SECURITY DETAIL · RAW DATA

航天工程603698.SH

ASSECNYSTOCK

最近收盘价26.042026-07-17

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）35,284,651

成交额（元）927,643,430

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 4 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
2026-05-21	2026-05-29	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-10	2025-09-18	cash_dividend	0.055	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.108	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.105	—	—	—	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	27.30	27.80	26.04	26.04	26.04	qfq	35,284,651	927,643,430	-9.99%
2026-07-16	29.09	29.78	28.93	28.93	28.93	qfq	40,397,379	1,174,757,186	-9.99%
2026-07-15	32.14	32.58	32.14	32.14	32.14	qfq	12,468,100	400,805,712	-10.00%
2026-07-14	35.71	35.71	35.71	35.71	35.71	qfq	2,272,200	81,140,262	-10.01%
2026-07-13	43.00	43.00	39.68	39.68	39.68	qfq	22,237,900	893,012,370	-10.00%
2026-07-10	40.22	44.09	38.08	44.09	44.09	qfq	34,449,251	1,439,611,706	10.00%
2026-07-09	39.75	41.00	38.61	40.08	40.08	qfq	29,851,126	1,190,317,256	1.19%
2026-07-08	41.00	41.93	38.58	39.61	39.61	qfq	30,299,340	1,215,492,451	-3.13%
2026-07-07	39.80	43.31	39.80	40.89	40.89	qfq	39,414,755	1,652,554,774	3.86%
2026-07-06	43.52	44.02	38.73	39.37	39.37	qfq	29,350,481	1,196,629,549	-6.82%
2026-07-03	41.20	43.50	40.96	42.25	42.25	qfq	34,015,555	1,441,461,359	1.98%
2026-07-02	39.28	43.45	39.28	41.43	41.43	qfq	35,725,785	1,492,935,973	4.89%
2026-07-01	38.60	41.10	38.60	39.50	39.50	qfq	29,386,007	1,177,399,759	2.44%
2026-06-30	39.87	40.84	37.50	38.56	38.56	qfq	37,709,984	1,471,909,249	-3.29%
2026-06-29	42.73	44.05	39.61	39.87	39.87	qfq	42,692,951	1,751,832,658	-8.45%
2026-06-26	39.50	43.55	39.50	43.55	43.55	qfq	32,665,860	1,357,115,977	10.00%
2026-06-25	40.84	41.10	39.11	39.59	39.59	qfq	60,799,633	2,467,817,180	5.97%
2026-06-24	34.41	37.36	33.40	37.36	37.36	qfq	19,612,947	700,565,186	10.01%
2026-06-23	34.07	35.11	33.05	33.96	33.96	qfq	23,345,459	793,428,481	-1.99%
2026-06-22	33.09	34.70	32.88	34.65	34.65	qfq	30,751,405	1,041,979,503	4.90%
2026-06-18	31.48	33.73	31.21	33.03	33.03	qfq	25,504,908	837,092,711	4.13%
2026-06-17	31.40	32.60	31.14	31.72	31.72	qfq	21,009,125	669,520,563	1.86%
2026-06-16	32.00	32.24	30.50	31.14	31.14	qfq	21,021,049	660,549,847	1.90%
2026-06-15	30.49	30.99	30.13	30.56	30.56	qfq	11,215,162	342,908,947	-1.20%
2026-06-12	30.60	32.00	29.99	30.93	30.93	qfq	15,160,968	472,846,178	2.28%
2026-06-11	30.37	30.79	29.75	30.24	30.24	qfq	11,051,326	333,047,550	-1.47%
2026-06-10	31.03	31.48	29.95	30.69	30.69	qfq	13,556,113	415,100,737	-1.38%
2026-06-09	31.64	31.80	30.65	31.12	31.12	qfq	14,558,740	450,927,848	-1.24%
2026-06-08	32.00	33.45	31.35	31.51	31.51	qfq	16,016,956	518,412,742	-5.00%
2026-06-05	33.47	34.08	32.20	33.17	33.17	qfq	21,173,084	704,350,336	0.30%
2026-06-04	32.18	33.91	32.05	33.07	33.07	qfq	18,654,518	619,344,091	1.69%
2026-06-03	31.80	33.44	31.74	32.52	32.52	qfq	14,223,348	462,179,716	1.53%
2026-06-02	32.60	32.80	31.27	32.03	32.03	qfq	12,325,454	393,040,732	-0.93%
2026-06-01	32.53	33.00	32.24	32.33	32.33	qfq	12,445,757	405,491,305	-0.83%
2026-05-29	35.00	35.20	32.48	32.60	32.60	qfq	17,899,421	593,870,965	-6.86%
2026-05-28	34.69	35.76	34.42	35.00	34.92	qfq	18,033,143	631,402,115	0.92%
2026-05-27	35.87	37.77	34.26	34.68	34.61	qfq	26,594,491	950,997,305	-3.02%
2026-05-26	37.25	37.25	35.17	35.76	35.68	qfq	17,173,562	615,297,439	-5.15%
2026-05-25	39.00	39.32	37.21	37.70	37.62	qfq	15,179,681	577,811,765	-2.46%
2026-05-22	38.69	39.30	37.60	38.65	38.57	qfq	12,732,167	489,810,249	0.39%
2026-05-21	40.02	40.79	38.26	38.50	38.42	qfq	18,589,204	740,016,085	-3.80%
2026-05-20	42.21	43.34	39.89	40.02	39.93	qfq	34,152,586	1,414,178,896	-5.61%
2026-05-19	39.30	42.78	38.28	42.40	42.31	qfq	33,841,198	1,355,327,102	6.53%
2026-05-18	38.30	41.83	38.20	39.80	39.71	qfq	26,653,075	1,075,052,895	2.74%
2026-05-15	39.90	40.28	38.23	38.74	38.66	qfq	20,007,532	781,061,713	-2.44%
2026-05-14	42.38	42.38	39.71	39.71	39.62	qfq	26,948,208	1,094,314,557	-6.48%
2026-05-13	42.20	43.79	41.77	42.46	42.37	qfq	27,005,584	1,146,760,099	-1.12%
2026-05-12	43.41	46.46	42.30	42.94	42.85	qfq	45,469,227	1,989,911,103	-3.31%
2026-05-11	45.18	45.37	43.25	44.41	44.31	qfq	36,509,007	1,616,611,642	-1.64%
2026-05-08	43.80	46.43	43.50	45.15	45.05	qfq	55,002,789	2,495,300,775	2.01%
2026-05-07	43.99	44.64	43.00	44.26	44.17	qfq	38,961,206	1,708,752,763	0.52%
2026-05-06	43.80	45.11	43.20	44.03	43.94	qfq	52,213,759	2,308,134,253	0.14%
2026-04-30	40.77	43.97	40.24	43.97	43.88	qfq	48,518,525	2,075,940,320	10.01%
2026-04-29	38.80	40.30	38.50	39.97	39.88	qfq	22,748,033	907,004,868	1.22%
2026-04-28	40.60	40.75	39.08	39.49	39.41	qfq	22,434,213	890,947,479	-1.91%
2026-04-27	40.65	41.32	39.45	40.26	40.17	qfq	28,583,283	1,149,561,490	-0.59%
2026-04-24	42.74	43.60	39.40	40.50	40.41	qfq	47,846,053	1,960,424,299	-6.03%
2026-04-23	46.90	46.90	42.30	43.10	43.01	qfq	57,474,835	2,531,466,604	-8.30%
2026-04-22	44.20	47.60	44.10	47.00	46.90	qfq	51,845,343	2,401,537,879	1.71%
2026-04-21	45.70	47.27	44.22	46.21	46.11	qfq	56,046,648	2,573,689,119	1.12%
2026-04-20	47.78	48.00	45.41	45.70	45.60	qfq	65,696,418	3,037,321,146	-1.06%
2026-04-17	43.00	46.84	42.41	46.19	46.09	qfq	66,216,891	2,992,327,361	8.48%
2026-04-16	38.20	43.30	38.19	42.58	42.49	qfq	69,961,403	2,904,232,952	7.72%
2026-04-15	39.50	39.53	38.10	39.53	39.45	qfq	21,062,233	832,099,454	9.99%
2026-04-14	32.65	35.94	32.41	35.94	35.86	qfq	41,475,407	1,424,925,317	10.01%
2026-04-13	32.58	33.18	31.93	32.67	32.60	qfq	24,241,323	790,891,921	2.19%
2026-04-10	32.08	32.95	31.92	31.97	31.90	qfq	23,289,309	754,360,083	-0.34%
2026-04-09	30.53	32.73	30.42	32.08	32.01	qfq	29,395,060	938,386,799	2.75%
2026-04-08	29.75	31.92	29.62	31.22	31.15	qfq	24,401,320	754,008,365	7.54%
2026-04-07	29.03	29.38	28.83	29.03	28.97	qfq	6,922,155	201,214,557	-0.24%
2026-04-03	30.01	30.44	28.88	29.10	29.04	qfq	10,574,923	309,676,927	-2.74%
2026-04-02	30.50	30.88	29.69	29.92	29.86	qfq	7,470,999	225,234,454	-2.06%
2026-04-01	30.90	30.98	29.69	30.55	30.48	qfq	15,077,139	456,122,283	-0.26%
2026-03-31	30.75	31.80	30.60	30.63	30.56	qfq	20,608,689	640,439,548	-0.68%
2026-03-30	29.60	30.98	29.58	30.84	30.77	qfq	17,246,956	525,572,472	3.04%
2026-03-27	29.00	30.68	28.88	29.93	29.87	qfq	17,647,368	527,581,224	2.50%
2026-03-26	29.51	29.77	28.97	29.20	29.14	qfq	9,301,137	272,046,980	-0.85%
2026-03-25	29.08	29.84	29.06	29.45	29.39	qfq	8,881,000	262,012,793	1.69%
2026-03-24	29.00	29.09	28.16	28.96	28.90	qfq	9,810,350	280,888,915	1.40%
2026-03-23	29.00	29.78	28.28	28.56	28.50	qfq	11,780,534	342,354,559	-3.05%
2026-03-20	30.85	30.95	29.42	29.46	29.40	qfq	12,339,970	370,967,359	-4.44%
2026-03-19	30.42	31.19	30.30	30.83	30.76	qfq	11,786,261	362,688,327	0.13%
