659,309,082	8.35%
2026-01-28	36.27	37.89	35.44	36.42	36.34	qfq	14,694,790	537,415,982	2.42%
2026-01-27	35.00	35.88	33.57	35.56	35.48	qfq	14,165,761	490,812,748	1.80%
2026-01-26	31.78	34.93	31.78	34.93	34.86	qfq	11,696,651	397,052,491	10.02%
2026-01-23	31.28	32.93	31.28	31.75	31.68	qfq	12,362,844	396,452,752	-1.79%
2026-01-22	31.80	34.82	31.73	32.33	32.26	qfq	16,677,577	554,851,940	2.15%
2026-01-21	31.80	32.62	30.10	31.65	31.58	qfq	10,787,340	339,763,082	-0.47%
2026-01-20	32.25	32.87	31.10	31.80	31.73	qfq	7,190,700	230,168,548	-1.55%
2026-01-19	31.63	32.66	30.57	32.30	32.23	qfq	9,039,840	287,662,748	1.00%
2026-01-16	29.50	32.50	29.41	31.98	31.91	qfq	12,673,090	394,426,618	5.58%
2026-01-15	30.84	32.70	29.87	30.29	30.23	qfq	14,502,410	450,858,087	-0.82%
2026-01-14	27.72	30.54	27.19	30.54	30.48	qfq	11,893,635	343,820,876	10.01%
2026-01-13	27.92	28.55	27.66	27.76	27.70	qfq	9,172,380	257,535,423	0.22%
2026-01-12	27.57	27.96	27.10	27.70	27.64	qfq	7,502,480	206,381,919	-0.40%
2026-01-09	28.41	28.81	27.50	27.81	27.75	qfq	7,342,990	205,057,943	-0.22%
2026-01-08	28.50	28.79	27.69	27.87	27.81	qfq	9,181,920	257,069,711	-4.23%
2026-01-07	27.18	29.32	27.18	29.10	29.04	qfq	11,789,980	335,048,209	4.75%
2026-01-06	26.93	28.72	26.80	27.78	27.72	qfq	10,043,643	278,592,129	-0.68%
2026-01-05	28.42	28.88	26.10	27.97	27.91	qfq	16,828,071	456,848,027	2.34%
2025-12-31	27.11	28.33	26.20	27.33	27.27	qfq	9,106,530	247,723,015	2.32%
2025-12-30	27.25	27.40	25.74	26.71	26.65	qfq	13,279,570	355,310,980	-2.16%
2025-12-29	24.83	27.30	24.46	27.30	27.14	qfq	8,360,360	219,511,459	9.99%
2025-12-26	24.96	25.03	24.66	24.82	24.68	qfq	3,623,100	89,945,681	-0.72%
2025-12-25	25.20	25.20	24.87	25.00	24.86	qfq	4,245,380	106,073,372	-0.91%
2025-12-24	25.65	25.80	25.12	25.23	25.08	qfq	5,535,936	140,574,575	-1.91%
2025-12-23	25.91	25.92	25.10	25.72	25.57	qfq	5,236,010	133,362,797	-0.77%
2025-12-22	26.88	27.00	25.70	25.92	25.77	qfq	6,108,100	159,264,290	-3.28%
2025-12-19	26.49	27.12	25.90	26.80	26.65	qfq	6,189,210	164,029,385	1.13%
2025-12-18	26.67	27.17	26.20	26.50	26.35	qfq	6,083,190	162,123,854	-0.67%
2025-12-17	26.39	27.10	26.00	26.68	26.53	qfq	5,584,800	148,095,471	-0.97%
2025-12-16	28.62	28.62	26.47	26.94	26.78	qfq	7,417,390	200,700,279	-6.26%
2025-12-15	29.80	30.19	28.47	28.74	28.57	qfq	6,811,300	197,834,913	-3.17%
2025-12-12	29.70	30.07	29.18	29.68	29.51	qfq	6,109,700	180,609,089	-1.10%
2025-12-11	31.04	31.10	29.70	30.01	29.84	qfq	5,676,130	171,125,774	-3.04%
2025-12-10	31.50	31.58	30.09	30.95	30.77	qfq	7,349,940	225,017,693	-0.96%
2025-12-09	31.77	33.00	31.25	31.25	31.07	qfq	9,198,360	294,075,923	-3.58%
2025-12-08	34.20	34.39	31.40	32.41	32.22	qfq	12,978,990	418,571,614	-5.51%
2025-12-05	35.22	35.36	33.90	34.30	34.10	qfq	13,041,840	449,670,032	-2.56%
2025-12-04	35.63	38.00	34.91	35.20	35.00	qfq	21,013,320	761,217,553	-1.21%
2025-12-03	33.69	35.63	33.27	35.63	35.42	qfq	9,316,280	325,891,328	10.00%
2025-12-02	33.27	34.74	31.28	32.39	32.20	qfq	15,723,890	523,533,887	-2.65%
2025-12-01	32.69	35.19	32.69	33.27	33.08	qfq	23,815,170	804,844,627	0.73%
2025-11-28	31.78	33.03	30.96	33.03	32.84	qfq	6,409,580	208,179,827	9.99%
2025-11-27	27.31	30.03	26.55	30.03	29.86	qfq	20,254,160	586,305,691	10.00%
2025-11-26	28.29	29.10	27.19	27.30	27.14	qfq	8,641,015	239,557,757	-4.01%
2025-11-25	29.20	30.07	28.20	28.44	28.28	qfq	9,213,410	268,552,850	-1.96%
2025-11-24	31.35	31.78	28.01	29.01	28.84	qfq	10,083,240	295,021,265	-5.17%
2025-11-21	33.24	34.42	30.53	30.59	30.41	qfq	11,644,914	376,184,743	-8.41%
2025-11-20	33.90	35.88	32.68	33.40	33.21	qfq	11,836,790	400,270,367	-2.45%
2025-11-19	34.25	35.44	31.50	34.24	34.04	qfq	16,469,140	548,266,290	0.97%
2025-11-18	33.91	33.91	31.38	33.91	33.71	qfq	17,954,994	591,100,524	9.99%
2025-11-17	30.83	30.83	30.83	30.83	30.65	qfq	894,985	27,592,388	9.99%
2025-11-14	25.23	28.03	24.98	28.03	27.87	qfq	2,267,354	62,039,107	10.01%
2025-11-13	23.85	25.70	23.61	25.48	25.33	qfq	6,774,610	167,291,538	4.21%
2025-11-12	24.72	25.50	24.25	24.45	24.31	qfq	6,182,398	153,451,589	-0.37%
2025-11-11	24.36	25.11	24.03	24.54	24.40	qfq	5,592,650	137,838,890	0.78%
2025-11-10	23.31	24.85	22.81	24.35	24.21	qfq	6,362,634	152,275,048	4.28%
2025-11-07	23.33	24.56	22.96	23.35	23.22	qfq	6,000,625	142,295,896	-0.64%
2025-11-06	22.66	23.60	22.53	23.50	23.36	qfq	5,474,779	126,250,883	3.75%
2025-11-05	21.71	22.98	21.30	22.65	22.52	qfq	5,927,134	133,545,961	3.19%
2025-11-04	22.12	22.42	21.60	21.95	21.82	qfq	5,157,994	112,955,548	-1.53%
2025-11-03	20.79	22.49	20.79	22.29	22.16	qfq	7,959,460	171,944,612	3.29%
2025-10-31	20.91	22.04	20.73	21.58	21.46	qfq	9,758,210	210,558,461	5.58%
2025-10-30	22.00	22.20	19.90	20.44	20.32	qfq	12,841,575	268,660,079	-1.35%
2025-10-29	18.63	20.72	18.53	20.72	20.60	qfq	8,934,700	179,682,025	9.98%
2025-10-28	17.60	18.94	17.56	18.84	18.73	qfq	8,430,780	154,427,675	6.92%
2025-10-27	17.51	17.78	17.30	17.62	17.52	qfq	3,904,980	68,505,754	0.40%
2025-10-24	17.96	18.00	17.39	17.55	17.45	qfq	4,433,540	78,148,739	-1.74%
2025-10-23	18.00	18.28	17.70	17.86	17.76	qfq	5,550,936	99,665,701	-0.61%
2025-10-22	17.95	18.30	17.75	17.97	17.87	qfq	5,765,730	103,604,511	0.06%
2025-10-21	17.60	18.09	17.58	17.96	17.86	qfq	5,687,985	101,953,042	1.18%
2025-10-20	18.00	18.42	17.57	17.75	17.65	qfq	9,676,100	172,552,491	-0.84%
2025-10-17	16.90	18.76	16.88	17.90	17.80	qfq	14,136,574	256,505,725	4.99%
2025-10-16	17.28	17.55	16.91	17.05	16.95	qfq	4,502,380	77,181,632	0.71%
2025-10-15	16.74	16.95	16.60	16.93	16.83	qfq	2,866,800	48,211,234	1.14%
2025-10-14	16.59	17.04	16.45	16.74	16.64	qfq	3,513,930	58,772,871	0.90%
2025-10-13	16.51	16.59	16.21	16.59	16.49	qfq	3,805,000	62,270,215	-2.07%
