SECURITY DETAIL · RAW DATA

九丰能源605090.SH

ASSECNYSTOCK

最近收盘价38.202026-07-17

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）49,686,427

成交额（元）1,919,545,662

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-17	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-10	cash_dividend	0.402	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-06-03	cash_dividend	0.82868	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-03	2024-09-09	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-27	2023-10-12	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	37.52	39.85	37.20	38.20	38.20	qfq	49,686,427	1,919,545,662	1.00%
2026-07-16	39.70	39.70	37.44	37.82	37.82	qfq	45,327,248	1,737,289,904	-9.09%
2026-07-15	38.52	42.35	38.52	41.60	41.60	qfq	63,899,563	2,631,460,126	5.58%
2026-07-14	41.00	41.00	38.30	39.40	39.40	qfq	70,391,838	2,764,534,125	-5.70%
2026-07-13	41.78	41.78	41.14	41.78	41.78	qfq	56,299,045	2,351,837,085	10.01%
2026-07-10	34.15	37.98	33.46	37.98	37.98	qfq	35,820,968	1,318,940,237	9.99%
2026-07-09	33.52	35.06	32.71	34.53	34.53	qfq	15,437,744	520,643,734	3.01%
2026-07-08	33.60	34.42	32.78	33.52	33.52	qfq	10,980,172	368,414,676	0.39%
2026-07-07	34.68	34.70	33.13	33.39	33.39	qfq	10,968,575	369,701,512	-3.50%
2026-07-06	36.35	36.35	34.30	34.60	34.60	qfq	12,528,600	438,526,439	-4.16%
2026-07-03	36.14	36.78	35.65	36.10	36.10	qfq	13,408,980	485,597,233	-0.14%
2026-07-02	37.13	37.15	36.00	36.15	36.15	qfq	15,349,099	561,262,810	-3.86%
2026-07-01	37.11	39.39	36.68	37.60	37.60	qfq	25,340,543	970,334,682	1.16%
2026-06-30	36.13	37.69	35.03	37.17	37.17	qfq	20,015,324	724,167,010	2.88%
2026-06-29	35.60	36.98	34.73	36.13	36.13	qfq	17,419,825	623,066,724	3.11%
2026-06-26	34.01	36.15	33.10	35.04	35.04	qfq	20,418,042	710,073,994	2.67%
2026-06-25	36.29	36.48	33.81	34.13	34.13	qfq	23,544,896	824,688,960	-5.93%
2026-06-24	37.88	37.88	36.05	36.28	36.28	qfq	22,143,940	808,089,573	-5.15%
2026-06-23	38.33	38.96	37.77	38.25	38.25	qfq	29,419,747	1,127,589,158	2.88%
2026-06-22	35.88	37.50	35.02	37.18	37.18	qfq	25,041,798	915,199,286	5.84%
2026-06-18	34.26	36.10	33.70	35.13	35.13	qfq	13,516,974	475,301,491	2.03%
2026-06-17	34.48	34.94	33.85	34.43	34.43	qfq	8,759,766	301,713,642	-0.63%
2026-06-16	35.80	35.80	34.54	34.65	34.40	qfq	14,478,985	506,099,820	-3.08%
2026-06-15	36.66	36.66	35.38	35.75	35.49	qfq	17,903,996	643,241,593	-4.10%
2026-06-12	36.28	37.80	35.50	37.28	37.01	qfq	23,409,702	868,770,339	2.61%
2026-06-11	35.99	36.77	34.85	36.33	36.07	qfq	17,427,817	623,848,231	1.48%
2026-06-10	35.50	36.70	35.10	35.80	35.54	qfq	13,347,306	478,725,289	0.31%
2026-06-09	36.36	36.70	35.51	35.69	35.43	qfq	11,138,891	400,438,153	-1.08%
2026-06-08	36.20	37.47	35.90	36.08	35.82	qfq	10,890,386	397,077,668	-3.94%
2026-06-05	36.77	37.99	36.74	37.56	37.29	qfq	16,418,195	615,337,161	2.01%
2026-06-04	36.69	37.50	36.40	36.82	36.55	qfq	11,337,724	418,150,563	0.08%
2026-06-03	36.56	36.98	36.23	36.79	36.52	qfq	10,168,037	372,173,542	0.41%
2026-06-02	37.05	37.19	35.85	36.64	36.38	qfq	8,047,284	293,467,543	-1.16%
2026-06-01	36.69	37.68	36.61	37.07	36.80	qfq	11,567,163	430,046,769	2.04%
2026-05-29	37.50	37.58	36.06	36.33	36.07	qfq	12,560,000	459,651,623	-3.53%
2026-05-28	38.60	38.77	37.32	37.66	37.39	qfq	12,467,302	471,214,985	-2.79%
2026-05-27	39.90	40.20	38.51	38.74	38.46	qfq	12,937,303	504,611,519	-3.08%
2026-05-26	39.32	40.08	38.50	39.97	39.68	qfq	18,073,557	712,699,446	1.04%
2026-05-25	38.80	41.48	38.80	39.56	39.28	qfq	22,383,591	898,714,040	1.49%
2026-05-22	39.54	39.64	38.82	38.98	38.70	qfq	15,414,055	602,426,093	-1.12%
