SECURITY DETAIL · RAW DATA

老百姓603883.SH

ASSECNYSTOCK

最近收盘价12.272026-07-17

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）17,466,874

成交额（元）217,644,475

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 7 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-29	2026-07-03	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-06	2025-11-12	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-14	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-26	2024-10-10	cash_dividend	0.3307	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.46	12.70	12.27	12.27	12.27	qfq	17,466,874	217,644,475	-1.84%
2026-07-16	12.22	12.58	12.11	12.50	12.50	qfq	17,628,515	218,345,504	1.38%
2026-07-15	11.83	12.43	11.72	12.33	12.33	qfq	22,439,208	273,738,295	3.27%
2026-07-14	11.39	12.13	11.35	11.94	11.94	qfq	22,363,255	266,232,299	4.28%
2026-07-13	11.47	11.60	11.33	11.45	11.45	qfq	9,853,135	113,157,614	0.35%
2026-07-10	11.33	11.57	11.12	11.41	11.41	qfq	8,232,395	93,636,024	1.33%
2026-07-09	11.43	11.60	11.24	11.26	11.26	qfq	6,571,108	74,760,945	-2.17%
2026-07-08	11.40	11.60	11.23	11.51	11.51	qfq	6,294,314	72,186,692	1.14%
2026-07-07	11.69	11.73	11.35	11.38	11.38	qfq	7,511,820	86,146,633	-2.65%
2026-07-06	11.49	11.75	11.35	11.69	11.69	qfq	9,717,265	112,751,573	1.92%
2026-07-03	11.30	11.52	11.23	11.47	11.47	qfq	8,198,029	93,604,814	-0.43%
2026-07-02	11.28	11.60	11.25	11.52	11.25	qfq	11,046,856	126,549,256	2.04%
2026-07-01	10.96	11.34	10.86	11.29	11.03	qfq	9,965,660	111,407,062	3.01%
2026-06-30	11.23	11.26	10.89	10.96	10.70	qfq	8,023,451	88,226,247	-2.66%
2026-06-29	10.96	11.39	10.67	11.26	11.00	qfq	11,405,457	126,754,186	2.46%
2026-06-26	11.33	11.40	10.98	10.99	10.73	qfq	8,258,125	91,700,191	-3.43%
2026-06-25	11.51	11.53	11.18	11.38	11.11	qfq	7,657,398	86,885,899	-1.39%
2026-06-24	11.87	11.98	11.53	11.54	11.27	qfq	7,887,549	92,440,978	-2.78%
2026-06-23	11.69	12.06	11.64	11.87	11.59	qfq	7,906,000	94,215,905	1.11%
2026-06-22	11.70	11.79	11.41	11.74	11.46	qfq	8,374,377	96,853,489	-0.68%
2026-06-18	11.79	11.92	11.61	11.82	11.54	qfq	6,011,035	70,773,182	-0.17%
2026-06-17	11.90	12.03	11.68	11.84	11.56	qfq	7,884,467	93,254,476	-0.92%
2026-06-16	12.19	12.20	11.92	11.95	11.67	qfq	7,710,726	92,520,887	-1.89%
2026-06-15	12.11	12.22	12.06	12.18	11.89	qfq	7,490,152	90,977,815	0.66%
2026-06-12	11.74	12.17	11.62	12.10	11.82	qfq	13,074,868	157,260,922	3.60%
2026-06-11	11.80	11.85	11.55	11.68	11.41	qfq	5,708,422	66,646,845	-1.35%
2026-06-10	11.55	11.84	11.55	11.84	11.56	qfq	7,925,361	92,573,200	1.89%
2026-06-09	11.72	11.72	11.53	11.62	11.35	qfq	5,311,302	61,642,508	-0.60%
2026-06-08	11.86	11.97	11.52	11.69	11.42	qfq	7,777,854	91,135,443	-1.52%
2026-06-05	11.90	12.03	11.80	11.87	11.59	qfq	6,160,534	73,324,791	0.94%
2026-06-04	12.13	12.19	11.73	11.76	11.48	qfq	8,375,143	99,465,990	-2.97%
2026-06-03	12.38	12.45	12.08	12.12	11.84	qfq	6,245,642	75,949,576	-1.78%
2026-06-02	12.51	12.56	12.33	12.34	12.05	qfq	6,871,174	85,372,101	-1.44%
2026-06-01	12.26	12.55	12.23	12.52	12.23	qfq	8,764,735	108,821,221	2.12%
2026-05-29	12.08	12.33	12.03	12.26	11.97	qfq	9,001,204	110,056,616	1.49%
2026-05-28	12.35	12.39	12.01	12.08	11.80	qfq	9,199,794	112,019,900	-2.74%
2026-05-27	12.19	12.47	12.13	12.42	12.13	qfq	11,070,522	136,341,883	1.89%
2026-05-26	12.18	12.23	12.06	12.19	11.90	qfq	6,864,024	83,475,317	0.08%
2026-05-25	12.24	12.29	12.09	12.18	11.89	qfq	7,725,300	94,177,644	-0.41%
2026-05-22	12.37	12.39	12.21	12.23	11.94	qfq	7,933,703	97,240,026	-0.73%
2026-05-21	12.57	12.67	12.30	12.32	12.03	qfq	7,859,147	98,293,452	-1.83%
2026-05-20	12.77	12.82	12.44	12.55	12.26	qfq	8,515,803	106,915,690	-2.26%
2026-05-19	12.66	12.92	12.66	12.84	12.54	qfq	6,126,920	78,447,305	0.86%
2026-05-18	13.00	13.10	12.61	12.73	12.43	qfq	11,635,549	148,335,856	-3.56%
2026-05-15	13.41	13.46	13.11	13.20	12.89	qfq	8,000,236	106,090,143	-1.42%
2026-05-14	13.50	13.55	13.36	13.39	13.08	qfq	6,741,833	90,516,948	-0.81%
2026-05-13	13.54	13.63	13.46	13.50	13.18	qfq	5,870,061	79,254,173	-0.37%
2026-05-12	13.87	13.88	13.55	13.55	13.23	qfq	9,031,094	123,177,200	-2.24%
2026-05-11	13.73	13.90	13.65	13.86	13.54	qfq	8,911,872	122,904,260	1.02%
2026-05-08	13.81	13.88	13.70	13.72	13.40	qfq	7,581,718	104,301,009	-0.80%
2026-05-07	13.90	13.97	13.78	13.83	13.51	qfq	5,721,152	79,174,787	-0.50%
2026-05-06	14.00	14.06	13.86	13.90	13.57	qfq	8,114,430	113,086,330	-0.71%
2026-04-30	14.02	14.16	13.92	14.00	13.67	qfq	7,377,728	103,524,110	-0.78%
2026-04-29	13.87	14.15	13.82	14.11	13.78	qfq	8,726,998	122,810,379	1.73%
2026-04-28	13.99	14.13	13.83	13.87	13.54	qfq	6,795,736	94,743,058	-1.00%
2026-04-27	14.04	14.10	13.90	14.01	13.68	qfq	8,155,941	114,167,972	-0.21%
2026-04-24	14.23	14.25	14.02	14.04	13.71	qfq	12,189,050	171,680,312	-2.02%
2026-04-23	14.07	14.59	14.07	14.33	13.99	qfq	28,389,000	406,131,162	4.45%
2026-04-22	13.62	13.84	13.51	13.72	13.40	qfq	7,024,751	96,330,888	0.44%
2026-04-21	13.61	13.75	13.61	13.66	13.34	qfq	4,010,679	54,734,077	0.00%
2026-04-20	13.66	13.72	13.55	13.66	13.34	qfq	5,261,241	71,806,153	-0.51%
2026-04-17	13.72	13.81	13.62	13.73	13.41	qfq	6,118,288	83,938,255	-0.44%
2026-04-16	13.79	13.83	13.62	13.79	13.47	qfq	8,709,779	119,416,266	-0.14%
2026-04-15	13.63	13.90	13.58	13.81	13.49	qfq	13,176,766	181,253,889	2.30%
2026-04-14	13.37	13.52	13.26	13.50	13.18	qfq	7,072,538	94,640,087	1.05%
2026-04-13	13.41	13.46	13.33	13.36	13.05	qfq	4,784,443	64,022,743	-0.74%
2026-04-10	13.45	13.59	13.42	13.46	13.14	qfq	5,149,605	69,545,851	0.45%
2026-04-09	13.72	13.83	13.40	13.40	13.09	qfq	8,417,397	114,175,148	-2.76%
2026-04-08	13.67	13.85	13.62	13.78	13.46	qfq	7,624,439	104,663,799	1.55%
2026-04-07	13.52	13.64	13.28	13.57	13.25	qfq	7,277,107	98,184,431	0.15%
2026-04-03	13.81	13.90	13.55	13.55	13.23	qfq	11,609,074	159,016,185	-3.35%
2026-04-02	13.66	14.20	13.57	14.02	13.69	qfq	17,811,865	247,503,690	2.71%
2026-04-01	13.62	13.70	13.48	13.65	13.33	qfq	6,745,951	91,879,655	0.89%
2026-03-31	13.57	13.77	13.52	13.53	13.21	qfq	5,986,747	81,716,492	-0.66%
2026-03-30	13.41	13.62	13.38	13.62	13.30	qfq	6,868,836	93,017,229	0.89%
2026-03-27	13.22	13.58	13.18	13.50	13.18	qfq	7,451,484	100,420,653	1.12%
2026-03-26	13.31	13.44	13.18	13.35	13.04	qfq	8,553,464	113,824,027	0.23%
2026-03-25	13.16	13.37	13.12	13.32	13.01	qfq	7,005,454	93,088,126	1.29%
2026-03-24	13.07	13.15	12.86	13.15	12.84	qfq	7,549,771	98,320,241	2.02%
2026-03-23	13.49	13.49	12.80	12.89	12.59	qfq	11,961,755	156,923,298	-5.77%
2026-03-20	13.89	13.98	13.65	13.68	13.36	qfq	7,233,066	99,513,365	-1.72%
2026-03-19	14.13	14.19	13.87	13.92	13.59	qfq	8,667,323	121,128,818	-2.18%
2026-03-18	14.30	14.34	14.12	14.23	13.90	qfq	5,992,239	85,030,491	-0.49%
2026-03-17	14.42	14.48	14.27	14.30	13.96	qfq	6,092,068	87,636,271	-0.63%
2026-03-16	14.31	14.41	14.27	14.39	14.05	qfq	5,344,060	76,704,774	0.56%
2026-03-13	14.20	14.37	14.19	14.31	13.97	qfq	7,085,889	101,439,295	0.49%
