SECURITY DETAIL · RAW DATA

永安行603776.SH

ASSECNYSTOCK

最近收盘价18.862026-07-17

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）2,226,770

成交额（元）42,780,292

日线记录713

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 2 条

复权因子 713 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-13	2025-06-20	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-04	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 713 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	19.13	19.62	18.73	18.86	18.86	qfq	2,226,770	42,780,292	-1.92%
2026-07-16	19.50	19.68	19.03	19.23	19.23	qfq	1,573,837	30,332,783	-2.24%
2026-07-15	19.13	19.71	18.91	19.67	19.67	qfq	1,922,515	37,165,171	2.82%
2026-07-14	18.59	19.27	18.59	19.13	19.13	qfq	2,025,299	38,531,324	0.74%
2026-07-13	19.50	19.69	18.73	18.99	18.99	qfq	4,059,761	77,301,829	-2.62%
2026-07-10	20.15	20.30	19.50	19.50	19.50	qfq	2,145,652	42,680,644	-3.23%
2026-07-09	20.09	20.23	19.59	20.15	20.15	qfq	1,825,452	36,349,615	0.70%
2026-07-08	20.56	20.69	19.79	20.01	20.01	qfq	2,824,232	56,905,820	-3.29%
2026-07-07	20.93	21.24	20.50	20.69	20.69	qfq	2,088,100	43,396,242	-1.94%
2026-07-06	21.36	21.56	20.81	21.10	21.10	qfq	2,753,920	58,246,291	-1.22%
2026-07-03	21.68	21.82	21.20	21.36	21.36	qfq	4,229,286	90,843,455	-2.02%
2026-07-02	21.68	21.98	21.44	21.80	21.80	qfq	4,225,250	91,846,963	0.00%
2026-07-01	20.83	22.15	20.80	21.80	21.80	qfq	6,272,990	135,086,968	4.46%
2026-06-30	20.33	20.98	20.33	20.87	20.87	qfq	2,855,095	59,079,002	2.05%
2026-06-29	20.33	20.75	19.89	20.45	20.45	qfq	5,005,334	101,786,449	-0.44%
2026-06-26	20.80	21.30	20.17	20.54	20.54	qfq	4,268,049	88,018,948	-1.34%
2026-06-25	21.62	21.80	20.76	20.82	20.82	qfq	4,201,446	88,684,058	-4.10%
2026-06-24	21.33	21.95	21.04	21.71	21.71	qfq	3,520,089	75,778,909	0.79%
2026-06-23	21.30	22.16	21.28	21.54	21.54	qfq	3,930,986	85,600,965	0.75%
2026-06-22	21.86	21.88	21.00	21.38	21.38	qfq	4,998,541	107,022,453	-2.73%
2026-06-18	21.21	22.08	21.18	21.98	21.98	qfq	5,251,748	113,246,318	2.95%
2026-06-17	20.80	22.18	20.38	21.35	21.35	qfq	6,147,457	131,498,441	1.96%
2026-06-16	20.10	21.08	19.93	20.94	20.94	qfq	5,347,506	109,873,188	4.13%
2026-06-15	20.10	20.45	19.91	20.11	20.11	qfq	3,796,850	76,410,850	-0.45%
2026-06-12	19.25	20.49	19.25	20.20	20.20	qfq	4,021,532	80,586,396	3.64%
2026-06-11	19.48	19.67	19.12	19.49	19.49	qfq	2,206,849	42,701,768	-0.56%
2026-06-10	19.68	19.85	19.12	19.60	19.60	qfq	3,601,665	70,188,305	-0.56%
2026-06-09	19.44	20.30	19.06	19.71	19.71	qfq	4,248,700	83,602,979	2.60%
2026-06-08	19.67	20.24	19.09	19.21	19.21	qfq	5,548,134	108,680,486	-5.56%
2026-06-05	20.15	21.21	20.10	20.34	20.34	qfq	4,631,188	94,991,165	-0.25%
2026-06-04	20.64	21.56	20.25	20.39	20.39	qfq	8,564,534	176,920,006	-2.21%
2026-06-03	19.25	21.22	19.00	20.85	20.85	qfq	11,175,246	231,504,921	8.09%
2026-06-02	19.46	19.51	18.68	19.29	19.29	qfq	4,994,500	95,274,603	-0.87%
2026-06-01	19.25	19.71	19.04	19.46	19.46	qfq	2,534,700	49,323,936	1.09%
2026-05-29	20.41	20.58	19.15	19.25	19.25	qfq	3,738,735	73,438,216	-5.50%
2026-05-28	20.22	20.70	19.90	20.37	20.37	qfq	2,992,357	60,795,931	-0.15%
2026-05-27	21.12	21.13	20.17	20.40	20.40	qfq	4,612,102	94,767,618	-3.41%
2026-05-26	21.50	21.65	20.85	21.12	21.12	qfq	3,725,937	78,859,920	-2.45%
2026-05-25	22.47	22.63	21.32	21.65	21.65	qfq	4,160,753	90,278,781	-3.56%
2026-05-22	22.28	22.55	22.00	22.45	22.45	qfq	4,302,080	95,979,603	1.13%
2026-05-21	21.89	22.99	21.89	22.20	22.20	qfq	6,302,795	142,221,140	0.73%
2026-05-20	22.04	22.20	21.38	22.04	22.04	qfq	4,301,702	93,666,433	0.78%
2026-05-19	21.82	22.25	21.50	21.87	21.87	qfq	4,459,781	97,273,464	0.14%
2026-05-18	21.65	21.90	21.43	21.84	21.84	qfq	4,186,931	90,773,703	0.41%
2026-05-15	22.70	22.80	21.60	21.75	21.75	qfq	6,119,242	134,765,802	-4.14%
2026-05-14	22.85	23.17	22.61	22.69	22.69	qfq	7,743,020	176,735,898	-1.65%
2026-05-13	21.71	23.38	21.31	23.07	23.07	qfq	13,947,978	312,047,718	7.40%
2026-05-12	20.41	22.03	20.41	21.48	21.48	qfq	10,723,597	229,370,651	4.63%
2026-05-11	19.91	20.88	19.81	20.53	20.53	qfq	5,819,841	118,335,158	3.63%
2026-05-08	19.79	19.97	19.66	19.81	19.81	qfq	2,185,350	43,249,484	0.35%
2026-05-07	19.85	19.95	19.60	19.74	19.74	qfq	2,534,500	50,091,654	-0.60%
2026-05-06	20.05	20.36	19.76	19.86	19.86	qfq	3,890,215	77,686,521	0.15%
2026-04-30	19.87	20.08	19.74	19.83	19.83	qfq	2,723,901	54,165,866	-0.15%
2026-04-29	19.58	20.05	19.49	19.86	19.86	qfq	5,358,700	106,240,780	1.79%
2026-04-28	20.90	20.94	19.23	19.51	19.51	qfq	10,179,055	203,694,256	-5.52%
2026-04-27	20.68	20.95	20.45	20.65	20.65	qfq	4,829,768	99,843,455	-0.82%
2026-04-24	20.43	21.11	20.41	20.82	20.82	qfq	4,958,886	103,039,884	1.26%
2026-04-23	21.18	21.18	20.43	20.56	20.56	qfq	4,868,842	100,672,691	-2.05%
2026-04-22	20.35	21.24	20.21	20.99	20.99	qfq	6,358,937	132,554,942	3.04%
2026-04-21	20.45	20.98	20.18	20.37	20.37	qfq	6,274,530	128,426,584	0.39%
2026-04-20	19.99	20.75	19.91	20.29	20.29	qfq	5,283,050	107,636,811	1.15%
2026-04-17	19.04	20.24	19.04	20.06	20.06	qfq	6,280,858	125,039,521	4.70%
2026-04-16	19.09	19.29	18.88	19.16	19.16	qfq	1,766,300	33,814,344	1.43%
2026-04-15	19.43	19.44	18.77	18.89	18.89	qfq	2,512,900	47,824,005	-2.28%
2026-04-14	18.82	19.65	18.71	19.33	19.33	qfq	4,001,536	77,047,060	3.09%
2026-04-13	18.64	18.79	18.29	18.75	18.75	qfq	2,722,006	50,462,597	0.59%
2026-04-10	18.43	18.92	18.43	18.64	18.64	qfq	1,605,929	30,126,234	1.08%
2026-04-09	18.55	18.60	18.34	18.44	18.44	qfq	1,283,962	23,707,037	-1.07%
2026-04-08	18.45	18.78	18.45	18.64	18.64	qfq	1,583,313	29,442,858	2.19%
2026-04-07	17.94	18.48	17.70	18.24	18.24	qfq	1,846,933	33,372,683	1.79%
2026-04-03	18.37	18.38	17.90	17.92	17.92	qfq	1,333,800	24,042,904	-2.45%
2026-04-02	18.80	18.96	18.30	18.37	18.37	qfq	1,816,700	33,668,993	-1.61%
2026-04-01	17.87	18.73	17.85	18.67	18.67	qfq	3,080,788	56,362,442	5.60%
2026-03-31	17.96	18.13	17.65	17.68	17.68	qfq	1,641,300	29,349,764	-1.45%
2026-03-30	17.69	18.07	17.65	17.94	17.94	qfq	1,431,455	25,525,532	0.28%
2026-03-27	17.62	17.97	17.61	17.89	17.89	qfq	1,433,260	25,550,094	0.56%
2026-03-26	17.86	18.08	17.61	17.79	17.79	qfq	1,958,378	34,861,375	-0.89%
2026-03-25	17.84	18.04	17.73	17.95	17.95	qfq	2,175,653	38,992,808	0.67%
2026-03-24	17.96	17.98	17.26	17.83	17.83	qfq	3,472,887	61,065,401	2.00%
2026-03-23	18.50	18.71	17.33	17.48	17.48	qfq	5,322,707	95,662,048	-7.27%
2026-03-20	19.45	19.64	18.80	18.85	18.85	qfq	2,764,706	53,087,074	-3.18%
2026-03-19	19.66	19.91	19.40	19.47	19.47	qfq	2,297,443	44,957,650	-2.16%
2026-03-18	19.77	19.95	19.60	19.90	19.90	qfq	2,147,402	42,467,075	1.27%