2025-10-10	16.46	17.08	16.37	16.94	16.84	qfq	4,308,900	72,302,272	2.92%
2025-10-09	16.34	16.53	16.20	16.46	16.36	qfq	2,318,740	38,011,154	0.49%
2025-09-30	16.32	16.41	16.13	16.38	16.29	qfq	2,091,190	33,975,865	-0.18%
2025-09-29	16.23	16.48	15.98	16.41	16.32	qfq	1,866,900	30,407,839	0.37%
2025-09-26	16.18	16.59	16.03	16.35	16.26	qfq	2,814,330	46,176,462	0.55%
2025-09-25	16.53	16.55	15.95	16.26	16.17	qfq	3,356,640	54,416,757	-2.05%
2025-09-24	16.45	16.85	16.33	16.60	16.50	qfq	2,454,380	40,591,054	0.97%
2025-09-23	16.82	16.82	16.00	16.44	16.35	qfq	2,610,790	42,797,033	-2.26%
2025-09-22	16.61	16.95	16.56	16.82	16.72	qfq	3,266,640	54,770,301	0.72%
2025-09-19	16.62	17.10	16.20	16.70	16.60	qfq	4,612,430	76,540,775	1.27%
2025-09-18	16.79	17.48	16.41	16.49	16.39	qfq	4,959,238	84,009,095	-2.08%
2025-09-17	16.45	16.88	16.40	16.84	16.74	qfq	3,560,600	59,482,664	2.18%
2025-09-16	16.43	16.53	16.31	16.48	16.38	qfq	1,689,760	27,753,759	0.30%
2025-09-15	16.40	16.47	16.29	16.43	16.34	qfq	1,641,880	26,937,010	0.18%
2025-09-12	16.55	16.58	16.40	16.40	16.31	qfq	1,904,030	31,341,970	-1.20%
2025-09-11	16.71	16.85	16.37	16.60	16.50	qfq	3,662,500	60,484,372	-1.54%
2025-09-10	16.60	16.86	16.47	16.86	16.76	qfq	3,927,928	65,608,478	2.87%
2025-09-09	16.48	16.54	16.31	16.39	16.30	qfq	1,799,230	29,547,567	-0.55%
2025-09-08	16.24	16.50	16.20	16.48	16.38	qfq	1,904,700	31,208,605	1.54%
2025-09-05	16.13	16.25	15.96	16.23	16.14	qfq	1,836,640	29,695,299	0.62%
2025-09-04	16.01	16.34	15.81	16.13	16.04	qfq	2,546,060	41,132,116	0.81%
2025-09-03	16.52	16.55	15.94	16.00	15.91	qfq	2,770,710	44,947,740	-2.97%
2025-09-02	16.52	16.59	16.20	16.49	16.39	qfq	2,655,560	43,500,276	-0.36%
2025-09-01	16.62	16.76	16.30	16.55	16.45	qfq	2,785,430	46,205,310	-0.30%
2025-08-29	16.75	16.84	16.53	16.60	16.50	qfq	2,449,310	40,766,325	-1.19%
2025-08-28	16.71	16.88	16.22	16.80	16.70	qfq	5,003,830	82,895,692	0.54%
2025-08-27	17.55	17.61	16.69	16.71	16.61	qfq	6,640,050	113,320,298	-5.59%
2025-08-26	17.56	17.85	17.38	17.70	17.60	qfq	3,424,450	60,595,518	0.80%
2025-08-25	17.51	17.74	17.30	17.56	17.46	qfq	3,602,238	63,121,712	0.00%
2025-08-22	17.71	17.85	17.42	17.56	17.46	qfq	3,161,540	55,432,089	-0.79%
2025-08-21	17.66	17.83	17.51	17.70	17.60	qfq	3,595,530	63,609,797	0.68%
2025-08-20	17.38	17.62	17.32	17.58	17.48	qfq	3,309,610	57,847,259	0.46%
2025-08-19	17.08	17.82	17.00	17.50	17.40	qfq	5,515,480	96,303,361	2.64%
2025-08-18	16.93	17.22	16.80	17.05	16.95	qfq	3,290,399	56,156,610	1.31%
2025-08-15	16.80	16.89	16.73	16.83	16.73	qfq	2,332,200	39,221,778	0.18%
2025-08-14	17.20	17.20	16.74	16.80	16.70	qfq	2,606,119	44,062,574	-1.87%
2025-08-13	17.12	17.24	16.94	17.12	17.02	qfq	2,707,739	46,236,950	-0.06%
2025-08-12	17.30	17.37	17.04	17.13	17.03	qfq	3,168,609	54,442,357	-0.98%
2025-08-11	16.98	17.44	16.81	17.30	17.20	qfq	4,514,500	77,697,390	2.37%
2025-08-08	16.80	16.96	16.60	16.90	16.80	qfq	3,155,900	52,995,252	0.48%
2025-08-07	16.73	17.07	16.72	16.82	16.72	qfq	2,675,690	45,072,902	0.54%
2025-08-06	16.58	16.81	16.58	16.73	16.63	qfq	2,546,590	42,509,722	0.60%
2025-08-05	16.44	16.85	16.40	16.63	16.53	qfq	2,713,460	45,100,876	1.34%
2025-08-04	16.25	16.48	16.14	16.41	16.32	qfq	1,997,300	32,688,368	0.24%
2025-08-01	16.41	16.51	16.26	16.37	16.28	qfq	2,316,700	37,929,168	-0.30%
2025-07-31	16.68	16.80	16.35	16.42	16.33	qfq	3,250,800	53,890,043	-2.20%
2025-07-30	16.91	16.94	16.68	16.79	16.69	qfq	4,300,600	72,227,442	0.30%
2025-07-29	16.64	16.83	16.50	16.74	16.64	qfq	4,115,300	68,623,921	0.97%
2025-07-28	16.58	16.65	16.45	16.58	16.48	qfq	2,690,490	44,588,628	0.06%
2025-07-25	16.51	16.87	16.48	16.57	16.47	qfq	3,901,560	64,754,751	0.06%
2025-07-24	16.29	16.56	16.23	16.56	16.46	qfq	3,431,520	56,281,049	1.66%
2025-07-23	16.49	16.52	16.29	16.29	16.20	qfq	2,623,900	43,052,615	-0.97%
2025-07-22	16.55	16.56	16.33	16.45	16.36	qfq	2,561,580	42,107,231	-0.48%
2025-07-21	16.48	16.54	16.38	16.53	16.43	qfq	2,839,980	46,845,294	0.67%
2025-07-18	16.38	16.51	16.33	16.42	16.33	qfq	2,334,760	38,296,977	0.37%
2025-07-17	16.38	16.40	16.27	16.36	16.27	qfq	1,842,000	30,066,955	0.25%
2025-07-16	16.18	16.38	16.14	16.32	16.23	qfq	2,384,670	38,889,193	1.05%
2025-07-15	16.53	16.53	16.06	16.15	16.06	qfq	3,551,500	57,523,590	-2.30%
2025-07-14	16.45	16.56	16.38	16.53	16.43	qfq	3,051,510	50,349,611	0.43%
2025-07-11	16.36	16.48	16.20	16.46	16.36	qfq	3,564,400	58,293,299	0.24%
2025-07-10	16.50	16.56	16.36	16.42	16.33	qfq	2,424,740	39,883,977	-0.30%
2025-07-09	16.54	16.62	16.40	16.47	16.37	qfq	3,280,000	54,161,052	-0.42%
2025-07-08	16.41	16.57	16.31	16.54	16.44	qfq	3,345,000	55,185,752	1.16%
2025-07-07	16.15	16.38	16.14	16.35	16.26	qfq	2,419,100	39,385,248	0.31%
2025-07-04	16.51	16.51	16.23	16.30	16.21	qfq	3,563,400	58,240,048	-1.33%
2025-07-03	16.61	16.70	16.47	16.52	16.42	qfq	3,439,600	56,914,391	-0.36%
2025-07-02	16.68	16.75	16.46	16.58	16.48	qfq	4,284,750	71,104,115	-0.60%
2025-07-01	16.80	16.86	16.53	16.68	16.58	qfq	4,807,790	80,040,266	-1.01%
2025-06-30	16.47	16.89	16.42	16.85	16.75	qfq	6,649,940	111,060,026	1.94%
2025-06-27	16.61	16.61	16.40	16.53	16.43	qfq	6,415,110	105,968,002	-2.48%
2025-06-26	16.50	17.13	16.43	16.95	16.85	qfq	10,391,188	174,034,719	2.54%
2025-06-25	16.50	16.74	16.40	16.53	16.43	qfq	12,202,800	201,475,609	-3.11%
2025-06-24	17.06	17.60	17.06	17.06	16.96	qfq	17,426,450	298,282,790	-10.02%
2025-06-23	18.64	19.30	18.21	18.96	18.85	qfq	19,499,458	365,651,422	7.00%
2025-06-20	18.00	18.27	17.58	17.72	17.62	qfq	12,856,060	230,070,227	-5.74%
2025-06-19	17.60	19.52	17.06	18.80	18.69	qfq	21,269,618	385,108,627	5.50%
2025-06-18	18.39	18.80	17.70	17.82	17.72	qfq	15,560,458	282,737,774	-3.10%