2026-03-12	14.31	14.33	14.19	14.24	13.91	qfq	5,610,398	79,946,907	-0.42%
2026-03-11	14.33	14.34	14.26	14.30	13.96	qfq	4,982,994	71,268,892	-0.35%
2026-03-10	14.20	14.35	14.20	14.35	14.01	qfq	6,106,585	87,302,883	1.13%
2026-03-09	14.19	14.22	14.06	14.19	13.86	qfq	8,283,018	116,961,078	-0.63%
2026-03-06	14.13	14.29	14.09	14.28	13.95	qfq	5,792,932	82,391,916	1.06%
2026-03-05	14.18	14.23	14.09	14.13	13.80	qfq	5,462,658	77,315,815	0.36%
2026-03-04	14.43	14.46	14.05	14.08	13.75	qfq	9,776,906	138,896,245	-2.83%
2026-03-03	14.58	14.75	14.46	14.49	14.15	qfq	7,979,267	116,338,029	-0.89%
2026-03-02	14.86	14.87	14.57	14.62	14.28	qfq	9,975,103	146,454,237	-2.27%
2026-02-27	14.90	14.96	14.85	14.96	14.61	qfq	5,199,570	77,514,532	0.34%
2026-02-26	15.08	15.08	14.88	14.91	14.56	qfq	7,598,492	113,457,329	-0.73%
2026-02-25	14.97	15.10	14.96	15.02	14.67	qfq	6,820,790	102,664,537	0.54%
2026-02-24	15.01	15.04	14.92	14.94	14.59	qfq	4,908,979	73,490,805	0.27%
2026-02-13	15.00	15.06	14.90	14.90	14.55	qfq	7,077,172	105,954,926	-0.73%
2026-02-12	15.13	15.17	14.95	15.01	14.66	qfq	8,294,564	124,689,808	-0.92%
2026-02-11	15.25	15.28	15.14	15.15	14.79	qfq	5,799,390	88,124,667	-0.66%
2026-02-10	15.34	15.34	15.22	15.25	14.89	qfq	5,411,732	82,629,866	-0.26%
2026-02-09	15.26	15.32	15.23	15.29	14.93	qfq	7,198,970	110,005,404	0.46%
2026-02-06	15.31	15.38	15.22	15.22	14.86	qfq	7,353,848	112,408,048	-0.39%
2026-02-05	15.23	15.38	15.21	15.28	14.92	qfq	7,444,131	113,920,179	-0.07%
2026-02-04	15.13	15.29	15.10	15.29	14.93	qfq	7,771,479	118,202,465	0.66%
2026-02-03	15.06	15.24	15.02	15.19	14.83	qfq	7,765,266	117,535,863	0.86%
2026-02-02	15.27	15.34	15.02	15.06	14.71	qfq	13,475,048	204,508,241	-2.02%
2026-01-30	15.89	15.97	15.36	15.37	15.01	qfq	22,611,078	351,416,619	-3.27%
2026-01-29	15.68	16.19	15.40	15.89	15.52	qfq	22,925,837	363,766,271	0.57%
2026-01-28	15.64	16.13	15.55	15.80	15.43	qfq	20,800,723	330,400,898	0.57%
2026-01-27	16.09	16.09	15.55	15.71	15.34	qfq	21,227,164	333,261,108	-2.18%
2026-01-26	16.19	16.26	15.92	16.06	15.68	qfq	27,236,465	437,567,633	-2.31%
2026-01-23	16.02	16.54	15.87	16.44	16.05	qfq	51,899,424	842,596,721	5.93%
2026-01-22	15.45	15.59	15.42	15.52	15.16	qfq	7,216,366	111,908,130	0.39%
2026-01-21	15.51	15.57	15.38	15.46	15.10	qfq	8,903,188	137,827,183	-0.71%
2026-01-20	15.73	15.84	15.43	15.57	15.21	qfq	17,227,876	268,217,117	-1.52%
2026-01-19	15.50	16.28	15.47	15.81	15.44	qfq	27,705,227	442,542,061	1.28%
2026-01-16	16.12	16.13	15.61	15.61	15.24	qfq	16,654,123	263,192,316	-3.10%
2026-01-15	16.05	16.20	15.81	16.11	15.73	qfq	22,617,111	361,746,579	0.50%
2026-01-14	15.59	16.07	15.48	16.03	15.65	qfq	29,921,429	474,738,687	2.82%
2026-01-13	15.59	15.93	15.40	15.59	15.22	qfq	20,317,331	318,639,068	0.26%
2026-01-12	15.35	15.55	15.26	15.55	15.19	qfq	13,399,853	206,581,368	1.44%
2026-01-09	15.01	15.35	15.01	15.33	14.97	qfq	14,863,593	226,475,375	2.13%
2026-01-08	14.96	15.07	14.95	15.01	14.66	qfq	8,482,072	127,290,407	0.13%
2026-01-07	15.14	15.15	14.98	14.99	14.64	qfq	7,860,465	118,272,617	-0.86%
2026-01-06	14.97	15.12	14.93	15.12	14.77	qfq	8,366,831	126,057,253	1.27%
2026-01-05	14.80	14.94	14.71	14.93	14.58	qfq	8,068,601	120,061,443	0.88%
2025-12-31	14.95	15.01	14.80	14.80	14.45	qfq	8,264,594	122,868,083	-1.14%
2025-12-30	15.07	15.11	14.96	14.97	14.62	qfq	7,910,196	118,756,253	-0.73%
2025-12-29	15.23	15.25	15.07	15.08	14.73	qfq	7,935,209	120,119,438	-1.44%
2025-12-26	15.24	15.43	15.21	15.30	14.94	qfq	6,895,713	105,692,510	0.39%
2025-12-25	15.21	15.28	15.20	15.24	14.88	qfq	5,162,599	78,701,468	-0.13%
2025-12-24	15.22	15.29	15.19	15.26	14.90	qfq	5,390,919	82,178,630	0.13%
2025-12-23	15.40	15.43	15.23	15.24	14.88	qfq	7,026,719	107,531,782	-1.10%
2025-12-22	15.46	15.52	15.36	15.41	15.05	qfq	7,911,777	121,899,260	-0.77%
2025-12-19	15.55	15.65	15.35	15.53	15.17	qfq	14,449,589	224,044,878	-0.89%
2025-12-18	15.07	15.78	14.99	15.67	15.30	qfq	20,855,515	323,639,299	3.64%
2025-12-17	14.91	15.20	14.88	15.12	14.77	qfq	8,581,811	129,420,719	0.87%
2025-12-16	15.21	15.29	14.98	14.99	14.64	qfq	8,413,434	126,620,470	-1.64%
2025-12-15	15.34	15.39	15.22	15.24	14.88	qfq	6,886,060	105,344,592	-1.17%
2025-12-12	15.40	15.51	15.32	15.42	15.06	qfq	6,706,001	103,392,063	0.06%
2025-12-11	15.74	15.74	15.40	15.41	15.05	qfq	8,677,252	134,907,480	-2.16%
2025-12-10	15.72	15.81	15.67	15.75	15.38	qfq	4,874,611	76,723,320	-0.06%
2025-12-09	15.90	15.92	15.74	15.76	15.39	qfq	5,619,319	88,986,479	-1.07%
2025-12-08	15.93	15.97	15.84	15.93	15.56	qfq	7,644,022	121,513,295	0.00%
2025-12-05	15.83	15.93	15.55	15.93	15.56	qfq	7,491,731	118,046,047	0.50%
2025-12-04	15.99	16.01	15.82	15.85	15.48	qfq	6,593,710	104,797,570	-1.06%
2025-12-03	16.02	16.21	15.89	16.02	15.64	qfq	7,700,871	123,542,182	-0.31%
2025-12-02	16.02	16.16	15.96	16.07	15.69	qfq	5,939,116	95,421,601	-0.06%
2025-12-01	15.94	16.08	15.85	16.08	15.70	qfq	5,679,833	90,791,803	1.01%
2025-11-28	15.93	15.96	15.80	15.92	15.55	qfq	4,782,559	75,925,495	0.06%
2025-11-27	16.00	16.10	15.86	15.91	15.54	qfq	6,512,074	103,760,275	-1.18%
2025-11-26	15.95	16.28	15.93	16.10	15.72	qfq	9,425,419	152,197,316	0.75%
2025-11-25	15.84	16.08	15.83	15.98	15.61	qfq	7,443,675	119,077,538	0.88%
2025-11-24	15.69	15.92	15.68	15.84	15.47	qfq	7,533,785	119,061,547	1.02%
2025-11-21	16.26	16.40	15.68	15.68	15.31	qfq	16,387,721	261,297,666	-3.98%
2025-11-20	16.69	16.69	16.29	16.33	15.95	qfq	11,992,494	196,969,177	-1.51%
2025-11-19	16.88	16.91	16.55	16.58	16.19	qfq	11,822,450	196,962,820	-1.84%
2025-11-18	17.15	17.27	16.83	16.89	16.49	qfq	14,508,449	245,746,597	-1.57%
2025-11-17	17.65	17.68	17.06	17.16	16.76	qfq	20,148,493	346,476,458	-2.33%
2025-11-14	17.44	17.96	17.38	17.57	17.16	qfq	26,329,722	466,302,813	0.80%
2025-11-13	17.22	17.50	17.06	17.43	17.02	qfq	17,481,837	302,346,602	0.69%
2025-11-12	17.42	17.79	17.27	17.31	16.90	qfq	22,490,196	393,309,270	-1.14%
2025-11-11	17.20	17.66	17.18	17.51	16.96	qfq	20,461,331	356,962,929	1.04%
2025-11-10	17.04	17.35	16.90	17.33	16.79	qfq	18,375,989	316,319,393	1.82%
2025-11-07	16.86	17.07	16.82	17.02	16.49	qfq	9,500,553	161,391,216	0.47%
2025-11-06	16.98	16.98	16.83	16.94	16.41	qfq	10,980,121	185,479,154	-0.65%
2025-11-05	16.71	17.10	16.70	17.05	16.52	qfq	17,296,917	293,146,890	1.07%
2025-11-04	16.74	17.12	16.66	16.87	16.34	qfq	16,672,838	281,235,497	0.66%
2025-11-03	16.60	16.78	16.54	16.76	16.24	qfq	10,048,036	167,609,457	0.96%
2025-10-31	16.30	16.62	16.28	16.60	16.08	qfq	9,539,826	157,501,874	1.47%
2025-10-30	16.50	16.70	16.35	16.36	15.85	qfq	8,813,270	145,046,736	-0.97%
2025-10-29	16.59	16.62	16.40	16.52	16.00	qfq	7,733,606	127,465,023	-0.48%
2025-10-28	16.66	16.69	16.57	16.60	16.08	qfq	6,576,942	109,358,044	-0.36%
2025-10-27	16.65	16.75	16.52	16.66	16.14	qfq	9,202,641	153,113,290	0.12%
2025-10-24	16.79	16.82	16.62	16.64	16.12	qfq	7,561,753	126,201,889	-0.89%