2026-03-17	20.22	20.46	19.62	19.65	19.65	qfq	3,042,993	60,646,976	-2.82%
2026-03-16	19.90	20.34	19.71	20.22	20.22	qfq	3,293,035	66,206,204	-0.15%
2026-03-13	20.28	20.77	20.17	20.25	20.25	qfq	3,913,771	80,096,416	-0.83%
2026-03-12	20.30	20.57	20.02	20.42	20.42	qfq	3,502,196	71,098,393	0.89%
2026-03-11	20.26	20.47	20.12	20.24	20.24	qfq	3,195,625	64,835,139	-0.30%
2026-03-10	20.32	20.40	20.13	20.30	20.30	qfq	3,445,529	69,759,485	-0.05%
2026-03-09	19.76	20.40	19.61	20.31	20.31	qfq	5,672,288	113,539,757	1.75%
2026-03-06	19.41	20.14	19.34	19.96	19.96	qfq	6,153,871	122,138,051	2.89%
2026-03-05	19.20	19.49	19.05	19.40	19.40	qfq	4,091,435	79,097,643	2.11%
2026-03-04	18.70	19.46	18.70	19.00	19.00	qfq	4,282,026	82,151,307	-0.11%
2026-03-03	19.06	19.36	18.80	19.02	19.02	qfq	6,390,802	121,973,243	-0.58%
2026-03-02	18.43	19.47	18.31	19.13	19.13	qfq	7,328,652	138,682,200	1.59%
2026-02-27	18.48	19.17	18.37	18.83	18.83	qfq	4,061,974	76,184,936	1.95%
2026-02-26	18.73	18.73	18.36	18.47	18.47	qfq	3,049,881	56,381,001	-1.39%
2026-02-25	18.71	19.00	18.60	18.73	18.73	qfq	2,830,546	52,989,108	-0.37%
2026-02-24	19.08	19.17	18.70	18.80	18.80	qfq	2,852,460	53,713,907	-0.42%
2026-02-13	18.50	19.27	18.49	18.88	18.88	qfq	6,486,278	123,202,607	2.11%
2026-02-12	17.94	18.68	17.85	18.49	18.49	qfq	5,636,677	103,701,896	2.84%
2026-02-11	18.40	18.40	17.87	17.98	17.98	qfq	4,142,466	74,553,731	-1.32%
2026-02-10	17.75	18.80	17.75	18.22	18.22	qfq	6,777,361	123,536,514	2.02%
2026-02-09	17.95	18.02	17.65	17.86	17.86	qfq	4,125,092	73,535,573	-0.06%
2026-02-06	17.70	18.14	17.58	17.87	17.87	qfq	2,917,716	52,079,871	0.11%
2026-02-05	18.01	18.02	17.77	17.85	17.85	qfq	2,643,093	47,330,893	-1.16%
2026-02-04	18.17	18.29	17.95	18.06	18.06	qfq	2,557,150	46,315,395	-0.61%
2026-02-03	18.41	18.55	18.07	18.17	18.17	qfq	3,116,899	56,721,555	-0.38%
2026-02-02	18.76	18.93	18.21	18.24	18.24	qfq	2,985,600	55,556,190	-2.56%
2026-01-30	18.60	18.93	18.45	18.72	18.72	qfq	3,766,485	70,287,941	0.65%
2026-01-29	18.31	19.26	18.21	18.60	18.60	qfq	6,290,878	118,716,174	0.81%
2026-01-28	18.47	18.54	18.20	18.45	18.45	qfq	3,564,752	65,578,560	-0.43%
2026-01-27	18.57	18.67	18.10	18.53	18.53	qfq	3,471,831	63,875,840	-0.54%
2026-01-26	19.50	19.50	18.56	18.63	18.63	qfq	5,804,440	109,556,172	-3.92%
2026-01-23	19.59	19.64	19.32	19.39	19.39	qfq	3,862,907	75,070,667	-0.67%
2026-01-22	19.43	19.78	19.10	19.52	19.52	qfq	6,236,572	121,474,431	0.51%
2026-01-21	18.61	19.63	18.52	19.42	19.42	qfq	7,345,150	141,109,900	3.52%
2026-01-20	18.99	19.05	18.53	18.76	18.76	qfq	4,343,709	81,775,104	-1.73%
2026-01-19	18.73	19.29	18.70	19.09	19.09	qfq	4,602,179	87,803,700	1.92%
2026-01-16	18.61	18.85	18.35	18.73	18.73	qfq	4,629,740	85,945,166	0.70%
2026-01-15	18.70	18.96	18.42	18.60	18.60	qfq	3,834,767	71,553,623	-0.91%
2026-01-14	18.85	19.30	18.53	18.77	18.77	qfq	6,062,624	114,690,637	-0.58%
2026-01-13	19.39	19.39	18.85	18.88	18.88	qfq	5,680,145	108,234,828	-1.92%
2026-01-12	19.15	19.39	19.00	19.25	19.25	qfq	5,981,302	114,950,481	0.42%
2026-01-09	19.28	19.57	19.10	19.17	19.17	qfq	7,687,076	148,355,199	-1.13%
2026-01-08	18.58	20.26	18.19	19.39	19.39	qfq	14,137,384	274,919,652	5.27%
2026-01-07	18.35	18.81	18.32	18.42	18.42	qfq	5,452,520	101,277,356	0.82%
2026-01-06	17.89	18.39	17.89	18.27	18.27	qfq	4,207,801	76,819,496	1.78%
2026-01-05	17.90	18.05	17.70	17.95	17.95	qfq	2,557,360	45,785,871	0.39%
2025-12-31	17.60	17.95	17.49	17.88	17.88	qfq	4,403,981	77,916,247	1.59%
2025-12-30	17.73	17.77	17.48	17.60	17.60	qfq	3,758,280	66,135,343	-0.96%
2025-12-29	18.03	18.12	17.71	17.77	17.77	qfq	4,716,690	84,179,156	-1.44%
2025-12-26	18.28	18.69	18.03	18.03	18.03	qfq	4,056,552	74,390,265	-0.44%
2025-12-25	17.83	18.13	17.81	18.11	18.11	qfq	2,055,629	36,983,078	1.29%
2025-12-24	17.87	17.93	17.77	17.88	17.88	qfq	1,953,200	34,858,477	0.39%
2025-12-23	18.30	18.30	17.79	17.81	17.81	qfq	2,773,491	49,773,075	-3.00%
2025-12-22	18.26	18.69	18.26	18.36	18.36	qfq	2,574,436	47,656,605	0.44%
2025-12-19	18.00	18.33	17.92	18.28	18.28	qfq	2,313,826	42,181,449	1.56%
2025-12-18	17.93	18.23	17.83	18.00	18.00	qfq	2,025,400	36,564,502	0.11%
2025-12-17	17.81	18.18	17.56	17.98	17.98	qfq	3,084,303	54,927,283	-0.22%
2025-12-16	18.02	18.62	17.99	18.02	18.02	qfq	3,324,774	60,765,303	0.95%
2025-12-15	18.15	18.26	17.78	17.85	17.85	qfq	2,296,288	41,356,742	-1.60%
2025-12-12	18.16	18.28	18.03	18.14	18.14	qfq	1,493,800	27,151,036	-0.44%
2025-12-11	18.95	18.95	18.20	18.22	18.22	qfq	2,933,513	53,941,480	-3.34%
2025-12-10	18.76	19.16	18.52	18.85	18.85	qfq	2,482,424	46,485,600	1.84%
2025-12-09	18.80	18.80	18.51	18.51	18.51	qfq	3,241,488	60,317,168	-1.80%
2025-12-08	19.30	19.30	18.77	18.85	18.85	qfq	5,513,800	104,534,775	-3.08%
2025-12-05	19.29	19.77	18.90	19.45	19.45	qfq	5,007,700	97,137,787	1.73%
2025-12-04	18.90	19.33	18.70	19.12	19.12	qfq	3,209,222	61,188,310	1.38%
2025-12-03	19.08	19.09	18.78	18.86	18.86	qfq	1,565,200	29,562,137	-0.79%
2025-12-02	19.22	19.30	18.98	19.01	19.01	qfq	1,837,495	35,029,905	-1.35%
2025-12-01	19.45	19.55	19.21	19.27	19.27	qfq	2,589,933	50,077,364	-0.77%
2025-11-28	19.47	19.59	19.28	19.42	19.42	qfq	2,517,062	48,809,185	-0.66%
2025-11-27	19.36	19.97	19.16	19.55	19.55	qfq	5,451,423	106,677,279	-0.26%
2025-11-26	18.95	19.71	18.73	19.60	19.60	qfq	7,663,012	148,148,189	4.14%
2025-11-25	18.65	19.07	18.55	18.82	18.82	qfq	2,451,813	46,290,676	1.07%
2025-11-24	18.85	19.25	18.50	18.62	18.62	qfq	2,963,096	55,556,951	0.16%
2025-11-21	18.85	18.98	18.40	18.59	18.59	qfq	3,771,367	70,324,381	-1.43%
2025-11-20	19.11	19.20	18.81	18.86	18.86	qfq	1,868,872	35,422,988	-1.10%
2025-11-19	19.41	19.41	18.79	19.07	19.07	qfq	4,034,146	76,805,524	-1.85%
2025-11-18	19.52	19.89	19.30	19.43	19.43	qfq	3,394,870	66,294,105	-0.97%
2025-11-17	19.78	20.29	19.58	19.62	19.62	qfq	3,623,305	72,040,253	0.56%
2025-11-14	19.71	19.86	19.50	19.51	19.51	qfq	2,000,866	39,262,198	-1.32%
2025-11-13	19.80	19.95	19.71	19.77	19.77	qfq	2,412,527	47,879,340	-0.35%
2025-11-12	20.03	20.11	19.55	19.84	19.84	qfq	3,893,456	76,972,543	-0.95%
2025-11-11	19.88	20.36	19.83	20.03	20.03	qfq	4,516,919	90,895,190	0.55%
2025-11-10	19.95	20.42	19.82	19.92	19.92	qfq	4,179,473	83,857,333	-0.40%
2025-11-07	19.99	20.07	19.73	20.00	20.00	qfq	2,708,006	53,887,640	-0.05%
2025-11-06	19.78	20.20	19.57	20.01	20.01	qfq	3,158,541	62,791,626	1.27%
2025-11-05	19.61	19.89	19.52	19.76	19.76	qfq	2,154,821	42,602,692	0.00%
2025-11-04	20.10	20.10	19.63	19.76	19.76	qfq	2,619,900	51,796,962	-1.69%
2025-11-03	19.93	20.28	19.83	20.10	20.10	qfq	2,854,200	57,219,428	0.25%
2025-10-31	19.35	20.30	19.26	20.05	20.05	qfq	6,817,011	135,873,616	5.14%