2025-06-17	17.64	19.51	17.39	18.39	18.28	qfq	23,572,090	429,690,740	-3.21%
2025-06-16	19.20	19.51	18.51	19.00	18.89	qfq	27,282,598	525,108,861	7.10%
2025-06-13	17.28	17.74	16.88	17.74	17.64	qfq	14,607,242	254,592,973	9.98%
2025-06-12	16.50	16.93	16.08	16.13	16.04	qfq	8,541,600	139,624,551	0.50%
2025-06-11	16.00	16.18	15.93	16.05	15.96	qfq	3,619,496	58,092,489	0.12%
2025-06-10	16.40	16.48	15.76	16.03	15.94	qfq	5,223,458	83,826,903	-1.11%
2025-06-09	16.51	16.65	16.15	16.21	16.12	qfq	7,464,630	121,696,637	-0.67%
2025-06-06	15.71	17.29	15.64	16.32	16.23	qfq	11,739,751	193,548,814	3.16%
2025-06-05	15.98	16.10	15.78	15.82	15.63	qfq	3,641,600	57,790,814	-1.37%
2025-06-04	15.90	16.25	15.82	16.04	15.85	qfq	5,809,671	92,795,379	0.44%
2025-06-03	15.51	16.58	15.51	15.97	15.78	qfq	8,885,200	141,210,409	5.00%
2025-05-30	15.57	15.65	15.14	15.21	15.03	qfq	2,312,040	35,362,914	-2.25%
2025-05-29	15.48	15.69	15.36	15.56	15.37	qfq	2,554,600	39,860,104	0.78%
2025-05-28	15.71	15.71	15.41	15.44	15.25	qfq	1,568,400	24,322,399	-1.22%
2025-05-27	15.49	15.63	15.25	15.63	15.44	qfq	2,086,500	32,285,979	0.90%
2025-05-26	15.37	15.59	15.31	15.49	15.30	qfq	1,817,330	28,088,369	1.04%
2025-05-23	15.57	15.72	15.31	15.33	15.15	qfq	2,494,300	38,702,843	-1.54%
2025-05-22	15.85	16.15	15.55	15.57	15.38	qfq	3,499,930	55,290,822	-1.77%
2025-05-21	15.87	15.87	15.60	15.85	15.66	qfq	2,377,420	37,388,767	-0.13%
2025-05-20	15.51	15.88	15.44	15.87	15.68	qfq	3,009,600	47,287,673	2.12%
2025-05-19	15.58	15.63	15.39	15.54	15.35	qfq	2,310,200	35,861,342	-0.13%
2025-05-16	15.63	15.74	15.55	15.56	15.37	qfq	2,045,500	31,988,908	-0.58%
2025-05-15	15.76	15.77	15.52	15.65	15.46	qfq	2,799,100	43,800,119	-0.89%
2025-05-14	15.71	15.90	15.62	15.79	15.60	qfq	3,713,100	58,615,691	0.00%
2025-05-13	15.91	15.98	15.75	15.79	15.60	qfq	2,490,650	39,471,184	-0.38%
2025-05-12	15.81	15.92	15.63	15.85	15.66	qfq	2,703,370	42,573,102	0.96%
2025-05-09	16.06	16.31	15.67	15.70	15.51	qfq	4,628,500	73,420,908	-1.44%
2025-05-08	15.52	16.10	15.52	15.93	15.74	qfq	4,048,600	64,169,306	1.40%
2025-05-07	15.76	15.84	15.48	15.71	15.52	qfq	3,776,600	59,202,234	0.58%
2025-05-06	15.28	15.62	15.28	15.62	15.43	qfq	4,296,900	66,682,793	1.96%
2025-04-30	15.20	15.45	15.20	15.32	15.14	qfq	3,535,300	54,216,516	0.92%
2025-04-29	14.74	15.36	14.72	15.18	15.00	qfq	4,111,500	62,326,267	2.02%
2025-04-28	14.99	15.05	14.71	14.88	14.70	qfq	2,871,600	42,792,017	-0.47%
2025-04-25	14.76	15.03	14.76	14.95	14.77	qfq	3,069,800	45,855,682	0.40%
2025-04-24	15.15	15.19	14.78	14.89	14.71	qfq	4,898,700	73,294,019	-2.17%
2025-04-23	15.20	15.25	15.03	15.22	15.04	qfq	4,887,400	74,089,331	0.07%
2025-04-22	15.34	15.53	15.06	15.21	15.03	qfq	7,371,600	112,337,184	-1.62%
2025-04-21	15.10	15.73	15.10	15.46	15.27	qfq	9,527,132	146,182,861	3.97%
2025-04-18	15.04	15.20	14.68	14.87	14.69	qfq	4,919,300	73,290,759	-0.07%
2025-04-17	14.59	15.05	14.41	14.88	14.70	qfq	5,400,173	80,479,269	1.85%
2025-04-16	14.64	15.10	14.41	14.61	14.43	qfq	5,135,242	75,601,763	-1.42%
2025-04-15	15.01	15.20	14.69	14.82	14.64	qfq	4,379,950	64,881,247	-0.80%
2025-04-14	14.70	15.24	14.70	14.94	14.76	qfq	8,335,762	125,273,112	2.61%
2025-04-11	14.10	14.95	14.00	14.56	14.38	qfq	8,076,890	118,160,129	1.89%
2025-04-10	14.02	14.56	14.00	14.29	14.12	qfq	9,467,700	135,615,820	2.81%
2025-04-09	13.22	14.24	12.56	13.90	13.73	qfq	10,421,862	140,034,400	0.22%
2025-04-08	14.00	14.48	13.81	13.87	13.70	qfq	15,015,048	210,837,571	-9.58%
2025-04-07	15.34	15.52	15.34	15.34	15.16	qfq	2,536,000	38,915,424	-9.98%
2025-04-03	17.04	17.73	17.04	17.04	16.83	qfq	14,952,860	256,583,679	-9.98%
2025-04-02	21.50	21.51	18.93	18.93	18.70	qfq	26,832,724	531,921,892	-9.99%
2025-04-01	21.03	21.03	21.03	21.03	20.78	qfq	2,469,340	51,930,220	9.99%
2025-03-31	19.12	19.12	19.12	19.12	18.89	qfq	2,067,070	39,522,378	10.01%
2025-03-28	15.34	17.38	15.34	17.38	17.17	qfq	12,731,060	210,316,276	10.00%
2025-03-27	17.62	17.62	15.70	15.80	15.61	qfq	14,022,000	232,035,693	-1.37%
2025-03-26	14.42	16.02	14.42	16.02	15.83	qfq	5,230,990	82,474,841	10.03%
2025-03-25	14.48	14.59	14.25	14.56	14.38	qfq	1,893,400	27,365,764	0.55%
2025-03-24	15.11	15.12	14.16	14.48	14.31	qfq	3,714,700	54,059,657	-4.23%
2025-03-21	15.30	15.40	15.07	15.12	14.94	qfq	2,878,700	43,859,310	-0.66%
2025-03-20	15.11	15.36	15.10	15.22	15.04	qfq	1,850,500	28,175,398	0.79%
2025-03-19	15.19	15.30	15.04	15.10	14.92	qfq	1,688,520	25,552,363	-0.85%
2025-03-18	15.14	15.29	15.09	15.23	15.05	qfq	2,163,590	32,870,149	0.20%
2025-03-17	15.32	15.40	15.13	15.20	15.02	qfq	1,983,300	30,174,586	-0.20%
2025-03-14	15.19	15.27	15.04	15.23	15.05	qfq	2,447,700	37,091,303	-0.26%
2025-03-13	15.18	15.28	14.97	15.27	15.09	qfq	3,329,580	50,485,777	1.13%
2025-03-12	14.77	15.38	14.71	15.10	14.92	qfq	5,625,859	85,050,035	2.23%
2025-03-11	14.40	14.80	14.39	14.77	14.59	qfq	1,946,080	28,372,371	1.16%
2025-03-10	14.42	14.65	14.34	14.60	14.42	qfq	2,007,700	29,242,053	1.25%
2025-03-07	14.57	14.62	14.31	14.42	14.25	qfq	2,115,700	30,577,297	-1.23%
2025-03-06	14.22	15.10	14.12	14.60	14.42	qfq	4,545,390	66,955,395	2.60%
2025-03-05	14.10	14.32	13.74	14.23	14.06	qfq	2,888,000	40,493,190	0.71%
2025-03-04	13.99	14.15	13.91	14.13	13.96	qfq	1,540,884	21,668,664	0.36%
2025-03-03	14.08	14.32	13.99	14.08	13.91	qfq	1,875,410	26,519,681	0.00%
2025-02-28	14.80	14.80	14.05	14.08	13.91	qfq	3,624,660	52,266,378	-6.01%
2025-02-27	14.48	15.08	14.40	14.98	14.70	qfq	4,468,524	65,765,903	3.31%
2025-02-26	14.48	14.61	14.40	14.50	14.23	qfq	1,913,660	27,737,314	0.14%
2025-02-25	14.51	14.70	14.45	14.48	14.21	qfq	2,007,060	29,177,515	-1.03%
2025-02-24	14.66	14.73	14.49	14.63	14.36	qfq	2,489,903	36,378,026	0.21%