2025-10-23	16.74	16.83	16.60	16.79	16.27	qfq	8,035,157	134,259,113	0.18%
2025-10-22	16.60	16.85	16.57	16.76	16.24	qfq	9,815,743	164,507,615	0.60%
2025-10-21	16.63	16.78	16.54	16.66	16.14	qfq	8,653,645	144,141,828	0.18%
2025-10-20	16.31	16.80	16.30	16.63	16.11	qfq	12,645,774	210,572,606	1.96%
2025-10-17	16.50	16.62	16.30	16.31	15.80	qfq	7,372,500	121,179,947	-1.39%
2025-10-16	16.61	16.76	16.51	16.54	16.02	qfq	9,148,374	152,090,497	-0.72%
2025-10-15	16.44	16.70	16.36	16.66	16.14	qfq	10,420,652	173,067,377	1.52%
2025-10-14	16.41	16.55	16.34	16.41	15.90	qfq	8,970,991	147,459,582	0.00%
2025-10-13	16.20	16.43	16.11	16.41	15.90	qfq	10,752,669	175,152,874	-0.91%
2025-10-10	16.51	16.63	16.42	16.56	16.04	qfq	8,434,681	139,667,928	0.24%
2025-10-09	16.39	16.52	16.28	16.52	16.00	qfq	9,124,239	149,768,643	0.79%
2025-09-30	16.45	16.54	16.37	16.39	15.88	qfq	6,979,067	114,675,771	-0.61%
2025-09-29	16.31	16.59	16.13	16.49	15.97	qfq	11,325,579	185,537,834	0.98%
2025-09-26	16.32	16.50	16.13	16.33	15.82	qfq	11,278,027	183,927,582	-0.43%
2025-09-25	16.74	16.77	16.39	16.40	15.89	qfq	14,777,360	244,710,905	-2.26%
2025-09-24	16.68	16.83	16.62	16.78	16.26	qfq	8,693,153	145,594,623	0.24%
2025-09-23	17.02	17.09	16.67	16.74	16.22	qfq	13,578,414	227,918,769	-2.05%
2025-09-22	17.10	17.37	17.02	17.09	16.56	qfq	9,774,140	167,604,590	-0.23%
2025-09-19	17.45	17.48	17.11	17.13	16.59	qfq	17,140,527	295,067,642	-2.45%
2025-09-18	17.18	17.95	16.98	17.56	17.01	qfq	37,697,070	660,385,121	2.57%
2025-09-17	17.12	17.28	17.07	17.12	16.59	qfq	9,286,223	159,095,228	-0.41%
2025-09-16	17.28	17.28	17.05	17.19	16.65	qfq	10,086,546	173,000,060	-0.23%
2025-09-15	17.30	17.36	17.18	17.23	16.69	qfq	10,674,092	184,201,399	-0.63%
2025-09-12	17.33	17.47	17.23	17.34	16.80	qfq	12,008,168	208,193,659	-0.23%
2025-09-11	17.28	17.38	17.00	17.38	16.84	qfq	14,862,926	255,187,995	0.46%
2025-09-10	17.48	17.48	17.27	17.30	16.76	qfq	8,824,074	153,030,440	-0.86%
2025-09-09	17.68	17.68	17.38	17.45	16.90	qfq	10,166,973	177,979,052	-1.47%
2025-09-08	17.45	17.72	17.44	17.71	17.16	qfq	12,602,872	221,771,282	1.20%
2025-09-05	17.43	17.53	17.19	17.50	16.95	qfq	11,572,171	200,824,780	0.23%
2025-09-04	17.30	17.62	17.26	17.46	16.91	qfq	15,016,535	261,881,125	0.92%
2025-09-03	17.65	17.75	17.26	17.30	16.76	qfq	13,338,312	232,973,273	-1.93%
2025-09-02	17.90	17.96	17.51	17.64	17.09	qfq	15,846,921	280,213,254	-1.40%
2025-09-01	18.02	18.02	17.79	17.89	17.33	qfq	15,324,344	273,670,674	-0.78%
2025-08-29	18.02	18.16	17.94	18.03	17.47	qfq	12,531,500	226,303,020	0.06%
2025-08-28	18.16	18.33	17.68	18.02	17.46	qfq	19,642,192	354,067,999	-0.88%
2025-08-27	18.63	18.68	18.17	18.18	17.61	qfq	23,624,159	435,641,264	-2.47%
2025-08-26	18.50	18.73	18.48	18.64	18.06	qfq	20,214,598	376,533,187	0.38%
2025-08-25	18.54	18.60	18.41	18.57	17.99	qfq	19,813,178	367,116,154	0.32%
2025-08-22	18.62	18.65	18.40	18.51	17.93	qfq	17,845,548	329,930,969	-0.59%
2025-08-21	18.68	18.80	18.58	18.62	18.04	qfq	14,866,621	277,677,695	-0.59%
2025-08-20	18.82	18.82	18.55	18.73	18.14	qfq	15,297,748	285,450,618	-0.27%
2025-08-19	18.43	19.23	18.40	18.78	18.19	qfq	31,784,539	599,971,684	1.90%
2025-08-18	18.21	18.48	18.16	18.43	17.85	qfq	16,879,486	309,979,364	1.26%
2025-08-15	18.11	18.26	18.10	18.20	17.63	qfq	12,159,688	221,258,272	0.33%
2025-08-14	18.49	18.50	18.11	18.14	17.57	qfq	17,893,167	327,469,507	-1.89%
2025-08-13	18.60	18.61	18.43	18.49	17.91	qfq	12,781,672	236,374,342	-0.32%
2025-08-12	18.51	18.66	18.48	18.55	17.97	qfq	12,323,674	228,714,604	0.11%
2025-08-11	18.37	18.56	18.26	18.53	17.95	qfq	14,646,353	269,867,725	0.71%
2025-08-08	18.59	18.59	18.38	18.40	17.83	qfq	16,452,458	303,422,729	-1.02%
2025-08-07	18.62	18.75	18.56	18.59	18.01	qfq	15,956,301	297,255,561	-0.59%
2025-08-06	18.84	18.85	18.51	18.70	18.12	qfq	21,778,896	405,774,202	-0.80%
2025-08-05	18.90	19.03	18.76	18.85	18.26	qfq	14,701,190	276,890,689	-0.26%
2025-08-04	19.05	19.10	18.77	18.90	18.31	qfq	21,316,098	401,722,293	-1.61%
2025-08-01	19.45	19.54	19.17	19.21	18.61	qfq	18,338,530	354,361,837	-1.49%
2025-07-31	19.57	20.03	19.36	19.50	18.89	qfq	29,083,312	569,349,704	-0.96%
2025-07-30	19.14	19.95	19.01	19.69	19.07	qfq	39,880,092	778,726,334	2.93%
2025-07-29	19.10	19.14	18.81	19.13	18.53	qfq	15,329,812	291,255,031	0.21%
2025-07-28	19.10	19.20	19.04	19.09	18.49	qfq	14,385,094	274,772,482	-0.57%
2025-07-25	19.28	19.44	19.16	19.20	18.60	qfq	19,567,397	377,058,810	-0.52%
2025-07-24	19.13	19.31	19.04	19.30	18.70	qfq	21,093,787	404,165,054	1.21%
2025-07-23	18.80	19.17	18.78	19.07	18.47	qfq	26,605,015	506,762,736	1.17%
2025-07-22	18.93	18.93	18.69	18.85	18.26	qfq	18,484,332	347,407,263	-0.48%
2025-07-21	19.04	19.04	18.80	18.94	18.35	qfq	20,472,405	386,664,675	-0.58%
2025-07-18	18.85	19.12	18.67	19.05	18.45	qfq	24,808,421	469,019,413	1.06%
2025-07-17	18.83	18.96	18.77	18.85	18.26	qfq	17,484,774	329,581,431	0.11%
2025-07-16	18.90	19.00	18.80	18.83	18.24	qfq	14,804,670	279,738,260	-0.48%
2025-07-15	19.16	19.20	18.78	18.92	18.33	qfq	18,285,304	345,885,243	-1.20%
2025-07-14	19.04	19.28	19.04	19.15	18.55	qfq	11,903,535	227,955,282	-0.98%
2025-07-11	19.50	19.51	19.22	19.34	18.66	qfq	18,784,994	362,877,445	-0.82%
2025-07-10	19.50	19.68	19.39	19.50	18.81	qfq	16,798,783	327,616,108	0.00%
2025-07-09	19.91	19.92	19.36	19.50	18.81	qfq	25,766,280	505,708,745	-2.16%
2025-07-08	19.99	20.10	19.86	19.93	19.23	qfq	17,023,347	339,560,348	-0.40%
2025-07-07	20.01	20.10	19.79	20.01	19.30	qfq	13,703,111	273,918,621	-0.40%
2025-07-04	20.09	20.23	19.93	20.09	19.38	qfq	14,718,843	295,689,521	0.00%
2025-07-03	20.34	20.35	19.94	20.09	19.38	qfq	23,412,653	470,166,991	-1.33%
2025-07-02	21.30	21.30	20.24	20.36	19.64	qfq	43,033,918	880,563,238	-5.30%
2025-07-01	20.80	21.58	20.43	21.50	20.74	qfq	36,043,218	761,644,255	2.33%
2025-06-30	20.89	21.10	20.67	21.01	20.27	qfq	22,529,834	471,048,781	0.57%
2025-06-27	20.92	21.25	20.68	20.89	20.15	qfq	25,884,918	543,066,916	-0.10%
2025-06-26	20.84	21.14	20.52	20.91	20.17	qfq	29,399,951	612,357,315	-0.67%
2025-06-25	21.58	21.90	20.53	21.05	20.31	qfq	38,719,980	816,280,476	-1.59%
2025-06-24	20.70	21.60	20.69	21.39	20.64	qfq	37,837,501	805,332,485	2.69%
2025-06-23	20.79	20.92	19.90	20.83	20.10	qfq	46,161,299	941,265,892	-2.44%
2025-06-20	20.47	21.80	20.33	21.35	20.60	qfq	47,203,546	995,741,843	3.39%
2025-06-19	21.30	21.44	20.52	20.65	19.92	qfq	27,216,167	566,342,297	-3.32%
2025-06-18	21.61	21.68	20.92	21.36	20.61	qfq	30,520,095	651,387,423	-2.11%
2025-06-17	22.00	22.34	21.59	21.82	21.05	qfq	48,668,149	1,067,202,590	-3.11%
2025-06-16	21.13	22.97	21.13	22.52	21.73	qfq	75,693,208	1,704,005,055	7.85%
2025-06-13	22.09	22.13	20.88	20.88	20.14	qfq	39,664,843	846,755,217	-5.48%
2025-06-12	20.86	22.16	20.75	22.09	21.31	qfq	45,482,029	983,728,347	6.00%
2025-06-11	21.62	21.81	20.79	20.84	20.11	qfq	31,232,173	656,193,346	-3.70%