2025-10-30	19.34	19.45	19.00	19.07	19.07	qfq	2,869,044	55,045,689	-1.95%
2025-10-29	19.45	19.48	19.12	19.45	19.45	qfq	2,807,556	54,163,518	0.00%
2025-10-28	19.67	19.73	19.40	19.45	19.45	qfq	2,808,400	54,959,087	-1.42%
2025-10-27	19.78	19.95	19.42	19.73	19.73	qfq	4,162,300	82,026,306	1.34%
2025-10-24	19.13	19.63	19.02	19.47	19.47	qfq	3,344,273	64,776,538	2.15%
2025-10-23	19.51	19.59	18.90	19.06	19.06	qfq	3,878,142	74,150,314	-2.26%
2025-10-22	19.61	19.77	19.45	19.50	19.50	qfq	1,918,045	37,574,491	-0.61%
2025-10-21	19.35	19.67	19.35	19.62	19.62	qfq	2,247,243	43,917,655	0.98%
2025-10-20	19.33	19.62	19.30	19.43	19.43	qfq	2,395,020	46,666,094	1.09%
2025-10-17	19.80	19.97	19.16	19.22	19.22	qfq	3,807,080	74,482,628	-3.22%
2025-10-16	20.46	20.46	19.60	19.86	19.86	qfq	6,027,913	120,672,432	-2.31%
2025-10-15	20.18	20.48	20.08	20.33	20.33	qfq	2,604,801	52,772,788	0.05%
2025-10-14	20.22	20.57	19.88	20.32	20.32	qfq	4,352,891	87,967,412	0.35%
2025-10-13	19.80	20.43	19.34	20.25	20.25	qfq	4,867,618	97,160,539	-1.41%
2025-10-10	20.90	20.98	20.45	20.54	20.54	qfq	4,051,452	83,806,362	-1.53%
2025-10-09	21.51	21.51	20.67	20.86	20.86	qfq	7,881,076	164,931,949	-1.74%
2025-09-30	20.71	21.60	20.71	21.23	21.23	qfq	7,350,148	155,675,113	2.46%
2025-09-29	21.04	21.09	20.55	20.72	20.72	qfq	5,819,600	120,779,330	-1.57%
2025-09-26	20.51	21.90	20.51	21.05	21.05	qfq	8,591,156	183,128,673	0.96%
2025-09-25	21.17	21.36	20.75	20.85	20.85	qfq	4,872,101	102,361,291	-1.51%
2025-09-24	21.00	21.25	20.60	21.17	21.17	qfq	6,110,240	127,932,226	0.67%
2025-09-23	21.40	21.46	20.62	21.03	21.03	qfq	6,133,352	128,387,782	-2.55%
2025-09-22	21.64	22.14	21.20	21.58	21.58	qfq	6,156,754	132,945,885	-0.37%
2025-09-19	21.85	22.24	21.60	21.66	21.66	qfq	6,231,625	136,199,973	-0.96%
2025-09-18	22.78	22.95	21.73	21.87	21.87	qfq	12,391,431	278,075,987	-3.49%
2025-09-17	22.55	23.34	22.24	22.66	22.66	qfq	12,743,228	288,976,460	3.85%
2025-09-16	22.10	22.41	21.72	21.82	21.82	qfq	8,733,193	191,848,970	-2.89%
2025-09-15	21.05	22.78	20.91	22.47	22.47	qfq	15,063,197	332,087,465	6.04%
2025-09-12	21.00	21.70	20.66	21.19	21.19	qfq	10,758,990	227,455,564	0.95%
2025-09-11	20.88	21.66	20.03	20.99	20.99	qfq	12,202,103	255,493,464	3.50%
2025-09-10	20.30	20.44	20.17	20.28	20.28	qfq	3,216,943	65,214,631	0.05%
2025-09-09	20.30	20.82	20.22	20.27	20.27	qfq	5,574,154	114,282,138	-0.25%
2025-09-08	20.65	20.69	19.80	20.32	20.32	qfq	9,034,809	182,192,330	-2.03%
2025-09-05	20.00	20.80	19.67	20.74	20.74	qfq	6,183,953	125,345,443	4.38%
2025-09-04	19.91	20.24	19.55	19.87	19.87	qfq	5,389,331	107,360,007	-0.20%
2025-09-03	20.50	20.60	19.88	19.91	19.91	qfq	4,326,379	87,409,711	-2.83%
2025-09-02	21.14	21.36	20.35	20.49	20.49	qfq	7,169,246	148,350,466	-3.80%
2025-09-01	20.29	21.77	20.25	21.30	21.30	qfq	11,688,668	247,648,729	5.92%
2025-08-29	20.50	20.61	20.01	20.11	20.11	qfq	8,451,842	171,115,434	-1.90%
2025-08-28	21.57	21.77	19.95	20.50	20.50	qfq	15,052,398	312,367,009	-3.21%
2025-08-27	22.40	22.50	21.18	21.18	21.18	qfq	10,885,810	237,325,695	-5.45%
2025-08-26	22.32	22.78	21.90	22.40	22.40	qfq	8,940,461	200,447,166	0.36%
2025-08-25	22.21	22.81	22.11	22.32	22.32	qfq	8,573,388	192,253,967	0.09%
2025-08-22	22.26	22.68	22.00	22.30	22.30	qfq	8,267,070	184,769,064	0.50%
2025-08-21	22.68	22.94	22.12	22.19	22.19	qfq	5,982,437	134,706,672	-1.99%
2025-08-20	22.55	22.82	22.17	22.64	22.64	qfq	6,006,844	135,103,510	-0.31%
2025-08-19	23.12	23.12	22.50	22.71	22.71	qfq	7,423,831	168,509,132	-1.60%
2025-08-18	23.31	23.59	22.88	23.08	23.08	qfq	10,366,914	240,568,264	-1.70%
2025-08-15	23.40	23.99	23.05	23.48	23.48	qfq	11,117,098	262,021,987	0.86%
2025-08-14	22.93	23.96	22.65	23.28	23.28	qfq	12,497,789	290,667,681	1.75%
2025-08-13	23.20	23.40	22.68	22.88	22.88	qfq	10,544,834	242,658,579	-1.25%
2025-08-12	23.49	24.30	23.00	23.17	23.17	qfq	9,877,921	231,419,354	-1.61%
2025-08-11	22.70	24.10	22.56	23.55	23.55	qfq	13,311,324	312,834,235	3.65%
2025-08-08	22.68	23.13	22.33	22.72	22.72	qfq	11,416,289	258,792,118	-0.92%
2025-08-07	21.61	23.12	21.61	22.93	22.93	qfq	19,989,131	451,169,359	4.94%
2025-08-06	21.70	22.46	21.18	21.85	21.85	qfq	15,102,791	330,463,499	0.46%
2025-08-05	21.84	22.15	21.52	21.75	21.75	qfq	9,287,606	201,537,091	-0.50%
2025-08-04	20.86	22.52	20.71	21.86	21.86	qfq	16,761,766	365,955,097	4.79%
2025-08-01	21.38	21.80	20.84	20.86	20.86	qfq	8,272,990	174,751,564	-2.98%
2025-07-31	21.62	22.62	21.21	21.50	21.50	qfq	13,203,799	286,803,746	-1.92%
2025-07-30	22.56	23.11	21.90	21.92	21.92	qfq	12,971,639	289,709,594	-3.14%
2025-07-29	21.66	22.98	21.65	22.63	22.63	qfq	14,357,376	322,241,605	4.24%
2025-07-28	21.60	22.05	21.10	21.71	21.71	qfq	13,363,788	288,053,596	-1.23%
2025-07-25	20.81	22.81	20.81	21.98	21.98	qfq	15,424,312	340,794,027	4.37%
2025-07-24	20.00	21.92	19.96	21.06	21.06	qfq	14,520,745	303,501,516	4.72%
2025-07-23	20.15	20.49	19.90	20.11	20.11	qfq	4,422,802	89,564,041	-0.20%
2025-07-22	20.36	20.45	20.10	20.15	20.15	qfq	4,870,642	98,509,162	-1.18%
2025-07-21	20.75	20.75	20.37	20.39	20.39	qfq	5,566,258	113,863,713	-1.73%
2025-07-18	20.34	20.97	20.20	20.75	20.75	qfq	7,483,887	154,941,801	1.92%
2025-07-17	19.97	20.78	19.81	20.36	20.36	qfq	9,681,465	197,084,824	1.95%
2025-07-16	19.50	20.53	19.33	19.97	19.97	qfq	11,334,206	224,726,643	-0.65%
2025-07-15	20.18	20.62	19.78	20.10	20.10	qfq	9,952,319	199,652,202	-2.62%
2025-07-14	20.64	20.98	20.20	20.64	20.64	qfq	6,068,794	125,242,778	-2.18%
2025-07-11	21.46	21.58	20.90	21.10	21.10	qfq	6,650,134	140,534,489	-1.86%
2025-07-10	21.45	21.69	20.89	21.50	21.50	qfq	7,442,404	159,073,024	-0.09%
2025-07-09	21.45	21.76	21.31	21.52	21.52	qfq	7,437,285	160,014,294	0.09%
2025-07-08	21.40	21.94	21.33	21.50	21.50	qfq	9,722,108	209,611,588	0.33%
2025-07-07	21.88	22.29	21.27	21.43	21.43	qfq	14,847,641	319,933,741	-4.88%
2025-07-04	21.03	23.23	20.71	22.53	22.53	qfq	25,285,037	557,574,038	4.89%
2025-07-03	19.58	21.48	19.51	21.48	21.48	qfq	11,965,168	249,478,271	9.98%
2025-07-02	20.08	20.58	19.50	19.53	19.53	qfq	9,067,010	180,532,817	-4.55%
2025-07-01	20.00	20.59	19.86	20.46	20.46	qfq	11,279,647	228,557,521	1.54%
2025-06-30	19.38	20.25	19.25	20.15	20.15	qfq	15,212,101	302,220,141	2.81%
2025-06-27	19.77	20.60	19.48	19.60	19.60	qfq	17,582,756	350,346,625	-1.36%
2025-06-26	21.50	21.50	19.81	19.87	19.87	qfq	29,824,392	614,627,633	-9.72%
2025-06-25	22.01	22.01	22.01	22.01	22.01	qfq	1,559,105	34,315,901	10.00%
2025-06-24	20.01	20.01	20.01	20.01	20.01	qfq	2,469,304	49,410,773	10.01%
2025-06-23	16.88	18.52	16.71	18.19	18.19	qfq	10,573,505	188,120,909	7.25%
2025-06-20	16.97	17.47	16.94	16.96	16.96	qfq	2,139,826	36,681,862	-1.28%