2025-02-21	14.90	15.08	14.50	14.60	14.33	qfq	4,482,854	65,705,701	-2.54%
2025-02-20	15.10	15.20	14.77	14.98	14.70	qfq	2,421,290	36,157,954	-0.66%
2025-02-19	14.72	15.16	14.65	15.08	14.80	qfq	2,774,356	41,626,321	1.96%
2025-02-18	15.04	15.12	14.73	14.79	14.51	qfq	2,811,180	41,926,339	-1.66%
2025-02-17	14.69	15.07	14.60	15.04	14.76	qfq	3,090,128	46,015,987	2.38%
2025-02-14	14.78	14.78	14.60	14.69	14.42	qfq	1,868,050	27,408,618	-0.27%
2025-02-13	14.87	14.97	14.71	14.73	14.46	qfq	2,461,840	36,509,063	-1.60%
2025-02-12	15.01	15.08	14.73	14.97	14.69	qfq	2,753,200	40,980,593	-0.27%
2025-02-11	15.15	15.27	14.94	15.01	14.73	qfq	2,576,740	38,705,765	-0.73%
2025-02-10	14.85	15.15	14.85	15.12	14.84	qfq	2,495,330	37,517,896	1.14%
2025-02-07	15.01	15.21	14.76	14.95	14.67	qfq	3,351,900	50,315,363	-0.86%
2025-02-06	14.60	15.14	14.60	15.08	14.80	qfq	2,715,900	40,566,019	2.59%
2025-02-05	14.80	14.80	14.37	14.70	14.43	qfq	1,722,100	25,099,938	0.75%
2025-01-27	14.55	14.97	14.50	14.59	14.32	qfq	2,679,060	39,389,407	0.27%
2025-01-24	14.25	14.58	14.17	14.55	14.28	qfq	1,868,030	26,832,072	1.46%
2025-01-23	14.84	14.84	14.30	14.34	14.07	qfq	2,279,000	33,161,906	-0.69%
2025-01-22	14.94	14.94	14.38	14.44	14.17	qfq	2,261,387	33,050,854	-3.15%
2025-01-21	15.28	15.34	14.80	14.91	14.63	qfq	2,532,830	37,822,245	-1.84%
2025-01-20	15.08	15.45	14.89	15.19	14.91	qfq	3,173,530	48,349,299	0.80%
2025-01-17	14.94	15.20	14.79	15.07	14.79	qfq	2,617,280	39,132,295	0.27%
2025-01-16	14.91	15.66	14.88	15.03	14.75	qfq	4,535,308	68,968,251	1.49%
2025-01-15	14.91	15.16	14.76	14.81	14.53	qfq	3,162,590	47,066,881	-1.40%
2025-01-14	14.13	15.32	14.10	15.02	14.74	qfq	6,989,668	103,109,782	5.85%
2025-01-13	14.36	14.64	14.00	14.19	13.93	qfq	3,668,176	52,183,415	1.50%
2025-01-10	14.54	14.70	13.92	13.98	13.72	qfq	3,570,880	50,920,351	-3.25%
2025-01-09	14.41	14.63	14.34	14.45	14.18	qfq	2,494,030	36,071,367	-1.50%
2025-01-08	14.47	14.88	14.13	14.67	14.40	qfq	3,799,930	55,143,684	-0.27%
2025-01-07	13.97	14.72	13.57	14.71	14.44	qfq	6,438,933	90,777,101	4.33%
2025-01-06	14.82	14.84	13.71	14.10	13.84	qfq	7,681,938	109,010,108	-7.42%
2025-01-03	16.35	17.50	15.12	15.23	14.95	qfq	8,767,841	141,191,287	-6.33%
2025-01-02	15.98	16.49	15.61	16.26	15.96	qfq	6,539,848	105,724,115	1.31%
2024-12-31	16.76	17.09	15.90	16.05	15.75	qfq	6,415,900	104,658,713	-3.60%
2024-12-30	17.23	17.58	16.48	16.65	16.34	qfq	6,886,462	115,554,015	-3.37%
2024-12-27	17.05	17.39	16.72	17.23	16.91	qfq	8,920,442	152,606,273	0.06%
2024-12-26	16.75	17.27	16.32	17.22	16.90	qfq	11,946,612	200,838,436	1.71%
2024-12-25	17.04	18.82	16.56	16.93	16.61	qfq	15,716,778	276,029,177	-1.11%
2024-12-24	16.95	17.68	16.33	17.12	16.80	qfq	17,786,736	305,472,390	2.39%
2024-12-23	15.25	16.72	15.23	16.72	16.41	qfq	8,103,020	133,244,671	10.00%
2024-12-20	15.01	15.42	15.01	15.20	14.92	qfq	2,926,639	44,482,765	0.46%
2024-12-19	15.30	15.30	14.80	15.13	14.85	qfq	4,635,800	69,647,099	-2.51%
2024-12-18	16.00	16.07	15.38	15.52	15.23	qfq	4,712,720	73,348,307	-2.51%
2024-12-17	16.95	17.35	15.70	15.92	15.62	qfq	8,004,798	130,380,466	-7.28%
2024-12-16	16.44	17.59	16.40	17.17	16.85	qfq	12,004,508	205,923,460	3.75%
2024-12-13	16.43	17.16	16.11	16.55	16.24	qfq	9,008,178	149,442,394	-0.12%
2024-12-12	16.28	16.76	16.14	16.57	16.26	qfq	8,911,680	147,136,095	1.66%
2024-12-11	16.25	16.41	16.03	16.30	16.00	qfq	6,606,040	107,028,787	0.43%
2024-12-10	16.58	16.58	16.11	16.23	15.93	qfq	7,579,410	123,658,435	0.19%
2024-12-09	16.40	16.70	15.91	16.20	15.90	qfq	10,873,599	176,432,929	-2.17%
2024-12-06	16.95	18.00	16.36	16.56	16.25	qfq	17,563,978	296,684,991	-5.64%
2024-12-05	16.14	17.55	15.98	17.55	17.22	qfq	21,895,579	366,775,055	10.03%
2024-12-04	14.60	15.95	14.40	15.95	15.65	qfq	8,219,730	125,924,214	10.00%
2024-12-03	14.66	14.66	14.23	14.50	14.23	qfq	3,735,400	53,865,503	-0.68%
2024-12-02	14.58	14.76	14.48	14.60	14.33	qfq	5,275,028	77,104,509	0.14%
2024-11-29	14.40	14.73	14.28	14.58	14.31	qfq	4,213,077	61,211,919	1.25%
2024-11-28	14.44	14.62	14.35	14.40	14.13	qfq	4,533,260	65,605,950	-1.03%
2024-11-27	14.48	14.60	14.04	14.55	14.28	qfq	4,808,950	68,859,750	0.34%
2024-11-26	15.18	15.19	14.50	14.50	14.23	qfq	6,158,100	90,840,333	-5.60%
2024-11-25	15.18	15.44	14.92	15.36	15.07	qfq	7,109,240	107,861,325	0.66%
2024-11-22	16.17	16.50	15.19	15.26	14.98	qfq	10,375,820	164,020,244	-5.63%
2024-11-21	16.41	17.14	16.03	16.17	15.87	qfq	16,327,226	270,056,969	-1.46%
2024-11-20	14.77	16.41	14.71	16.41	16.10	qfq	9,982,817	158,059,187	9.99%
2024-11-19	15.00	15.10	14.35	14.92	14.64	qfq	8,248,740	121,595,619	-2.42%
2024-11-18	14.37	15.61	14.21	15.29	15.00	qfq	12,446,549	186,693,683	6.55%
2024-11-15	14.00	15.30	14.00	14.35	14.08	qfq	12,535,914	185,087,319	2.72%
2024-11-14	14.12	14.30	13.93	13.97	13.71	qfq	5,459,813	77,084,573	-1.27%
2024-11-13	13.86	14.18	13.68	14.15	13.89	qfq	4,513,790	63,030,144	1.43%
2024-11-12	13.85	14.03	13.69	13.95	13.69	qfq	4,536,360	63,122,921	0.50%
2024-11-11	13.75	13.89	13.46	13.88	13.62	qfq	3,736,200	51,081,666	0.65%
2024-11-08	14.01	14.30	13.72	13.79	13.53	qfq	4,913,330	68,587,147	-1.36%
2024-11-07	13.70	14.23	13.62	13.98	13.72	qfq	5,731,040	80,143,887	1.60%
2024-11-06	13.34	13.84	13.29	13.76	13.50	qfq	6,184,300	84,098,851	3.30%
2024-11-05	13.10	13.32	13.06	13.32	13.07	qfq	3,307,180	43,673,304	1.60%
2024-11-04	12.83	13.11	12.70	13.11	12.87	qfq	2,953,750	38,251,197	2.26%
2024-11-01	13.13	13.29	12.77	12.82	12.58	qfq	4,331,090	56,118,882	-2.36%
2024-10-31	12.89	13.31	12.89	13.13	12.89	qfq	3,140,170	41,337,403	0.46%
2024-10-30	13.15	13.34	12.90	13.07	12.83	qfq	3,153,800	41,320,558	-0.76%
2024-10-29	13.62	13.70	13.15	13.17	12.92	qfq	4,096,560	54,702,521	-3.30%