2025-06-10	21.95	22.16	21.52	21.64	20.88	qfq	27,433,532	597,139,768	-0.18%
2025-06-09	21.83	22.32	21.18	21.68	20.92	qfq	39,913,490	871,302,834	1.21%
2025-06-06	22.00	22.82	21.33	21.42	20.66	qfq	63,058,608	1,383,207,182	-2.64%
2025-06-05	20.62	22.10	20.62	22.00	21.22	qfq	61,049,804	1,310,908,967	7.68%
2025-06-04	19.56	20.89	19.55	20.43	19.71	qfq	46,092,482	938,549,728	4.72%
2025-06-03	19.23	19.62	19.10	19.51	18.82	qfq	21,320,964	415,624,766	1.40%
2025-05-30	19.18	19.46	19.02	19.24	18.56	qfq	20,513,933	395,951,196	0.26%
2025-05-29	19.05	19.20	18.89	19.19	18.51	qfq	18,215,276	347,235,742	0.58%
2025-05-28	18.35	19.34	18.01	19.08	18.41	qfq	34,746,550	658,312,430	4.26%
2025-05-27	18.87	18.87	18.29	18.30	17.65	qfq	15,650,548	288,606,699	-2.81%
2025-05-26	18.73	18.85	18.50	18.83	18.17	qfq	9,919,060	185,688,033	0.53%
2025-05-23	18.61	19.10	18.52	18.73	18.07	qfq	15,992,395	301,416,722	0.64%
2025-05-22	19.16	19.20	18.60	18.61	17.95	qfq	22,615,063	424,946,140	-3.97%
2025-05-21	19.13	19.51	19.12	19.38	18.70	qfq	23,323,725	450,548,379	1.25%
2025-05-20	19.15	19.43	18.81	19.14	18.47	qfq	21,994,507	421,939,598	0.26%
2025-05-19	19.16	19.60	18.80	19.09	18.42	qfq	17,323,058	330,481,981	0.85%
2025-05-16	18.80	19.12	18.51	18.93	18.26	qfq	15,802,968	298,710,875	0.69%
2025-05-15	19.43	19.65	18.80	18.80	18.14	qfq	23,092,730	438,732,268	-3.34%
2025-05-14	19.90	20.05	19.18	19.45	18.76	qfq	39,264,849	763,915,287	-3.57%
2025-05-13	20.10	20.65	19.93	20.17	19.46	qfq	30,806,772	622,781,164	-0.98%
2025-05-12	19.85	20.55	19.63	20.37	19.65	qfq	50,411,733	1,012,237,335	2.41%
2025-05-09	19.28	20.26	18.92	19.89	19.19	qfq	52,027,527	1,018,249,131	3.81%
2025-05-08	19.15	19.89	19.08	19.16	18.48	qfq	36,978,144	715,176,534	-0.88%
2025-05-07	19.41	19.70	18.92	19.33	18.65	qfq	53,475,650	1,027,161,048	-2.37%
2025-05-06	20.32	20.33	19.42	19.80	19.10	qfq	44,302,404	877,167,168	-1.74%
2025-04-30	18.30	20.15	18.22	20.15	19.44	qfq	59,942,669	1,177,941,200	9.99%
2025-04-29	18.30	18.86	18.15	18.32	17.67	qfq	16,852,967	311,040,091	-0.22%
2025-04-28	18.21	18.70	18.18	18.36	17.71	qfq	14,546,253	267,373,029	0.00%
2025-04-25	18.70	18.80	18.21	18.36	17.71	qfq	17,414,400	321,069,719	-1.40%
2025-04-24	18.98	19.19	18.60	18.62	17.96	qfq	19,259,210	362,908,471	-2.31%
2025-04-23	18.66	19.48	18.27	19.06	18.39	qfq	31,951,162	602,186,090	1.65%
2025-04-22	18.78	19.10	18.57	18.75	18.09	qfq	16,031,590	301,556,405	0.75%
2025-04-21	18.60	18.68	18.23	18.61	17.95	qfq	14,734,330	272,509,794	-0.53%
2025-04-18	19.05	19.60	18.67	18.71	18.05	qfq	16,772,056	319,266,433	-1.47%
2025-04-17	18.57	19.60	18.48	18.99	18.32	qfq	25,863,307	497,260,628	1.77%
2025-04-16	18.96	19.02	18.45	18.66	18.00	qfq	11,215,109	209,105,547	-1.53%
2025-04-15	18.82	19.23	18.70	18.95	18.28	qfq	15,313,385	290,206,358	0.69%
2025-04-14	19.00	19.19	18.65	18.82	18.16	qfq	17,674,440	334,058,905	0.11%
2025-04-11	18.30	19.34	18.20	18.80	18.14	qfq	25,096,536	475,665,459	2.01%
2025-04-10	18.53	18.69	18.10	18.43	17.78	qfq	20,120,358	371,395,460	1.54%
2025-04-09	17.60	18.26	16.76	18.15	17.51	qfq	29,410,521	516,590,713	0.89%
2025-04-08	17.40	18.14	17.40	17.99	17.36	qfq	25,459,427	455,245,471	4.47%
2025-04-07	17.92	18.44	17.14	17.22	16.61	qfq	36,658,555	647,998,183	-9.56%
2025-04-03	18.60	19.16	18.60	19.04	18.37	qfq	11,984,060	227,238,226	0.00%
2025-04-02	19.09	19.32	18.95	19.04	18.37	qfq	15,249,003	291,219,531	-0.83%
2025-04-01	18.32	19.61	18.32	19.20	18.52	qfq	32,555,964	624,382,951	4.98%
2025-03-31	18.40	18.40	17.92	18.29	17.65	qfq	18,326,056	332,304,596	-1.19%
2025-03-28	19.28	19.28	18.51	18.51	17.86	qfq	21,681,001	407,036,961	-3.34%
2025-03-27	19.00	19.48	18.90	19.15	18.47	qfq	19,705,833	378,537,916	1.38%
2025-03-26	19.00	19.25	18.82	18.89	18.22	qfq	14,965,269	284,325,649	-1.15%
2025-03-25	18.91	19.55	18.89	19.11	18.44	qfq	20,698,953	397,283,531	1.06%
2025-03-24	19.12	19.32	18.50	18.91	18.24	qfq	26,784,467	504,473,475	-2.22%
2025-03-21	19.51	19.70	19.24	19.34	18.66	qfq	23,899,031	463,827,452	-1.98%
2025-03-20	19.66	20.20	19.02	19.73	19.03	qfq	35,024,858	689,888,269	0.36%
2025-03-19	20.22	20.44	19.43	19.66	18.97	qfq	44,632,583	887,572,460	-3.82%
2025-03-18	19.22	20.60	18.90	20.44	19.72	qfq	58,679,169	1,170,474,735	6.18%
2025-03-17	19.47	19.56	18.84	19.25	18.57	qfq	46,690,074	900,035,053	0.05%
2025-03-14	18.35	19.71	17.90	19.24	18.56	qfq	75,058,443	1,412,248,579	6.59%
2025-03-13	17.61	18.20	17.61	18.05	17.41	qfq	45,102,324	808,807,819	2.56%
2025-03-12	17.35	17.88	17.35	17.60	16.98	qfq	48,480,998	854,869,118	2.44%
2025-03-11	17.28	17.38	16.83	17.18	16.57	qfq	52,121,211	887,850,264	-0.58%
2025-03-10	15.74	17.28	15.74	17.28	16.67	qfq	72,537,695	1,219,563,040	9.99%
2025-03-07	15.90	15.92	15.66	15.71	15.16	qfq	16,081,002	253,662,930	-1.63%
2025-03-06	15.87	16.05	15.80	15.97	15.41	qfq	16,065,824	256,240,565	1.08%
2025-03-05	15.86	15.90	15.58	15.80	15.24	qfq	10,508,747	165,074,074	-0.38%
2025-03-04	15.70	15.88	15.63	15.86	15.30	qfq	8,151,280	128,628,940	0.38%
2025-03-03	15.72	16.02	15.64	15.80	15.24	qfq	13,530,244	214,483,119	1.09%
2025-02-28	15.89	15.99	15.57	15.63	15.08	qfq	14,107,633	222,680,169	-2.07%
2025-02-27	16.01	16.15	15.76	15.96	15.40	qfq	16,025,919	255,315,071	-0.44%
2025-02-26	15.98	16.07	15.83	16.03	15.46	qfq	18,527,879	295,192,224	0.25%
2025-02-25	16.34	16.35	15.96	15.99	15.43	qfq	17,094,011	276,249,185	-2.74%
2025-02-24	16.45	16.60	16.34	16.44	15.86	qfq	14,353,363	236,124,055	-0.66%
2025-02-21	16.69	16.90	16.41	16.55	15.97	qfq	18,102,207	299,226,587	-1.02%
2025-02-20	16.48	17.10	16.44	16.72	16.13	qfq	20,940,708	352,436,056	1.27%
2025-02-19	16.41	16.54	16.31	16.51	15.93	qfq	13,291,052	218,530,357	0.06%
2025-02-18	16.92	16.97	16.40	16.50	15.92	qfq	18,649,025	310,336,144	-2.48%
2025-02-17	17.18	17.31	16.84	16.92	16.32	qfq	24,097,467	411,442,870	-1.23%
2025-02-14	16.78	17.30	16.77	17.13	16.53	qfq	27,001,096	462,401,538	0.88%
2025-02-13	16.43	17.32	16.33	16.98	16.38	qfq	32,642,077	549,113,166	3.47%
2025-02-12	16.36	16.43	16.24	16.41	15.83	qfq	13,246,069	216,405,795	0.00%
2025-02-11	16.70	16.73	16.36	16.41	15.83	qfq	15,175,238	249,620,057	-1.97%
2025-02-10	16.35	16.78	16.25	16.74	16.15	qfq	26,712,259	442,764,108	2.45%
2025-02-07	16.17	16.49	16.06	16.34	15.76	qfq	19,049,684	310,512,917	0.93%
2025-02-06	15.86	16.20	15.67	16.19	15.62	qfq	18,536,689	296,309,072	2.08%
2025-02-05	15.99	16.01	15.76	15.86	15.30	qfq	9,614,894	152,425,512	0.25%
2025-01-27	16.00	16.29	15.68	15.82	15.26	qfq	17,139,669	273,985,648	0.13%
2025-01-24	15.60	15.84	15.53	15.80	15.24	qfq	11,228,118	176,456,583	0.19%
2025-01-23	15.92	16.12	15.76	15.77	15.21	qfq	11,383,335	181,429,102	0.00%
2025-01-22	15.93	15.98	15.72	15.77	15.21	qfq	8,106,955	128,188,725	-1.62%
2025-01-21	16.02	16.08	15.75	16.03	15.46	qfq	10,215,698	162,769,145	0.19%
2025-01-20	16.01	16.21	15.92	16.00	15.44	qfq	11,662,561	187,415,618	0.57%