2025-06-19	17.44	17.62	17.14	17.18	16.93	qfq	2,752,735	47,758,811	-1.43%
2025-06-18	17.56	17.67	17.33	17.43	17.18	qfq	2,295,700	40,033,473	-0.80%
2025-06-17	17.66	17.75	17.51	17.57	17.31	qfq	2,078,498	36,563,377	-1.07%
2025-06-16	17.39	17.98	17.32	17.76	17.50	qfq	4,110,360	72,720,017	1.83%
2025-06-13	18.22	18.22	17.38	17.44	17.19	qfq	5,849,800	102,969,703	-3.00%
2025-06-12	18.36	18.40	17.90	17.98	17.72	qfq	5,893,700	106,589,612	-2.28%
2025-06-11	18.21	18.61	18.12	18.40	18.13	qfq	6,374,645	117,355,088	1.43%
2025-06-10	18.07	18.66	17.85	18.14	17.88	qfq	7,248,240	132,728,730	-0.06%
2025-06-09	18.26	18.38	17.96	18.15	17.89	qfq	4,358,238	79,173,189	0.11%
2025-06-06	18.21	18.30	17.96	18.13	17.87	qfq	3,085,991	55,767,509	-0.93%
2025-06-05	17.88	18.44	17.79	18.30	18.03	qfq	4,353,255	79,073,245	1.61%
2025-06-04	17.99	18.10	17.71	18.01	17.75	qfq	3,155,460	56,482,093	0.28%
2025-06-03	18.00	18.30	17.92	17.96	17.70	qfq	4,116,400	74,393,723	-0.83%
2025-05-30	18.92	18.92	18.05	18.11	17.85	qfq	6,083,100	111,236,933	-3.93%
2025-05-29	18.19	18.94	18.19	18.85	18.58	qfq	6,711,975	125,566,379	3.23%
2025-05-28	18.38	18.57	18.23	18.26	17.99	qfq	3,761,600	69,179,916	-1.03%
2025-05-27	18.14	18.66	17.84	18.45	18.18	qfq	5,123,229	93,919,111	1.54%
2025-05-26	18.15	18.42	17.93	18.17	17.91	qfq	4,516,618	81,804,694	0.39%
2025-05-23	18.33	18.76	17.97	18.10	17.84	qfq	5,949,641	109,375,556	-2.00%
2025-05-22	18.92	19.03	18.36	18.47	18.20	qfq	6,988,334	130,549,842	-2.17%
2025-05-21	18.64	19.43	18.60	18.88	18.61	qfq	11,276,500	214,624,764	0.27%
2025-05-20	18.59	19.23	18.35	18.83	18.56	qfq	11,100,534	208,987,523	0.00%
2025-05-19	20.00	20.00	18.76	18.83	18.56	qfq	17,191,704	329,511,517	0.75%
2025-05-16	18.78	18.89	18.32	18.69	18.42	qfq	8,097,516	150,960,499	-0.43%
2025-05-15	17.86	18.78	17.78	18.77	18.50	qfq	11,082,299	204,339,231	5.10%
2025-05-14	17.94	18.22	17.77	17.86	17.60	qfq	4,959,055	88,703,897	-0.39%
2025-05-13	18.09	18.23	17.73	17.93	17.67	qfq	5,578,962	99,983,433	-0.55%
2025-05-12	18.23	18.35	17.71	18.03	17.77	qfq	8,348,652	149,781,171	-1.21%
2025-05-09	18.18	18.62	17.79	18.25	17.98	qfq	10,688,367	194,744,616	-0.27%
2025-05-08	17.32	18.37	17.21	18.30	18.03	qfq	13,504,965	243,641,117	4.93%
2025-05-07	17.17	17.47	16.95	17.44	17.19	qfq	10,519,288	181,848,995	3.01%
2025-05-06	16.85	16.99	16.65	16.93	16.68	qfq	4,743,048	80,008,889	1.93%
2025-04-30	16.40	16.90	16.40	16.61	16.37	qfq	4,613,349	77,116,216	1.22%
2025-04-29	16.15	16.52	16.10	16.41	16.17	qfq	3,209,132	52,486,937	1.23%
2025-04-28	16.35	16.48	16.11	16.21	15.97	qfq	3,757,794	61,031,118	-1.70%
2025-04-25	16.65	16.95	16.47	16.49	16.25	qfq	4,856,440	80,846,341	-1.14%
2025-04-24	16.58	16.85	16.50	16.68	16.44	qfq	4,740,469	78,917,582	-0.12%
2025-04-23	16.83	16.98	16.46	16.70	16.46	qfq	7,661,380	127,866,156	0.66%
2025-04-22	16.91	17.98	16.59	16.59	16.35	qfq	12,443,718	211,812,020	-0.42%
2025-04-21	16.24	17.04	16.15	16.66	16.42	qfq	7,089,725	118,101,242	2.40%
2025-04-18	16.03	16.45	15.76	16.27	16.03	qfq	4,529,960	73,130,921	2.01%
2025-04-17	15.73	16.14	15.57	15.95	15.72	qfq	4,001,427	64,014,216	0.89%
2025-04-16	16.18	16.40	15.67	15.81	15.58	qfq	4,710,000	75,206,860	-3.01%
2025-04-15	16.60	16.68	16.17	16.30	16.06	qfq	5,066,634	82,978,114	-0.97%
2025-04-14	16.20	16.66	16.20	16.46	16.22	qfq	7,997,132	131,202,182	2.43%
2025-04-11	15.80	16.46	15.70	16.07	15.84	qfq	6,206,434	100,206,919	1.01%
2025-04-10	16.02	16.67	15.90	15.91	15.68	qfq	15,767,842	255,061,712	-0.50%
2025-04-09	15.21	16.20	14.41	15.99	15.76	qfq	11,133,527	173,612,580	2.17%
2025-04-08	15.58	15.97	15.15	15.65	15.42	qfq	9,797,117	152,103,670	1.95%
2025-04-07	16.01	16.39	15.35	15.35	15.13	qfq	16,228,504	253,604,022	-9.97%
2025-04-03	17.00	17.24	16.81	17.05	16.80	qfq	6,705,689	114,220,012	-0.64%
2025-04-02	17.02	17.25	16.97	17.16	16.91	qfq	8,316,841	142,231,354	0.88%
2025-04-01	17.86	17.93	16.85	17.01	16.76	qfq	16,476,817	283,999,656	-4.87%
2025-03-31	17.50	17.94	17.17	17.88	17.62	qfq	12,468,006	219,794,926	1.53%
2025-03-28	18.51	18.67	17.57	17.61	17.35	qfq	18,810,664	337,066,700	-4.76%
2025-03-27	18.97	19.20	18.47	18.49	18.22	qfq	19,133,167	360,279,257	-1.12%
2025-03-26	19.00	19.80	17.95	18.70	18.43	qfq	28,760,005	543,671,054	-6.22%
2025-03-25	21.13	21.36	19.94	19.94	19.65	qfq	32,396,502	657,900,777	-9.98%
2025-03-24	24.45	25.45	22.15	22.15	21.83	qfq	50,833,832	1,210,169,557	-10.00%
2025-03-21	24.61	24.61	24.61	24.61	24.25	qfq	14,874,268	366,055,735	10.01%
2025-03-20	22.37	22.37	22.37	22.37	22.04	qfq	6,236,600	139,512,742	9.98%
2025-03-19	20.34	20.34	20.34	20.34	20.04	qfq	716,966	14,583,088	10.01%
2025-03-18	18.49	18.49	18.49	18.49	18.22	qfq	473,077	8,747,194	9.99%
2025-03-17	16.81	16.81	16.81	16.81	16.57	qfq	1,303,203	21,906,842	10.01%
2025-03-07	15.10	15.49	15.08	15.28	15.06	qfq	9,956,924	152,099,712	1.60%
2025-03-06	14.90	15.31	14.90	15.04	14.82	qfq	9,793,558	147,937,803	0.94%
2025-03-05	14.46	15.07	14.46	14.90	14.68	qfq	12,027,754	177,812,237	3.47%
2025-03-04	13.91	14.59	13.91	14.40	14.19	qfq	11,961,006	170,786,052	3.60%
2025-03-03	13.90	14.66	13.90	13.90	13.70	qfq	18,892,673	268,025,837	-9.97%
2025-02-28	15.15	15.88	14.67	15.44	15.22	qfq	15,875,598	243,614,994	1.98%
2025-02-27	15.23	15.30	14.78	15.14	14.92	qfq	9,146,809	137,730,049	-0.85%
2025-02-26	14.62	15.64	14.53	15.27	15.05	qfq	12,206,632	185,082,243	4.45%
2025-02-25	14.54	14.77	14.42	14.62	14.41	qfq	7,994,160	116,606,640	-1.15%
2025-02-24	14.95	15.50	14.74	14.79	14.57	qfq	13,413,631	202,964,037	0.27%
2025-02-21	14.85	15.10	14.61	14.75	14.54	qfq	10,321,749	153,125,319	-0.61%
2025-02-20	14.79	15.12	14.61	14.84	14.62	qfq	10,218,786	151,266,847	-0.07%
2025-02-19	14.05	15.07	14.05	14.85	14.63	qfq	10,522,853	154,540,383	5.10%
2025-02-18	14.66	14.77	14.05	14.13	13.92	qfq	8,431,963	121,341,162	-3.62%
2025-02-17	14.33	14.75	14.30	14.66	14.45	qfq	10,422,601	151,772,407	2.45%
2025-02-14	13.95	14.47	13.76	14.31	14.10	qfq	9,986,891	140,623,146	2.58%
2025-02-13	14.20	14.28	13.91	13.95	13.75	qfq	7,872,014	110,529,775	-2.45%
2025-02-12	13.95	14.51	13.85	14.30	14.09	qfq	12,070,157	171,149,882	3.03%
2025-02-11	14.00	14.09	13.68	13.88	13.68	qfq	7,472,001	103,399,531	-0.50%
2025-02-10	13.45	13.96	13.33	13.95	13.75	qfq	12,066,258	164,983,845	4.34%
2025-02-07	13.36	13.62	13.22	13.37	13.18	qfq	10,681,220	143,445,301	-0.22%
2025-02-06	12.72	13.54	12.72	13.40	13.21	qfq	11,770,911	155,641,976	4.77%
2025-02-05	12.41	13.29	12.41	12.79	12.60	qfq	7,920,949	101,032,068	4.41%
2025-01-27	12.63	12.73	12.25	12.25	12.07	qfq	3,772,548	47,246,957	-2.47%
2025-01-24	12.31	12.57	12.23	12.56	12.38	qfq	4,791,831	59,505,523	1.87%