2024-10-28	13.13	13.65	13.08	13.62	13.37	qfq	3,880,500	51,981,212	3.10%
2024-10-25	12.91	13.21	12.91	13.21	12.96	qfq	2,844,967	37,312,047	1.69%
2024-10-24	13.01	13.09	12.92	12.99	12.75	qfq	2,018,300	26,222,144	-0.61%
2024-10-23	13.23	13.30	12.95	13.07	12.83	qfq	3,061,115	40,091,143	0.23%
2024-10-22	12.78	13.04	12.72	13.04	12.80	qfq	2,911,040	37,618,326	1.88%
2024-10-21	12.75	12.90	12.66	12.80	12.56	qfq	3,213,560	41,019,919	0.31%
2024-10-18	12.42	12.93	12.42	12.76	12.52	qfq	3,236,634	41,018,059	2.08%
2024-10-17	12.67	12.90	12.50	12.50	12.27	qfq	2,584,160	32,846,075	-1.73%
2024-10-16	12.61	12.86	12.52	12.72	12.48	qfq	3,049,109	38,758,964	-0.70%
2024-10-15	13.15	13.23	12.80	12.81	12.57	qfq	4,788,439	62,348,122	-3.97%
2024-10-14	13.50	13.50	12.91	13.34	13.09	qfq	6,867,320	90,454,432	-1.91%
2024-10-11	13.45	14.49	13.45	13.60	13.35	qfq	9,751,870	135,263,320	1.80%
2024-10-10	13.29	13.78	12.89	13.36	13.11	qfq	5,011,013	67,035,326	-0.67%
2024-10-09	14.65	14.65	13.45	13.45	13.20	qfq	5,913,270	81,534,333	-9.97%
2024-10-08	15.31	15.31	14.20	14.94	14.66	qfq	8,307,887	122,648,545	7.33%
2024-09-30	13.19	13.92	12.75	13.92	13.66	qfq	6,281,860	84,412,833	9.61%
2024-09-27	12.25	12.79	12.16	12.70	12.46	qfq	2,487,627	30,971,645	3.93%
2024-09-26	11.76	12.22	11.68	12.22	11.99	qfq	2,325,000	27,822,294	3.56%
2024-09-25	11.62	12.02	11.61	11.80	11.58	qfq	2,533,000	29,953,737	1.90%
2024-09-24	11.00	11.58	11.00	11.58	11.36	qfq	1,838,400	20,843,940	5.08%
2024-09-23	11.08	11.08	10.91	11.02	10.81	qfq	812,500	8,937,356	0.09%
2024-09-20	11.33	11.35	10.95	11.01	10.80	qfq	1,253,900	13,869,147	-1.17%
2024-09-19	10.70	11.18	10.70	11.14	10.93	qfq	1,734,300	19,124,057	4.21%
2024-09-18	10.90	10.94	10.52	10.69	10.49	qfq	1,351,100	14,399,974	-2.02%
2024-09-13	11.12	11.17	10.91	10.91	10.71	qfq	1,222,100	13,449,904	-1.53%
2024-09-12	11.18	11.30	11.07	11.08	10.87	qfq	1,066,660	11,931,128	-0.89%
2024-09-11	11.28	11.30	11.11	11.18	10.97	qfq	1,129,730	12,650,540	-1.67%
2024-09-10	11.29	11.45	11.14	11.37	11.16	qfq	993,530	11,201,301	0.71%
2024-09-09	11.30	11.40	11.15	11.29	11.08	qfq	1,039,800	11,724,393	-0.44%
2024-09-06	11.47	11.55	11.30	11.34	11.13	qfq	1,307,700	14,928,081	-1.31%
2024-09-05	11.70	11.70	11.44	11.49	11.28	qfq	1,029,850	11,864,015	-0.61%
2024-09-04	11.63	11.70	11.51	11.56	11.34	qfq	1,326,600	15,388,015	-1.78%
2024-09-03	11.92	11.95	11.68	11.77	11.55	qfq	1,561,257	18,397,435	-0.59%
2024-09-02	11.84	12.13	11.72	11.84	11.62	qfq	2,378,400	28,411,098	-1.00%
2024-08-30	11.63	12.19	11.53	11.96	11.74	qfq	2,858,710	34,202,655	3.73%
2024-08-29	11.33	11.60	11.19	11.53	11.31	qfq	1,292,290	14,737,683	1.14%
2024-08-28	11.03	11.60	11.01	11.40	11.19	qfq	1,861,130	21,163,743	1.51%
2024-08-27	11.70	11.70	11.22	11.23	11.02	qfq	1,864,600	21,340,956	-1.49%
2024-08-26	10.97	11.42	10.97	11.40	11.19	qfq	1,475,970	16,616,154	3.54%
2024-08-23	11.14	11.24	10.93	11.01	10.80	qfq	1,041,500	11,491,725	-0.99%
2024-08-22	11.35	11.43	11.08	11.12	10.91	qfq	1,152,700	12,955,604	-2.11%
2024-08-21	11.44	11.47	11.32	11.36	11.15	qfq	917,300	10,452,141	-0.79%
2024-08-20	11.80	11.80	11.33	11.45	11.24	qfq	1,392,300	16,030,487	-2.55%
2024-08-19	11.87	11.95	11.73	11.75	11.53	qfq	1,081,400	12,786,242	-0.93%
2024-08-16	12.05	12.14	11.82	11.86	11.64	qfq	1,745,300	20,822,731	-1.58%
2024-08-15	12.04	12.16	11.97	12.05	11.83	qfq	1,838,500	22,176,536	-0.50%
2024-08-14	12.14	12.22	11.86	12.11	11.88	qfq	2,772,000	33,506,725	-1.14%
2024-08-13	12.50	12.86	12.13	12.25	12.02	qfq	4,474,960	55,377,124	0.16%
2024-08-12	12.17	12.26	12.01	12.23	12.00	qfq	1,178,000	14,320,515	-0.08%
2024-08-09	12.30	12.47	12.21	12.24	12.01	qfq	1,256,300	15,494,598	-0.97%
2024-08-08	12.35	12.40	12.09	12.36	12.13	qfq	1,630,800	20,018,312	0.41%
2024-08-07	12.29	12.37	12.15	12.31	12.08	qfq	1,349,200	16,551,820	-0.32%
2024-08-06	12.02	12.35	12.02	12.35	12.12	qfq	2,272,830	27,786,287	3.00%
2024-08-05	12.16	12.54	11.98	11.99	11.77	qfq	3,239,500	39,653,306	-1.64%
2024-08-02	12.16	12.37	12.02	12.19	11.96	qfq	1,429,190	17,471,915	-0.16%
2024-08-01	12.23	12.49	12.17	12.21	11.98	qfq	1,424,700	17,498,213	-0.25%
2024-07-31	11.92	12.24	11.77	12.24	12.01	qfq	1,754,900	21,215,962	3.55%
2024-07-30	11.70	11.89	11.62	11.82	11.60	qfq	1,247,530	14,718,514	0.34%
2024-07-29	11.77	11.85	11.60	11.78	11.56	qfq	1,269,000	14,906,926	0.68%
2024-07-26	11.52	11.71	11.40	11.70	11.48	qfq	1,205,800	14,009,269	1.83%
2024-07-25	11.38	11.59	11.19	11.49	11.28	qfq	1,554,910	17,766,763	0.97%
2024-07-24	11.53	11.65	11.38	11.38	11.17	qfq	1,590,400	18,236,148	-2.32%
2024-07-23	11.82	12.05	11.62	11.65	11.43	qfq	1,463,500	17,352,716	-2.02%
2024-07-22	11.81	11.94	11.69	11.89	11.67	qfq	1,172,160	13,862,216	0.59%
2024-07-19	11.60	11.91	11.51	11.82	11.60	qfq	1,528,300	17,904,568	0.42%
2024-07-18	11.96	12.03	11.59	11.77	11.55	qfq	1,340,730	15,726,891	-0.68%
2024-07-17	11.91	12.11	11.78	11.85	11.63	qfq	1,108,500	13,153,908	-1.09%
2024-07-16	12.04	12.06	11.87	11.98	11.76	qfq	1,144,600	13,697,465	-0.50%
2024-07-15	12.30	12.33	11.95	12.04	11.82	qfq	1,354,000	16,316,918	-2.11%
2024-07-12	12.56	12.59	12.22	12.30	12.07	qfq	2,142,800	26,569,065	-0.32%
2024-07-11	11.86	12.36	11.75	12.34	12.11	qfq	2,805,060	34,070,376	5.56%
2024-07-10	11.82	11.98	11.66	11.69	11.47	qfq	1,535,200	18,091,919	-1.43%
2024-07-09	11.83	11.95	11.41	11.86	11.64	qfq	2,338,880	27,332,498	0.25%
2024-07-08	12.19	12.31	11.76	11.83	11.61	qfq	2,890,700	34,389,757	-3.98%
2024-07-05	12.41	12.41	12.06	12.32	12.09	qfq	2,310,760	28,245,630	-0.65%
2024-07-04	12.87	13.10	12.33	12.40	12.17	qfq	2,479,700	31,179,737	-4.62%
2024-07-03	12.99	13.25	12.96	13.00	12.76	qfq	1,279,200	16,736,979	-1.07%