2025-01-17	15.73	16.08	15.59	15.91	15.35	qfq	10,121,269	160,763,939	0.44%
2025-01-16	15.86	16.09	15.70	15.84	15.28	qfq	12,055,474	191,693,181	0.32%
2025-01-15	15.98	16.16	15.76	15.79	15.23	qfq	12,294,766	195,415,172	-1.62%
2025-01-14	15.44	16.07	15.42	16.05	15.48	qfq	17,047,704	269,674,924	4.02%
2025-01-13	15.16	15.51	15.16	15.43	14.89	qfq	9,214,438	141,736,839	0.46%
2025-01-10	15.60	15.73	15.34	15.36	14.82	qfq	12,021,668	186,981,392	-2.04%
2025-01-09	15.56	15.91	15.55	15.68	15.13	qfq	12,705,829	199,972,312	-0.38%
2025-01-08	15.64	15.85	15.42	15.74	15.19	qfq	15,077,373	235,964,925	-0.25%
2025-01-07	15.87	15.90	15.40	15.78	15.22	qfq	18,197,962	283,634,384	-0.06%
2025-01-06	15.30	15.97	15.23	15.79	15.23	qfq	28,544,406	447,555,345	3.95%
2025-01-03	16.09	16.13	15.14	15.19	14.65	qfq	22,437,951	348,400,789	-5.12%
2025-01-02	16.36	16.53	15.80	16.01	15.45	qfq	19,761,625	319,950,058	-2.20%
2024-12-31	17.24	17.26	16.37	16.37	15.79	qfq	24,563,182	410,689,936	-4.94%
2024-12-30	17.63	17.68	17.18	17.22	16.61	qfq	16,898,958	292,867,898	-0.98%
2024-12-27	17.16	17.80	16.96	17.39	16.78	qfq	20,336,139	353,880,020	1.22%
2024-12-26	17.21	17.28	17.10	17.18	16.57	qfq	14,119,740	242,825,646	-0.12%
2024-12-25	17.45	17.52	16.86	17.20	16.59	qfq	14,176,945	243,400,098	-0.98%
2024-12-24	17.11	17.41	17.11	17.37	16.76	qfq	16,595,022	286,745,699	0.87%
2024-12-23	18.17	18.20	17.21	17.22	16.61	qfq	24,905,283	439,042,993	-5.18%
2024-12-20	17.90	18.27	17.89	18.16	17.52	qfq	17,360,059	314,767,789	1.11%
2024-12-19	17.99	18.15	17.71	17.96	17.33	qfq	20,028,538	358,060,784	-1.43%
2024-12-18	18.05	18.31	17.89	18.22	17.58	qfq	21,081,992	382,192,674	0.61%
2024-12-17	18.73	18.88	18.06	18.11	17.47	qfq	33,015,420	604,493,545	-4.28%
2024-12-16	19.26	20.08	18.80	18.92	18.25	qfq	42,532,682	823,865,498	-2.87%
2024-12-13	19.78	20.24	19.42	19.48	18.79	qfq	55,665,942	1,098,917,279	-3.66%
2024-12-12	19.08	20.97	18.85	20.22	19.51	qfq	91,512,393	1,824,789,271	5.86%
2024-12-11	19.00	19.55	18.91	19.10	18.43	qfq	26,257,694	502,124,221	0.63%
2024-12-10	19.46	19.49	18.92	18.98	18.31	qfq	33,813,214	648,480,446	0.80%
2024-12-09	19.16	19.35	18.70	18.83	18.17	qfq	26,475,333	501,655,310	-1.62%
2024-12-06	18.77	19.55	18.77	19.14	18.47	qfq	42,091,862	807,316,678	2.03%
2024-12-05	18.51	19.01	18.40	18.76	18.10	qfq	23,542,857	440,256,341	-0.21%
2024-12-04	18.70	19.76	18.50	18.80	18.14	qfq	36,894,556	704,711,986	-0.27%
2024-12-03	19.02	19.21	18.65	18.85	18.19	qfq	34,151,106	645,514,442	-1.87%
2024-12-02	18.84	19.58	18.58	19.21	18.53	qfq	52,421,819	1,006,457,086	2.62%
2024-11-29	18.63	19.27	18.17	18.72	18.06	qfq	61,537,047	1,145,943,301	-2.04%
2024-11-28	17.40	19.20	17.25	19.11	18.44	qfq	72,079,505	1,341,824,735	9.51%
2024-11-27	17.21	17.48	16.78	17.45	16.83	qfq	23,294,173	400,065,209	0.98%
2024-11-26	17.56	17.82	17.27	17.28	16.67	qfq	20,647,836	363,041,025	-1.65%
2024-11-25	17.38	17.77	17.19	17.57	16.95	qfq	19,495,016	339,612,405	-0.17%
2024-11-22	18.10	18.39	17.60	17.60	16.98	qfq	28,206,981	507,169,939	-2.82%
2024-11-21	18.35	18.35	18.00	18.11	17.47	qfq	21,547,311	390,706,988	-1.31%
2024-11-20	18.00	18.40	17.76	18.35	17.70	qfq	29,284,762	531,350,145	1.89%
2024-11-19	17.55	18.01	17.32	18.01	17.38	qfq	27,085,979	478,335,416	2.10%
2024-11-18	18.15	18.48	17.50	17.64	17.02	qfq	31,507,179	566,121,281	-2.65%
2024-11-15	18.43	18.65	18.05	18.12	17.48	qfq	32,447,776	597,139,913	-1.68%
2024-11-14	19.31	19.40	18.36	18.43	17.78	qfq	41,217,365	777,135,232	-5.44%
2024-11-13	20.05	20.05	19.16	19.49	18.80	qfq	48,108,279	938,904,033	-2.84%
2024-11-12	19.67	20.99	19.61	20.06	19.35	qfq	83,786,139	1,699,383,236	2.40%
2024-11-11	19.20	19.68	19.08	19.59	18.90	qfq	45,707,429	887,195,047	-0.51%
2024-11-08	20.41	20.55	19.52	19.69	19.00	qfq	76,354,052	1,532,575,781	-5.15%
2024-11-07	19.80	21.68	19.44	20.76	20.03	qfq	96,187,647	1,963,431,742	2.37%
2024-11-06	19.25	21.18	19.05	20.28	19.57	qfq	107,553,233	2,204,612,402	5.35%
2024-11-05	19.45	20.20	18.67	19.25	18.57	qfq	111,248,913	2,151,399,274	-1.03%
2024-11-04	18.34	19.45	18.05	19.45	18.76	qfq	111,887,416	2,091,019,793	10.01%
2024-11-01	15.98	17.68	15.56	17.68	17.06	qfq	61,283,821	1,036,730,716	10.02%
2024-10-31	15.88	16.34	15.62	16.07	15.50	qfq	26,532,262	424,184,018	1.20%
2024-10-30	16.01	16.14	15.70	15.88	15.32	qfq	33,733,540	536,114,296	-2.93%
2024-10-29	16.97	17.15	16.36	16.36	15.78	qfq	37,117,703	617,536,858	-3.59%
2024-10-28	16.90	17.00	16.74	16.97	16.37	qfq	29,741,648	502,672,207	0.41%
2024-10-25	16.54	17.28	16.33	16.90	16.30	qfq	44,539,769	752,603,065	2.24%
2024-10-24	16.61	16.97	16.50	16.53	15.95	qfq	28,433,252	474,128,623	0.06%
2024-10-23	16.68	16.78	16.50	16.52	15.94	qfq	33,317,208	553,211,291	-0.96%
2024-10-22	16.62	16.96	16.35	16.68	16.09	qfq	46,726,789	779,070,939	0.48%
2024-10-21	16.08	16.60	15.81	16.60	16.01	qfq	50,955,038	825,733,746	3.43%
2024-10-18	15.58	16.31	15.39	16.05	15.48	qfq	46,418,331	734,894,463	2.95%
2024-10-17	15.90	16.10	15.55	15.59	15.04	qfq	31,477,070	497,445,434	-1.33%
2024-10-16	15.83	16.05	15.62	15.80	15.24	qfq	32,280,407	510,308,933	-2.17%
2024-10-15	16.54	16.83	16.14	16.15	15.58	qfq	41,773,504	689,458,568	-2.36%
2024-10-14	16.56	16.62	16.00	16.54	15.96	qfq	43,960,105	718,904,979	0.00%
2024-10-11	15.99	16.80	15.70	16.54	15.96	qfq	53,824,657	875,679,560	2.61%
2024-10-10	16.27	16.69	15.63	16.12	15.55	qfq	49,705,821	806,063,389	-4.45%
2024-10-09	17.98	17.98	16.87	16.87	15.96	qfq	72,613,654	1,241,795,286	-9.98%
2024-10-08	19.12	19.12	16.70	18.74	17.72	qfq	118,383,962	2,171,876,343	7.83%
2024-09-30	17.38	17.38	16.64	17.38	16.44	qfq	83,174,608	1,436,775,330	10.00%
2024-09-27	15.33	16.60	15.24	15.80	14.94	qfq	87,458,885	1,380,037,299	4.22%
2024-09-26	14.06	15.64	13.90	15.16	14.34	qfq	124,902,616	1,836,480,581	6.61%
2024-09-25	14.44	15.14	14.22	14.22	13.45	qfq	115,548,830	1,688,703,652	-1.52%
2024-09-24	13.96	14.69	13.60	14.44	13.66	qfq	112,729,258	1,599,644,008	5.48%
2024-09-23	14.35	14.46	13.61	13.69	12.95	qfq	83,977,950	1,171,409,404	-3.46%
2024-09-20	14.36	14.78	13.92	14.18	13.41	qfq	121,195,073	1,739,511,759	-2.94%
2024-09-19	13.15	14.61	13.05	14.61	13.82	qfq	128,642,376	1,825,092,967	10.02%
2024-09-18	13.00	13.64	12.75	13.28	12.56	qfq	88,474,529	1,171,866,092	2.55%
2024-09-13	13.55	13.91	12.95	12.95	12.25	qfq	136,999,678	1,838,666,642	-9.88%
2024-09-12	14.60	14.80	14.37	14.37	13.59	qfq	82,692,884	1,194,943,489	-10.02%
2024-09-11	15.97	15.97	15.97	15.97	15.10	qfq	41,239,700	658,598,009	-9.98%
2024-09-10	18.63	18.63	17.74	17.74	16.78	qfq	22,466,300	409,318,175	-9.99%
2024-09-09	19.71	19.71	19.39	19.71	18.64	qfq	132,716,518	2,615,248,013	9.99%
2024-09-06	17.92	17.92	17.92	17.92	16.95	qfq	7,628,642	136,705,265	10.01%
2024-09-05	16.29	16.29	16.29	16.29	15.41	qfq	11,100,575	180,828,367	9.99%
2024-09-04	14.68	14.81	14.58	14.81	14.01	qfq	37,063,005	546,606,842	10.03%
2024-09-03	12.23	13.46	12.13	13.46	12.73	qfq	46,414,515	605,774,168	9.97%