2025-01-23	12.80	12.89	12.29	12.33	12.15	qfq	7,721,529	97,485,566	-2.38%
2025-01-22	13.25	13.52	12.56	12.63	12.45	qfq	7,721,490	99,092,453	-3.81%
2025-01-21	12.88	13.39	12.80	13.13	12.94	qfq	13,009,534	170,332,840	2.18%
2025-01-20	12.75	12.87	12.51	12.85	12.66	qfq	5,080,655	64,835,249	1.74%
2025-01-17	12.66	12.71	12.49	12.63	12.45	qfq	3,943,246	49,737,938	-1.17%
2025-01-16	12.70	12.95	12.60	12.78	12.59	qfq	4,144,440	52,960,510	0.95%
2025-01-15	12.88	13.15	12.58	12.66	12.48	qfq	4,903,620	62,417,093	-1.78%
2025-01-14	12.29	12.92	12.29	12.89	12.70	qfq	7,650,240	96,824,592	5.22%
2025-01-13	11.94	12.28	11.65	12.25	12.07	qfq	5,064,040	60,926,717	0.41%
2025-01-10	12.55	12.88	12.16	12.20	12.02	qfq	8,132,410	102,320,114	-2.71%
2025-01-09	12.25	12.70	12.23	12.54	12.36	qfq	5,976,419	74,866,122	1.29%
2025-01-08	12.43	12.53	11.90	12.38	12.20	qfq	7,207,749	88,140,177	-0.80%
2025-01-07	12.00	12.51	11.96	12.48	12.30	qfq	7,085,166	86,678,974	4.17%
2025-01-06	12.22	12.28	11.72	11.98	11.81	qfq	5,808,038	69,481,182	-1.56%
2025-01-03	12.92	12.95	12.08	12.17	11.99	qfq	8,475,038	105,306,148	-4.92%
2025-01-02	12.97	13.25	12.70	12.80	12.61	qfq	6,593,024	85,710,702	-1.31%
2024-12-31	13.36	13.49	12.97	12.97	12.78	qfq	7,405,010	97,864,465	-2.55%
2024-12-30	13.63	13.63	13.18	13.31	13.12	qfq	5,670,270	75,379,785	-2.20%
2024-12-27	13.60	13.87	13.50	13.61	13.41	qfq	6,403,783	87,764,928	0.00%
2024-12-26	13.40	13.68	13.37	13.61	13.41	qfq	7,224,562	97,826,443	1.87%
2024-12-25	13.87	13.87	13.15	13.36	13.17	qfq	9,537,317	127,972,593	-3.68%
2024-12-24	13.92	14.12	13.62	13.87	13.67	qfq	8,557,970	118,301,517	0.65%
2024-12-23	14.83	14.91	13.73	13.78	13.58	qfq	15,093,317	213,571,693	-7.64%
2024-12-20	14.99	15.29	14.85	14.92	14.70	qfq	11,132,468	167,527,011	0.07%
2024-12-19	15.03	15.22	14.71	14.91	14.69	qfq	12,874,703	192,273,368	-2.42%
2024-12-18	15.49	15.69	15.15	15.28	15.06	qfq	11,571,299	177,337,083	-1.36%
2024-12-17	16.86	17.01	15.43	15.49	15.26	qfq	17,549,168	280,575,199	-8.13%
2024-12-16	17.83	17.83	16.80	16.86	16.61	qfq	17,893,909	309,565,478	-6.18%
2024-12-13	17.80	18.38	17.27	17.97	17.71	qfq	23,612,721	420,143,732	0.90%
2024-12-12	17.66	18.18	17.44	17.81	17.55	qfq	23,366,941	415,353,642	-1.11%
2024-12-11	19.50	20.00	17.95	18.01	17.75	qfq	41,808,263	775,552,932	-7.64%
2024-12-10	23.01	23.01	19.39	19.50	19.22	qfq	59,800,091	1,283,534,348	-6.79%
2024-12-09	20.92	20.92	20.92	20.92	20.62	qfq	607,302	12,704,758	9.99%
2024-12-06	19.02	19.02	19.02	19.02	18.74	qfq	287,922	5,476,276	10.01%
2024-12-05	17.29	17.29	17.29	17.29	17.04	qfq	504,720	8,726,609	9.99%
2024-11-20	15.30	15.80	15.20	15.72	15.49	qfq	7,338,809	114,558,289	3.01%
2024-11-19	14.83	15.26	14.65	15.26	15.04	qfq	4,651,335	69,559,264	3.46%
2024-11-18	14.84	15.29	14.30	14.75	14.54	qfq	8,729,845	128,842,083	0.00%
2024-11-15	15.15	15.42	14.74	14.75	14.54	qfq	5,567,798	83,909,077	-2.38%
2024-11-14	15.35	15.98	15.11	15.11	14.89	qfq	6,812,109	106,392,159	-2.77%
2024-11-13	15.81	15.85	15.09	15.54	15.31	qfq	8,985,298	138,685,924	-2.26%
2024-11-12	16.20	16.88	15.32	15.90	15.67	qfq	14,870,534	237,866,951	1.27%
2024-11-11	15.68	15.96	15.24	15.70	15.47	qfq	8,849,495	137,175,310	0.06%
2024-11-08	16.05	16.38	15.55	15.69	15.46	qfq	7,633,031	121,526,390	-1.13%
2024-11-07	15.88	16.28	15.50	15.87	15.64	qfq	6,363,545	100,968,835	-0.81%
2024-11-06	15.12	16.65	15.12	16.00	15.77	qfq	13,902,044	221,339,270	4.64%
2024-11-05	15.06	15.55	14.81	15.29	15.07	qfq	10,894,792	164,636,744	0.92%
2024-11-04	15.01	15.37	14.83	15.15	14.93	qfq	10,385,648	156,321,510	-2.51%
2024-11-01	15.22	15.90	14.45	15.54	15.31	qfq	18,472,994	279,225,444	0.78%
2024-10-31	16.75	17.35	14.91	15.42	15.20	qfq	30,528,058	493,401,464	-5.34%
2024-10-30	14.57	16.29	14.55	16.29	16.05	qfq	17,122,243	267,911,545	9.99%
2024-10-29	14.30	15.36	13.88	14.81	14.59	qfq	18,807,577	277,015,693	3.64%
2024-10-28	14.50	15.20	14.04	14.29	14.08	qfq	17,652,563	258,318,502	-0.07%
2024-10-25	13.90	14.40	13.66	14.30	14.09	qfq	13,445,030	188,652,839	2.66%
2024-10-24	13.77	14.11	12.81	13.93	13.73	qfq	20,312,063	274,219,828	-1.62%
2024-10-23	13.00	14.17	12.63	14.16	13.95	qfq	24,744,392	336,583,439	9.94%
2024-10-22	11.88	13.06	11.70	12.88	12.69	qfq	24,973,656	308,454,778	8.42%
2024-10-21	11.40	11.88	11.20	11.88	11.71	qfq	18,539,651	218,952,971	10.00%
2024-10-18	10.50	10.90	10.44	10.80	10.64	qfq	4,329,347	46,256,193	3.35%
2024-10-17	10.59	10.80	10.43	10.45	10.30	qfq	3,309,435	35,117,184	-1.14%
2024-10-16	10.38	10.63	10.38	10.57	10.42	qfq	2,348,764	24,756,710	0.57%
2024-10-15	10.71	10.89	10.51	10.51	10.36	qfq	2,428,108	25,903,179	-1.96%
2024-10-14	10.48	10.72	10.37	10.72	10.56	qfq	3,287,868	34,860,133	2.29%
2024-10-11	11.15	11.15	10.38	10.48	10.33	qfq	4,498,427	48,133,355	-4.99%
2024-10-10	11.20	11.33	10.90	11.03	10.87	qfq	5,353,649	59,684,155	-0.81%
2024-10-09	11.71	11.73	11.02	11.12	10.96	qfq	8,926,499	101,275,618	-6.24%
2024-10-08	12.46	12.46	11.30	11.86	11.69	qfq	11,681,535	138,342,266	4.68%
2024-09-30	10.94	11.44	10.54	11.33	11.17	qfq	10,476,728	115,686,433	7.90%
2024-09-27	10.28	10.56	10.18	10.50	10.35	qfq	3,373,958	34,940,663	3.86%
2024-09-26	9.75	10.11	9.74	10.11	9.96	qfq	2,888,085	28,753,165	2.85%
2024-09-25	9.75	10.00	9.75	9.83	9.69	qfq	3,240,900	32,016,854	1.55%
2024-09-24	9.46	9.72	9.39	9.68	9.54	qfq	2,667,782	25,604,534	2.33%
2024-09-23	9.43	9.56	9.39	9.46	9.32	qfq	1,552,900	14,701,474	0.00%
2024-09-20	9.59	9.64	9.44	9.46	9.32	qfq	1,271,280	12,106,328	-0.94%
2024-09-19	9.39	9.60	9.34	9.55	9.41	qfq	1,651,346	15,716,880	2.36%
2024-09-18	9.38	9.48	9.16	9.33	9.19	qfq	1,701,987	15,819,512	-0.43%
2024-09-13	9.67	9.70	9.37	9.37	9.23	qfq	2,247,640	21,406,933	-3.10%
2024-09-12	9.74	9.85	9.67	9.67	9.53	qfq	1,445,700	14,100,090	-0.82%
2024-09-11	9.84	9.88	9.71	9.75	9.61	qfq	1,681,240	16,454,190	-1.02%
2024-09-10	9.63	9.86	9.63	9.85	9.71	qfq	2,479,606	24,191,340	1.65%
2024-09-09	9.66	9.77	9.51	9.69	9.55	qfq	2,828,248	27,401,858	-0.31%
2024-09-06	9.84	10.18	9.70	9.72	9.58	qfq	3,408,475	33,850,215	-1.22%
2024-09-05	9.61	9.87	9.61	9.84	9.70	qfq	2,647,348	25,954,117	2.07%
2024-09-04	9.66	9.79	9.59	9.64	9.50	qfq	2,160,116	20,884,699	-0.92%
2024-09-03	9.43	9.90	9.42	9.73	9.59	qfq	3,550,500	34,424,306	1.78%
2024-09-02	10.07	10.24	9.53	9.56	9.42	qfq	4,207,776	41,587,091	-2.45%
2024-08-30	9.63	10.09	9.60	9.80	9.66	qfq	4,821,319	47,558,071	1.87%
2024-08-29	9.28	9.66	9.20	9.62	9.48	qfq	2,710,826	25,749,763	3.44%
2024-08-28	9.16	9.41	9.13	9.30	9.16	qfq	1,530,048	14,233,862	0.54%
2024-08-27	9.44	9.51	9.16	9.25	9.12	qfq	2,780,100	25,857,429	-2.22%