2026-03-18	30.00	31.06	29.63	30.79	30.72	qfq	12,974,926	395,262,785	3.15%
2026-03-17	31.50	31.56	29.85	29.85	29.79	qfq	9,908,178	301,652,841	-2.93%
2026-03-16	30.80	31.25	30.34	30.75	30.68	qfq	9,324,514	286,505,241	-0.26%
2026-03-13	31.81	32.00	30.71	30.83	30.76	qfq	17,603,840	551,123,184	-4.05%
2026-03-12	33.66	33.71	32.11	32.13	32.06	qfq	20,258,660	660,972,985	-5.22%
2026-03-11	35.00	35.18	33.66	33.90	33.83	qfq	20,059,141	684,836,022	-3.42%
2026-03-10	34.90	36.78	34.82	35.10	35.02	qfq	24,678,930	880,279,726	0.83%
2026-03-09	34.78	35.63	33.29	34.81	34.74	qfq	16,210,379	561,420,261	-1.56%
2026-03-06	35.59	36.05	35.00	35.36	35.28	qfq	15,822,570	562,413,311	-1.56%
2026-03-05	35.97	36.43	35.09	35.92	35.84	qfq	23,030,211	823,165,962	-0.14%
2026-03-04	34.06	36.69	33.89	35.97	35.89	qfq	24,388,437	860,678,805	4.56%
2026-03-03	35.90	35.95	33.58	34.40	34.33	qfq	23,911,778	831,392,181	-5.42%
2026-03-02	34.30	36.95	34.27	36.37	36.29	qfq	37,122,397	1,322,967,418	4.24%
2026-02-27	34.50	36.24	34.20	34.89	34.82	qfq	28,819,672	1,011,372,124	0.03%
2026-02-26	33.70	35.47	33.06	34.88	34.81	qfq	26,843,967	917,535,321	3.26%
2026-02-25	33.40	34.25	32.80	33.78	33.71	qfq	23,367,176	787,430,977	1.14%
2026-02-24	34.25	34.83	33.29	33.40	33.33	qfq	27,784,126	942,021,120	-3.75%
2026-02-13	34.10	36.17	34.10	34.70	34.63	qfq	31,854,707	1,117,129,019	-3.26%
2026-02-12	38.30	38.30	35.87	35.87	35.79	qfq	44,169,222	1,592,987,254	-10.01%
2026-02-11	37.80	41.75	37.53	39.86	39.77	qfq	74,271,881	2,987,107,180	5.03%
2026-02-10	40.92	41.00	36.98	37.95	37.87	qfq	41,881,429	1,593,400,332	-7.21%
2026-02-09	39.25	41.20	39.00	40.90	40.81	qfq	47,007,110	1,893,814,061	5.36%
2026-02-06	37.39	40.97	37.35	38.82	38.74	qfq	46,203,096	1,818,056,571	2.32%
2026-02-05	37.03	39.63	36.81	37.94	37.86	qfq	38,369,984	1,470,694,082	0.26%
2026-02-04	37.31	38.88	36.59	37.84	37.76	qfq	42,150,225	1,585,478,861	1.67%
2026-02-03	35.50	37.74	34.65	37.22	37.14	qfq	44,248,941	1,617,998,112	7.57%
2026-02-02	34.18	35.29	33.90	34.60	34.53	qfq	27,666,772	960,266,590	0.87%
2026-01-30	33.54	34.78	33.26	34.30	34.23	qfq	24,307,696	828,622,640	1.36%
2026-01-29	33.88	34.88	33.08	33.84	33.77	qfq	21,406,366	727,755,869	0.71%
2026-01-28	33.60	34.07	32.86	33.60	33.53	qfq	21,381,289	714,869,150	-0.18%
2026-01-27	34.20	34.79	33.25	33.66	33.59	qfq	26,304,390	889,809,368	-0.71%
2026-01-26	37.00	37.59	33.90	33.90	33.83	qfq	31,939,097	1,110,934,994	-10.01%
2026-01-23	36.07	38.30	35.71	37.67	37.59	qfq	46,255,644	1,723,616,406	4.44%
2026-01-22	34.88	37.26	34.88	36.07	35.99	qfq	30,021,056	1,084,665,878	3.35%
2026-01-21	35.52	36.86	34.90	34.90	34.83	qfq	23,303,088	830,004,433	-3.59%
2026-01-20	38.00	38.68	35.38	36.20	36.12	qfq	39,677,799	1,445,110,433	-5.19%
2026-01-19	39.00	40.72	36.12	38.18	38.10	qfq	48,888,514	1,874,731,418	-4.86%
2026-01-16	39.54	42.08	38.46	40.13	40.04	qfq	61,900,724	2,503,562,729	4.92%
2026-01-15	38.54	40.66	37.50	38.25	38.17	qfq	43,547,349	1,693,114,822	-2.42%
2026-01-14	40.00	42.13	39.20	39.20	39.12	qfq	64,493,149	2,579,470,774	-10.01%
2026-01-13	46.60	47.00	43.56	43.56	43.47	qfq	21,410,014	946,733,891	-10.00%
2026-01-12	43.78	48.40	43.00	48.40	48.30	qfq	57,024,375	2,700,188,534	10.00%
2026-01-09	43.00	46.72	42.60	44.00	43.91	qfq	56,851,901	2,520,171,247	3.29%
2026-01-08	41.00	43.56	40.13	42.60	42.51	qfq	57,032,162	2,390,219,824	6.00%
2026-01-07	40.00	41.41	39.00	40.19	40.10	qfq	59,314,594	2,388,436,388	-4.85%
2026-01-06	37.00	42.24	36.18	42.24	42.15	qfq	77,568,975	3,098,386,418	10.00%
2026-01-05	38.50	40.46	35.60	38.40	38.32	qfq	60,406,981	2,246,141,130	-0.90%
2025-12-31	37.54	39.30	36.71	38.75	38.67	qfq	58,124,224	2,209,071,348	5.30%
2025-12-30	36.42	38.83	35.53	36.80	36.72	qfq	60,290,662	2,255,627,249	-0.84%
2025-12-29	38.00	38.38	35.81	37.11	37.03	qfq	58,722,212	2,180,670,211	-5.79%
2025-12-26	39.80	40.52	37.00	39.39	39.31	qfq	80,355,244	3,135,203,110	5.26%
2025-12-25	35.72	37.42	35.00	37.42	37.34	qfq	38,872,575	1,420,323,928	9.99%
2025-12-24	29.61	34.02	29.61	34.02	33.95	qfq	57,062,245	1,860,778,561	9.99%
2025-12-23	27.89	30.93	27.02	30.93	30.86	qfq	76,034,913	2,278,360,659	9.99%
2025-12-22	27.57	29.28	27.02	28.12	28.06	qfq	65,337,838	1,845,565,527	2.37%
2025-12-19	25.52	27.47	25.52	27.47	27.41	qfq	43,132,455	1,173,159,506	10.01%
2025-12-18	24.50	25.99	24.35	24.97	24.92	qfq	35,470,068	896,062,677	-0.08%
2025-12-17	25.90	26.60	24.96	24.99	24.94	qfq	40,011,606	1,023,731,732	-9.78%
2025-12-16	26.12	29.30	24.87	27.70	27.64	qfq	58,544,002	1,540,840,902	0.69%
2025-12-15	26.25	28.11	25.11	27.51	27.45	qfq	64,835,563	1,747,042,300	7.67%
2025-12-12	22.98	25.55	22.81	25.55	25.50	qfq	49,340,038	1,208,435,931	9.99%
2025-12-11	24.00	24.11	23.00	23.23	23.18	qfq	40,834,433	953,249,686	-4.21%
2025-12-10	22.63	25.15	22.30	24.25	24.20	qfq	57,053,964	1,375,144,187	6.08%
2025-12-09	23.70	24.50	22.52	22.86	22.81	qfq	57,190,301	1,343,394,175	-3.42%
2025-12-08	21.53	23.67	21.49	23.67	23.62	qfq	24,201,825	565,582,117	9.99%
2025-12-05	20.17	21.80	19.79	21.52	21.47	qfq	42,695,581	886,474,513	5.96%
2025-12-04	19.15	21.24	19.05	20.31	20.27	qfq	38,118,079	784,440,941	5.18%
2025-12-03	19.64	19.80	18.79	19.31	19.27	qfq	17,165,848	330,114,274	-2.62%
2025-12-02	18.98	20.66	18.56	19.83	19.79	qfq	22,911,797	453,302,438	4.92%
2025-12-01	18.87	19.32	18.86	18.90	18.86	qfq	9,522,240	181,077,395	0.21%
2025-11-28	17.96	19.39	17.92	18.86	18.82	qfq	12,585,543	235,545,326	5.01%
2025-11-27	18.02	18.19	17.88	17.96	17.92	qfq	4,440,180	80,030,536	-0.77%
2025-11-26	18.70	19.00	18.09	18.10	18.06	qfq	7,831,523	143,788,965	-3.57%
2025-11-25	18.30	19.42	18.25	18.77	18.73	qfq	11,676,163	220,803,280	2.18%
2025-11-24	18.01	18.48	17.88	18.37	18.33	qfq	5,982,528	109,227,600	2.80%
2025-11-21	18.60	18.62	17.84	17.87	17.83	qfq	5,407,096	98,073,872	-4.03%
2025-11-20	18.57	18.78	18.50	18.62	18.58	qfq	4,132,613	77,030,948	0.38%
2025-11-19	18.68	18.80	18.37	18.55	18.51	qfq	3,683,762	68,242,711	-0.75%
2025-11-18	18.93	18.96	18.65	18.69	18.65	qfq	4,088,260	76,634,331	-1.48%
2025-11-17	19.05	19.15	18.81	18.97	18.93	qfq	4,094,811	77,629,726	-0.37%
2025-11-14	19.07	19.28	18.78	19.04	19.00	qfq	5,490,060	104,932,519	-0.37%
2025-11-13	18.99	19.26	18.95	19.11	19.07	qfq	5,968,416	114,272,732	0.16%
2025-11-12	19.42	19.44	18.70	19.08	19.04	qfq	7,315,160	138,920,515	-1.85%
2025-11-11	20.01	20.04	19.34	19.44	19.40	qfq	8,183,100	159,992,406	-2.80%
2025-11-10	19.74	20.80	19.74	20.00	19.96	qfq	13,158,151	266,397,924	1.42%
2025-11-07	19.44	19.84	19.31	19.72	19.68	qfq	6,058,131	118,930,311	0.66%
2025-11-06	19.59	19.70	19.18	19.59	19.55	qfq	6,487,006	126,507,305	-0.05%
2025-11-05	19.35	19.78	19.31	19.60	19.56	qfq	6,501,930	127,656,446	0.41%
2025-11-04	19.60	19.91	19.35	19.52	19.48	qfq	10,342,772	202,825,052	-0.36%
2025-11-03	18.95	19.98	18.70	19.59	19.55	qfq	13,334,458	257,852,400	3.27%