2024-09-02	13.44	13.44	12.24	12.24	11.58	qfq	79,686,340	999,266,003	-9.33%
2024-08-30	12.26	13.50	11.92	13.50	12.77	qfq	42,006,212	534,857,980	10.02%
2024-08-29	11.98	12.33	11.91	12.27	11.61	qfq	16,482,583	201,091,657	1.74%
2024-08-28	11.99	12.14	11.90	12.06	11.41	qfq	12,289,610	147,941,295	0.50%
2024-08-27	12.19	12.24	11.97	12.00	11.35	qfq	11,887,433	143,581,958	-1.56%
2024-08-26	12.32	12.38	12.15	12.19	11.53	qfq	12,187,937	149,120,050	-1.06%
2024-08-23	12.30	12.62	12.26	12.32	11.65	qfq	15,154,584	187,512,008	0.00%
2024-08-22	12.51	12.61	12.30	12.32	11.65	qfq	11,416,655	141,422,508	-1.36%
2024-08-21	12.56	12.84	12.48	12.49	11.81	qfq	16,846,959	213,228,850	-0.79%
2024-08-20	12.50	12.67	12.32	12.59	11.91	qfq	19,787,250	247,290,819	0.72%
2024-08-19	12.60	12.76	12.43	12.50	11.82	qfq	17,305,145	217,256,371	-0.79%
2024-08-16	12.99	13.01	12.59	12.60	11.92	qfq	19,876,062	252,541,759	-3.00%
2024-08-15	13.09	13.23	12.79	12.99	12.29	qfq	20,500,058	266,616,052	-1.29%
2024-08-14	13.54	13.54	13.15	13.16	12.45	qfq	15,368,565	203,364,352	-2.73%
2024-08-13	13.84	13.89	13.36	13.53	12.80	qfq	17,010,151	229,632,869	-1.46%
2024-08-12	13.63	14.04	13.48	13.73	12.99	qfq	22,059,188	304,100,212	1.03%
2024-08-09	13.87	13.96	13.58	13.59	12.85	qfq	17,730,456	243,201,234	-2.02%
2024-08-08	13.68	13.99	13.63	13.87	13.12	qfq	19,622,494	271,608,956	0.80%
2024-08-07	13.89	13.99	13.57	13.76	13.01	qfq	22,167,582	304,247,732	-1.64%
2024-08-06	14.10	14.10	13.62	13.99	13.23	qfq	30,727,708	425,704,906	0.36%
2024-08-05	13.50	14.52	13.43	13.94	13.18	qfq	47,912,039	672,972,007	2.73%
2024-08-02	13.48	13.99	13.33	13.57	12.83	qfq	42,058,089	577,199,239	0.59%
2024-08-01	13.89	14.05	13.43	13.49	12.76	qfq	48,781,155	668,698,377	-2.88%
2024-07-31	13.60	14.02	13.17	13.89	13.14	qfq	70,104,847	949,691,838	-5.06%
2024-07-30	14.68	14.73	14.46	14.63	13.84	qfq	10,581,610	154,446,586	-0.20%
2024-07-29	15.26	15.29	14.65	14.66	13.87	qfq	15,368,649	227,564,254	-4.12%
2024-07-26	15.32	15.49	15.16	15.29	14.46	qfq	11,272,195	172,252,287	-0.20%
2024-07-25	15.23	15.55	15.05	15.32	14.49	qfq	11,537,253	176,747,050	0.00%
2024-07-24	15.84	15.88	15.20	15.32	14.49	qfq	16,094,136	248,646,172	-3.40%
2024-07-23	16.47	16.51	15.84	15.86	15.00	qfq	14,497,159	232,722,969	-3.94%
2024-07-22	16.53	16.68	16.38	16.51	15.62	qfq	9,108,202	150,275,580	-0.06%
2024-07-19	16.50	16.65	16.33	16.52	15.63	qfq	12,184,734	200,950,079	-0.42%
2024-07-18	16.10	16.63	15.82	16.59	15.69	qfq	16,249,625	264,172,432	2.41%
2024-07-17	16.03	16.38	15.81	16.20	15.32	qfq	12,401,890	199,609,088	1.76%
2024-07-16	16.18	16.19	15.78	15.92	15.06	qfq	8,900,378	141,537,468	-1.73%
2024-07-15	16.50	16.50	16.12	16.20	15.32	qfq	10,904,130	177,244,228	-2.17%
2024-07-12	16.96	17.02	16.42	16.56	15.66	qfq	12,808,493	212,075,604	-2.36%
2024-07-11	16.65	17.08	16.52	16.96	16.04	qfq	10,744,537	181,205,925	2.98%
2024-07-10	16.75	16.75	16.35	16.47	15.58	qfq	13,567,352	223,919,201	-3.00%
2024-07-09	17.32	17.35	16.85	16.98	16.06	qfq	13,096,859	222,660,201	-1.96%
2024-07-08	17.69	17.69	17.13	17.32	16.38	qfq	11,887,982	205,631,597	-2.97%
2024-07-05	17.54	17.85	17.18	17.85	16.88	qfq	10,327,871	180,536,641	1.19%
2024-07-04	18.01	18.10	17.51	17.64	16.68	qfq	9,216,334	163,080,305	-2.33%
2024-07-03	18.98	18.98	17.96	18.06	17.08	qfq	11,776,614	215,463,298	-4.70%
2024-07-02	19.03	19.45	18.78	18.95	17.92	qfq	12,198,432	232,268,870	-1.20%
2024-07-01	18.36	19.29	18.14	19.18	18.14	qfq	16,177,541	302,822,106	4.47%
2024-06-28	19.19	19.29	18.20	18.36	17.37	qfq	16,898,643	314,002,699	-4.38%
2024-06-27	19.92	19.92	19.16	19.20	18.16	qfq	10,314,194	199,665,476	-27.71%
2024-06-26	26.73	26.90	26.33	26.56	18.84	qfq	5,211,844	138,321,608	-0.64%
2024-06-25	27.47	27.48	26.51	26.73	18.96	qfq	5,039,600	135,325,588	-2.27%
2024-06-24	28.50	28.60	27.13	27.35	19.40	qfq	8,690,081	238,878,516	-4.44%
2024-06-21	28.95	28.97	28.31	28.62	20.31	qfq	3,859,686	110,355,951	-0.28%
2024-06-20	29.60	29.75	28.30	28.70	20.36	qfq	9,044,328	260,175,599	-3.24%
2024-06-19	29.77	29.90	29.49	29.66	21.04	qfq	4,837,340	143,611,286	-0.37%
2024-06-18	30.00	30.30	29.60	29.77	21.12	qfq	4,438,044	133,064,822	-0.63%
2024-06-17	29.48	30.06	29.31	29.96	21.26	qfq	7,427,257	220,923,784	0.71%
2024-06-14	31.14	31.19	29.47	29.75	21.11	qfq	10,044,277	302,029,150	-4.46%
2024-06-13	32.39	32.39	30.80	31.14	22.09	qfq	7,980,272	249,132,951	-3.47%
2024-06-12	33.01	33.28	32.18	32.26	22.89	qfq	3,686,570	120,171,284	-2.77%
2024-06-11	32.54	33.40	32.11	33.18	23.54	qfq	4,667,290	153,259,858	1.84%
2024-06-07	33.10	33.30	32.32	32.58	23.12	qfq	3,387,483	110,543,001	-1.45%
2024-06-06	33.39	33.60	32.84	33.06	23.46	qfq	3,072,905	102,024,234	-0.24%
2024-06-05	33.78	34.07	33.02	33.14	23.51	qfq	3,745,714	124,843,186	-1.52%
2024-06-04	33.39	34.14	33.22	33.65	23.87	qfq	2,872,502	96,696,407	0.78%
2024-06-03	33.38	33.68	32.10	33.39	23.69	qfq	6,815,092	225,629,312	-0.63%
2024-05-31	33.42	34.03	33.33	33.60	23.84	qfq	2,362,416	79,545,258	0.90%
2024-05-30	33.19	33.69	32.99	33.30	23.63	qfq	2,307,307	76,876,505	0.09%
2024-05-29	33.15	33.53	33.10	33.27	23.60	qfq	2,201,162	73,281,540	-0.36%
2024-05-28	33.50	33.69	33.10	33.39	23.69	qfq	3,854,671	128,428,764	-1.50%
2024-05-27	33.69	33.98	33.34	33.90	24.05	qfq	4,527,071	152,754,699	0.59%
2024-05-24	33.82	34.00	33.39	33.70	23.91	qfq	3,863,060	130,240,334	-0.62%
2024-05-23	34.00	34.14	33.62	33.91	24.06	qfq	5,050,896	171,284,555	0.00%
2024-05-22	34.31	34.91	33.80	33.91	24.06	qfq	3,706,639	126,746,855	-2.08%
2024-05-21	34.50	34.94	34.11	34.63	24.57	qfq	3,608,339	124,885,338	0.82%
2024-05-20	34.98	35.26	34.02	34.35	24.37	qfq	4,109,950	141,310,640	-1.72%
2024-05-17	35.06	35.44	34.46	34.95	24.80	qfq	2,796,383	97,301,749	-0.65%
2024-05-16	35.48	36.00	34.96	35.18	24.96	qfq	3,063,817	108,403,974	-0.87%
2024-05-15	36.24	36.33	35.47	35.49	25.18	qfq	2,971,820	106,391,448	-2.15%
2024-05-14	35.66	36.90	35.40	36.27	25.73	qfq	3,968,663	144,182,579	1.09%
2024-05-13	35.16	35.92	35.10	35.88	25.46	qfq	4,059,651	144,129,982	1.67%
2024-05-10	35.89	35.99	35.21	35.29	25.04	qfq	4,539,287	160,947,038	-1.42%
2024-05-09	35.58	36.05	35.20	35.80	25.40	qfq	4,839,034	173,374,341	0.96%
2024-05-08	35.26	36.00	35.15	35.46	25.16	qfq	4,051,088	144,222,212	0.23%
2024-05-07	35.27	35.95	34.99	35.38	25.10	qfq	6,230,710	220,840,885	0.45%
2024-05-06	33.77	35.29	33.51	35.22	24.99	qfq	5,046,777	175,550,060	5.23%
2024-04-30	32.80	33.77	32.58	33.47	23.75	qfq	3,323,372	110,886,883	2.04%
2024-04-29	32.19	33.11	32.06	32.80	23.27	qfq	3,386,143	110,948,703	2.12%
2024-04-26	31.71	32.51	31.61	32.12	22.79	qfq	3,393,073	108,655,436	0.69%
2024-04-25	31.88	32.32	31.72	31.90	22.63	qfq	1,800,089	57,518,233	-0.19%
2024-04-24	32.33	32.43	31.62	31.96	22.68	qfq	3,534,085	112,499,694	-1.51%
2024-04-23	32.36	32.79	31.91	32.45	23.02	qfq	2,601,345	84,242,463	0.25%