2024-08-26	9.32	9.52	9.19	9.46	9.32	qfq	3,698,976	34,819,162	1.39%
2024-08-23	9.58	9.58	9.30	9.33	9.19	qfq	3,589,754	33,767,063	-2.91%
2024-08-22	9.89	9.90	9.51	9.61	9.47	qfq	2,841,400	27,571,226	-2.93%
2024-08-21	9.82	9.95	9.77	9.90	9.76	qfq	1,945,892	19,232,667	0.20%
2024-08-20	10.05	10.10	9.76	9.88	9.74	qfq	3,757,860	37,161,783	-2.27%
2024-08-19	10.15	10.30	9.94	10.11	9.96	qfq	2,845,500	28,852,253	-0.49%
2024-08-16	10.26	10.38	10.12	10.16	10.01	qfq	2,648,000	27,164,431	-1.36%
2024-08-15	10.37	10.43	10.14	10.30	10.15	qfq	3,260,180	33,587,168	-1.06%
2024-08-14	10.43	10.69	10.37	10.41	10.26	qfq	3,458,422	36,454,521	-0.76%
2024-08-13	10.47	10.56	10.28	10.49	10.34	qfq	3,844,845	39,944,572	-0.76%
2024-08-12	10.50	10.77	10.50	10.57	10.42	qfq	3,794,435	40,258,293	-0.56%
2024-08-09	10.72	10.90	10.61	10.63	10.48	qfq	4,549,900	48,853,607	-0.19%
2024-08-08	10.72	10.78	10.43	10.65	10.50	qfq	4,744,820	50,319,915	-1.48%
2024-08-07	10.90	10.98	10.72	10.81	10.65	qfq	5,093,520	55,024,801	-1.82%
2024-08-06	11.45	11.50	10.68	11.01	10.85	qfq	9,847,900	107,275,932	-1.78%
2024-08-05	11.73	11.81	11.12	11.21	11.05	qfq	11,671,164	133,520,445	-5.24%
2024-08-02	12.35	12.36	11.80	11.83	11.66	qfq	15,872,167	190,816,348	-5.81%
2024-08-01	11.55	12.70	11.54	12.56	12.38	qfq	21,357,233	258,609,314	5.99%
2024-07-31	11.73	12.80	11.31	11.85	11.68	qfq	20,278,935	241,989,525	1.11%
2024-07-30	11.61	12.32	11.27	11.72	11.55	qfq	17,282,576	203,758,324	-0.68%
2024-07-29	11.30	11.97	11.23	11.80	11.63	qfq	16,029,995	187,606,592	4.42%
2024-07-26	11.16	11.39	10.95	11.30	11.14	qfq	14,276,992	159,776,267	1.07%
2024-07-25	10.50	11.50	10.40	11.18	11.02	qfq	13,165,292	145,507,258	6.48%
2024-07-24	10.83	10.95	10.40	10.50	10.35	qfq	7,513,460	79,841,760	-5.15%
2024-07-23	10.90	11.46	10.76	11.07	10.91	qfq	12,389,605	138,450,910	1.56%
2024-07-22	10.67	11.39	10.60	10.90	10.74	qfq	8,257,590	90,542,272	1.58%
2024-07-19	10.69	11.00	10.56	10.73	10.57	qfq	6,553,520	70,433,099	-1.20%
2024-07-18	10.36	10.94	10.11	10.86	10.70	qfq	9,097,320	97,113,962	3.43%
2024-07-17	10.77	10.95	10.42	10.50	10.35	qfq	6,267,767	66,706,043	-2.14%
2024-07-16	10.77	10.90	10.54	10.73	10.57	qfq	5,609,520	60,070,516	-0.65%
2024-07-15	10.95	11.20	10.71	10.80	10.64	qfq	8,146,665	88,733,935	-2.09%
2024-07-12	10.91	11.43	10.76	11.03	10.87	qfq	12,913,148	142,804,035	0.64%
2024-07-11	11.08	11.40	10.80	10.96	10.80	qfq	17,408,763	192,592,211	-0.27%
2024-07-10	9.78	10.99	9.71	10.99	10.83	qfq	10,909,048	113,786,399	10.01%
2024-07-09	9.84	10.25	9.60	9.99	9.84	qfq	6,352,308	63,031,820	5.27%
2024-07-08	9.68	9.95	9.37	9.49	9.35	qfq	2,939,200	28,382,114	-2.27%
2024-07-05	9.30	9.75	9.13	9.71	9.57	qfq	3,217,700	30,490,372	3.85%
2024-07-04	9.61	9.76	9.32	9.35	9.21	qfq	2,684,690	25,439,558	-5.27%
2024-07-03	9.96	9.99	9.85	9.87	9.43	qfq	1,695,400	16,766,720	-0.80%
2024-07-02	10.02	10.09	9.90	9.95	9.51	qfq	2,210,313	22,105,478	-0.60%
2024-07-01	10.02	10.07	9.75	10.01	9.56	qfq	3,072,106	30,447,949	0.91%
2024-06-28	9.71	10.06	9.71	9.92	9.48	qfq	3,058,706	30,392,359	0.20%
2024-06-27	10.08	10.27	9.86	9.90	9.46	qfq	3,443,500	34,635,480	-1.69%
2024-06-26	9.80	10.10	9.61	10.07	9.62	qfq	3,531,300	35,011,912	2.65%
2024-06-25	9.83	10.01	9.70	9.81	9.37	qfq	2,904,040	28,586,118	-0.71%
2024-06-24	10.33	10.33	9.77	9.88	9.44	qfq	5,046,262	50,241,915	-4.82%
2024-06-21	10.40	10.67	10.23	10.38	9.92	qfq	4,069,438	42,639,540	-1.80%
2024-06-20	10.79	10.99	10.46	10.57	10.10	qfq	6,283,820	66,828,954	-3.12%
2024-06-19	11.06	11.19	10.90	10.91	10.42	qfq	5,498,863	60,590,118	-2.33%
2024-06-18	11.20	11.33	11.01	11.17	10.67	qfq	5,974,319	66,498,413	-0.71%
2024-06-17	11.11	11.50	10.98	11.25	10.75	qfq	9,016,115	101,743,419	0.18%
2024-06-14	10.99	11.44	10.98	11.23	10.73	qfq	13,373,780	150,578,460	2.56%
2024-06-13	11.10	11.16	10.81	10.95	10.46	qfq	8,607,900	94,121,287	-1.53%
2024-06-12	11.16	11.40	11.05	11.12	10.63	qfq	12,538,148	139,947,548	-0.45%
2024-06-11	11.09	11.70	11.07	11.17	10.67	qfq	19,868,887	224,792,144	3.62%
2024-06-07	9.85	10.78	9.68	10.78	10.30	qfq	10,688,261	108,874,244	10.00%
2024-06-06	10.59	10.79	9.77	9.80	9.36	qfq	12,610,187	128,136,677	-7.46%
2024-06-05	11.27	11.50	10.57	10.59	10.12	qfq	17,737,995	198,227,557	-1.40%
2024-06-04	9.76	10.74	9.61	10.74	10.26	qfq	7,907,837	82,140,714	10.04%
2024-06-03	10.05	10.21	9.69	9.76	9.33	qfq	2,854,397	28,379,430	-1.91%
2024-05-31	9.88	10.03	9.81	9.95	9.51	qfq	2,073,000	20,560,236	0.71%
2024-05-30	9.85	9.97	9.74	9.88	9.44	qfq	1,739,935	17,177,117	0.82%
2024-05-29	9.72	9.88	9.72	9.80	9.36	qfq	1,384,000	13,566,050	0.20%
2024-05-28	9.88	9.98	9.74	9.78	9.34	qfq	1,470,748	14,473,277	-0.81%
2024-05-27	9.91	9.99	9.67	9.86	9.42	qfq	1,881,192	18,409,757	-0.60%
2024-05-24	10.06	10.19	9.89	9.92	9.48	qfq	1,872,096	18,728,677	-1.10%
2024-05-23	10.29	10.29	9.96	10.03	9.58	qfq	2,100,847	21,160,242	-2.62%
2024-05-22	10.20	10.38	10.17	10.30	9.84	qfq	1,917,832	19,751,860	0.59%
2024-05-21	10.68	10.73	10.19	10.24	9.78	qfq	4,023,384	41,630,130	-4.30%
2024-05-20	10.82	10.83	10.68	10.70	10.22	qfq	1,851,380	19,896,967	-0.65%
2024-05-17	10.69	10.84	10.67	10.77	10.29	qfq	1,152,620	12,389,423	0.28%
2024-05-16	10.68	10.87	10.68	10.74	10.26	qfq	1,413,636	15,225,286	1.03%
2024-05-15	10.91	10.93	10.61	10.63	10.16	qfq	1,991,856	21,457,539	-1.76%
2024-05-14	10.76	10.94	10.76	10.82	10.34	qfq	1,813,500	19,683,152	1.03%
2024-05-13	10.95	10.95	10.68	10.71	10.23	qfq	2,327,261	25,042,035	-2.99%
2024-05-10	11.35	11.39	10.99	11.04	10.55	qfq	3,684,940	40,952,744	-2.21%
2024-05-09	11.29	11.45	11.12	11.29	10.79	qfq	3,305,626	37,313,728	0.53%
2024-05-08	11.27	11.69	11.22	11.23	10.73	qfq	4,823,527	55,046,624	-0.18%
2024-05-07	11.19	11.30	11.02	11.25	10.75	qfq	2,849,775	31,968,083	0.81%
2024-05-06	11.18	11.32	11.10	11.16	10.66	qfq	2,692,739	30,052,598	0.36%
2024-04-30	10.98	11.40	10.98	11.12	10.63	qfq	4,101,349	46,009,342	1.28%
2024-04-29	10.80	11.02	10.69	10.98	10.49	qfq	3,952,840	43,152,172	0.92%
2024-04-26	10.65	10.91	10.58	10.88	10.40	qfq	3,624,975	39,123,756	3.23%
2024-04-25	10.50	10.67	10.44	10.54	10.07	qfq	2,336,820	24,701,108	0.29%
2024-04-24	10.28	10.55	10.25	10.51	10.04	qfq	3,090,700	32,380,561	3.24%
2024-04-23	10.13	10.21	10.03	10.18	9.73	qfq	1,851,900	18,774,288	0.89%
2024-04-22	10.15	10.35	9.80	10.09	9.64	qfq	1,845,760	18,609,790	0.10%
2024-04-19	10.20	10.29	9.99	10.08	9.63	qfq	2,692,784	27,217,769	-1.27%
2024-04-18	10.48	10.48	10.01	10.21	9.76	qfq	4,258,057	43,450,653	-0.78%
2024-04-17	9.46	10.29	9.46	10.29	9.83	qfq	3,724,360	37,691,579	10.05%
2024-04-16	9.91	9.91	9.12	9.35	8.93	qfq	4,641,874	43,800,179	-6.69%
2024-04-15	10.76	10.80	9.88	10.02	9.57	qfq	5,208,120	52,903,316	-6.88%