2025-10-31	19.60	19.76	18.92	18.97	18.93	qfq	12,228,540	234,408,631	-3.51%
2025-10-30	19.23	20.02	19.17	19.66	19.62	qfq	14,257,463	279,545,699	2.77%
2025-10-29	19.36	19.56	19.02	19.13	19.09	qfq	9,457,795	181,969,517	-0.78%
2025-10-28	19.21	19.64	18.96	19.28	19.24	qfq	8,831,059	171,072,188	0.42%
2025-10-27	19.10	19.69	18.99	19.20	19.16	qfq	9,502,919	182,697,312	-0.31%
2025-10-24	20.10	20.48	18.99	19.26	19.22	qfq	15,085,307	292,434,631	-1.73%
2025-10-23	19.81	19.90	19.35	19.60	19.56	qfq	4,595,570	89,845,160	-1.56%
2025-10-22	20.01	20.19	19.72	19.91	19.87	qfq	4,372,094	86,870,204	-0.95%
2025-10-21	20.16	20.53	20.06	20.10	20.06	qfq	7,230,536	146,634,219	-0.50%
2025-10-20	20.06	20.83	19.83	20.20	20.16	qfq	10,870,669	220,458,339	-3.40%
2025-10-17	21.32	21.52	20.91	20.91	20.87	qfq	8,929,065	189,441,619	-1.88%
2025-10-16	21.40	21.80	21.10	21.31	21.26	qfq	7,890,030	168,992,696	-0.93%
2025-10-15	21.48	21.57	20.71	21.51	21.46	qfq	8,819,719	186,642,994	0.14%
2025-10-14	21.85	22.13	21.21	21.48	21.43	qfq	10,462,006	226,489,100	1.27%
2025-10-13	20.71	21.98	20.71	21.21	21.16	qfq	11,164,439	238,896,715	-1.12%
2025-10-10	20.82	22.56	20.78	21.45	21.40	qfq	16,009,626	347,867,669	3.32%
2025-10-09	20.85	20.97	20.50	20.76	20.72	qfq	9,375,980	194,105,692	-0.43%
2025-09-30	20.93	21.26	20.40	20.85	20.81	qfq	13,310,460	276,430,929	-2.52%
2025-09-29	21.44	22.31	20.80	21.39	21.34	qfq	18,852,170	406,961,539	-0.28%
2025-09-26	20.91	22.07	20.57	21.45	21.40	qfq	18,360,657	392,845,522	2.44%
2025-09-25	19.80	21.28	19.73	20.94	20.90	qfq	18,367,988	384,753,375	5.60%
2025-09-24	18.80	19.87	18.80	19.83	19.79	qfq	10,731,924	208,813,662	4.70%
2025-09-23	19.15	19.32	18.63	18.94	18.90	qfq	6,534,248	123,157,656	-1.87%
2025-09-22	19.33	19.39	19.00	19.30	19.26	qfq	7,001,811	134,480,852	-0.16%
2025-09-19	19.38	19.65	19.14	19.33	19.29	qfq	9,126,179	177,241,358	-0.36%
2025-09-18	19.95	20.03	19.08	19.40	19.36	qfq	11,839,529	231,838,690	-3.15%
2025-09-17	20.10	20.38	19.89	20.03	19.93	qfq	8,937,805	179,119,326	-0.99%
2025-09-16	20.53	20.65	19.94	20.23	20.13	qfq	15,050,942	305,043,622	-1.65%
2025-09-15	19.49	20.80	19.25	20.57	20.47	qfq	27,517,382	550,209,609	4.47%
2025-09-12	19.02	20.18	18.92	19.69	19.59	qfq	33,337,356	655,392,192	5.41%
2025-09-11	17.44	18.68	17.44	18.68	18.59	qfq	15,970,322	294,851,544	10.01%
2025-09-10	16.95	17.06	16.82	16.98	16.90	qfq	2,936,490	49,770,961	0.06%
2025-09-09	17.14	17.15	16.84	16.97	16.89	qfq	3,630,717	61,603,104	-0.93%
2025-09-08	16.96	17.19	16.90	17.13	17.05	qfq	4,534,826	77,308,401	1.06%
2025-09-05	16.84	16.98	16.79	16.95	16.87	qfq	4,122,884	69,662,518	0.77%
2025-09-04	17.02	17.16	16.63	16.82	16.74	qfq	5,616,990	95,127,066	-0.71%
2025-09-03	17.57	17.73	16.91	16.94	16.86	qfq	6,075,130	104,462,376	-3.64%
2025-09-02	17.75	17.87	17.17	17.58	17.49	qfq	7,583,530	132,132,269	-0.96%
2025-09-01	18.34	18.39	17.68	17.75	17.66	qfq	9,128,350	163,258,045	-3.22%
2025-08-29	18.08	18.45	18.08	18.34	18.25	qfq	7,425,029	135,954,300	0.60%
2025-08-28	18.09	18.48	17.59	18.23	18.14	qfq	8,378,084	151,184,473	1.28%
2025-08-27	18.80	18.82	17.97	18.00	17.91	qfq	10,194,010	187,576,629	-4.26%
2025-08-26	18.88	18.94	18.57	18.80	18.71	qfq	8,364,021	156,867,465	-0.84%
2025-08-25	18.28	19.00	18.20	18.96	18.87	qfq	14,178,010	263,215,875	3.72%
2025-08-22	18.18	18.36	18.05	18.28	18.19	qfq	6,822,599	124,013,724	1.22%
2025-08-21	18.28	18.28	17.97	18.06	17.97	qfq	5,248,170	95,064,200	-0.71%
2025-08-20	18.12	18.21	17.96	18.19	18.10	qfq	5,683,080	102,872,845	0.44%
2025-08-19	18.30	18.45	18.02	18.11	18.02	qfq	5,549,630	100,788,931	-0.55%
2025-08-18	18.30	18.38	18.12	18.21	18.12	qfq	7,231,968	131,767,481	-0.33%
2025-08-15	18.21	18.44	18.16	18.27	18.18	qfq	5,336,833	97,737,735	0.11%
2025-08-14	18.77	18.84	18.23	18.25	18.16	qfq	7,625,555	140,467,813	-2.77%
2025-08-13	18.60	19.10	18.52	18.77	18.68	qfq	8,364,456	157,487,518	1.30%
2025-08-12	18.88	19.36	18.49	18.53	18.44	qfq	9,183,808	172,357,732	-1.91%
2025-08-11	18.77	19.05	18.68	18.89	18.80	qfq	8,757,985	165,363,531	1.29%
2025-08-08	18.26	18.82	18.18	18.65	18.56	qfq	9,541,741	176,945,431	1.86%
2025-08-07	18.29	18.44	18.12	18.31	18.22	qfq	9,110,610	166,737,213	-0.05%
2025-08-06	17.88	18.57	17.78	18.32	18.23	qfq	9,999,757	183,057,035	2.52%
2025-08-05	17.60	17.93	17.48	17.87	17.78	qfq	8,570,635	152,089,003	1.88%
2025-08-04	17.08	17.57	17.05	17.54	17.45	qfq	7,809,430	136,079,957	2.04%
2025-08-01	17.06	17.31	16.91	17.19	17.11	qfq	5,067,020	86,719,113	0.70%
2025-07-31	17.29	17.40	17.01	17.07	16.99	qfq	4,073,000	70,081,687	-1.39%
2025-07-30	17.30	17.53	17.14	17.31	17.23	qfq	5,290,750	91,786,075	0.06%
2025-07-29	17.21	17.30	17.10	17.30	17.22	qfq	3,981,980	68,458,741	0.52%
2025-07-28	17.21	17.37	17.12	17.21	17.13	qfq	3,720,868	64,109,517	0.35%
2025-07-25	17.21	17.22	17.07	17.15	17.07	qfq	3,143,170	53,867,647	-0.35%
2025-07-24	16.95	17.35	16.88	17.21	17.13	qfq	5,424,540	92,715,270	1.65%
2025-07-23	17.25	17.25	16.90	16.93	16.85	qfq	5,404,166	92,389,686	-1.86%
2025-07-22	17.08	17.29	17.01	17.25	17.17	qfq	6,342,182	109,034,515	1.17%
2025-07-21	17.04	17.11	16.85	17.05	16.97	qfq	6,154,490	104,731,209	0.53%
2025-07-18	16.61	17.13	16.58	16.96	16.88	qfq	8,043,820	135,274,757	2.29%
2025-07-17	16.45	16.63	16.40	16.58	16.50	qfq	4,657,253	76,870,551	0.61%
2025-07-16	16.66	16.66	16.40	16.48	16.40	qfq	5,145,190	84,989,434	-1.02%
2025-07-15	16.76	16.87	16.51	16.65	16.57	qfq	4,152,800	69,189,287	-0.72%
2025-07-14	16.71	16.82	16.68	16.77	16.69	qfq	4,174,400	70,004,269	0.36%
2025-07-11	16.60	16.75	16.50	16.71	16.63	qfq	4,621,160	76,980,648	0.54%
2025-07-10	16.70	16.70	16.46	16.62	16.54	qfq	4,427,492	73,331,762	-0.18%
2025-07-09	16.81	17.00	16.57	16.65	16.57	qfq	6,228,448	104,636,809	-1.36%
2025-07-08	16.98	16.98	16.71	16.88	16.80	qfq	5,257,118	88,531,108	0.96%
2025-07-07	16.98	17.00	16.62	16.72	16.64	qfq	4,095,360	68,429,299	-1.53%
2025-07-04	17.21	17.25	16.90	16.98	16.90	qfq	4,203,350	71,678,010	-1.39%
2025-07-03	17.25	17.56	17.14	17.22	17.14	qfq	2,689,800	46,539,276	-0.58%
2025-07-02	17.49	17.50	17.18	17.32	17.24	qfq	3,460,216	59,850,956	-0.57%
2025-07-01	17.69	17.77	17.32	17.42	17.33	qfq	6,315,106	110,553,213	-1.14%
2025-06-30	17.20	17.64	17.18	17.62	17.53	qfq	4,310,106	75,584,423	2.14%
2025-06-27	17.20	17.34	17.15	17.25	17.17	qfq	2,607,900	44,920,214	0.29%
2025-06-26	16.97	17.44	16.97	17.20	17.12	qfq	4,037,843	69,680,935	1.24%
2025-06-25	16.62	17.08	16.58	16.99	16.91	qfq	3,605,282	60,993,347	2.16%
2025-06-24	16.50	16.67	16.30	16.63	16.55	qfq	2,358,074	39,023,817	0.79%
2025-06-23	16.24	16.58	16.15	16.50	16.42	qfq	2,333,992	38,318,913	1.54%
2025-06-20	16.45	16.45	16.22	16.25	16.17	qfq	2,566,210	41,846,526	-0.43%
2025-06-19	16.70	16.85	16.25	16.32	16.24	qfq	3,511,708	57,635,279	-2.68%
2025-06-18	16.86	17.02	16.75	16.77	16.69	qfq	1,977,545	33,394,404	-0.65%