2026-05-21	41.77	41.91	39.38	39.42	39.14	qfq	20,460,353	833,381,648	-5.63%
2026-05-20	42.00	42.58	41.60	41.77	41.47	qfq	14,174,461	596,132,461	-1.04%
2026-05-19	43.38	43.55	41.51	42.21	41.91	qfq	18,487,989	780,416,593	-2.67%
2026-05-18	43.51	43.92	42.75	43.37	43.06	qfq	15,921,413	689,561,981	-0.78%
2026-05-15	44.55	44.87	42.90	43.71	43.40	qfq	24,437,755	1,067,589,734	-2.67%
2026-05-14	46.40	47.66	44.91	44.91	44.59	qfq	28,693,869	1,327,514,470	-2.67%
2026-05-13	45.49	46.93	44.85	46.14	45.81	qfq	23,591,414	1,090,043,206	1.18%
2026-05-12	48.06	48.10	44.94	45.60	45.27	qfq	39,683,030	1,831,377,932	-4.20%
2026-05-11	43.25	47.60	43.25	47.60	47.26	qfq	58,603,542	2,704,883,953	10.01%
2026-05-08	43.84	43.95	42.97	43.27	42.96	qfq	21,559,829	934,398,032	-1.30%
2026-05-07	44.42	44.54	42.12	43.84	43.52	qfq	39,903,964	1,737,842,302	-2.23%
2026-05-06	45.67	46.40	44.70	44.84	44.52	qfq	35,333,986	1,600,035,588	-1.58%
2026-04-30	47.50	47.88	45.19	45.56	45.23	qfq	37,055,197	1,705,163,662	-3.39%
2026-04-29	47.71	48.53	46.50	47.16	46.82	qfq	39,281,445	1,856,066,350	-3.18%
2026-04-28	47.00	49.84	44.00	48.71	48.36	qfq	56,652,673	2,676,299,112	5.07%
2026-04-27	45.80	48.96	45.80	46.36	46.03	qfq	42,148,305	2,001,833,759	1.24%
2026-04-24	45.97	49.70	45.76	45.79	45.46	qfq	52,831,988	2,499,368,672	-0.33%
2026-04-23	45.24	46.71	44.01	45.94	45.61	qfq	33,581,859	1,515,985,518	0.57%
2026-04-22	47.00	47.40	45.09	45.68	45.35	qfq	36,879,909	1,689,258,408	-2.43%
2026-04-21	45.98	48.00	45.12	46.82	46.48	qfq	45,088,715	2,109,643,412	3.38%
2026-04-20	42.59	45.86	42.45	45.29	44.96	qfq	36,551,928	1,617,877,766	6.92%
2026-04-17	42.60	43.70	42.01	42.36	42.05	qfq	24,866,561	1,061,160,893	-0.82%
2026-04-16	40.32	43.32	39.91	42.71	42.40	qfq	35,072,485	1,458,535,505	7.31%
2026-04-15	40.89	40.99	39.66	39.80	39.51	qfq	16,571,743	667,563,096	0.18%
2026-04-14	39.50	39.77	38.66	39.73	39.44	qfq	15,392,764	603,930,956	0.33%
2026-04-13	39.79	40.10	38.85	39.60	39.31	qfq	13,334,841	524,670,426	-0.48%
2026-04-10	39.99	40.58	39.30	39.79	39.50	qfq	16,077,636	642,156,052	0.05%
2026-04-09	39.00	39.98	38.90	39.77	39.48	qfq	16,009,351	633,198,387	1.20%
2026-04-08	38.31	39.38	37.96	39.30	39.02	qfq	18,743,730	728,712,097	1.05%
2026-04-07	38.18	39.78	37.80	38.89	38.61	qfq	13,854,483	540,163,420	1.99%
2026-04-03	38.23	38.88	37.60	38.13	37.86	qfq	9,236,051	353,064,972	-0.50%
2026-04-02	38.61	39.36	38.00	38.32	38.04	qfq	9,829,795	379,051,724	-0.36%
2026-04-01	39.27	39.39	38.26	38.46	38.18	qfq	11,566,813	445,508,861	-0.10%
2026-03-31	40.20	40.67	38.42	38.50	38.22	qfq	18,509,840	729,400,872	-5.34%
2026-03-30	40.02	41.00	39.51	40.67	40.38	qfq	25,125,925	1,014,594,984	4.04%
2026-03-27	38.03	39.43	38.02	39.09	38.81	qfq	14,382,305	558,875,050	1.40%
2026-03-26	38.80	39.32	38.26	38.55	38.27	qfq	10,969,145	425,810,616	-0.64%
2026-03-25	38.00	39.58	37.86	38.80	38.52	qfq	14,992,597	582,274,356	0.83%
2026-03-24	38.47	38.56	37.50	38.48	38.20	qfq	17,717,724	674,707,320	-1.94%
2026-03-23	38.35	39.60	38.00	39.24	38.96	qfq	29,347,477	1,144,411,167	2.97%
2026-03-20	39.51	39.78	37.96	38.11	37.84	qfq	18,363,368	711,686,095	-4.34%
2026-03-19	41.48	41.69	39.40	39.84	39.55	qfq	17,467,753	702,387,704	-2.54%
2026-03-18	40.28	40.94	39.87	40.88	40.59	qfq	12,467,062	504,600,831	1.57%
2026-03-17	42.72	42.72	40.20	40.25	39.96	qfq	18,600,749	764,603,857	-6.00%
2026-03-16	43.16	43.95	42.56	42.82	42.51	qfq	13,450,796	581,355,056	-0.19%
2026-03-13	43.74	44.84	42.75	42.90	42.59	qfq	20,020,602	874,846,341	-0.09%
2026-03-12	43.10	43.75	41.84	42.94	42.63	qfq	22,071,323	946,441,076	0.66%
2026-03-11	43.51	43.60	42.50	42.66	42.35	qfq	14,229,295	609,914,118	-2.60%