2024-04-12	11.13	11.28	10.70	10.76	10.28	qfq	3,790,638	41,150,767	-3.32%
2024-04-11	10.57	11.63	10.51	11.13	10.63	qfq	5,261,051	58,297,423	4.41%
2024-04-10	11.11	11.11	10.46	10.66	10.19	qfq	4,604,900	49,391,298	-4.22%
2024-04-09	11.28	11.28	10.95	11.13	10.63	qfq	4,515,488	50,066,643	-1.77%
2024-04-08	11.18	11.66	11.04	11.33	10.83	qfq	6,569,690	74,994,238	1.25%
2024-04-03	11.22	11.52	11.02	11.19	10.69	qfq	4,572,352	51,373,903	-2.19%
2024-04-02	11.47	11.75	11.32	11.44	10.93	qfq	5,344,881	61,619,516	1.15%
2024-04-01	11.31	11.41	11.23	11.31	10.81	qfq	3,390,558	38,368,939	1.07%
2024-03-29	11.15	11.37	11.04	11.19	10.69	qfq	2,555,957	28,548,642	-0.27%
2024-03-28	11.00	11.36	10.98	11.22	10.72	qfq	3,388,220	37,882,071	1.81%
2024-03-27	11.15	11.53	10.83	11.02	10.53	qfq	5,825,365	64,939,288	-2.04%
2024-03-26	11.20	11.62	11.10	11.25	10.75	qfq	5,699,778	64,273,684	-2.85%
2024-03-25	11.85	12.07	11.52	11.58	11.06	qfq	10,458,410	123,704,016	-5.08%
2024-03-22	11.65	12.89	11.42	12.20	11.66	qfq	14,620,112	180,305,991	4.10%
2024-03-21	11.63	11.84	11.32	11.72	11.20	qfq	6,644,437	77,483,326	0.86%
2024-03-20	11.50	11.86	11.38	11.62	11.10	qfq	6,590,658	76,578,676	2.11%
2024-03-19	11.46	11.54	11.35	11.38	10.87	qfq	2,557,938	29,225,285	-0.96%
2024-03-18	11.37	11.54	11.35	11.49	10.98	qfq	4,057,272	46,455,688	1.14%
2024-03-15	11.40	11.41	11.14	11.36	10.85	qfq	3,776,007	42,512,193	-1.56%
2024-03-14	11.35	11.57	11.02	11.54	11.03	qfq	5,353,670	60,340,499	2.03%
2024-03-13	11.51	11.63	11.22	11.31	10.81	qfq	3,881,000	43,914,819	-1.31%
2024-03-12	11.60	11.76	11.32	11.46	10.95	qfq	6,179,069	70,930,476	-1.97%
2024-03-11	11.75	11.86	11.39	11.69	11.17	qfq	8,876,428	103,800,144	1.21%
2024-03-08	11.24	11.86	10.90	11.55	11.04	qfq	13,414,581	153,567,234	1.58%
2024-03-07	10.67	11.48	10.55	11.37	10.86	qfq	13,823,109	153,533,537	6.56%
2024-03-06	10.40	10.85	10.36	10.67	10.20	qfq	5,725,456	60,849,622	1.52%
2024-03-05	10.88	11.11	10.51	10.51	10.04	qfq	9,039,328	97,068,590	-5.32%
2024-03-04	11.35	11.45	10.76	11.10	10.61	qfq	11,953,155	131,665,729	-3.56%
2024-03-01	12.16	12.23	11.41	11.51	11.00	qfq	20,682,584	241,575,920	-4.88%
2024-02-29	10.79	12.10	10.68	12.10	11.56	qfq	25,379,298	298,903,594	10.00%
2024-02-28	10.75	11.83	10.70	11.00	10.51	qfq	15,849,604	181,263,577	2.33%
2024-02-27	10.38	10.76	10.31	10.75	10.27	qfq	5,444,175	57,862,631	3.07%
2024-02-26	10.23	10.65	10.21	10.43	9.97	qfq	6,634,719	69,234,535	0.58%
2024-02-23	10.30	10.73	10.10	10.37	9.91	qfq	8,316,559	86,005,379	0.00%
2024-02-22	11.01	11.01	9.93	10.37	9.91	qfq	10,355,186	107,684,948	3.29%
2024-02-21	10.04	10.04	10.04	10.04	9.59	qfq	1,252,220	12,572,289	9.97%
2024-02-20	8.96	9.21	8.80	9.13	8.72	qfq	3,071,915	27,635,281	1.90%
2024-02-19	8.65	9.17	8.65	8.96	8.56	qfq	4,454,529	39,926,927	4.55%
2024-02-08	7.93	8.64	7.85	8.57	8.19	qfq	6,777,540	55,677,476	6.86%
2024-02-07	8.12	8.30	7.72	8.02	7.66	qfq	7,279,360	57,933,994	-1.96%
2024-02-06	8.29	8.48	7.68	8.18	7.82	qfq	9,309,895	73,656,822	-3.65%
2024-02-05	9.45	9.45	8.49	8.49	8.11	qfq	7,394,872	63,551,784	-9.97%
2024-02-02	9.87	10.17	9.09	9.43	9.01	qfq	4,313,020	41,481,680	-4.46%
2024-02-01	10.04	10.21	9.57	9.87	9.43	qfq	4,924,772	48,369,113	-2.28%
2024-01-31	10.61	10.96	9.95	10.10	9.65	qfq	5,293,377	55,095,549	-8.68%
2024-01-30	11.42	11.61	11.00	11.06	10.57	qfq	2,975,320	33,621,262	-3.66%
2024-01-29	12.14	12.26	11.44	11.48	10.97	qfq	3,946,700	46,397,355	-5.51%
2024-01-26	12.23	12.50	12.11	12.15	11.61	qfq	4,226,217	51,870,298	-0.74%
2024-01-25	11.72	12.24	11.68	12.24	11.70	qfq	2,594,687	31,300,287	3.90%
2024-01-24	11.76	12.08	11.47	11.78	11.26	qfq	3,501,164	41,157,833	0.51%
2024-01-23	11.46	11.88	11.30	11.72	11.20	qfq	4,475,630	51,690,358	0.86%
2024-01-22	12.55	12.63	11.41	11.62	11.10	qfq	4,026,668	48,298,350	-8.07%
2024-01-19	12.78	12.98	12.58	12.64	12.08	qfq	1,636,637	20,804,504	-1.71%
2024-01-18	13.10	13.18	12.50	12.86	12.29	qfq	3,239,130	41,315,373	-2.80%
2024-01-17	13.63	13.63	13.23	13.23	12.64	qfq	1,646,269	22,058,501	-2.65%
2024-01-16	13.84	13.98	13.43	13.59	12.99	qfq	2,360,700	32,179,850	-2.30%
2024-01-15	13.73	13.96	13.60	13.91	13.29	qfq	2,007,900	27,734,412	0.65%
2024-01-12	13.80	14.23	13.66	13.82	13.20	qfq	2,028,404	28,351,123	0.14%
2024-01-11	13.60	13.85	13.53	13.80	13.19	qfq	1,396,020	19,112,411	1.32%
2024-01-10	13.87	13.87	13.51	13.62	13.01	qfq	1,346,000	18,392,200	-1.02%
2024-01-09	13.55	13.88	13.53	13.76	13.15	qfq	1,848,300	25,417,162	1.85%
2024-01-08	13.86	13.94	13.51	13.51	12.91	qfq	1,863,900	25,406,506	-2.60%
2024-01-05	14.08	14.26	13.81	13.87	13.25	qfq	2,284,000	32,006,584	-1.70%
2024-01-04	14.22	14.25	13.98	14.11	13.48	qfq	1,883,223	26,496,461	-0.77%
2024-01-03	14.27	14.42	14.05	14.22	13.59	qfq	1,782,206	25,313,350	-0.91%
2024-01-02	14.09	14.50	14.09	14.35	13.71	qfq	2,542,700	36,400,592	1.92%
2023-12-29	13.84	14.13	13.79	14.08	13.45	qfq	1,592,980	22,284,485	1.44%
2023-12-28	13.66	13.98	13.53	13.88	13.26	qfq	1,510,090	20,814,294	1.31%
2023-12-27	13.60	13.73	13.40	13.70	13.09	qfq	1,686,600	22,915,136	0.96%
2023-12-26	13.80	13.80	13.50	13.57	12.97	qfq	1,771,767	24,142,786	-1.24%
2023-12-25	13.93	13.93	13.65	13.74	13.13	qfq	1,803,670	24,835,384	-1.29%
2023-12-22	14.25	14.32	13.87	13.92	13.30	qfq	2,485,848	34,854,547	-2.38%
2023-12-21	14.14	14.34	13.90	14.26	13.63	qfq	2,983,874	42,186,819	0.14%
2023-12-20	14.41	14.60	14.18	14.24	13.61	qfq	2,352,400	33,849,765	-0.77%
2023-12-19	14.38	14.71	14.20	14.35	13.71	qfq	3,029,773	43,777,347	-0.14%
2023-12-18	14.44	14.75	14.26	14.37	13.73	qfq	3,544,600	51,534,820	-0.35%
2023-12-15	14.45	14.58	14.20	14.42	13.78	qfq	3,344,884	48,118,144	-0.07%
2023-12-14	14.25	15.07	14.16	14.43	13.79	qfq	5,704,489	83,240,919	1.76%
2023-12-13	14.21	14.40	14.16	14.18	13.55	qfq	2,112,200	30,165,717	-0.56%
2023-12-12	14.10	14.26	13.94	14.26	13.63	qfq	2,421,080	34,226,811	1.13%
2023-12-11	14.12	14.22	13.95	14.10	13.47	qfq	3,206,380	45,153,674	-0.28%
2023-12-08	14.55	14.70	14.06	14.14	13.51	qfq	4,045,292	57,769,273	-2.62%
2023-12-07	14.73	14.85	14.48	14.52	13.87	qfq	3,078,300	44,987,969	-1.36%
2023-12-06	14.71	14.89	14.67	14.72	14.06	qfq	2,628,860	38,810,421	-0.27%
2023-12-05	15.01	15.08	14.73	14.76	14.10	qfq	3,355,513	49,939,346	-1.40%
2023-12-04	15.09	15.21	14.92	14.97	14.30	qfq	3,427,860	51,563,354	-0.27%
2023-12-01	15.11	15.23	14.82	15.01	14.34	qfq	3,800,739	56,822,332	-0.66%
2023-11-30	15.40	15.43	14.93	15.11	14.44	qfq	5,038,319	76,146,472	-1.88%
2023-11-29	15.77	15.97	15.31	15.40	14.71	qfq	5,973,618	93,202,889	-1.91%
2023-11-28	14.98	16.12	14.91	15.70	15.00	qfq	11,300,639	175,689,268	4.81%