2024-07-02	13.00	13.19	12.94	13.14	12.89	qfq	1,649,351	21,623,539	1.78%
2024-07-01	12.93	12.96	12.61	12.91	12.67	qfq	1,549,400	19,802,540	-0.39%
2024-06-28	13.00	13.13	12.90	12.96	12.62	qfq	1,469,351	19,138,811	0.39%
2024-06-27	13.16	13.29	12.89	12.91	12.57	qfq	1,435,170	18,752,704	-1.90%
2024-06-26	12.81	13.16	12.60	13.16	12.82	qfq	1,712,060	22,087,070	2.33%
2024-06-25	12.71	13.01	12.71	12.86	12.52	qfq	1,633,500	21,042,139	1.26%
2024-06-24	13.01	13.01	12.68	12.70	12.37	qfq	2,057,500	26,346,987	-3.05%
2024-06-21	13.13	13.36	13.06	13.10	12.76	qfq	1,631,200	21,497,252	-1.28%
2024-06-20	13.56	13.73	13.25	13.27	12.92	qfq	2,640,700	35,456,140	-2.64%
2024-06-19	13.57	14.05	13.57	13.63	13.27	qfq	3,002,700	41,302,282	0.52%
2024-06-18	13.38	13.66	13.38	13.56	13.21	qfq	2,132,850	28,910,920	1.35%
2024-06-17	13.45	13.51	13.27	13.38	13.03	qfq	1,418,500	18,994,201	-0.89%
2024-06-14	13.40	13.60	13.20	13.50	13.15	qfq	2,136,950	28,686,606	-0.15%
2024-06-13	13.80	13.92	13.49	13.52	13.17	qfq	2,248,300	30,603,128	-1.96%
2024-06-12	13.48	13.82	13.34	13.79	13.43	qfq	3,440,660	47,063,187	2.30%
2024-06-11	13.40	13.50	13.03	13.48	13.13	qfq	4,414,860	58,635,651	-0.07%
2024-06-07	14.00	14.00	13.48	13.49	13.14	qfq	6,910,560	94,500,015	-4.60%
2024-06-06	13.51	14.67	12.66	14.14	13.77	qfq	9,871,270	137,205,911	6.00%
2024-06-05	13.62	13.62	13.33	13.34	12.99	qfq	1,917,320	25,753,260	-2.06%
2024-06-04	13.89	13.89	13.39	13.62	13.26	qfq	2,430,030	32,909,787	-1.80%
2024-06-03	14.34	14.34	13.66	13.87	13.51	qfq	3,173,870	44,148,283	-2.60%
2024-05-31	14.19	14.33	14.12	14.24	13.87	qfq	1,703,430	24,268,982	0.07%
2024-05-30	14.35	14.45	14.07	14.23	13.86	qfq	2,207,330	31,458,307	-1.45%
2024-05-29	14.28	14.54	14.21	14.44	14.06	qfq	2,479,930	35,691,215	1.12%
2024-05-28	14.50	14.50	14.21	14.28	13.91	qfq	2,876,900	41,251,795	-0.56%
2024-05-27	14.60	14.74	14.14	14.36	13.99	qfq	5,470,662	78,529,545	-1.64%
2024-05-24	14.86	14.94	14.49	14.60	14.22	qfq	4,124,040	60,819,875	-2.47%
2024-05-23	15.25	15.28	14.87	14.97	14.58	qfq	2,959,410	44,452,906	-2.48%
2024-05-22	15.70	15.70	15.20	15.35	14.95	qfq	4,342,900	66,975,250	-2.60%
2024-05-21	16.02	16.15	15.61	15.76	15.35	qfq	3,919,600	61,787,858	-3.73%
2024-05-20	15.60	16.74	15.60	16.37	15.94	qfq	6,622,760	107,142,082	6.09%
2024-05-17	15.33	15.54	15.23	15.43	15.03	qfq	2,249,600	34,522,397	0.33%
2024-05-16	15.35	15.55	15.23	15.38	14.98	qfq	2,577,100	39,745,015	1.05%
2024-05-15	15.40	15.69	15.06	15.22	14.82	qfq	3,486,400	53,722,404	-0.78%
2024-05-14	15.13	15.44	15.01	15.34	14.94	qfq	3,423,910	52,198,522	1.79%
2024-05-13	15.80	15.83	14.73	15.07	14.68	qfq	6,795,930	104,216,530	-7.38%
2024-05-10	16.75	17.19	16.25	16.27	15.85	qfq	4,587,270	75,896,869	-2.28%
2024-05-09	16.46	16.87	16.46	16.65	16.22	qfq	3,609,890	60,220,856	0.30%
2024-05-08	17.18	17.26	16.59	16.60	16.17	qfq	4,498,383	75,845,143	-2.35%
2024-05-07	16.96	17.26	16.78	17.00	16.56	qfq	5,145,780	87,781,738	0.24%
2024-05-06	16.74	16.97	16.46	16.96	16.52	qfq	5,282,600	88,837,132	2.05%
2024-04-30	16.95	17.18	16.62	16.62	16.19	qfq	4,266,160	71,872,869	-1.19%
2024-04-29	16.54	16.88	16.30	16.82	16.38	qfq	4,832,320	80,494,530	0.30%
2024-04-26	17.14	17.14	16.71	16.77	16.33	qfq	5,628,390	94,804,115	-1.64%
2024-04-25	16.95	17.31	16.47	17.05	16.61	qfq	6,973,192	118,545,955	-2.01%
2024-04-24	17.58	17.92	16.98	17.40	16.95	qfq	10,230,660	177,346,113	3.20%
2024-04-23	15.41	16.86	15.41	16.86	16.42	qfq	7,056,270	113,596,610	9.98%
2024-04-22	16.90	16.90	15.27	15.33	14.93	qfq	9,416,622	147,710,260	-9.61%
2024-04-19	15.64	16.96	15.54	16.96	16.52	qfq	4,872,026	80,535,813	9.99%
2024-04-18	15.80	15.97	15.20	15.42	15.02	qfq	3,291,700	51,143,091	-1.66%
2024-04-17	14.57	15.75	14.55	15.68	15.27	qfq	4,355,390	67,172,868	7.62%
2024-04-16	15.63	15.82	14.37	14.57	14.19	qfq	5,400,080	78,988,993	-8.25%
2024-04-15	17.28	17.28	15.57	15.88	15.47	qfq	6,480,330	103,822,161	-8.16%
2024-04-12	16.93	17.65	16.92	17.29	16.84	qfq	3,852,960	66,559,423	2.19%
2024-04-11	16.75	17.30	16.53	16.92	16.48	qfq	2,360,110	40,251,015	0.53%
2024-04-10	17.30	17.30	16.55	16.83	16.39	qfq	2,724,496	45,897,130	-2.32%
2024-04-09	17.47	17.65	16.96	17.23	16.78	qfq	3,563,900	61,349,439	-1.94%
2024-04-08	17.44	18.08	17.29	17.57	17.11	qfq	4,299,588	75,855,377	-2.82%
2024-04-03	18.20	18.60	17.76	18.08	17.61	qfq	5,829,500	105,936,451	-0.06%
2024-04-02	17.48	18.53	17.46	18.09	17.62	qfq	5,803,313	105,064,277	3.43%
2024-04-01	17.24	17.51	16.79	17.49	17.03	qfq	3,155,300	54,249,339	1.33%
2024-03-29	16.79	17.29	16.65	17.26	16.81	qfq	3,372,000	57,566,136	4.67%
2024-03-28	16.19	16.83	16.10	16.49	16.06	qfq	2,738,400	45,112,561	1.85%
2024-03-27	16.90	17.09	16.17	16.19	15.77	qfq	2,736,000	45,283,683	-4.20%
2024-03-26	17.21	17.55	16.55	16.90	16.46	qfq	3,926,730	66,768,368	-2.37%
2024-03-25	17.92	18.39	17.21	17.31	16.86	qfq	6,075,185	108,227,367	-4.21%
2024-03-22	18.84	18.88	18.03	18.07	17.60	qfq	3,521,010	64,582,688	-4.09%
2024-03-21	19.20	19.28	18.60	18.84	18.35	qfq	2,895,080	54,743,982	-1.52%
2024-03-20	19.08	19.25	18.89	19.13	18.63	qfq	2,642,780	50,379,762	0.37%
2024-03-19	19.27	19.58	19.00	19.06	18.56	qfq	3,600,970	69,354,753	-0.26%
2024-03-18	18.88	19.15	18.59	19.11	18.61	qfq	3,721,250	70,232,034	2.08%
2024-03-15	18.51	18.88	18.33	18.72	18.23	qfq	3,679,780	68,451,944	1.74%
2024-03-14	18.50	18.95	18.00	18.40	17.92	qfq	4,509,550	83,478,313	0.22%
2024-03-13	18.29	18.47	17.90	18.36	17.88	qfq	2,685,090	48,915,223	0.44%
2024-03-12	18.10	18.28	17.89	18.28	17.80	qfq	2,815,580	50,981,212	1.05%
2024-03-11	17.89	18.56	17.74	18.09	17.62	qfq	2,501,980	45,034,609	0.39%
2024-03-08	18.00	18.22	17.72	18.02	17.55	qfq	1,889,500	33,909,716	-0.33%
2024-03-07	18.20	18.68	17.93	18.08	17.61	qfq	2,977,100	54,580,967	0.00%