2026-03-10	41.88	44.70	41.88	43.80	43.48	qfq	24,356,794	1,062,659,578	-0.27%
2026-03-09	47.50	47.90	43.88	43.92	43.60	qfq	31,670,978	1,431,255,647	-4.83%
2026-03-06	47.66	47.92	46.13	46.15	45.82	qfq	19,657,570	915,949,625	-4.75%
2026-03-05	48.08	48.86	47.05	48.45	48.10	qfq	22,911,864	1,100,036,281	-1.32%
2026-03-04	50.00	50.68	46.80	49.10	48.75	qfq	33,324,452	1,625,206,285	-5.58%
2026-03-03	51.61	53.89	48.45	52.00	51.63	qfq	56,687,851	2,894,050,931	5.80%
2026-03-02	49.78	49.98	48.16	49.15	48.80	qfq	26,543,200	1,304,501,585	0.33%
2026-02-27	46.10	50.10	45.31	48.99	48.64	qfq	27,957,684	1,343,114,808	6.55%
2026-02-26	45.02	46.35	44.32	45.98	45.65	qfq	16,420,641	750,255,999	1.32%
2026-02-25	44.30	45.97	44.08	45.38	45.05	qfq	18,341,699	832,571,346	2.44%
2026-02-24	43.69	44.79	43.06	44.30	43.98	qfq	15,093,106	665,389,933	2.88%
2026-02-13	43.52	43.98	43.06	43.06	42.75	qfq	9,343,850	406,065,307	-1.13%
2026-02-12	43.50	43.94	43.28	43.55	43.24	qfq	9,234,785	402,965,721	-0.16%
2026-02-11	44.26	44.77	43.50	43.62	43.31	qfq	12,084,968	532,537,416	-1.91%
2026-02-10	44.70	44.95	43.50	44.47	44.15	qfq	16,261,111	718,818,948	-1.09%
2026-02-09	46.00	46.18	44.40	44.96	44.64	qfq	16,153,791	727,293,165	-0.62%
2026-02-06	45.30	46.23	44.90	45.24	44.91	qfq	11,965,475	543,840,738	-1.61%
2026-02-05	45.58	47.21	45.19	45.98	45.65	qfq	10,992,596	505,528,103	-0.28%
2026-02-04	46.72	47.45	45.18	46.11	45.78	qfq	14,764,064	680,258,507	-1.79%
2026-02-03	45.85	47.20	45.28	46.95	46.61	qfq	16,100,653	746,070,631	3.48%
2026-02-02	45.09	46.88	44.86	45.37	45.04	qfq	17,068,510	782,909,261	0.40%
2026-01-30	47.00	47.46	44.04	45.19	44.86	qfq	23,840,444	1,081,990,166	-4.86%
2026-01-29	48.27	48.86	46.89	47.50	47.16	qfq	23,746,450	1,136,078,070	-1.51%
2026-01-28	50.01	50.27	47.77	48.23	47.88	qfq	21,882,161	1,057,636,915	-2.86%
2026-01-27	49.43	51.60	48.70	49.65	49.29	qfq	22,806,154	1,136,658,575	-0.68%
2026-01-26	51.56	52.99	49.37	49.99	49.63	qfq	30,462,618	1,552,727,850	-3.38%
2026-01-23	51.87	55.33	51.48	51.74	51.37	qfq	41,916,815	2,217,538,495	-1.20%
2026-01-22	49.40	53.26	49.01	52.37	51.99	qfq	34,251,869	1,762,529,714	5.95%
2026-01-21	47.00	50.94	46.70	49.43	49.07	qfq	33,891,136	1,664,784,192	3.63%
2026-01-20	48.69	49.38	46.10	47.70	47.36	qfq	28,761,141	1,369,387,820	1.94%
2026-01-19	44.71	48.36	44.70	46.79	46.45	qfq	25,154,128	1,184,507,037	3.72%
2026-01-16	45.11	46.37	45.07	45.11	44.79	qfq	23,219,502	1,057,825,918	0.02%
2026-01-15	46.65	47.44	44.50	45.10	44.78	qfq	30,464,005	1,380,081,628	-5.37%
2026-01-14	48.02	50.00	46.90	47.66	47.32	qfq	31,130,319	1,503,325,302	-0.46%
2026-01-13	50.00	50.88	45.88	47.88	47.54	qfq	42,846,674	2,043,014,940	-6.03%
2026-01-12	48.50	51.32	46.65	50.95	50.58	qfq	42,773,539	2,138,411,602	9.22%
2026-01-09	45.54	48.65	43.80	46.65	46.31	qfq	48,076,117	2,218,695,011	4.62%
2026-01-08	42.01	44.66	41.80	44.59	44.27	qfq	43,114,373	1,879,550,188	4.55%
2026-01-07	42.40	42.83	41.00	42.65	42.34	qfq	46,212,480	1,930,975,872	-3.62%
2026-01-06	43.91	44.56	42.69	44.25	43.93	qfq	34,224,545	1,491,964,788	-0.85%
2026-01-05	43.82	46.07	42.10	44.63	44.31	qfq	45,550,457	2,009,334,625	3.55%
2025-12-31	42.50	43.88	40.96	43.10	42.79	qfq	43,550,317	1,844,939,880	1.13%
2025-12-30	44.30	45.28	42.40	42.62	42.31	qfq	53,641,775	2,345,827,456	-7.23%
2025-12-29	42.80	45.94	42.22	45.94	45.61	qfq	56,079,750	2,499,605,433	10.01%
2025-12-26	40.75	43.95	40.75	41.76	41.46	qfq	51,768,151	2,196,466,281	2.50%
2025-12-25	41.90	42.37	40.60	40.74	40.45	qfq	58,286,278	2,409,692,665	0.92%
2025-12-24	37.57	40.37	37.00	40.37	40.08	qfq	36,636,700	1,438,539,032	10.00%