2023-11-27	15.17	15.24	14.78	14.98	14.31	qfq	6,652,785	99,534,758	-1.25%
2023-11-24	15.48	15.57	15.05	15.17	14.49	qfq	7,762,114	118,590,703	-2.00%
2023-11-23	14.58	15.73	14.32	15.48	14.79	qfq	11,828,524	178,059,851	5.52%
2023-11-22	14.51	15.27	14.38	14.67	14.02	qfq	9,806,552	146,213,806	1.80%
2023-11-21	14.30	14.64	14.13	14.41	13.77	qfq	4,921,160	71,198,488	1.55%
2023-11-20	14.14	14.33	13.94	14.19	13.56	qfq	3,186,318	45,134,191	1.14%
2023-11-17	13.76	14.05	13.75	14.03	13.41	qfq	2,625,580	36,621,882	1.81%
2023-11-16	13.87	14.05	13.78	13.78	13.17	qfq	2,066,100	28,661,822	-0.36%
2023-11-15	13.80	13.96	13.72	13.83	13.21	qfq	1,899,834	26,218,642	0.22%
2023-11-14	13.78	13.82	13.64	13.80	13.19	qfq	1,673,000	22,951,214	0.58%
2023-11-13	13.63	13.83	13.62	13.72	13.11	qfq	2,485,400	34,084,478	0.73%
2023-11-10	13.55	13.76	13.48	13.62	13.01	qfq	1,678,438	22,832,654	-0.07%
2023-11-09	13.81	13.81	13.51	13.63	13.02	qfq	1,778,458	24,312,495	-1.23%
2023-11-08	13.84	13.95	13.73	13.80	13.19	qfq	2,037,731	28,159,712	-0.36%
2023-11-07	13.67	13.95	13.53	13.85	13.23	qfq	3,013,218	41,515,216	1.24%
2023-11-06	13.53	13.70	13.38	13.68	13.07	qfq	2,414,969	32,733,411	2.40%
2023-11-03	13.13	13.42	13.13	13.36	12.77	qfq	1,584,312	21,127,098	1.29%
2023-11-02	13.28	13.45	13.17	13.19	12.60	qfq	1,486,495	19,725,159	-1.35%
2023-11-01	13.08	13.39	13.05	13.37	12.77	qfq	2,301,071	30,556,097	2.22%
2023-10-31	13.39	13.43	13.05	13.08	12.50	qfq	2,621,772	34,634,460	-2.32%
2023-10-30	13.52	13.55	13.26	13.39	12.79	qfq	3,784,844	50,651,596	-1.62%
2023-10-27	13.40	13.66	13.28	13.61	13.00	qfq	2,481,430	33,539,568	1.64%
2023-10-26	13.45	13.60	13.22	13.39	12.79	qfq	2,467,268	32,975,877	-0.81%
2023-10-25	13.21	13.57	13.13	13.50	12.90	qfq	3,702,092	49,616,290	2.66%
2023-10-24	12.98	13.41	12.71	13.15	12.56	qfq	4,560,219	59,834,997	0.54%
2023-10-23	13.19	14.10	13.01	13.08	12.50	qfq	6,749,883	90,672,011	0.38%
2023-10-20	13.20	13.58	13.02	13.03	12.45	qfq	2,629,232	34,873,359	-1.96%
2023-10-19	12.85	13.42	12.85	13.29	12.70	qfq	3,146,380	41,592,429	2.63%
2023-10-18	13.11	13.20	12.95	12.95	12.37	qfq	1,345,153	17,495,723	-1.52%
2023-10-17	13.33	13.33	13.08	13.15	12.56	qfq	1,504,265	19,817,849	-0.98%
2023-10-16	13.33	13.40	13.21	13.28	12.69	qfq	1,143,194	15,188,255	-0.38%
2023-10-13	13.32	13.42	13.24	13.33	12.74	qfq	1,420,300	18,936,225	-0.45%
2023-10-12	13.24	13.44	13.18	13.39	12.79	qfq	1,659,989	22,098,430	1.06%
2023-10-11	13.44	13.44	13.05	13.25	12.66	qfq	2,090,479	27,595,870	-0.45%
2023-10-10	13.50	13.59	13.22	13.31	12.72	qfq	2,513,419	33,524,543	-1.19%
2023-10-09	13.51	13.64	13.41	13.47	12.87	qfq	2,124,213	28,702,843	-0.30%
2023-09-28	13.35	13.55	13.30	13.51	12.91	qfq	1,742,920	23,446,905	1.58%
2023-09-27	13.23	13.49	13.17	13.30	12.71	qfq	1,472,160	19,660,836	0.30%
2023-09-26	13.51	13.65	13.25	13.26	12.67	qfq	1,804,463	24,099,596	-2.36%
2023-09-25	13.54	13.79	13.49	13.58	12.98	qfq	1,577,018	21,454,178	-0.37%
2023-09-22	13.33	13.64	13.23	13.63	13.02	qfq	2,099,703	28,344,499	2.25%
2023-09-21	13.65	13.75	13.31	13.33	12.74	qfq	1,652,160	22,195,160	-1.77%
2023-09-20	13.54	13.73	13.53	13.57	12.97	qfq	1,669,580	22,732,967	-0.07%
2023-09-19	13.80	13.89	13.55	13.58	12.98	qfq	1,971,500	26,896,035	-1.59%
2023-09-18	13.51	13.95	13.43	13.80	13.19	qfq	2,480,466	34,268,289	1.55%
2023-09-15	13.63	13.69	13.52	13.59	12.99	qfq	1,223,434	16,652,661	-0.29%
2023-09-14	13.75	13.78	13.49	13.63	13.02	qfq	1,654,744	22,519,417	-0.44%
2023-09-13	14.19	14.20	13.63	13.69	13.08	qfq	1,875,958	25,893,366	-3.05%
2023-09-12	13.95	14.20	13.89	14.12	13.49	qfq	2,407,005	33,912,008	1.22%
2023-09-11	13.60	14.03	13.52	13.95	13.33	qfq	2,221,622	30,773,342	1.90%
2023-09-08	13.62	13.76	13.42	13.69	13.08	qfq	2,599,568	35,263,169	0.07%
2023-09-07	13.88	13.88	13.66	13.68	13.07	qfq	1,437,820	19,774,022	-1.37%
2023-09-06	13.63	13.94	13.63	13.87	13.25	qfq	1,176,760	16,254,666	1.09%
2023-09-05	13.85	13.94	13.66	13.72	13.11	qfq	1,525,980	20,964,962	-1.29%
2023-09-04	13.84	13.95	13.77	13.90	13.28	qfq	1,598,636	22,131,842	0.43%
2023-09-01	13.61	13.90	13.46	13.84	13.22	qfq	2,546,100	34,905,628	2.06%
2023-08-31	13.75	13.85	13.48	13.56	12.96	qfq	1,968,205	26,789,607	-1.38%
2023-08-30	13.69	14.05	13.68	13.75	13.14	qfq	1,951,516	27,071,944	0.51%
2023-08-29	13.28	13.72	13.21	13.68	13.07	qfq	1,989,898	26,995,417	2.70%
2023-08-28	13.95	13.99	13.23	13.32	12.73	qfq	2,310,620	31,275,771	0.23%
2023-08-25	13.42	13.62	13.21	13.29	12.70	qfq	2,162,184	28,912,881	-1.70%
2023-08-24	13.51	13.68	13.50	13.52	12.92	qfq	1,553,675	21,118,146	0.07%
2023-08-23	13.80	13.80	13.48	13.51	12.91	qfq	1,285,140	17,462,858	-1.96%
2023-08-22	13.82	13.97	13.45	13.78	13.17	qfq	1,997,900	27,345,645	-0.14%
2023-08-21	14.11	14.29	13.77	13.80	13.19	qfq	2,206,600	30,743,534	-2.13%
2023-08-18	14.38	14.47	14.10	14.10	13.47	qfq	2,118,162	30,279,106	-2.22%
2023-08-17	14.02	14.49	13.78	14.42	13.78	qfq	4,735,432	67,075,635	3.52%
2023-08-16	14.78	15.24	13.87	13.93	13.31	qfq	5,547,679	79,630,398	-2.25%
2023-08-15	14.40	14.48	14.18	14.25	13.62	qfq	1,012,000	14,480,292	-0.97%
2023-08-14	14.43	14.58	14.10	14.39	13.75	qfq	1,833,140	26,207,736	-1.57%
2023-08-11	14.75	14.91	14.59	14.62	13.97	qfq	1,971,152	29,062,068	-0.88%
2023-08-10	14.52	14.99	14.50	14.75	14.09	qfq	1,627,298	24,018,348	1.51%
2023-08-09	14.70	14.85	14.50	14.53	13.88	qfq	1,530,484	22,419,569	-1.76%
2023-08-08	14.72	14.81	14.59	14.79	14.13	qfq	1,960,804	28,847,039	0.48%
2023-08-07	15.18	15.20	14.59	14.72	14.06	qfq	3,147,722	46,592,151	-3.16%
2023-08-04	15.08	15.39	15.02	15.20	14.52	qfq	2,852,548	43,355,739	1.33%
2023-08-03	14.93	15.09	14.79	15.00	14.33	qfq	1,693,840	25,310,678	0.47%
2023-08-02	14.95	14.99	14.80	14.93	14.27	qfq	1,405,100	20,943,679	0.27%
2023-08-01	14.78	15.05	14.60	14.89	14.23	qfq	1,874,740	27,892,566	0.61%
2023-07-31	14.60	15.09	14.59	14.80	14.14	qfq	1,837,012	27,287,014	1.16%
2023-07-28	14.30	14.65	14.24	14.63	13.98	qfq	1,925,789	27,940,435	1.53%
2023-07-27	14.53	14.65	14.38	14.41	13.77	qfq	1,466,142	21,265,935	-0.62%
2023-07-26	14.72	14.85	14.41	14.50	13.85	qfq	1,939,674	28,146,532	-1.69%
2023-07-25	14.57	14.82	14.53	14.75	14.09	qfq	1,670,720	24,545,139	1.44%
2023-07-24	14.43	14.65	14.31	14.54	13.89	qfq	1,278,220	18,592,071	0.76%
2023-07-21	14.51	14.76	14.41	14.43	13.79	qfq	1,630,420	23,713,627	-1.23%
2023-07-20	14.83	14.94	14.53	14.61	13.96	qfq	2,057,200	30,279,130	-1.62%
2023-07-19	15.00	15.16	14.75	14.85	14.19	qfq	1,893,184	28,277,530	-1.72%
2023-07-18	14.83	15.24	14.68	15.11	14.44	qfq	2,540,766	38,252,688	1.75%
2023-07-17	14.70	14.95	14.63	14.85	14.19	qfq	2,619,374	38,794,819	0.54%