2025-06-17	16.84	16.91	16.67	16.88	16.80	qfq	2,629,277	44,116,476	0.48%
2025-06-16	16.83	16.92	16.67	16.80	16.72	qfq	3,250,556	54,517,705	-0.59%
2025-06-13	17.15	17.32	16.84	16.90	16.82	qfq	5,748,200	97,932,628	-2.09%
2025-06-12	17.14	17.28	17.05	17.26	17.18	qfq	2,777,600	47,751,262	0.70%
2025-06-11	17.20	17.30	17.12	17.14	17.06	qfq	2,654,212	45,617,616	-0.35%
2025-06-10	17.35	17.44	17.01	17.20	17.12	qfq	2,975,031	51,285,316	-0.92%
2025-06-09	17.49	17.54	17.33	17.36	17.28	qfq	2,087,130	36,328,585	-0.74%
2025-06-06	17.36	17.56	17.35	17.49	17.40	qfq	2,181,000	38,060,464	0.63%
2025-06-05	17.26	17.62	17.18	17.38	17.30	qfq	3,687,265	64,341,450	0.70%
2025-06-04	17.12	17.42	17.11	17.26	17.18	qfq	2,967,000	51,231,376	0.06%
2025-06-03	17.71	17.96	17.16	17.25	17.17	qfq	7,710,574	134,212,717	-3.25%
2025-05-30	17.78	18.04	17.68	17.83	17.74	qfq	3,548,230	63,299,133	0.45%
2025-05-29	17.75	17.83	17.50	17.75	17.66	qfq	2,821,100	49,972,507	-0.17%
2025-05-28	17.69	17.90	17.66	17.78	17.59	qfq	2,466,970	43,901,368	0.57%
2025-05-27	17.67	17.84	17.53	17.68	17.49	qfq	2,697,930	47,797,357	0.06%
2025-05-26	17.44	17.75	17.40	17.67	17.48	qfq	2,543,347	44,755,694	1.26%
2025-05-23	17.68	17.76	17.37	17.45	17.26	qfq	2,702,520	47,427,901	-1.08%
2025-05-22	17.58	17.88	17.55	17.64	17.45	qfq	2,682,230	47,524,805	-0.23%
2025-05-21	17.70	17.75	17.52	17.68	17.49	qfq	2,936,800	51,791,375	-0.17%
2025-05-20	17.45	17.80	17.38	17.71	17.52	qfq	4,408,468	77,851,948	1.32%
2025-05-19	17.17	17.57	17.09	17.48	17.29	qfq	3,732,490	64,822,916	1.81%
2025-05-16	17.10	17.41	17.05	17.17	16.98	qfq	3,148,010	54,328,897	0.41%
2025-05-15	17.11	17.20	16.95	17.10	16.91	qfq	2,046,660	34,954,263	0.00%
2025-05-14	17.14	17.21	17.00	17.10	16.91	qfq	2,537,120	43,314,798	-0.23%
2025-05-13	17.25	17.39	17.12	17.14	16.95	qfq	2,938,220	50,642,011	-0.46%
2025-05-12	17.10	17.49	17.04	17.22	17.03	qfq	5,118,840	88,314,121	0.64%
2025-05-09	17.30	17.40	16.83	17.11	16.92	qfq	3,947,000	67,304,572	-0.87%
2025-05-08	16.81	17.28	16.79	17.26	17.07	qfq	6,071,670	103,875,508	2.13%
2025-05-07	17.01	17.24	16.72	16.90	16.72	qfq	6,666,630	113,117,829	-0.06%
2025-05-06	16.80	16.95	16.70	16.91	16.73	qfq	2,783,200	46,938,220	0.96%
2025-04-30	16.50	16.89	16.50	16.75	16.57	qfq	2,012,174	33,686,373	0.90%
2025-04-29	16.43	17.21	16.43	16.60	16.42	qfq	4,399,404	73,975,473	0.97%
2025-04-28	16.68	16.68	16.37	16.44	16.26	qfq	1,788,600	29,483,880	-1.44%
2025-04-25	16.72	16.79	16.58	16.68	16.50	qfq	1,350,780	22,512,778	-0.18%
2025-04-24	16.77	16.86	16.53	16.71	16.53	qfq	2,340,490	39,052,721	-0.36%
2025-04-23	16.93	17.13	16.70	16.77	16.59	qfq	4,604,370	77,785,192	-0.24%
2025-04-22	16.49	16.97	16.27	16.81	16.63	qfq	4,341,743	72,604,370	2.50%
2025-04-21	16.25	16.46	16.08	16.40	16.22	qfq	1,317,451	21,482,085	1.17%
2025-04-18	16.18	16.28	16.05	16.21	16.03	qfq	1,011,130	16,327,056	0.19%
2025-04-17	16.05	16.34	16.05	16.18	16.00	qfq	1,344,200	21,780,000	0.50%
2025-04-16	16.37	16.46	15.80	16.10	15.92	qfq	1,766,200	28,475,810	-1.77%
2025-04-15	16.50	16.50	16.25	16.39	16.21	qfq	1,349,696	22,069,047	0.37%
2025-04-14	16.31	16.45	16.21	16.33	16.15	qfq	1,737,710	28,388,530	0.80%
2025-04-11	15.99	16.28	15.99	16.20	16.02	qfq	1,732,113	28,022,960	0.37%
2025-04-10	16.30	16.46	16.14	16.14	15.96	qfq	3,029,435	49,368,193	0.06%
2025-04-09	15.44	16.30	15.00	16.13	15.95	qfq	3,894,669	61,414,208	3.46%
2025-04-08	15.29	15.75	15.18	15.59	15.42	qfq	4,149,382	64,083,198	1.04%
2025-04-07	15.66	16.49	15.43	15.43	15.26	qfq	6,755,602	106,157,273	-9.98%
2025-04-03	17.18	17.36	16.98	17.14	16.95	qfq	1,893,080	32,510,708	-0.92%
2025-04-02	17.45	17.47	17.18	17.30	17.11	qfq	1,732,520	30,056,238	-0.29%
2025-04-01	17.50	17.64	17.21	17.35	17.16	qfq	3,157,980	54,882,923	-0.86%
2025-03-31	17.23	17.58	16.83	17.50	17.31	qfq	3,890,250	67,082,133	1.92%
2025-03-28	17.63	17.65	17.08	17.17	16.98	qfq	3,632,217	62,821,215	-2.00%
2025-03-27	17.79	17.83	17.46	17.52	17.33	qfq	2,066,360	36,410,039	-1.85%
2025-03-26	17.50	18.05	17.50	17.85	17.65	qfq	2,468,090	44,091,975	0.96%
2025-03-25	17.61	17.94	17.61	17.68	17.49	qfq	2,646,890	47,027,245	0.06%
2025-03-24	17.64	17.74	17.19	17.67	17.48	qfq	5,113,340	88,990,505	-0.17%
2025-03-21	18.00	18.19	17.58	17.70	17.51	qfq	4,260,540	76,319,532	-1.67%
2025-03-20	17.82	18.26	17.74	18.00	17.80	qfq	3,585,010	64,610,557	0.56%
2025-03-19	17.89	18.10	17.76	17.90	17.70	qfq	2,397,960	42,843,496	0.11%
2025-03-18	17.75	17.92	17.62	17.88	17.68	qfq	2,734,610	48,675,786	0.96%
2025-03-17	17.80	17.90	17.63	17.71	17.52	qfq	2,542,480	45,039,036	-0.51%
2025-03-14	17.80	17.95	17.48	17.80	17.61	qfq	4,268,172	75,667,168	0.00%
2025-03-13	18.09	18.09	17.58	17.80	17.61	qfq	4,785,090	85,180,464	-1.17%
2025-03-12	18.01	18.37	17.87	18.01	17.81	qfq	5,746,760	103,937,028	-0.55%
2025-03-11	17.46	18.57	17.40	18.11	17.91	qfq	8,893,750	160,646,350	3.07%
2025-03-10	17.50	17.63	17.38	17.57	17.38	qfq	3,864,190	67,658,638	0.40%
2025-03-07	17.30	17.65	17.22	17.50	17.31	qfq	5,320,100	92,864,842	0.57%
2025-03-06	17.37	17.48	17.20	17.40	17.21	qfq	4,381,229	76,049,459	0.52%
2025-03-05	17.10	17.32	16.93	17.31	17.12	qfq	3,581,430	61,456,122	0.76%
2025-03-04	16.81	17.20	16.79	17.18	16.99	qfq	3,515,438	60,122,694	1.36%
2025-03-03	16.96	17.15	16.85	16.95	16.76	qfq	3,483,629	59,182,834	-0.06%
2025-02-28	17.13	17.28	16.90	16.96	16.77	qfq	5,071,030	86,716,370	-0.93%
2025-02-27	17.10	17.14	16.85	17.12	16.93	qfq	4,147,550	70,444,965	0.18%
2025-02-26	17.05	17.30	16.98	17.09	16.90	qfq	4,234,620	72,591,081	0.23%
2025-02-25	16.83	17.26	16.75	17.05	16.86	qfq	3,951,730	67,314,876	0.53%
2025-02-24	17.03	17.25	16.70	16.96	16.77	qfq	5,446,470	92,639,097	-0.82%
2025-02-21	16.87	17.14	16.78	17.10	16.91	qfq	6,185,440	104,955,644	0.83%
2025-02-20	16.86	17.12	16.66	16.96	16.77	qfq	5,514,519	93,517,440	0.59%
2025-02-19	16.61	16.90	16.45	16.86	16.68	qfq	7,574,260	126,251,630	0.60%
2025-02-18	16.41	17.20	16.26	16.76	16.58	qfq	11,643,950	196,673,184	2.44%
2025-02-17	16.29	16.46	16.25	16.36	16.18	qfq	3,220,220	52,684,218	0.31%
2025-02-14	16.22	16.37	16.01	16.31	16.13	qfq	3,598,790	58,307,399	0.43%
2025-02-13	16.45	16.60	16.20	16.24	16.06	qfq	3,578,600	58,674,246	-1.46%
2025-02-12	16.50	16.55	16.32	16.48	16.30	qfq	3,349,430	55,032,338	0.00%
2025-02-11	16.78	16.82	16.43	16.48	16.30	qfq	3,886,340	64,407,916	-1.85%
2025-02-10	16.39	16.80	16.31	16.79	16.61	qfq	4,970,754	82,618,900	2.44%
2025-02-07	16.39	16.62	16.10	16.39	16.21	qfq	5,054,800	82,877,580	0.31%
2025-02-06	15.88	16.35	15.88	16.34	16.16	qfq	3,361,620	54,519,400	2.19%
2025-02-05	15.99	16.26	15.86	15.99	15.82	qfq	3,090,700	49,501,897	-0.37%
2025-01-27	15.81	16.27	15.81	16.05	15.87	qfq	3,574,000	57,603,958	1.07%
2025-01-24	15.83	15.94	15.70	15.88	15.71	qfq	2,526,600	40,021,305	0.32%
2025-01-23	16.13	16.26	15.83	15.83	15.66	qfq	2,575,610	41,394,300	-1.06%