2025-12-23	38.13	39.02	35.98	36.70	36.44	qfq	31,281,707	1,168,277,936	-3.27%
2025-12-22	38.40	38.78	37.23	37.94	37.67	qfq	23,209,611	876,959,962	-0.11%
2025-12-19	36.50	38.40	36.48	37.98	37.71	qfq	23,192,038	875,243,507	3.35%
2025-12-18	36.26	37.99	36.01	36.75	36.49	qfq	23,714,372	882,151,856	2.23%
2025-12-17	36.80	37.28	35.28	35.95	35.69	qfq	22,140,022	797,429,655	-2.81%
2025-12-16	37.50	37.67	36.03	36.99	36.72	qfq	25,707,467	945,315,531	-3.17%
2025-12-15	38.00	39.50	36.23	38.20	37.92	qfq	48,394,056	1,826,153,741	0.90%
2025-12-12	34.48	37.86	33.97	37.86	37.59	qfq	44,540,388	1,625,788,254	9.99%
2025-12-11	33.75	34.82	33.51	34.42	34.17	qfq	15,021,444	514,015,693	3.12%
2025-12-10	32.66	33.70	32.53	33.38	33.14	qfq	7,062,892	235,624,311	2.46%
2025-12-09	33.03	33.33	32.57	32.58	32.35	qfq	5,931,628	194,533,091	-2.28%
2025-12-08	33.50	34.77	33.30	33.34	33.10	qfq	13,266,884	449,566,421	1.46%
2025-12-05	32.04	33.28	32.04	32.86	32.62	qfq	6,839,527	224,720,229	2.37%
2025-12-04	32.01	32.33	31.75	32.10	31.87	qfq	4,508,140	144,367,406	-0.16%
2025-12-03	32.26	32.55	31.62	32.15	31.92	qfq	4,903,601	157,231,218	-0.34%
2025-12-02	32.28	32.95	32.03	32.26	32.03	qfq	4,886,840	158,794,777	0.28%
2025-12-01	33.26	33.28	32.02	32.17	31.94	qfq	8,254,380	267,678,794	-3.97%
2025-11-28	32.71	33.50	31.98	33.50	33.26	qfq	8,867,622	287,841,337	2.45%
2025-11-27	33.29	33.79	32.57	32.70	32.46	qfq	8,514,852	281,143,882	-1.83%
2025-11-26	33.58	34.50	33.28	33.31	33.07	qfq	6,045,128	203,829,513	0.88%
2025-11-25	33.17	33.96	33.02	33.02	32.78	qfq	4,667,260	155,983,493	0.12%
2025-11-24	33.48	34.15	32.65	32.98	32.74	qfq	6,413,780	213,826,146	-0.81%
2025-11-21	34.20	34.66	33.00	33.25	33.01	qfq	9,686,318	325,961,781	-3.62%
2025-11-20	34.14	35.28	33.73	34.50	34.25	qfq	9,561,858	331,417,641	1.47%
2025-11-19	34.77	34.95	33.73	34.00	33.76	qfq	4,990,804	170,358,646	-1.68%
2025-11-18	35.25	35.36	34.10	34.58	34.33	qfq	8,783,940	303,739,752	-2.21%
2025-11-17	34.02	36.26	33.50	35.36	35.11	qfq	18,741,434	657,239,714	2.70%
2025-11-14	34.36	34.79	34.18	34.43	34.18	qfq	6,192,864	213,409,390	0.20%
2025-11-13	34.32	34.78	34.00	34.36	34.11	qfq	6,458,140	222,360,081	0.41%
2025-11-12	34.33	34.64	33.96	34.22	33.97	qfq	4,193,920	143,535,024	-0.41%
2025-11-11	33.77	34.85	33.47	34.36	34.11	qfq	8,928,940	307,043,479	1.57%
2025-11-10	34.30	34.96	33.60	33.83	33.59	qfq	5,947,350	203,393,179	-1.74%
2025-11-07	34.30	34.59	34.20	34.43	34.18	qfq	5,251,322	180,557,120	0.26%
2025-11-06	33.77	35.14	33.70	34.34	34.09	qfq	8,387,493	289,236,502	2.05%
2025-11-05	32.71	33.95	32.71	33.65	33.41	qfq	5,360,973	179,367,936	1.82%
2025-11-04	33.21	33.83	32.81	33.05	32.81	qfq	5,158,969	171,999,634	-0.03%
2025-11-03	32.53	33.14	32.15	33.06	32.82	qfq	5,408,049	176,634,948	1.79%
2025-10-31	32.47	32.73	32.18	32.48	32.25	qfq	5,228,240	169,831,083	0.03%
2025-10-30	32.66	33.01	32.16	32.47	32.24	qfq	5,331,598	173,989,521	-0.76%
2025-10-29	32.16	32.90	32.00	32.72	32.48	qfq	6,384,587	207,922,421	1.74%
2025-10-28	33.40	33.40	31.88	32.16	31.93	qfq	14,880,036	484,041,376	-5.33%
2025-10-27	34.29	34.78	33.52	33.97	33.73	qfq	8,990,065	305,303,568	-0.53%
2025-10-24	34.60	34.93	33.96	34.15	33.90	qfq	7,074,252	242,717,298	-1.19%
2025-10-23	33.78	34.73	32.87	34.56	34.31	qfq	9,033,760	305,771,019	1.86%
2025-10-22	32.98	33.98	32.58	33.93	33.69	qfq	9,374,500	312,580,132	2.60%
2025-10-21	33.28	33.95	33.07	33.07	32.83	qfq	5,641,042	188,420,690	-0.39%
2025-10-20	33.36	33.76	33.01	33.20	32.96	qfq	6,621,825	220,664,706	-0.60%
2025-10-17	34.05	34.17	33.21	33.40	33.16	qfq	5,727,617	192,732,590	-1.91%