2024-04-22	31.85	32.85	31.73	32.37	22.97	qfq	3,037,254	98,337,052	1.76%
2024-04-19	31.68	32.45	31.56	31.81	22.57	qfq	2,992,999	95,899,095	-0.16%
2024-04-18	31.04	32.30	31.04	31.86	22.60	qfq	3,793,296	121,065,367	1.92%
2024-04-17	31.11	31.50	30.63	31.26	22.18	qfq	2,794,426	87,016,001	-0.29%
2024-04-16	31.58	32.10	31.20	31.35	22.24	qfq	4,216,024	133,756,005	-0.29%
2024-04-15	30.52	31.64	30.35	31.44	22.31	qfq	4,013,515	125,434,860	3.35%
2024-04-12	30.96	31.09	30.31	30.42	21.58	qfq	2,536,537	77,658,904	-1.23%
2024-04-11	30.70	31.17	30.51	30.80	21.85	qfq	2,158,160	66,856,462	0.00%
2024-04-10	31.01	31.31	30.63	30.80	21.85	qfq	1,800,974	55,670,094	-0.93%
2024-04-09	30.73	31.18	30.26	31.09	22.06	qfq	2,024,070	62,431,509	1.77%
2024-04-08	31.20	31.33	30.50	30.55	21.67	qfq	3,129,716	96,605,218	-2.08%
2024-04-03	30.85	31.61	30.75	31.20	22.14	qfq	2,911,649	90,861,634	1.20%
2024-04-02	30.27	31.27	30.27	30.83	21.87	qfq	4,147,292	128,578,834	1.68%
2024-04-01	29.99	30.40	29.61	30.32	21.51	qfq	2,714,176	81,817,436	1.10%
2024-03-29	29.52	30.07	29.31	29.99	21.28	qfq	2,803,419	83,432,876	1.59%
2024-03-28	28.44	29.95	28.28	29.52	20.94	qfq	6,659,878	195,731,376	3.83%
2024-03-27	28.15	28.86	28.10	28.43	20.17	qfq	5,593,138	160,004,454	0.11%
2024-03-26	28.33	28.48	28.01	28.40	20.15	qfq	2,431,650	68,771,259	0.28%
2024-03-25	28.29	29.00	28.10	28.32	20.09	qfq	2,997,410	85,587,976	0.35%
2024-03-22	28.59	28.59	27.85	28.22	20.02	qfq	3,693,240	103,974,878	-1.50%
2024-03-21	28.79	29.06	28.50	28.65	20.33	qfq	3,708,182	106,473,235	-0.49%
2024-03-20	29.62	29.92	28.59	28.79	20.43	qfq	4,165,042	120,423,648	-3.10%
2024-03-19	30.34	30.35	29.59	29.71	21.08	qfq	3,222,919	96,262,137	-2.37%
2024-03-18	30.10	30.44	29.53	30.43	21.59	qfq	3,075,112	91,907,641	0.90%
2024-03-15	30.14	30.53	29.76	30.16	21.40	qfq	2,278,568	68,635,073	-0.23%
2024-03-14	30.40	30.79	29.97	30.23	21.45	qfq	2,031,310	61,599,312	-0.36%
2024-03-13	30.43	30.78	30.01	30.34	21.53	qfq	3,518,377	106,711,316	-0.52%
2024-03-12	30.44	31.06	30.29	30.50	21.64	qfq	4,804,527	147,300,943	0.20%
2024-03-11	29.08	30.44	29.01	30.44	21.60	qfq	4,417,148	131,991,011	4.03%
2024-03-08	28.62	29.34	28.41	29.26	20.76	qfq	2,860,700	82,824,677	2.02%
2024-03-07	29.19	29.35	28.68	28.68	20.35	qfq	2,624,601	75,896,201	-2.05%
2024-03-06	29.86	30.04	28.93	29.28	20.77	qfq	3,844,059	112,626,042	-1.94%
2024-03-05	29.87	30.25	29.58	29.86	21.19	qfq	3,553,727	106,367,862	-0.40%
2024-03-04	30.13	30.41	29.40	29.98	21.27	qfq	5,456,096	162,343,769	-1.28%
2024-03-01	30.69	30.75	29.70	30.37	21.55	qfq	5,138,054	154,559,967	-0.91%
2024-02-29	29.80	30.80	29.80	30.65	21.75	qfq	4,142,128	126,019,007	1.49%
2024-02-28	30.44	31.06	30.20	30.20	21.43	qfq	4,807,743	147,442,832	-1.02%
2024-02-27	30.40	30.51	30.00	30.51	21.65	qfq	3,661,097	110,720,556	-0.23%
2024-02-26	30.49	30.84	29.92	30.58	21.70	qfq	3,183,548	96,775,663	-0.29%
2024-02-23	30.73	30.93	30.10	30.67	21.76	qfq	2,704,339	82,521,746	-0.52%
2024-02-22	30.91	31.06	30.50	30.83	21.87	qfq	3,306,859	101,475,956	0.06%
2024-02-21	30.86	31.89	30.58	30.81	21.86	qfq	4,782,456	149,935,623	-0.29%
2024-02-20	30.78	31.54	30.60	30.90	21.92	qfq	5,348,986	166,071,263	0.00%
2024-02-19	31.59	31.59	29.85	30.90	21.92	qfq	6,163,481	189,498,918	-1.12%
2024-02-08	32.29	33.48	30.82	31.25	22.17	qfq	7,261,071	234,981,995	-2.13%
2024-02-07	30.50	32.55	29.73	31.93	22.65	qfq	9,915,791	313,813,603	7.47%
2024-02-06	27.22	29.71	26.76	29.71	21.08	qfq	5,738,138	164,670,842	10.00%
2024-02-05	26.97	27.68	26.30	27.01	19.16	qfq	4,537,572	122,061,448	0.22%
2024-02-02	27.88	27.90	26.16	26.95	19.12	qfq	3,395,627	92,297,426	-2.32%
2024-02-01	26.97	28.00	26.89	27.59	19.57	qfq	3,540,293	97,677,722	1.70%
2024-01-31	27.99	27.99	26.90	27.13	19.25	qfq	3,455,068	94,438,869	-2.13%
2024-01-30	28.79	28.88	27.66	27.72	19.67	qfq	2,873,701	81,171,695	-4.25%
2024-01-29	28.45	29.27	28.45	28.95	20.54	qfq	3,238,803	93,772,173	0.94%
2024-01-26	29.14	29.29	28.41	28.68	20.35	qfq	4,301,354	123,978,867	-2.18%
2024-01-25	28.81	29.61	28.38	29.32	20.80	qfq	3,704,399	107,635,134	1.66%
2024-01-24	29.04	29.29	28.01	28.84	20.46	qfq	2,964,261	85,012,363	-0.21%
2024-01-23	28.90	29.30	28.22	28.90	20.50	qfq	3,160,712	90,756,983	-0.34%
2024-01-22	30.28	30.45	28.70	29.00	20.58	qfq	2,929,635	86,781,927	-4.70%
2024-01-19	30.12	30.79	30.09	30.43	21.59	qfq	3,517,181	107,271,105	0.56%
2024-01-18	30.53	30.53	29.66	30.26	21.47	qfq	4,958,124	148,962,869	-1.18%
2024-01-17	30.85	31.32	30.62	30.62	21.72	qfq	3,368,301	104,295,256	-0.71%
2024-01-16	30.97	31.54	30.38	30.84	21.88	qfq	3,940,290	121,304,529	-0.68%
2024-01-15	29.95	31.50	29.65	31.05	22.03	qfq	4,179,318	129,726,817	2.64%
2024-01-12	30.10	30.60	29.99	30.25	21.46	qfq	4,892,408	147,734,501	-0.92%
2024-01-11	31.02	31.02	30.38	30.53	21.66	qfq	4,901,132	150,006,805	-1.67%
2024-01-10	30.81	31.84	30.66	31.05	22.03	qfq	5,956,578	185,929,880	0.62%
2024-01-09	30.83	31.01	30.08	30.86	21.89	qfq	6,387,777	195,540,595	0.29%
2024-01-08	31.73	31.74	30.77	30.77	21.83	qfq	6,684,698	207,692,047	-3.09%
2024-01-05	32.18	32.37	31.49	31.75	22.53	qfq	6,601,328	210,807,964	-1.40%
2024-01-04	31.16	32.27	30.70	32.20	22.85	qfq	8,827,819	280,707,666	3.34%
2024-01-03	31.07	31.67	30.78	31.16	22.11	qfq	5,718,730	178,172,430	-0.13%
2024-01-02	29.77	31.30	29.41	31.20	22.14	qfq	8,981,340	276,956,768	4.38%
2023-12-29	28.97	30.00	28.80	29.89	21.21	qfq	6,878,338	204,020,452	3.14%
2023-12-28	30.15	30.20	28.44	28.98	20.56	qfq	9,053,474	264,520,627	-3.66%
2023-12-27	28.94	30.40	28.80	30.08	21.34	qfq	6,939,076	206,474,442	3.55%
2023-12-26	29.26	29.49	28.82	29.05	20.61	qfq	2,272,587	66,158,144	-1.09%
2023-12-25	29.02	29.58	28.80	29.37	20.84	qfq	3,457,490	101,007,153	1.21%
2023-12-22	28.76	29.48	28.72	29.02	20.59	qfq	5,311,868	155,001,208	0.69%
2023-12-21	28.83	28.93	28.40	28.82	20.45	qfq	4,601,670	132,062,165	-0.55%
2023-12-20	28.49	29.45	28.37	28.98	20.56	qfq	4,709,073	136,665,100	1.93%
2023-12-19	28.42	28.65	28.18	28.43	20.17	qfq	2,667,278	75,572,560	-0.49%
2023-12-18	28.28	28.67	28.27	28.57	20.27	qfq	2,691,842	76,648,286	0.28%
2023-12-15	28.74	28.97	28.36	28.49	20.21	qfq	2,635,349	75,373,319	-0.87%
2023-12-14	29.04	29.30	28.70	28.74	20.39	qfq	2,343,863	67,907,204	-0.07%
2023-12-13	29.00	29.34	28.70	28.76	20.40	qfq	2,401,649	69,547,744	-1.44%
2023-12-12	29.24	29.34	28.80	29.18	20.70	qfq	1,930,801	56,156,230	0.48%
2023-12-11	28.00	29.30	27.81	29.04	20.60	qfq	4,556,173	131,661,415	0.24%
2023-12-08	29.03	29.30	28.80	28.97	20.55	qfq	3,199,719	92,795,585	-0.17%
2023-12-07	29.15	29.33	28.63	29.02	20.59	qfq	5,237,184	151,371,951	-0.51%
2023-12-06	29.60	29.66	28.70	29.17	20.70	qfq	7,126,743	207,354,045	-1.78%
2023-12-05	30.12	30.15	29.65	29.70	21.07	qfq	3,253,578	97,307,190	-1.53%
2023-12-04	30.30	30.50	29.82	30.16	21.40	qfq	2,404,691	72,699,181	-0.63%
2023-12-01	30.43	30.60	29.90	30.35	21.53	qfq	4,650,017	140,302,061	-0.65%