2025-01-22	16.12	16.23	15.95	16.00	15.83	qfq	2,268,600	36,457,168	-0.74%
2025-01-21	16.38	16.49	16.01	16.12	15.94	qfq	2,820,580	45,584,032	-1.59%
2025-01-20	16.35	16.48	16.00	16.38	16.20	qfq	4,508,224	73,480,488	0.68%
2025-01-17	16.24	16.47	16.11	16.27	16.09	qfq	3,332,830	54,138,550	0.18%
2025-01-16	16.05	16.38	15.89	16.24	16.06	qfq	4,482,387	72,138,986	1.75%
2025-01-15	16.06	16.32	15.91	15.96	15.79	qfq	4,250,144	68,520,345	-0.87%
2025-01-14	15.80	16.15	15.70	16.10	15.92	qfq	6,619,817	105,764,380	1.96%
2025-01-13	15.02	15.80	15.00	15.79	15.62	qfq	8,285,030	128,878,543	3.75%
2025-01-10	15.30	15.64	15.08	15.22	15.05	qfq	6,337,630	97,303,985	-0.52%
2025-01-09	14.80	15.55	14.74	15.30	15.13	qfq	8,310,670	127,348,191	3.59%
2025-01-08	15.03	15.07	14.41	14.77	14.61	qfq	4,068,430	59,826,531	-1.34%
2025-01-07	14.68	15.09	14.66	14.97	14.81	qfq	3,373,774	50,235,251	1.98%
2025-01-06	14.41	14.84	14.37	14.68	14.52	qfq	3,474,850	50,913,191	1.17%
2025-01-03	15.00	15.05	14.48	14.51	14.35	qfq	4,397,640	64,794,646	-3.07%
2025-01-02	15.55	15.62	14.81	14.97	14.81	qfq	5,147,730	78,546,773	-3.79%
2024-12-31	15.73	15.90	15.49	15.56	15.39	qfq	3,150,840	49,337,200	-1.58%
2024-12-30	16.04	16.04	15.56	15.81	15.64	qfq	3,815,174	60,292,135	-1.43%
2024-12-27	15.82	16.15	15.79	16.04	15.86	qfq	3,806,760	60,956,293	1.39%
2024-12-26	15.66	15.96	15.58	15.82	15.65	qfq	3,324,930	52,539,994	1.09%
2024-12-25	15.72	15.83	15.47	15.65	15.48	qfq	2,939,342	45,904,282	-1.14%
2024-12-24	15.65	15.90	15.54	15.83	15.66	qfq	3,580,094	56,384,967	1.34%
2024-12-23	16.31	16.32	15.61	15.62	15.45	qfq	5,891,100	93,558,772	-3.94%
2024-12-20	16.10	16.40	16.08	16.26	16.08	qfq	4,211,420	68,563,475	0.87%
2024-12-19	16.03	16.18	15.89	16.12	15.94	qfq	4,354,600	69,885,434	-0.37%
2024-12-18	16.11	16.43	15.90	16.18	16.00	qfq	7,252,930	117,705,035	0.75%
2024-12-17	16.79	16.84	15.90	16.06	15.88	qfq	10,310,375	167,453,170	-4.40%
2024-12-16	16.98	17.15	16.70	16.80	16.62	qfq	4,374,120	73,953,346	-0.77%
2024-12-13	17.64	17.68	16.85	16.93	16.74	qfq	7,153,651	122,939,278	-3.86%
2024-12-12	17.85	17.95	17.25	17.61	17.42	qfq	7,985,861	140,153,847	-1.29%
2024-12-11	17.76	17.91	17.51	17.84	17.65	qfq	6,071,389	107,835,314	-0.61%
2024-12-10	18.43	18.66	17.83	17.95	17.75	qfq	11,343,876	206,135,489	-1.43%
2024-12-09	18.44	18.78	18.10	18.21	18.01	qfq	6,003,360	109,778,219	-0.22%
2024-12-06	18.50	18.53	18.08	18.25	18.05	qfq	6,594,461	120,385,728	-0.38%
2024-12-05	18.20	18.57	18.09	18.32	18.12	qfq	9,270,849	169,617,114	-0.70%
2024-12-04	17.81	19.16	17.73	18.45	18.25	qfq	14,733,912	274,098,722	3.02%
2024-12-03	17.62	18.20	17.58	17.91	17.71	qfq	8,975,105	160,559,743	0.84%
2024-12-02	17.16	17.88	17.10	17.76	17.57	qfq	11,272,050	197,472,451	3.50%
2024-11-29	17.05	17.28	16.59	17.16	16.97	qfq	9,286,750	157,772,373	0.47%
2024-11-28	17.29	17.66	17.04	17.08	16.89	qfq	10,910,959	188,860,105	-2.01%
2024-11-27	16.91	17.54	16.41	17.43	17.24	qfq	14,311,226	243,737,530	1.81%
2024-11-26	17.68	18.05	17.02	17.12	16.93	qfq	14,812,266	258,547,559	-3.44%
2024-11-25	17.78	18.24	17.26	17.73	17.54	qfq	18,092,740	321,792,866	-0.45%
2024-11-22	19.07	19.25	17.70	17.81	17.62	qfq	24,451,632	451,415,507	-8.38%
2024-11-21	20.53	20.59	19.34	19.44	19.23	qfq	33,327,326	660,801,749	-5.26%
2024-11-20	19.12	20.52	18.82	20.52	20.30	qfq	27,911,057	556,587,016	10.03%
2024-11-19	19.00	20.65	17.67	18.65	18.45	qfq	32,290,958	620,378,593	-4.99%
2024-11-18	18.50	19.99	17.79	19.63	19.42	qfq	33,162,095	631,687,897	7.62%
2024-11-15	17.50	19.67	17.03	18.24	18.04	qfq	28,612,039	512,410,865	1.33%
2024-11-14	17.85	18.83	16.85	18.00	17.80	qfq	35,947,077	640,992,985	2.86%
2024-11-13	15.96	17.50	15.96	17.50	17.31	qfq	9,507,620	163,842,322	9.99%
2024-11-12	16.50	16.60	15.75	15.91	15.74	qfq	7,730,530	124,955,632	-2.63%
2024-11-11	16.00	16.35	15.90	16.34	16.16	qfq	8,878,182	143,098,279	2.83%
2024-11-08	15.80	16.10	15.78	15.89	15.72	qfq	6,888,663	109,712,972	1.60%
2024-11-07	15.58	15.77	15.41	15.64	15.47	qfq	5,062,887	78,855,792	-0.06%
2024-11-06	15.63	15.87	15.32	15.65	15.48	qfq	6,313,676	98,659,401	0.97%
2024-11-05	15.15	15.60	15.11	15.50	15.33	qfq	5,492,260	84,681,778	2.31%
2024-11-04	14.93	15.23	14.78	15.15	14.98	qfq	4,300,283	64,826,817	0.93%
2024-11-01	15.75	15.89	14.98	15.01	14.85	qfq	7,698,239	117,979,306	-5.30%
2024-10-31	15.72	16.00	15.59	15.85	15.68	qfq	7,263,940	114,729,705	-0.25%
2024-10-30	16.58	16.61	15.61	15.89	15.72	qfq	9,750,280	155,154,558	-3.11%
2024-10-29	16.10	16.80	16.04	16.40	16.22	qfq	10,556,550	172,693,891	2.24%
2024-10-28	15.60	16.06	15.57	16.04	15.86	qfq	6,411,130	101,909,680	3.35%
2024-10-25	15.40	15.55	15.32	15.52	15.35	qfq	4,306,400	66,568,258	0.84%
2024-10-24	15.72	15.75	15.27	15.39	15.22	qfq	5,273,412	81,415,804	-2.22%
2024-10-23	15.29	16.02	15.26	15.74	15.57	qfq	8,796,512	137,935,097	3.21%
2024-10-22	15.38	15.50	15.13	15.25	15.08	qfq	5,177,787	79,073,740	-0.85%
2024-10-21	15.04	15.60	15.04	15.38	15.21	qfq	6,347,054	97,506,033	2.26%
2024-10-18	14.58	15.22	14.54	15.04	14.88	qfq	5,542,660	82,767,882	1.97%
2024-10-17	14.89	15.19	14.69	14.75	14.59	qfq	4,342,310	64,831,939	-0.27%
2024-10-16	14.85	15.00	14.61	14.79	14.63	qfq	4,371,930	64,836,093	-1.79%
2024-10-15	15.30	15.44	14.82	15.06	14.90	qfq	5,859,097	88,812,024	-1.57%
2024-10-14	14.67	15.52	14.50	15.30	15.13	qfq	8,853,900	133,373,127	4.94%
2024-10-11	15.55	15.68	14.37	14.58	14.42	qfq	6,229,520	92,852,182	-4.77%
2024-10-10	15.12	15.78	15.06	15.31	15.14	qfq	6,992,563	107,665,921	1.86%
2024-10-09	16.34	16.34	15.03	15.03	14.87	qfq	8,986,751	140,388,359	-9.73%
2024-10-08	16.93	16.94	15.50	16.65	16.47	qfq	12,704,165	207,984,339	8.12%
2024-09-30	14.55	15.48	14.51	15.40	15.23	qfq	11,244,369	168,861,070	8.99%
2024-09-27	13.88	14.14	13.70	14.13	13.98	qfq	5,169,147	71,862,189	3.29%
2024-09-26	13.39	13.68	13.31	13.68	13.53	qfq	4,937,630	66,828,229	2.09%
2024-09-25	13.50	13.68	13.32	13.40	13.25	qfq	6,220,270	84,023,676	-0.52%
2024-09-24	13.07	13.47	12.98	13.47	13.32	qfq	5,077,670	67,392,491	3.70%
2024-09-23	13.00	13.11	12.95	12.99	12.85	qfq	2,080,780	27,115,153	-0.54%
2024-09-20	13.30	13.30	12.93	13.06	12.92	qfq	2,605,123	34,006,464	-1.36%
2024-09-19	13.00	13.24	12.90	13.24	13.10	qfq	3,173,660	41,593,286	1.92%
2024-09-18	13.08	13.08	12.75	12.99	12.85	qfq	2,934,693	37,885,402	-0.69%
2024-09-13	13.09	13.28	13.02	13.08	12.94	qfq	2,929,100	38,514,338	0.23%
2024-09-12	13.01	13.19	12.99	13.05	12.91	qfq	2,188,400	28,668,388	0.23%
2024-09-11	13.06	13.13	12.92	13.02	12.88	qfq	2,001,460	26,061,441	-0.61%
2024-09-10	12.83	13.28	12.83	13.10	12.96	qfq	3,890,390	50,785,502	1.63%
2024-09-09	12.81	13.04	12.80	12.89	12.75	qfq	2,247,100	29,024,522	0.70%
2024-09-06	12.99	13.00	12.78	12.80	12.66	qfq	2,303,270	29,652,353	-1.08%
2024-09-05	12.92	13.00	12.87	12.94	12.80	qfq	2,200,500	28,447,270	0.00%