2025-10-16	34.71	34.83	33.91	34.05	33.80	qfq	5,918,600	202,471,676	-2.24%
2025-10-15	34.98	35.05	34.15	34.83	34.58	qfq	7,627,336	263,351,279	-0.43%
2025-10-14	35.23	36.29	34.75	34.98	34.73	qfq	15,945,240	567,249,641	0.66%
2025-10-13	34.71	35.41	34.21	34.75	34.50	qfq	12,292,260	427,107,973	-0.66%
2025-10-10	35.32	35.57	34.66	34.98	34.73	qfq	9,631,317	338,143,506	-0.96%
2025-10-09	35.99	36.48	34.63	35.32	35.07	qfq	21,276,999	753,075,541	1.82%
2025-09-30	33.71	35.68	33.71	34.69	34.44	qfq	27,034,418	944,230,700	6.94%
2025-09-29	32.00	32.69	31.55	32.44	32.21	qfq	7,157,927	229,541,447	2.59%
2025-09-26	32.25	32.37	31.36	31.62	31.39	qfq	7,021,188	222,770,260	-2.44%
2025-09-25	32.78	33.33	32.12	32.41	32.18	qfq	6,823,478	222,750,503	-1.49%
2025-09-24	32.52	33.16	32.35	32.90	32.66	qfq	7,387,836	242,584,296	0.40%
2025-09-23	32.13	32.77	31.60	32.77	32.53	qfq	8,922,313	287,549,016	1.61%
2025-09-22	32.96	33.30	31.76	32.25	32.02	qfq	12,040,563	389,716,916	-3.41%
2025-09-19	30.88	33.69	30.65	33.39	33.15	qfq	25,586,619	839,858,756	8.09%
2025-09-18	31.16	32.06	30.70	30.89	30.67	qfq	10,553,405	332,275,118	-0.96%
2025-09-17	31.60	31.98	31.06	31.19	30.97	qfq	5,559,356	174,283,857	-1.02%
2025-09-16	31.95	32.03	30.85	31.51	31.28	qfq	9,297,279	291,561,238	-1.38%
2025-09-15	31.55	32.45	31.46	31.95	31.72	qfq	8,980,624	286,706,694	1.85%
2025-09-12	31.61	31.89	31.28	31.37	31.14	qfq	6,045,025	190,777,707	-1.17%
2025-09-11	31.16	31.91	30.89	31.74	31.51	qfq	8,664,344	273,137,181	1.73%
2025-09-10	30.98	31.49	30.72	31.20	30.98	qfq	7,496,255	233,394,069	-0.32%
2025-09-09	31.79	33.07	31.25	31.30	30.68	qfq	11,748,999	375,645,274	-2.19%
2025-09-08	32.00	32.56	30.92	32.00	31.36	qfq	17,202,267	544,617,083	-1.11%
2025-09-05	30.78	33.00	30.78	32.36	31.72	qfq	23,640,077	762,810,219	6.27%
2025-09-04	30.29	31.35	29.77	30.45	29.85	qfq	15,384,734	469,953,361	0.53%
2025-09-03	29.53	30.44	29.01	30.29	29.69	qfq	14,564,192	435,035,626	2.57%
2025-09-02	30.00	30.37	29.26	29.53	28.94	qfq	14,807,051	439,954,741	-0.44%
2025-09-01	28.77	30.17	28.40	29.66	29.07	qfq	13,004,553	379,462,227	3.09%
2025-08-29	28.80	28.88	28.42	28.77	28.20	qfq	6,583,586	188,521,410	-0.48%
2025-08-28	28.35	29.09	27.88	28.91	28.34	qfq	11,290,500	322,773,706	2.52%
2025-08-27	29.53	29.81	28.20	28.20	27.64	qfq	16,058,391	467,540,092	-5.72%
2025-08-26	29.12	30.30	29.12	29.91	29.32	qfq	20,311,437	605,827,005	4.18%
2025-08-25	29.39	29.50	28.63	28.71	28.14	qfq	12,085,063	349,690,731	-1.68%
2025-08-22	29.14	29.27	28.92	29.20	28.62	qfq	5,890,280	171,225,726	0.48%
2025-08-21	29.40	29.43	28.93	29.06	28.48	qfq	6,489,587	189,179,984	-1.26%
2025-08-20	29.60	29.69	29.01	29.43	28.85	qfq	7,535,435	221,233,555	1.80%
2025-08-19	29.83	29.88	28.66	28.91	28.34	qfq	16,103,058	470,043,047	-4.27%
2025-08-18	30.70	30.83	29.77	30.20	29.60	qfq	11,222,902	338,781,345	-0.07%
2025-08-15	29.81	30.91	29.76	30.22	29.62	qfq	10,338,836	312,972,391	0.57%
2025-08-14	30.68	31.25	29.78	30.05	29.45	qfq	14,232,252	433,088,595	-1.80%
2025-08-13	29.48	31.88	29.47	30.60	29.99	qfq	19,315,789	594,058,382	3.90%
2025-08-12	29.43	29.87	29.24	29.45	28.87	qfq	8,663,950	255,724,991	0.20%
2025-08-11	29.50	29.90	29.10	29.39	28.81	qfq	7,049,944	207,828,464	-0.37%
2025-08-08	28.50	29.55	28.50	29.50	28.91	qfq	10,749,255	314,193,876	3.15%
2025-08-07	28.60	28.80	28.38	28.60	28.03	qfq	2,976,673	84,952,779	-0.07%
2025-08-06	28.56	28.75	28.28	28.62	28.05	qfq	4,488,805	127,971,382	0.21%
2025-08-05	28.75	29.09	28.37	28.56	27.99	qfq	7,169,812	205,853,149	-0.14%
2025-08-04	28.00	28.67	27.57	28.60	28.03	qfq	11,056,433	312,233,984	2.00%