2023-11-30	30.00	30.66	29.73	30.55	21.67	qfq	3,930,086	119,036,366	2.11%
2023-11-29	30.20	30.26	29.40	29.92	21.23	qfq	3,518,402	105,185,251	-1.12%
2023-11-28	30.26	30.60	29.99	30.26	21.47	qfq	3,496,588	105,938,108	-0.98%
2023-11-27	30.42	30.91	29.82	30.56	21.68	qfq	5,974,381	180,928,387	1.26%
2023-11-24	29.55	30.36	29.29	30.18	21.41	qfq	7,664,330	230,021,746	2.69%
2023-11-23	29.17	29.42	29.00	29.39	20.85	qfq	3,284,188	95,987,221	0.69%
2023-11-22	29.75	29.92	29.14	29.19	20.71	qfq	3,991,895	117,571,324	-1.88%
2023-11-21	29.77	30.20	29.65	29.75	21.11	qfq	4,196,408	125,646,550	-0.20%
2023-11-20	29.40	30.07	29.28	29.81	21.15	qfq	4,752,168	141,199,339	1.39%
2023-11-17	29.35	29.69	29.10	29.40	20.86	qfq	3,304,147	96,888,978	0.07%
2023-11-16	29.91	30.08	29.35	29.38	20.84	qfq	4,984,793	147,664,097	-2.26%
2023-11-15	30.31	30.31	29.60	30.06	21.33	qfq	7,779,916	233,088,842	-1.22%
2023-11-14	28.97	30.75	28.86	30.43	21.59	qfq	16,763,006	504,226,295	5.08%
2023-11-13	28.84	29.13	28.52	28.96	20.55	qfq	9,766,253	281,767,775	0.03%
2023-11-10	27.03	29.19	26.92	28.95	20.54	qfq	16,928,324	483,791,213	6.01%
2023-11-09	27.19	27.55	27.08	27.31	19.38	qfq	3,649,388	99,630,659	-0.07%
2023-11-08	26.96	27.33	26.75	27.33	19.39	qfq	6,087,467	165,459,836	1.90%
2023-11-07	27.05	27.19	26.73	26.82	19.03	qfq	4,879,451	131,551,078	-0.63%
2023-11-06	26.96	27.21	26.80	26.99	19.15	qfq	6,609,642	178,579,425	0.11%
2023-11-03	26.16	27.44	25.96	26.96	19.13	qfq	8,431,939	226,545,535	3.85%
2023-11-02	26.49	26.94	25.92	25.96	18.42	qfq	6,550,070	171,510,164	-0.76%
2023-11-01	25.56	26.69	25.23	26.16	18.56	qfq	10,993,303	287,450,841	3.07%
2023-10-31	25.75	25.76	25.12	25.38	18.01	qfq	4,260,495	107,895,743	-1.44%
2023-10-30	25.70	26.00	25.23	25.75	18.27	qfq	6,597,942	169,235,631	2.34%
2023-10-27	23.90	25.28	23.80	25.16	17.85	qfq	7,187,405	178,028,727	5.01%
2023-10-26	23.57	24.03	23.40	23.96	17.00	qfq	3,842,473	91,386,291	1.44%
2023-10-25	23.41	23.73	23.37	23.62	16.76	qfq	4,019,218	94,710,925	0.90%
2023-10-24	22.98	23.74	22.85	23.41	16.61	qfq	4,609,323	107,603,550	1.83%
2023-10-23	23.16	23.39	22.81	22.99	16.31	qfq	3,626,070	83,507,244	-1.33%
2023-10-20	23.31	23.55	23.23	23.30	16.53	qfq	2,969,711	69,314,369	-0.64%
2023-10-19	23.51	23.99	23.31	23.45	16.64	qfq	3,870,138	90,905,761	-1.05%
2023-10-18	24.19	24.19	23.52	23.70	16.81	qfq	4,492,790	106,457,089	-2.15%
2023-10-17	24.28	24.42	24.00	24.22	17.18	qfq	4,383,527	105,694,058	-0.12%
2023-10-16	24.81	24.95	24.11	24.25	17.21	qfq	5,079,335	123,553,072	-2.14%
2023-10-13	24.61	24.95	24.52	24.78	17.58	qfq	3,978,328	98,540,520	0.24%
2023-10-12	24.83	25.15	24.62	24.72	17.54	qfq	4,621,991	114,528,205	0.04%
2023-10-11	24.65	25.34	24.60	24.71	17.53	qfq	5,209,890	130,035,287	0.49%
2023-10-10	25.11	25.67	24.58	24.59	17.45	qfq	5,263,831	130,946,286	-2.42%
2023-10-09	25.62	25.68	24.96	25.20	17.88	qfq	4,816,552	121,373,294	-1.41%
2023-09-28	25.74	25.88	25.45	25.56	18.13	qfq	4,023,339	103,097,095	-0.62%
2023-09-27	25.63	25.91	25.58	25.72	18.25	qfq	4,378,471	112,762,648	-0.23%
2023-09-26	25.90	26.17	25.71	25.78	18.29	qfq	2,700,534	69,934,323	-0.58%
2023-09-25	25.92	26.19	25.60	25.93	18.40	qfq	3,148,885	81,706,553	-0.27%
2023-09-22	25.85	26.05	25.38	26.00	18.45	qfq	4,668,038	120,138,854	0.66%
2023-09-21	26.22	26.22	25.68	25.83	18.33	qfq	3,921,154	101,387,643	-1.79%
2023-09-20	26.27	26.50	26.03	26.30	18.66	qfq	3,543,916	93,388,039	0.19%
2023-09-19	26.22	26.52	26.00	26.25	18.62	qfq	4,800,142	125,675,823	-0.42%
2023-09-18	26.29	26.68	26.13	26.36	18.70	qfq	4,470,630	117,866,187	0.15%
2023-09-15	26.13	26.56	26.00	26.32	18.67	qfq	5,677,852	149,531,421	0.27%
2023-09-14	26.30	26.67	25.89	26.25	18.62	qfq	6,904,162	180,851,452	0.81%
2023-09-13	25.88	26.62	25.65	26.04	18.48	qfq	8,825,598	231,291,275	0.66%
2023-09-12	25.02	26.07	24.82	25.87	18.35	qfq	9,821,983	252,867,886	3.27%
2023-09-11	24.16	25.35	24.13	25.05	17.77	qfq	9,879,028	245,773,666	3.68%
2023-09-08	24.35	24.44	24.11	24.16	17.14	qfq	3,991,038	96,675,196	-0.86%
2023-09-07	24.80	24.80	24.20	24.37	17.29	qfq	5,855,908	143,028,091	-1.85%
2023-09-06	24.93	25.09	24.76	24.83	17.62	qfq	3,968,324	98,765,798	-0.68%
2023-09-05	25.10	25.25	24.88	25.00	17.74	qfq	6,620,485	165,661,009	-0.48%
2023-09-04	25.42	25.55	25.00	25.12	17.82	qfq	8,108,314	203,736,933	-1.14%
2023-09-01	25.59	25.87	25.26	25.41	18.03	qfq	4,791,844	121,870,404	-0.97%
2023-08-31	25.42	25.90	25.21	25.66	18.21	qfq	5,901,137	150,713,089	0.00%
2023-08-30	25.90	26.29	25.55	25.66	18.21	qfq	4,442,170	114,606,967	-1.04%
2023-08-29	25.23	26.07	25.23	25.93	18.40	qfq	5,593,033	144,247,217	1.97%
2023-08-28	26.79	26.88	25.21	25.43	18.04	qfq	5,497,447	141,980,519	-0.70%
2023-08-25	25.75	25.95	25.49	25.61	18.17	qfq	3,382,547	86,715,007	-0.89%
2023-08-24	25.62	26.10	25.29	25.84	18.33	qfq	4,947,716	126,959,323	0.04%
2023-08-23	26.00	26.35	25.81	25.83	18.33	qfq	3,529,880	92,135,340	-1.26%
2023-08-22	26.51	26.67	25.53	26.16	18.56	qfq	6,453,548	167,417,093	-1.32%
2023-08-21	26.66	27.19	26.43	26.51	18.81	qfq	4,875,427	130,290,687	-0.71%
2023-08-18	28.17	28.24	26.70	26.70	18.94	qfq	8,810,692	239,069,364	-5.05%
2023-08-17	28.00	28.38	27.82	28.12	19.95	qfq	4,669,490	131,057,926	-0.92%
2023-08-16	28.70	29.29	28.30	28.38	20.14	qfq	7,149,297	205,907,646	-1.36%
2023-08-15	28.26	29.05	28.00	28.77	20.41	qfq	5,856,609	168,102,789	1.27%
2023-08-14	28.10	28.45	27.41	28.41	20.16	qfq	4,983,664	139,485,504	0.89%
2023-08-11	28.55	28.80	28.11	28.16	19.98	qfq	4,848,658	137,804,640	-1.44%
2023-08-10	28.87	28.90	28.38	28.57	20.27	qfq	3,466,480	99,078,147	-1.04%
2023-08-09	28.95	29.10	28.55	28.87	20.48	qfq	3,974,375	114,641,262	-0.10%
2023-08-08	28.40	29.19	28.14	28.90	20.50	qfq	8,125,278	234,107,675	1.83%
2023-08-07	28.81	28.90	28.30	28.38	20.14	qfq	4,568,866	129,912,333	-1.87%
2023-08-04	29.50	29.51	28.75	28.92	20.52	qfq	8,519,591	247,329,777	-1.53%
2023-08-03	28.13	29.45	28.12	29.37	20.84	qfq	11,000,848	319,514,990	3.78%
2023-08-02	28.40	28.51	28.11	28.30	20.08	qfq	3,351,291	94,687,357	-0.28%
2023-08-01	28.46	28.58	28.16	28.38	20.14	qfq	3,670,330	103,958,621	-0.35%
2023-07-31	28.58	28.67	28.11	28.48	20.21	qfq	5,393,801	153,182,142	0.14%
2023-07-28	27.95	28.54	27.90	28.44	20.18	qfq	4,889,340	138,569,262	1.46%
2023-07-27	28.17	28.38	27.95	28.03	19.89	qfq	3,736,445	105,167,117	-0.32%
2023-07-26	27.82	28.38	27.68	28.12	19.95	qfq	5,517,147	155,055,692	1.08%
2023-07-25	27.73	27.99	27.59	27.82	19.74	qfq	5,282,635	146,725,697	0.65%
2023-07-24	27.39	27.84	27.25	27.64	19.61	qfq	4,262,003	117,825,649	0.47%
2023-07-21	27.38	27.68	27.00	27.51	19.52	qfq	4,346,390	119,194,866	0.47%
2023-07-20	27.62	27.77	27.34	27.38	19.43	qfq	3,389,905	93,372,842	-0.44%
2023-07-19	27.40	27.94	27.32	27.50	19.51	qfq	2,745,463	75,566,866	-0.18%
2023-07-18	27.59	27.62	27.36	27.55	19.55	qfq	3,077,252	84,579,794	-0.33%
2023-07-17	27.71	27.80	27.29	27.64	19.61	qfq	3,682,695	101,442,865	-0.29%