2024-09-04	13.04	13.16	12.90	12.94	12.80	qfq	3,668,480	47,758,481	-1.37%
2024-09-03	13.27	13.38	13.02	13.12	12.98	qfq	4,065,300	53,411,049	-0.53%
2024-09-02	13.09	13.37	13.03	13.19	13.05	qfq	7,563,635	100,195,217	0.69%
2024-08-30	13.13	13.36	12.95	13.10	12.96	qfq	9,019,640	118,683,375	-0.76%
2024-08-29	12.69	13.20	12.20	13.20	13.06	qfq	9,654,803	124,667,385	10.00%
2024-08-28	11.86	12.13	11.81	12.00	11.87	qfq	1,166,960	14,003,106	0.84%
2024-08-27	12.03	12.12	11.87	11.90	11.77	qfq	1,358,000	16,243,214	-1.65%
2024-08-26	11.96	12.12	11.81	12.10	11.97	qfq	1,162,600	13,980,481	1.26%
2024-08-23	12.16	12.20	11.85	11.95	11.82	qfq	2,367,890	28,365,134	-1.24%
2024-08-22	12.08	12.40	11.98	12.10	11.97	qfq	2,364,880	28,805,356	0.08%
2024-08-21	12.15	12.25	12.09	12.09	11.96	qfq	1,498,100	18,202,599	-0.90%
2024-08-20	12.37	12.42	12.14	12.20	12.07	qfq	2,015,700	24,706,454	-1.37%
2024-08-19	12.52	12.63	12.36	12.37	12.23	qfq	2,670,400	33,251,531	-1.90%
2024-08-16	12.82	12.88	12.54	12.61	12.47	qfq	2,167,181	27,418,796	-0.94%
2024-08-15	12.55	12.74	12.45	12.73	12.59	qfq	2,793,480	35,283,974	0.63%
2024-08-14	12.50	12.76	12.50	12.65	12.51	qfq	2,553,791	32,297,553	0.16%
2024-08-13	12.57	12.75	12.47	12.63	12.49	qfq	2,617,500	32,881,990	-0.32%
2024-08-12	12.88	12.94	12.50	12.67	12.53	qfq	3,225,460	40,826,116	-1.17%
2024-08-09	12.59	13.07	12.51	12.82	12.68	qfq	5,804,769	74,141,295	1.83%
2024-08-08	13.00	13.22	12.54	12.59	12.45	qfq	8,972,627	114,931,813	-5.12%
2024-08-07	12.80	13.64	12.69	13.27	13.12	qfq	10,996,317	145,844,444	3.35%
2024-08-06	12.20	13.09	12.16	12.84	12.70	qfq	7,733,162	98,529,157	5.16%
2024-08-05	12.51	12.76	12.15	12.21	12.08	qfq	4,221,482	52,509,654	-2.79%
2024-08-02	12.75	13.13	12.50	12.56	12.42	qfq	7,051,467	90,134,801	-1.49%
2024-08-01	12.30	12.98	12.19	12.75	12.61	qfq	6,352,581	80,703,088	4.94%
2024-07-31	11.80	12.17	11.72	12.15	12.02	qfq	3,280,600	39,391,967	3.23%
2024-07-30	11.51	11.81	11.49	11.77	11.64	qfq	2,000,492	23,437,485	1.47%
2024-07-29	11.47	11.70	11.47	11.60	11.47	qfq	1,678,900	19,500,374	1.05%
2024-07-26	11.17	11.48	11.09	11.48	11.35	qfq	1,962,250	22,309,064	2.68%
2024-07-25	10.98	11.23	10.81	11.18	11.06	qfq	1,655,334	18,307,683	1.82%
2024-07-24	11.09	11.18	10.90	10.98	10.86	qfq	1,191,960	13,126,103	-0.81%
2024-07-23	11.26	11.35	11.03	11.07	10.95	qfq	1,218,500	13,654,953	-2.12%
2024-07-22	11.30	11.39	11.25	11.31	11.19	qfq	1,244,111	14,085,954	0.09%
2024-07-19	11.28	11.37	11.16	11.30	11.18	qfq	1,376,028	15,517,124	0.09%
2024-07-18	11.25	11.40	11.00	11.29	11.17	qfq	3,030,690	33,980,937	-0.09%
2024-07-17	11.49	11.50	11.25	11.30	11.18	qfq	1,017,647	11,546,238	-1.65%
2024-07-16	11.58	11.60	11.34	11.49	11.36	qfq	1,136,800	13,000,882	-0.61%
2024-07-15	11.75	11.80	11.50	11.56	11.43	qfq	804,736	9,337,198	-1.78%
2024-07-12	11.77	11.90	11.68	11.77	11.64	qfq	1,237,077	14,585,824	0.00%
2024-07-11	11.59	11.85	11.59	11.77	11.64	qfq	1,618,519	18,986,062	2.97%
2024-07-10	11.55	11.60	11.41	11.43	11.31	qfq	937,936	10,788,868	-1.21%
2024-07-09	11.22	11.57	11.10	11.57	11.44	qfq	1,627,996	18,473,798	2.39%
2024-07-08	11.64	11.64	11.26	11.30	11.18	qfq	1,714,389	19,527,941	-2.92%
2024-07-05	11.39	11.67	11.36	11.64	11.51	qfq	1,101,430	12,668,449	1.04%
2024-07-04	11.91	11.95	11.50	11.52	11.29	qfq	1,749,731	20,364,565	-2.70%
2024-07-03	12.01	12.01	11.83	11.84	11.60	qfq	837,200	9,968,478	-1.42%
2024-07-02	12.04	12.09	11.95	12.01	11.77	qfq	864,180	10,372,964	-0.08%
2024-07-01	11.85	12.07	11.78	12.02	11.78	qfq	1,216,242	14,520,402	0.42%
2024-06-28	11.87	12.08	11.82	11.97	11.73	qfq	1,292,512	15,511,776	1.18%
2024-06-27	12.01	12.11	11.82	11.83	11.59	qfq	1,241,820	14,817,655	-1.99%
2024-06-26	11.75	12.07	11.68	12.07	11.83	qfq	1,544,430	18,352,523	2.72%
2024-06-25	11.62	11.91	11.62	11.75	11.52	qfq	1,585,010	18,667,670	0.95%
2024-06-24	11.99	12.07	11.60	11.64	11.41	qfq	2,621,800	30,962,872	-3.00%
2024-06-21	11.97	12.06	11.90	12.00	11.76	qfq	1,071,921	12,843,266	-0.17%
2024-06-20	12.34	12.44	12.00	12.02	11.78	qfq	2,316,285	28,121,525	-3.45%
2024-06-19	12.58	12.58	12.42	12.45	12.20	qfq	1,204,510	15,048,773	-0.95%
2024-06-18	12.39	12.62	12.35	12.57	12.32	qfq	1,501,850	18,756,945	1.53%
2024-06-17	12.50	12.56	12.36	12.38	12.13	qfq	1,326,600	16,501,765	-1.12%
2024-06-14	12.51	12.62	12.39	12.52	12.27	qfq	1,661,430	20,730,723	-0.56%
2024-06-13	12.70	12.75	12.51	12.59	12.34	qfq	1,748,000	22,001,397	-0.71%
2024-06-12	12.44	12.95	12.37	12.68	12.43	qfq	3,855,006	48,960,084	2.01%
2024-06-11	12.21	12.47	12.00	12.43	12.18	qfq	1,941,398	23,845,371	1.47%
2024-06-07	12.28	12.48	12.13	12.25	12.01	qfq	2,206,430	27,120,749	0.00%
2024-06-06	12.70	12.73	12.14	12.25	12.01	qfq	4,006,030	49,609,205	-3.77%
2024-06-05	12.79	12.99	12.70	12.73	12.48	qfq	2,890,650	37,202,968	-0.47%
2024-06-04	12.89	13.00	12.66	12.79	12.53	qfq	3,777,180	48,295,077	-2.07%
2024-06-03	13.30	13.50	13.00	13.06	12.80	qfq	6,563,300	87,090,888	-1.73%
2024-05-31	12.90	13.50	12.80	13.29	13.02	qfq	7,067,380	93,437,965	3.34%
2024-05-30	12.55	13.04	12.44	12.86	12.60	qfq	3,972,950	51,072,092	1.82%
2024-05-29	12.86	12.86	12.47	12.63	12.38	qfq	2,697,600	34,201,044	0.32%
2024-05-28	12.64	12.81	12.51	12.59	12.34	qfq	1,918,800	24,241,550	-0.40%
2024-05-27	12.61	12.69	12.35	12.64	12.39	qfq	1,493,350	18,656,147	0.64%
2024-05-24	12.75	12.80	12.53	12.56	12.31	qfq	1,745,100	22,080,192	-1.10%
2024-05-23	12.91	12.99	12.67	12.70	12.45	qfq	2,004,200	25,637,419	-1.70%
2024-05-22	12.90	13.04	12.81	12.92	12.66	qfq	1,707,330	22,015,105	-0.23%
2024-05-21	13.18	13.18	12.93	12.95	12.69	qfq	2,138,600	27,833,562	-1.82%
2024-05-20	13.07	13.25	13.01	13.19	12.93	qfq	2,790,300	36,782,682	0.84%
2024-05-17	12.96	13.09	12.85	13.08	12.82	qfq	1,760,150	22,836,627	0.93%
2024-05-16	13.21	13.23	12.92	12.96	12.70	qfq	2,889,170	37,756,458	-1.52%
2024-05-15	13.24	13.26	13.08	13.16	12.90	qfq	2,063,090	27,172,424	-0.23%
2024-05-14	13.16	13.30	13.07	13.19	12.93	qfq	2,941,070	38,749,089	0.61%
2024-05-13	13.17	13.36	12.95	13.11	12.85	qfq	2,903,785	38,202,612	-0.83%
2024-05-10	13.44	13.47	13.17	13.22	12.96	qfq	2,451,160	32,534,571	-1.05%
2024-05-09	13.14	13.39	13.13	13.36	13.09	qfq	2,834,535	37,699,480	1.60%
2024-05-08	13.43	13.48	13.13	13.15	12.89	qfq	3,728,230	49,400,597	-2.88%
2024-05-07	13.10	13.63	13.05	13.54	13.27	qfq	6,272,923	83,927,995	3.20%
2024-05-06	13.21	13.30	13.02	13.12	12.86	qfq	5,497,484	72,179,507	-0.38%
2024-04-30	13.81	13.82	13.15	13.17	12.91	qfq	8,343,530	111,564,530	-6.60%
2024-04-29	13.72	14.14	13.65	14.10	13.82	qfq	5,778,116	80,558,502	2.77%
2024-04-26	13.57	13.75	13.54	13.72	13.45	qfq	3,768,310	51,509,182	1.11%
2024-04-25	13.66	13.79	13.55	13.57	13.30	qfq	3,698,590	50,471,433	-1.67%
2024-04-24	13.64	13.86	13.53	13.80	13.52	qfq	4,593,954	62,803,370	1.77%
2024-04-23	13.35	13.61	13.20	13.56	13.29	qfq	5,163,903	69,579,314	2.34%