2025-08-01	27.14	28.10	26.98	28.04	27.48	qfq	8,065,442	222,414,604	4.20%
2025-07-31	27.66	27.71	26.87	26.91	26.38	qfq	5,719,801	155,065,177	-2.71%
2025-07-30	27.38	27.74	27.22	27.66	27.11	qfq	3,802,759	104,736,516	1.02%
2025-07-29	27.50	27.55	27.18	27.38	26.84	qfq	3,067,224	83,772,941	-0.33%
2025-07-28	27.71	27.96	27.34	27.47	26.92	qfq	3,619,217	99,955,125	-0.65%
2025-07-25	27.80	28.29	27.60	27.65	27.10	qfq	3,409,611	94,989,386	-0.54%
2025-07-24	27.88	27.89	27.45	27.80	27.25	qfq	5,055,461	139,840,702	-0.04%
2025-07-23	27.60	28.67	27.60	27.81	27.26	qfq	6,789,891	190,974,980	-0.47%
2025-07-22	27.90	28.13	27.83	27.94	27.39	qfq	5,721,736	160,118,659	0.36%
2025-07-21	27.95	28.30	27.55	27.84	27.29	qfq	6,382,763	178,166,708	-0.32%
2025-07-18	27.90	28.03	27.70	27.93	27.38	qfq	5,184,370	144,669,606	0.07%
2025-07-17	27.20	28.04	27.20	27.91	27.36	qfq	8,683,097	241,415,491	2.65%
2025-07-16	26.55	27.55	26.41	27.19	26.65	qfq	9,702,756	262,647,850	2.33%
2025-07-15	26.31	26.58	26.03	26.57	26.04	qfq	4,347,280	114,347,657	1.10%
2025-07-14	26.48	26.75	26.26	26.28	25.76	qfq	4,383,337	115,719,720	-0.72%
2025-07-11	26.78	26.86	26.46	26.47	25.94	qfq	3,188,639	84,752,597	-1.16%
2025-07-10	26.07	26.98	26.00	26.78	26.25	qfq	7,568,486	201,460,822	2.72%
2025-07-09	26.09	26.22	25.91	26.07	25.55	qfq	2,585,004	67,367,971	0.00%
2025-07-08	26.13	26.26	25.94	26.07	25.55	qfq	2,793,400	72,904,529	0.08%
2025-07-07	25.82	26.19	25.74	26.05	25.53	qfq	4,412,428	115,014,729	1.17%
2025-07-04	25.86	26.02	25.74	25.75	25.24	qfq	3,060,542	79,156,278	-0.58%
2025-07-03	25.91	26.10	25.83	25.90	25.39	qfq	3,375,043	87,574,860	-0.04%
2025-07-02	25.54	25.95	25.51	25.91	25.40	qfq	5,341,842	137,820,242	1.37%
2025-07-01	25.60	25.72	25.38	25.56	25.05	qfq	3,996,439	102,056,683	-0.97%
2025-06-30	25.91	26.03	25.80	25.81	25.30	qfq	3,402,912	88,069,196	-0.58%
2025-06-27	26.04	26.06	25.82	25.96	25.44	qfq	2,093,294	54,342,389	0.00%
2025-06-26	26.06	26.15	25.87	25.96	25.44	qfq	2,649,560	68,788,103	-0.27%
2025-06-25	25.92	26.11	25.88	26.03	25.51	qfq	2,461,040	63,977,599	-0.04%
2025-06-24	26.08	26.13	25.76	26.04	25.52	qfq	4,060,786	105,408,111	-0.65%
2025-06-23	26.26	26.50	26.05	26.21	25.69	qfq	2,670,780	70,043,871	0.19%
2025-06-20	26.34	26.34	25.93	26.16	25.64	qfq	2,980,452	77,910,257	-0.87%
2025-06-19	26.16	26.61	25.76	26.39	25.87	qfq	5,192,488	135,896,619	0.96%
2025-06-18	26.49	26.83	26.04	26.14	25.62	qfq	3,409,339	89,480,704	-1.32%
2025-06-17	26.68	26.72	26.26	26.49	25.96	qfq	3,302,039	87,220,212	-0.79%
2025-06-16	27.46	27.57	26.42	26.70	26.17	qfq	5,578,351	149,535,415	-1.37%
2025-06-13	26.38	27.35	26.38	27.07	26.53	qfq	5,294,741	142,974,207	2.23%
2025-06-12	26.51	26.59	26.40	26.48	25.95	qfq	1,659,660	43,933,882	-0.11%
2025-06-11	26.60	26.83	26.51	26.51	25.98	qfq	2,147,543	57,180,282	-0.34%
2025-06-10	26.76	26.90	26.42	26.60	26.07	qfq	2,755,557	73,338,652	-0.56%
2025-06-09	27.23	27.49	26.64	26.75	26.22	qfq	4,626,065	124,169,258	-1.62%
2025-06-06	27.48	27.50	27.16	27.19	26.65	qfq	3,339,939	91,161,158	-0.77%
2025-06-05	27.11	27.66	27.01	27.40	26.86	qfq	6,890,390	189,265,920	1.56%
2025-06-04	26.66	27.05	26.61	26.98	26.44	qfq	4,792,936	128,997,628	1.12%
2025-06-03	26.28	26.75	26.17	26.68	26.15	qfq	4,413,602	117,102,061	-2.02%
2025-05-30	27.05	27.29	27.00	27.23	25.89	qfq	3,964,584	107,721,447	0.44%
2025-05-29	26.91	27.18	26.66	27.11	25.78	qfq	3,777,119	101,643,638	0.86%
2025-05-28	27.00	27.16	26.82	26.88	25.56	qfq	3,237,916	87,278,731	-0.81%
2025-05-27	27.18	27.30	26.97	27.10	25.77	qfq	2,839,504	77,072,011	-0.51%
2025-05-26	26.71	27.25	26.71	27.24	25.90	qfq	5,273,555	142,830,868	1.68%