2024-03-06	17.62	18.28	17.58	18.08	17.61	qfq	3,111,560	56,022,544	2.55%
2024-03-05	18.10	18.15	17.50	17.63	17.17	qfq	3,518,800	62,452,900	-2.97%
2024-03-04	18.50	18.79	17.70	18.17	17.70	qfq	4,451,840	80,779,354	-1.78%
2024-03-01	18.49	19.60	18.00	18.50	18.02	qfq	5,844,500	108,772,111	0.87%
2024-02-29	17.76	18.55	17.43	18.34	17.86	qfq	5,577,300	100,760,439	1.33%
2024-02-28	19.52	19.93	18.05	18.10	17.63	qfq	6,033,036	114,600,772	-7.37%
2024-02-27	19.26	19.69	18.87	19.54	19.03	qfq	4,621,701	89,425,916	2.68%
2024-02-26	18.78	19.60	18.68	19.03	18.53	qfq	6,001,963	114,663,866	2.70%
2024-02-23	18.00	18.58	17.89	18.53	18.05	qfq	3,624,600	66,047,924	3.40%
2024-02-22	16.83	17.99	16.80	17.92	17.45	qfq	3,246,630	56,544,700	6.04%
2024-02-21	16.50	17.59	16.12	16.90	16.46	qfq	3,583,522	60,764,776	1.68%
2024-02-20	15.89	16.70	15.48	16.62	16.19	qfq	4,295,068	69,393,837	5.86%
2024-02-19	15.17	16.11	14.86	15.70	15.29	qfq	6,297,830	98,773,936	3.15%
2024-02-08	13.34	15.31	12.53	15.22	14.82	qfq	8,243,401	111,134,424	9.34%
2024-02-07	15.43	15.43	13.92	13.92	13.56	qfq	5,134,790	72,340,782	-10.02%
2024-02-06	15.43	16.31	14.90	15.47	15.07	qfq	4,552,462	69,730,322	-6.58%
2024-02-05	18.20	18.22	16.56	16.56	16.13	qfq	2,001,200	33,624,849	-10.00%
2024-02-02	19.40	19.80	17.60	18.40	17.92	qfq	2,132,610	39,970,479	-5.35%
2024-02-01	19.78	19.95	19.01	19.44	18.93	qfq	1,847,070	36,006,495	-2.07%
2024-01-31	20.69	20.69	19.75	19.85	19.33	qfq	1,869,430	37,525,450	-3.31%
2024-01-30	21.00	21.31	20.42	20.53	19.99	qfq	1,322,900	27,493,736	-2.24%
2024-01-29	22.01	22.60	20.96	21.00	20.45	qfq	1,626,520	34,749,621	-4.59%
2024-01-26	22.26	22.68	21.81	22.01	21.44	qfq	1,440,000	31,913,339	-1.21%
2024-01-25	21.98	22.32	21.27	22.28	21.70	qfq	1,645,632	35,991,224	4.11%
2024-01-24	21.24	21.70	20.64	21.40	20.84	qfq	1,890,900	39,968,315	-0.42%
2024-01-23	21.42	21.64	20.98	21.49	20.93	qfq	2,078,750	44,216,184	1.18%
2024-01-22	22.57	22.79	21.16	21.24	20.69	qfq	2,071,390	45,299,146	-6.31%
2024-01-19	22.86	23.01	22.65	22.67	22.08	qfq	1,264,092	28,870,087	-0.92%
2024-01-18	23.00	23.49	22.25	22.88	22.28	qfq	2,459,800	55,576,143	-1.89%
2024-01-17	23.72	24.00	23.00	23.32	22.71	qfq	1,447,500	34,019,964	-1.19%
2024-01-16	23.80	23.92	23.24	23.60	22.98	qfq	1,766,260	41,449,069	-0.92%
2024-01-15	23.36	23.99	23.36	23.82	23.20	qfq	2,049,697	48,579,052	0.46%
2024-01-12	23.88	24.49	23.56	23.71	23.09	qfq	3,051,040	72,782,899	-0.75%
2024-01-11	24.01	24.25	23.81	23.89	23.27	qfq	2,302,540	55,148,144	-0.54%
2024-01-10	24.28	24.98	23.96	24.02	23.39	qfq	2,181,840	52,857,823	-2.32%
2024-01-09	24.54	25.01	24.40	24.59	23.95	qfq	1,755,810	43,285,924	-0.45%
2024-01-08	24.86	25.29	24.59	24.70	24.06	qfq	2,117,150	52,550,206	-1.79%
2024-01-05	25.82	25.84	24.91	25.15	24.49	qfq	2,747,147	69,551,639	-2.63%
2024-01-04	25.96	26.28	25.81	25.83	25.16	qfq	2,413,720	62,792,111	-0.15%
2024-01-03	26.24	26.39	25.65	25.87	25.19	qfq	2,516,094	65,057,379	-2.04%
2024-01-02	25.92	26.43	25.92	26.41	25.72	qfq	2,908,400	76,392,104	2.13%
2023-12-29	25.95	26.18	25.68	25.86	25.19	qfq	3,576,010	92,807,513	-0.35%
2023-12-28	27.20	27.35	25.84	25.95	25.27	qfq	3,979,617	103,869,317	-2.85%
2023-12-27	26.80	27.15	26.11	26.71	26.01	qfq	4,245,397	113,416,062	1.75%
2023-12-26	26.78	27.00	26.20	26.25	25.56	qfq	2,248,400	59,433,894	-1.98%
2023-12-25	27.11	27.49	26.13	26.78	26.08	qfq	3,355,580	89,546,536	-1.22%
2023-12-22	27.27	28.76	27.02	27.11	26.40	qfq	5,425,709	151,287,647	-0.40%
2023-12-21	27.03	27.58	26.56	27.22	26.51	qfq	3,607,517	97,486,604	-0.66%
2023-12-20	27.05	29.10	27.05	27.40	26.68	qfq	5,723,990	160,365,778	0.88%
2023-12-19	28.11	28.39	26.84	27.16	26.45	qfq	3,387,660	92,367,480	-1.24%
2023-12-18	28.13	28.26	27.37	27.50	26.78	qfq	2,866,460	79,658,269	-1.79%
2023-12-15	27.95	28.34	27.80	28.00	27.27	qfq	2,614,698	73,281,850	-0.71%
2023-12-14	29.48	29.49	27.91	28.20	27.46	qfq	4,204,520	120,198,146	-3.82%
2023-12-13	30.46	30.78	29.00	29.32	28.55	qfq	5,174,390	154,238,405	-3.74%
2023-12-12	30.34	31.16	29.51	30.46	29.67	qfq	11,087,441	336,879,379	5.29%
2023-12-11	26.52	28.93	26.52	28.93	28.18	qfq	4,710,151	132,151,615	10.00%
2023-12-08	26.70	27.05	25.66	26.30	25.61	qfq	6,553,930	172,229,362	-1.90%
2023-12-07	29.70	29.83	26.72	26.81	26.11	qfq	9,823,361	272,809,159	-9.70%
2023-12-06	30.21	31.66	29.40	29.69	28.92	qfq	7,721,440	233,478,865	-3.64%
2023-12-05	32.40	32.90	30.65	30.81	30.01	qfq	7,091,590	225,681,168	-4.61%
2023-12-04	35.48	35.58	32.30	32.30	31.46	qfq	8,089,970	269,675,222	-10.00%
2023-12-01	34.23	36.80	34.01	35.89	34.95	qfq	8,811,304	315,596,102	6.15%
2023-11-30	32.80	34.61	31.73	33.81	32.93	qfq	6,978,453	233,159,962	4.55%
2023-11-29	38.31	38.31	32.00	32.34	31.50	qfq	8,713,484	296,761,587	-7.60%
2023-11-28	35.99	37.09	34.41	35.00	34.09	qfq	6,721,380	240,478,474	-2.64%
2023-11-27	33.58	36.85	33.03	35.95	35.01	qfq	6,898,962	245,000,275	6.39%
2023-11-24	35.52	36.00	30.76	33.79	32.91	qfq	8,375,098	284,189,568	2.08%
2023-11-23	32.81	33.93	32.31	33.10	32.24	qfq	4,678,520	154,539,808	-0.48%
2023-11-22	31.05	33.60	30.53	33.26	32.39	qfq	6,085,430	196,403,284	7.15%
2023-11-21	30.71	31.50	30.45	31.04	30.23	qfq	3,941,370	122,145,737	1.11%
2023-11-20	29.42	30.95	29.28	30.70	29.90	qfq	4,562,922	138,031,286	4.49%
2023-11-17	28.46	29.68	28.20	29.38	28.61	qfq	3,580,812	104,046,026	2.12%
2023-11-16	29.21	29.98	28.55	28.77	28.02	qfq	3,018,128	88,117,306	-1.47%
2023-11-15	28.85	29.45	28.56	29.20	28.44	qfq	2,742,738	79,878,567	0.93%
2023-11-14	28.20	29.20	27.96	28.93	28.18	qfq	3,015,320	86,412,875	2.05%
2023-11-13	27.99	29.20	27.71	28.35	27.61	qfq	3,385,874	96,448,583	0.67%
2023-11-10	27.64	29.39	27.64	28.16	27.43	qfq	3,647,261	103,498,828	-0.49%