2024-04-22	13.20	13.45	13.10	13.25	12.99	qfq	4,994,534	66,342,059	1.15%
2024-04-19	12.78	13.16	12.75	13.10	12.84	qfq	3,088,673	40,185,391	2.34%
2024-04-18	12.89	13.00	12.71	12.80	12.54	qfq	2,788,668	35,908,373	-0.23%
2024-04-17	12.12	12.85	12.12	12.83	12.57	qfq	3,457,100	43,383,818	7.91%
2024-04-16	12.50	12.64	11.89	11.89	11.65	qfq	4,152,142	50,509,483	-6.01%
2024-04-15	12.73	12.94	12.45	12.65	12.40	qfq	3,731,684	47,349,010	-1.40%
2024-04-12	12.80	12.99	12.80	12.83	12.57	qfq	2,058,458	26,564,628	0.16%
2024-04-11	12.61	12.96	12.56	12.81	12.55	qfq	2,906,299	37,272,096	1.59%
2024-04-10	12.95	13.04	12.48	12.61	12.36	qfq	3,633,150	46,001,934	-3.00%
2024-04-09	12.94	13.13	12.88	13.00	12.74	qfq	2,824,564	36,667,526	0.08%
2024-04-08	13.23	13.36	12.90	12.99	12.73	qfq	3,034,600	39,896,540	-2.26%
2024-04-03	13.49	13.49	13.21	13.29	13.02	qfq	2,420,234	32,192,147	-1.48%
2024-04-02	13.35	13.53	13.29	13.49	13.22	qfq	2,069,019	27,790,334	0.67%
2024-04-01	13.25	13.50	13.25	13.40	13.13	qfq	2,250,815	30,098,051	0.90%
2024-03-29	13.10	13.29	13.05	13.28	13.02	qfq	2,557,880	33,734,570	1.61%
2024-03-28	12.76	13.17	12.72	13.07	12.81	qfq	2,873,400	37,457,694	2.27%
2024-03-27	13.09	13.14	12.77	12.78	12.53	qfq	2,406,124	31,120,206	-2.37%
2024-03-26	13.23	13.32	12.92	13.09	12.83	qfq	3,493,235	45,750,285	-1.21%
2024-03-25	13.46	13.68	13.24	13.25	12.99	qfq	3,296,102	44,447,135	-2.07%
2024-03-22	13.77	13.78	13.47	13.53	13.26	qfq	4,486,276	61,004,539	-2.03%
2024-03-21	14.11	14.11	13.69	13.81	13.53	qfq	8,170,245	112,983,504	-3.16%
2024-03-20	13.84	14.45	13.84	14.26	13.98	qfq	11,691,274	164,159,925	6.02%
2024-03-19	13.45	13.60	13.41	13.45	13.18	qfq	2,563,951	34,585,561	-0.30%
2024-03-18	13.34	13.49	13.31	13.49	13.22	qfq	2,563,180	34,358,198	1.35%
2024-03-15	13.05	13.33	13.04	13.31	13.04	qfq	2,331,859	30,777,518	1.37%
2024-03-14	13.18	13.22	12.92	13.13	12.87	qfq	2,689,893	35,229,821	-0.38%
2024-03-13	13.17	13.36	13.01	13.18	12.92	qfq	2,941,570	38,794,399	0.00%
2024-03-12	13.08	13.21	12.97	13.18	12.92	qfq	2,818,938	36,931,198	0.53%
2024-03-11	12.97	13.12	12.94	13.11	12.85	qfq	2,563,944	33,429,584	1.00%
2024-03-08	12.79	13.05	12.72	12.98	12.72	qfq	2,538,600	32,667,368	1.80%
2024-03-07	13.03	13.20	12.75	12.75	12.50	qfq	3,096,919	40,184,691	-1.62%
2024-03-06	12.95	13.12	12.87	12.96	12.70	qfq	2,790,275	36,240,771	0.08%
2024-03-05	13.14	13.27	12.88	12.95	12.69	qfq	3,667,440	47,821,190	-1.52%
2024-03-04	13.43	13.47	13.00	13.15	12.89	qfq	5,597,553	73,793,420	-2.74%
2024-03-01	13.82	14.20	13.37	13.52	13.25	qfq	10,063,364	137,580,091	0.75%
2024-02-29	12.20	13.42	12.13	13.42	13.15	qfq	5,861,132	75,611,871	10.00%
2024-02-28	13.18	13.30	12.20	12.20	11.96	qfq	4,936,485	63,064,679	-7.01%
2024-02-27	12.86	13.13	12.66	13.12	12.86	qfq	2,737,149	35,360,769	2.90%
2024-02-26	12.61	12.97	12.61	12.75	12.50	qfq	2,696,320	34,506,447	1.27%
2024-02-23	12.46	12.59	12.26	12.59	12.34	qfq	2,559,438	31,833,219	1.61%
2024-02-22	12.16	12.44	12.05	12.39	12.14	qfq	2,031,484	25,084,552	1.98%
2024-02-21	12.10	12.52	12.00	12.15	11.91	qfq	3,154,079	38,899,517	-0.08%
2024-02-20	11.97	12.23	11.83	12.16	11.92	qfq	2,675,320	32,237,411	0.75%
2024-02-19	11.78	12.15	11.78	12.07	11.83	qfq	4,771,127	57,173,609	2.90%
2024-02-08	10.93	11.74	10.92	11.73	11.50	qfq	4,456,743	50,748,521	7.61%
2024-02-07	10.63	11.18	10.55	10.90	10.68	qfq	4,432,990	48,257,216	2.64%
2024-02-06	10.15	10.84	9.80	10.62	10.41	qfq	5,029,265	51,714,405	3.11%
2024-02-05	11.24	11.24	10.18	10.30	10.09	qfq	6,235,585	65,220,622	-8.93%
2024-02-02	11.92	12.09	10.88	11.31	11.08	qfq	4,244,298	48,735,430	-5.04%
2024-02-01	12.10	12.32	11.81	11.91	11.67	qfq	3,438,550	41,272,772	-2.70%
2024-01-31	12.74	12.88	12.20	12.24	12.00	qfq	2,603,386	32,523,931	-4.67%
2024-01-30	13.08	13.30	12.82	12.84	12.58	qfq	2,074,920	27,059,759	-2.28%
2024-01-29	13.56	13.61	13.13	13.14	12.88	qfq	2,307,416	30,738,885	-3.10%
2024-01-26	13.48	13.67	13.38	13.56	13.29	qfq	3,182,255	43,144,563	0.59%
2024-01-25	12.70	13.50	12.64	13.48	13.21	qfq	4,565,927	60,568,075	6.39%
2024-01-24	12.19	12.73	12.08	12.67	12.42	qfq	2,763,428	34,143,534	3.60%
2024-01-23	12.06	12.27	11.77	12.23	11.99	qfq	3,094,924	37,268,792	1.41%
2024-01-22	12.87	12.89	12.00	12.06	11.82	qfq	3,755,850	46,788,296	-6.22%
2024-01-19	12.93	13.03	12.81	12.86	12.60	qfq	2,249,850	29,055,097	-0.62%
2024-01-18	13.43	13.50	12.56	12.94	12.68	qfq	4,870,050	62,577,053	-3.65%
2024-01-17	13.77	13.82	13.42	13.43	13.16	qfq	1,692,200	23,103,432	-2.47%
2024-01-16	14.06	14.10	13.59	13.77	13.50	qfq	3,066,117	42,219,947	-2.06%
2024-01-15	14.21	14.21	13.91	14.06	13.78	qfq	1,688,740	23,670,518	-1.06%
2024-01-12	14.13	14.28	14.08	14.21	13.93	qfq	1,705,600	24,225,168	0.28%
2024-01-11	14.03	14.26	13.90	14.17	13.89	qfq	1,880,851	26,488,982	1.00%
2024-01-10	14.16	14.30	13.83	14.03	13.75	qfq	2,033,940	28,632,787	-0.85%
2024-01-09	14.02	14.26	13.98	14.15	13.87	qfq	1,802,804	25,465,303	1.36%
2024-01-08	14.39	14.45	13.96	13.96	13.68	qfq	2,713,614	38,341,020	-3.06%
2024-01-05	14.63	14.81	14.31	14.40	14.11	qfq	2,861,040	41,553,483	-2.37%
2024-01-04	14.71	14.88	14.65	14.75	14.46	qfq	4,469,970	65,905,878	-0.34%
2024-01-03	14.62	15.16	14.44	14.80	14.50	qfq	6,602,476	97,569,888	0.95%
2024-01-02	14.42	14.83	14.37	14.66	14.37	qfq	3,343,433	48,942,839	2.02%
2023-12-29	14.10	14.38	14.03	14.37	14.08	qfq	1,963,958	27,975,193	2.13%
2023-12-28	13.86	14.11	13.79	14.07	13.79	qfq	1,709,473	23,894,186	1.37%
2023-12-27	13.70	13.98	13.63	13.88	13.60	qfq	1,773,624	24,469,633	1.31%
2023-12-26	13.90	14.14	13.69	13.70	13.43	qfq	1,431,268	19,714,426	-1.51%
2023-12-25	14.01	14.16	13.90	13.91	13.63	qfq	1,619,122	22,671,059	-0.64%
2023-12-22	14.04	14.23	13.96	14.00	13.72	qfq	2,383,372	33,541,455	-0.43%
2023-12-21	14.06	14.15	13.77	14.06	13.78	qfq	1,859,613	25,928,816	0.79%
2023-12-20	14.04	14.22	13.93	13.95	13.67	qfq	1,329,370	18,709,559	-0.92%
2023-12-19	14.07	14.19	13.98	14.08	13.80	qfq	1,501,701	21,114,118	0.57%
2023-12-18	14.30	14.38	14.00	14.00	13.72	qfq	2,372,828	33,483,939	-2.44%
2023-12-15	14.55	14.57	14.30	14.35	14.06	qfq	1,671,801	24,056,575	-0.97%
2023-12-14	14.43	14.57	14.40	14.49	14.20	qfq	1,842,197	26,708,396	0.14%
2023-12-13	14.41	14.60	14.35	14.47	14.18	qfq	1,522,152	22,034,857	0.07%
2023-12-12	14.44	14.52	14.32	14.46	14.17	qfq	1,512,608	21,812,341	0.14%
2023-12-11	14.18	14.44	14.03	14.44	14.15	qfq	2,473,287	35,328,866	1.55%
2023-12-08	14.52	14.57	14.18	14.22	13.94	qfq	2,624,490	37,725,030	-2.00%
2023-12-07	14.47	14.57	14.30	14.51	14.22	qfq	2,142,222	30,986,633	0.48%
2023-12-06	14.41	14.60	14.37	14.44	14.15	qfq	1,737,050	25,159,152	0.28%
2023-12-05	14.72	14.72	14.40	14.40	14.11	qfq	1,834,145	26,633,205	-1.97%
2023-12-04	14.64	14.89	14.64	14.69	14.40	qfq	2,055,900	30,343,851	0.41%
2023-12-01	14.54	14.69	14.48	14.63	14.34	qfq	1,612,159	23,516,178	0.34%