2025-05-23	26.92	27.51	26.75	26.79	25.47	qfq	6,115,461	165,875,393	-0.48%
2025-05-22	26.48	27.01	26.45	26.92	25.60	qfq	5,194,836	138,917,993	0.90%
2025-05-21	26.10	27.07	26.04	26.68	25.37	qfq	9,908,259	263,768,107	2.46%
2025-05-20	25.96	26.28	25.88	26.04	24.76	qfq	4,134,000	108,011,391	0.27%
2025-05-19	25.86	26.15	25.60	25.97	24.69	qfq	3,205,556	83,045,969	0.93%
2025-05-16	25.36	25.87	25.28	25.73	24.47	qfq	4,315,692	110,761,180	1.42%
2025-05-15	25.51	25.58	25.33	25.37	24.12	qfq	1,792,255	45,642,922	-0.59%
2025-05-14	25.45	25.57	25.28	25.52	24.27	qfq	2,679,780	68,229,208	0.31%
2025-05-13	25.52	25.59	25.24	25.44	24.19	qfq	2,775,876	70,425,668	0.12%
2025-05-12	25.28	25.55	25.27	25.41	24.16	qfq	2,265,252	57,552,965	0.75%
2025-05-09	25.28	25.30	25.16	25.22	23.98	qfq	2,038,800	51,479,026	0.04%
2025-05-08	25.15	25.23	25.08	25.21	23.97	qfq	2,145,000	54,015,788	-0.04%
2025-05-07	25.28	25.44	25.03	25.22	23.98	qfq	3,774,900	94,916,290	0.16%
2025-05-06	25.02	25.24	24.94	25.18	23.94	qfq	2,736,268	68,635,910	0.88%
2025-04-30	24.99	25.20	24.93	24.96	23.73	qfq	1,547,100	38,714,075	-0.16%
2025-04-29	24.90	25.25	24.90	25.00	23.77	qfq	2,059,638	51,722,316	0.04%
2025-04-28	25.18	25.23	24.93	24.99	23.76	qfq	2,092,320	52,418,937	-0.56%
2025-04-25	25.17	25.28	25.09	25.13	23.89	qfq	1,918,754	48,288,140	-0.20%
2025-04-24	25.32	25.45	25.13	25.18	23.94	qfq	2,931,940	74,055,430	-0.67%
2025-04-23	25.73	25.87	25.33	25.35	24.10	qfq	3,937,700	100,437,825	-1.44%
2025-04-22	25.40	25.96	25.29	25.72	24.46	qfq	4,690,636	120,335,076	1.26%
2025-04-21	25.16	25.90	25.16	25.40	24.15	qfq	4,413,259	112,694,540	0.51%
2025-04-18	25.08	25.45	24.89	25.27	24.03	qfq	5,481,557	138,237,346	2.39%
2025-04-17	24.76	24.93	24.50	24.68	23.47	qfq	2,674,620	66,095,142	-0.76%
2025-04-16	24.88	24.98	24.54	24.87	23.65	qfq	3,004,240	74,243,085	0.28%
2025-04-15	24.85	25.05	24.68	24.80	23.58	qfq	3,086,100	76,753,672	0.08%
2025-04-14	24.12	25.42	24.12	24.78	23.56	qfq	7,031,540	174,779,125	2.86%
2025-04-11	24.14	24.30	24.00	24.09	22.91	qfq	2,299,500	55,529,298	-0.54%
2025-04-10	24.03	24.50	24.02	24.22	23.03	qfq	3,702,870	89,627,427	1.72%
2025-04-09	23.96	24.06	23.43	23.81	22.64	qfq	4,392,357	104,560,989	-1.29%
2025-04-08	23.51	24.27	23.51	24.12	22.93	qfq	5,477,797	131,177,785	2.64%
2025-04-07	24.50	24.69	22.90	23.50	22.35	qfq	8,176,946	194,978,774	-7.33%
2025-04-03	25.41	25.62	25.34	25.36	24.11	qfq	2,891,980	73,532,638	-0.59%
2025-04-02	25.59	25.65	25.41	25.51	24.26	qfq	2,268,560	57,886,127	-0.35%
2025-04-01	25.58	25.68	25.51	25.60	24.34	qfq	3,099,881	79,348,161	0.08%
2025-03-31	25.50	25.79	25.45	25.58	24.32	qfq	2,875,384	73,700,425	0.00%
2025-03-28	25.71	25.80	25.45	25.58	24.32	qfq	2,567,920	65,789,207	-0.51%
2025-03-27	25.83	25.91	25.63	25.71	24.45	qfq	2,721,445	70,075,622	-0.54%
2025-03-26	26.20	26.24	25.70	25.85	24.58	qfq	3,473,870	89,847,872	-1.19%
2025-03-25	25.95	26.24	25.81	26.16	24.87	qfq	3,587,901	93,608,329	0.89%
2025-03-24	26.00	26.26	25.64	25.93	24.66	qfq	4,299,975	111,566,203	-0.58%
2025-03-21	26.13	26.33	25.97	26.08	24.80	qfq	3,706,416	96,980,273	-0.27%
2025-03-20	26.35	26.43	26.03	26.15	24.86	qfq	4,924,500	129,197,898	-0.49%
2025-03-19	26.28	26.42	26.24	26.28	24.99	qfq	3,603,848	94,840,426	0.00%
2025-03-18	26.46	26.74	26.26	26.28	24.99	qfq	4,916,225	130,057,564	-0.45%
2025-03-17	25.95	26.49	25.92	26.40	25.10	qfq	8,409,160	220,848,933	1.73%
2025-03-14	25.81	25.97	25.64	25.95	24.67	qfq	4,003,080	103,529,890	0.62%
2025-03-13	25.98	25.99	25.65	25.79	24.52	qfq	4,446,485	114,777,607	0.74%
2025-03-12	25.70	25.81	25.56	25.60	24.34	qfq	3,065,420	78,585,403	-0.62%