2023-11-09	28.12	29.45	27.90	28.30	27.56	qfq	3,596,258	102,567,451	-1.29%
2023-11-08	28.97	29.54	28.62	28.67	27.92	qfq	4,741,514	137,002,235	-3.53%
2023-11-07	27.50	30.42	27.28	29.72	28.94	qfq	8,421,917	244,975,489	7.49%
2023-11-06	27.69	28.32	27.00	27.65	26.93	qfq	4,462,994	122,877,758	-0.14%
2023-11-03	28.07	28.65	27.37	27.69	26.97	qfq	5,585,145	155,507,676	-3.92%
2023-11-02	26.60	29.60	26.25	28.82	28.07	qfq	9,407,852	261,211,380	7.10%
2023-11-01	24.46	27.20	24.46	26.91	26.21	qfq	7,055,078	185,008,728	5.24%
2023-10-31	27.27	27.51	25.32	25.57	24.90	qfq	6,453,540	167,803,390	-3.62%
2023-10-30	25.02	27.51	25.02	26.53	25.84	qfq	6,932,619	183,260,853	2.75%
2023-10-27	25.30	26.45	24.55	25.82	25.15	qfq	6,545,890	166,653,735	-1.22%
2023-10-26	25.38	27.39	24.23	26.14	25.46	qfq	8,709,325	223,530,156	4.06%
2023-10-25	24.00	25.57	23.88	25.12	24.46	qfq	7,786,616	194,050,379	1.33%
2023-10-24	24.21	25.66	23.82	24.79	24.14	qfq	9,355,910	232,733,985	-3.35%
2023-10-23	26.14	27.52	25.65	25.65	24.98	qfq	8,889,594	231,982,599	-10.00%
2023-10-20	26.09	30.80	26.09	28.50	27.76	qfq	15,604,986	432,134,168	-1.69%
2023-10-19	26.97	29.51	26.83	28.99	28.23	qfq	17,344,253	494,823,561	8.05%
2023-10-18	26.20	26.83	25.71	26.83	26.13	qfq	6,652,948	177,411,323	10.00%
2023-10-17	23.00	24.39	22.55	24.39	23.75	qfq	7,721,085	184,893,336	10.01%
2023-10-16	20.58	22.17	20.30	22.17	21.59	qfq	5,270,630	115,117,146	10.02%
2023-10-13	19.71	20.29	19.50	20.15	19.62	qfq	1,718,574	34,463,346	0.20%
2023-10-12	19.90	20.70	19.81	20.11	19.30	qfq	1,603,230	32,239,847	-0.15%
2023-10-11	19.85	20.20	19.11	20.14	19.33	qfq	2,983,760	58,972,135	-1.23%
2023-10-10	18.87	20.70	18.74	20.39	19.57	qfq	3,598,880	72,716,742	7.54%
2023-10-09	19.95	19.95	18.63	18.96	18.19	qfq	1,944,550	37,018,233	-5.01%
2023-09-28	19.51	20.00	19.51	19.96	19.15	qfq	730,300	14,486,024	2.78%
2023-09-27	19.61	19.64	19.42	19.42	18.64	qfq	499,580	9,749,122	-0.66%
2023-09-26	19.78	19.91	19.55	19.55	18.76	qfq	406,030	7,993,671	-1.36%
2023-09-25	19.54	20.10	19.54	19.82	19.02	qfq	857,282	17,084,445	1.33%
2023-09-22	19.63	19.81	19.42	19.56	18.77	qfq	661,516	12,918,858	-0.36%
2023-09-21	19.50	19.89	19.50	19.63	18.84	qfq	445,704	8,785,564	-0.96%
2023-09-20	19.65	20.00	19.56	19.82	19.02	qfq	793,254	15,757,137	0.56%
2023-09-19	19.96	19.96	19.65	19.71	18.91	qfq	389,030	7,684,729	-0.81%
2023-09-18	19.57	19.99	19.32	19.87	19.07	qfq	599,200	11,856,402	1.43%
2023-09-15	19.77	19.90	19.37	19.59	18.80	qfq	578,954	11,352,447	1.08%
2023-09-14	19.70	19.70	19.19	19.38	18.60	qfq	641,248	12,403,886	-0.51%
2023-09-13	19.70	19.80	19.38	19.48	18.69	qfq	508,521	9,941,431	-0.92%
2023-09-12	19.92	19.92	19.50	19.66	18.87	qfq	621,824	12,214,183	-1.06%
2023-09-11	20.05	20.15	19.73	19.87	19.07	qfq	733,633	14,591,497	-0.65%
2023-09-08	20.17	20.17	19.97	20.00	19.19	qfq	471,784	9,454,978	-1.28%
2023-09-07	20.37	20.77	20.25	20.26	19.44	qfq	808,540	16,550,299	-0.69%
2023-09-06	20.17	20.50	20.15	20.40	19.58	qfq	735,000	14,947,112	1.14%
2023-09-05	20.25	20.39	19.90	20.17	19.36	qfq	738,160	14,835,721	-0.25%
2023-09-04	19.56	20.23	19.56	20.22	19.40	qfq	1,264,240	25,335,264	3.37%
2023-09-01	19.71	20.00	19.42	19.56	18.77	qfq	494,170	9,674,662	-0.81%
2023-08-31	19.98	20.15	19.65	19.72	18.92	qfq	484,400	9,588,181	-0.65%
2023-08-30	20.00	20.37	19.81	19.85	19.05	qfq	755,000	15,165,151	-1.10%
2023-08-29	20.22	20.26	19.80	20.07	19.26	qfq	937,730	18,749,741	0.25%
2023-08-28	20.18	20.60	19.66	20.02	19.21	qfq	1,647,330	33,411,571	3.73%
2023-08-25	19.45	19.85	19.27	19.30	18.52	qfq	585,700	11,427,179	-0.77%
2023-08-24	19.54	19.94	19.32	19.45	18.66	qfq	752,180	14,665,232	-0.51%
2023-08-23	19.56	19.86	19.51	19.55	18.76	qfq	317,700	6,240,018	-1.26%
2023-08-22	19.78	19.99	19.48	19.80	19.00	qfq	533,540	10,488,067	0.61%
2023-08-21	19.82	19.98	19.62	19.68	18.89	qfq	579,410	11,429,796	-0.71%
2023-08-18	20.16	20.30	19.77	19.82	19.02	qfq	627,800	12,564,983	-1.49%
2023-08-17	19.88	20.13	19.50	20.12	19.31	qfq	753,100	14,964,673	1.56%
2023-08-16	20.05	20.45	19.80	19.81	19.01	qfq	1,033,846	20,799,203	-1.44%
2023-08-15	20.20	20.38	20.05	20.10	19.29	qfq	551,980	11,150,943	-0.69%
2023-08-14	20.33	20.55	19.95	20.24	19.42	qfq	1,346,190	27,124,242	-2.17%
2023-08-11	20.89	21.14	20.60	20.69	19.85	qfq	1,222,230	25,503,722	-0.77%
2023-08-10	20.22	21.00	20.07	20.85	20.01	qfq	1,595,640	33,139,076	2.71%
2023-08-09	19.84	20.57	19.59	20.30	19.48	qfq	1,539,050	31,126,721	2.58%
2023-08-08	20.10	20.10	19.60	19.79	18.99	qfq	517,710	10,227,108	-0.40%
2023-08-07	20.08	20.15	19.80	19.87	19.07	qfq	436,790	8,701,060	-0.20%
2023-08-04	20.03	20.06	19.80	19.91	19.11	qfq	598,050	11,915,010	-0.45%
2023-08-03	20.28	20.28	19.95	20.00	19.19	qfq	569,500	11,434,854	-0.40%
2023-08-02	20.12	20.21	19.89	20.08	19.27	qfq	417,560	8,377,450	-0.45%
2023-08-01	20.13	20.35	19.93	20.17	19.36	qfq	493,960	9,961,911	0.25%
2023-07-31	20.18	20.33	20.00	20.12	19.31	qfq	612,150	12,298,982	-0.30%
2023-07-28	19.90	20.40	19.66	20.18	19.37	qfq	863,190	17,352,649	1.56%
2023-07-27	20.05	20.21	19.71	19.87	19.07	qfq	575,370	11,489,177	-0.90%
2023-07-26	20.20	20.30	20.01	20.05	19.24	qfq	452,570	9,106,711	-0.74%
2023-07-25	20.36	20.48	20.02	20.20	19.38	qfq	501,280	10,119,437	0.20%
2023-07-24	20.08	20.50	19.58	20.16	19.35	qfq	763,000	15,462,732	0.55%
2023-07-21	20.41	20.41	19.90	20.05	19.24	qfq	637,030	12,804,067	-0.50%
2023-07-20	20.60	20.62	20.13	20.15	19.34	qfq	762,510	15,507,556	-1.66%
2023-07-19	20.35	20.73	20.22	20.49	19.66	qfq	871,727	17,916,287	0.44%
2023-07-18	19.91	20.45	19.91	20.40	19.58	qfq	776,600	15,765,867	1.04%
2023-07-17	20.02	20.19	19.70	20.19	19.37	qfq	1,015,510	20,341,742	0.85%