2023-11-30	14.69	14.74	14.48	14.58	14.29	qfq	1,843,159	26,908,882	-0.61%
2023-11-29	14.71	14.83	14.62	14.67	14.38	qfq	1,917,511	28,225,838	-0.41%
2023-11-28	14.58	14.76	14.55	14.73	14.44	qfq	2,132,111	31,283,599	1.17%
2023-11-27	14.48	14.61	14.40	14.56	14.27	qfq	1,453,240	21,100,916	0.34%
2023-11-24	14.72	14.72	14.46	14.51	14.22	qfq	1,801,861	26,191,170	-1.23%
2023-11-23	14.47	14.70	14.47	14.69	14.40	qfq	1,860,360	27,205,415	1.24%
2023-11-22	14.71	14.71	14.47	14.51	14.22	qfq	1,700,593	24,762,009	-1.16%
2023-11-21	14.80	14.82	14.61	14.68	14.39	qfq	1,869,483	27,440,380	-0.68%
2023-11-20	14.60	14.78	14.52	14.78	14.49	qfq	1,755,330	25,815,303	1.16%
2023-11-17	14.49	14.63	14.49	14.61	14.32	qfq	1,476,590	21,514,820	0.62%
2023-11-16	14.68	14.68	14.52	14.52	14.23	qfq	1,260,538	18,395,145	-0.89%
2023-11-15	14.71	14.74	14.52	14.65	14.36	qfq	2,089,546	30,590,579	0.21%
2023-11-14	14.57	14.68	14.51	14.62	14.33	qfq	1,913,460	27,973,429	0.34%
2023-11-13	14.37	14.57	14.30	14.57	14.28	qfq	2,017,109	29,193,984	1.60%
2023-11-10	14.21	14.37	14.17	14.34	14.05	qfq	1,281,030	18,301,745	0.42%
2023-11-09	14.40	14.40	14.21	14.28	14.00	qfq	1,196,651	17,087,887	-0.07%
2023-11-08	14.33	14.41	14.23	14.29	14.01	qfq	1,534,700	21,934,964	-0.69%
2023-11-07	14.49	14.49	14.30	14.39	14.10	qfq	1,434,960	20,600,375	-0.28%
2023-11-06	14.44	14.49	14.29	14.43	14.14	qfq	2,178,130	31,356,300	0.21%
2023-11-03	14.08	14.46	14.08	14.40	14.11	qfq	2,819,660	40,419,853	2.27%
2023-11-02	14.07	14.23	14.01	14.08	13.80	qfq	1,545,831	21,770,748	-0.91%
2023-11-01	14.02	14.25	13.95	14.21	13.93	qfq	2,018,440	28,575,518	1.36%
2023-10-31	14.00	14.23	13.92	14.02	13.74	qfq	2,494,426	35,137,059	-0.21%
2023-10-30	13.75	14.14	13.70	14.05	13.77	qfq	2,731,254	38,254,500	2.26%
2023-10-27	13.67	13.77	13.57	13.74	13.47	qfq	1,377,100	18,829,633	0.22%
2023-10-26	13.58	13.72	13.48	13.71	13.44	qfq	1,239,180	16,860,130	0.37%
2023-10-25	13.45	13.74	13.40	13.66	13.39	qfq	1,721,430	23,479,477	2.17%
2023-10-24	13.19	13.39	13.11	13.37	13.10	qfq	1,345,392	17,874,800	1.91%
2023-10-23	13.33	13.40	13.07	13.12	12.86	qfq	1,956,141	25,860,936	-1.87%
2023-10-20	13.58	13.75	13.36	13.37	13.10	qfq	1,985,687	26,872,656	-1.47%
2023-10-19	13.53	13.75	13.53	13.57	13.30	qfq	1,018,097	13,900,148	-0.29%
2023-10-18	13.84	13.84	13.61	13.61	13.34	qfq	1,223,403	16,753,693	-2.16%
2023-10-17	13.92	14.03	13.70	13.91	13.63	qfq	1,469,798	20,305,056	0.00%
2023-10-16	13.85	14.04	13.76	13.91	13.63	qfq	1,806,998	25,105,099	0.43%
2023-10-13	13.97	13.98	13.80	13.85	13.57	qfq	1,549,408	21,463,003	-1.42%
2023-10-12	14.06	14.11	13.96	14.05	13.77	qfq	1,280,320	17,945,370	0.00%
2023-10-11	14.19	14.19	13.98	14.05	13.77	qfq	1,257,990	17,685,165	-0.28%
2023-10-10	14.08	14.21	14.03	14.09	13.81	qfq	1,223,000	17,245,817	0.07%
2023-10-09	14.10	14.23	14.05	14.08	13.80	qfq	1,423,712	20,115,359	-0.71%
2023-09-28	14.00	14.22	13.94	14.18	13.90	qfq	1,645,300	23,214,436	1.65%
2023-09-27	13.94	14.11	13.93	13.95	13.67	qfq	1,122,367	15,712,206	0.07%
2023-09-26	14.05	14.08	13.90	13.94	13.66	qfq	960,274	13,407,210	0.00%
2023-09-25	14.09	14.16	13.92	13.94	13.66	qfq	1,044,286	14,633,981	-1.06%
2023-09-22	13.82	14.10	13.79	14.09	13.81	qfq	1,379,086	19,279,152	1.95%
2023-09-21	13.71	13.92	13.68	13.82	13.54	qfq	1,540,916	21,295,561	0.80%
2023-09-20	13.93	13.94	13.70	13.71	13.44	qfq	1,938,806	26,722,030	-1.86%
2023-09-19	14.39	14.39	13.93	13.97	13.69	qfq	2,615,920	36,863,660	-2.92%
2023-09-18	14.31	14.41	14.09	14.39	14.10	qfq	1,685,322	24,079,158	0.35%
2023-09-15	14.29	14.57	14.26	14.34	14.05	qfq	2,089,483	30,008,175	-0.14%
2023-09-14	14.51	14.51	14.23	14.36	14.07	qfq	1,604,378	22,977,179	-0.49%
2023-09-13	14.60	14.63	14.31	14.43	14.14	qfq	1,889,897	27,274,101	-1.43%
2023-09-12	14.65	14.72	14.55	14.64	14.35	qfq	1,296,039	18,981,857	0.07%
2023-09-11	14.54	14.71	14.46	14.63	14.34	qfq	2,668,578	38,944,639	0.62%
2023-09-08	14.30	14.61	14.28	14.54	14.25	qfq	2,011,882	29,053,462	1.32%
2023-09-07	14.74	14.74	14.34	14.35	14.06	qfq	2,434,437	35,349,225	-2.71%
2023-09-06	14.50	14.75	14.43	14.75	14.46	qfq	2,551,370	37,360,494	1.79%
2023-09-05	14.48	14.65	14.45	14.49	14.20	qfq	1,508,605	21,945,649	-0.82%
2023-09-04	14.42	14.63	14.34	14.61	14.32	qfq	1,923,910	27,908,871	1.04%
2023-09-01	14.53	14.69	14.31	14.46	14.17	qfq	1,904,956	27,508,647	0.28%
2023-08-31	14.76	14.76	14.38	14.42	14.13	qfq	2,184,920	31,643,662	-2.17%
2023-08-30	14.66	14.85	14.59	14.74	14.45	qfq	2,069,394	30,512,380	0.48%
2023-08-29	14.27	14.71	14.15	14.67	14.38	qfq	2,178,540	31,687,853	2.80%
2023-08-28	14.75	14.81	14.20	14.27	13.99	qfq	2,771,290	40,263,886	1.28%
2023-08-25	14.32	14.42	14.06	14.09	13.81	qfq	1,832,273	26,062,397	-1.88%
2023-08-24	14.44	14.50	14.15	14.36	14.07	qfq	1,955,470	28,015,373	0.21%
2023-08-23	14.54	14.88	14.33	14.33	14.04	qfq	1,773,338	25,589,947	-2.18%
2023-08-22	14.55	14.68	14.36	14.65	14.36	qfq	1,650,841	23,988,963	0.90%
2023-08-21	14.69	14.93	14.50	14.52	14.23	qfq	1,735,089	25,443,995	-1.36%
2023-08-18	14.81	15.00	14.72	14.72	14.43	qfq	2,043,253	30,359,922	-0.94%
2023-08-17	14.34	14.87	14.26	14.86	14.56	qfq	2,572,864	37,678,229	3.48%
2023-08-16	14.55	14.64	14.36	14.36	14.07	qfq	1,394,600	20,187,199	-1.71%
2023-08-15	14.76	14.86	14.50	14.61	14.32	qfq	1,363,830	19,973,620	-1.08%
2023-08-14	14.66	14.78	14.50	14.77	14.48	qfq	1,630,811	23,874,783	0.27%
2023-08-11	15.11	15.14	14.69	14.73	14.44	qfq	2,004,367	29,836,527	-2.51%
2023-08-10	15.40	15.40	14.96	15.11	14.81	qfq	2,575,259	38,975,511	1.00%
2023-08-09	15.09	15.09	14.92	14.96	14.66	qfq	1,764,030	26,434,735	-0.60%
2023-08-08	14.94	15.07	14.79	15.05	14.75	qfq	2,564,886	38,339,810	0.74%
2023-08-07	15.25	15.29	14.92	14.94	14.64	qfq	3,577,807	53,805,299	-2.35%
2023-08-04	15.26	15.42	15.23	15.30	14.99	qfq	1,903,697	29,183,609	0.46%
2023-08-03	15.32	15.34	15.17	15.23	14.93	qfq	1,907,908	29,095,298	-0.59%
2023-08-02	15.41	15.51	15.20	15.32	15.01	qfq	2,236,994	34,267,111	-0.91%
2023-08-01	15.62	15.71	15.45	15.46	15.15	qfq	2,635,240	40,931,420	-1.09%
2023-07-31	15.47	15.63	15.38	15.63	15.32	qfq	2,809,200	43,597,252	1.36%
2023-07-28	15.32	15.55	15.20	15.42	15.11	qfq	3,309,782	50,928,837	0.33%
2023-07-27	15.53	15.73	15.32	15.37	15.06	qfq	3,360,497	52,230,248	0.33%
2023-07-26	15.64	15.64	15.30	15.32	15.01	qfq	2,502,900	38,521,839	-2.05%
2023-07-25	15.70	15.73	15.48	15.64	15.33	qfq	2,011,980	31,375,677	0.58%
2023-07-24	15.40	15.61	15.33	15.55	15.24	qfq	1,841,720	28,583,307	0.91%
2023-07-21	15.40	15.58	15.31	15.41	15.10	qfq	1,930,688	29,817,553	-0.39%
2023-07-20	15.72	15.75	15.46	15.47	15.16	qfq	2,730,155	42,607,065	-1.28%
2023-07-19	15.78	15.92	15.58	15.67	15.36	qfq	2,898,110	45,464,657	-0.76%
2023-07-18	15.69	15.95	15.54	15.79	15.48	qfq	3,251,191	51,407,451	0.70%
2023-07-17	15.71	15.73	15.53	15.68	15.37	qfq	2,377,150	37,173,245	-0.57%