2025-03-11	25.80	25.80	25.47	25.76	24.49	qfq	3,499,714	89,628,912	-0.39%
2025-03-10	26.19	26.20	25.74	25.86	24.59	qfq	3,123,167	80,894,155	-0.92%
2025-03-07	25.67	26.36	25.57	26.10	24.82	qfq	6,444,513	168,164,806	1.68%
2025-03-06	25.41	25.73	25.22	25.67	24.41	qfq	4,510,803	115,222,600	1.38%
2025-03-05	25.39	25.45	25.18	25.32	24.08	qfq	3,378,741	85,428,114	-0.55%
2025-03-04	25.55	25.59	25.20	25.46	24.21	qfq	4,074,591	103,129,325	-0.51%
2025-03-03	25.83	25.95	25.59	25.59	24.33	qfq	3,741,802	96,183,021	-1.20%
2025-02-28	25.72	25.97	25.64	25.90	24.63	qfq	3,804,048	98,131,286	0.54%
2025-02-27	26.13	26.24	25.68	25.76	24.49	qfq	6,017,713	155,477,418	-1.60%
2025-02-26	26.24	26.30	26.12	26.18	24.89	qfq	2,441,917	63,936,573	0.11%
2025-02-25	26.27	26.39	26.10	26.15	24.86	qfq	2,971,900	77,925,377	-0.72%
2025-02-24	26.21	26.66	26.10	26.34	25.05	qfq	4,146,211	109,363,061	0.46%
2025-02-21	26.42	26.44	26.17	26.22	24.93	qfq	4,337,483	113,832,724	-0.64%
2025-02-20	26.32	26.43	26.20	26.39	25.09	qfq	2,883,870	75,882,953	-0.11%
2025-02-19	26.67	26.71	26.20	26.42	25.12	qfq	5,605,248	147,610,305	-1.09%
2025-02-18	26.42	26.85	26.37	26.71	25.40	qfq	5,698,219	151,965,686	1.29%
2025-02-17	26.35	26.55	26.17	26.37	25.07	qfq	3,731,132	98,234,510	-0.08%
2025-02-14	26.45	26.70	26.25	26.39	25.09	qfq	4,424,346	116,958,212	-0.04%
2025-02-13	26.49	26.60	26.36	26.40	25.10	qfq	2,786,837	73,759,554	-0.45%
2025-02-12	26.65	26.65	26.28	26.52	25.22	qfq	3,639,179	96,233,564	-0.45%
2025-02-11	26.66	26.82	26.39	26.64	25.33	qfq	3,951,040	105,026,500	-0.08%
2025-02-10	26.79	26.91	26.65	26.66	25.35	qfq	3,637,600	97,182,879	-0.52%
2025-02-07	26.83	27.15	26.40	26.80	25.48	qfq	5,964,983	160,123,533	-0.22%
2025-02-06	26.80	26.90	26.43	26.86	25.54	qfq	3,121,840	83,428,227	0.22%
2025-02-05	27.33	27.41	26.60	26.80	25.48	qfq	4,326,457	116,564,760	-1.94%
2025-01-27	26.96	27.55	26.85	27.33	25.99	qfq	5,591,698	152,772,153	1.79%
2025-01-24	26.92	27.07	26.71	26.85	25.53	qfq	3,744,906	100,647,865	-0.37%
2025-01-23	27.21	27.28	26.80	26.95	25.63	qfq	4,695,705	126,863,516	0.34%
2025-01-22	26.88	27.19	26.67	26.86	25.54	qfq	3,933,041	105,766,200	-0.44%
2025-01-21	26.88	27.35	26.55	26.98	25.65	qfq	4,810,140	129,639,757	0.63%
2025-01-20	26.64	27.08	26.42	26.81	25.49	qfq	5,751,501	153,966,932	0.98%
2025-01-17	26.19	26.68	26.11	26.55	25.25	qfq	5,368,408	141,827,578	1.22%
2025-01-16	26.28	26.76	26.08	26.23	24.94	qfq	5,971,040	157,417,174	0.11%
2025-01-15	26.90	27.05	26.06	26.20	24.91	qfq	6,035,228	159,574,426	-2.78%
2025-01-14	26.55	27.02	26.21	26.95	25.63	qfq	4,809,793	128,827,216	2.24%
2025-01-13	26.39	26.92	26.23	26.36	25.06	qfq	4,075,446	108,110,947	0.15%
2025-01-10	26.43	26.74	26.21	26.32	25.03	qfq	3,948,878	104,222,007	-0.45%
2025-01-09	26.41	26.62	26.13	26.44	25.14	qfq	4,451,163	117,538,018	-0.83%
2025-01-08	27.05	27.20	26.31	26.66	25.35	qfq	6,342,940	169,713,971	-2.17%
2025-01-07	27.62	27.89	26.88	27.25	25.91	qfq	6,887,952	187,756,479	-2.40%
2025-01-06	27.35	27.93	26.87	27.92	26.55	qfq	8,658,925	236,408,912	0.54%
2025-01-03	27.33	28.37	27.33	27.77	26.41	qfq	7,315,396	203,973,805	0.36%
2025-01-02	28.96	28.99	27.43	27.67	26.31	qfq	10,830,020	307,660,053	-3.01%
2024-12-31	28.11	28.80	27.99	28.53	27.13	qfq	11,988,528	340,779,720	2.44%
2024-12-30	28.06	28.35	27.80	27.85	26.48	qfq	3,448,893	96,771,476	-0.92%
2024-12-27	27.87	28.15	27.71	28.11	26.73	qfq	4,090,760	114,171,862	0.54%
2024-12-26	27.79	28.40	27.58	27.96	26.59	qfq	5,454,240	153,424,666	0.47%
2024-12-25	27.50	27.85	27.37	27.83	26.46	qfq	4,364,465	120,811,042	0.98%
2024-12-24	27.20	27.58	27.15	27.56	26.21	qfq	3,273,227	89,937,163	1.25%
2024-12-23	27.53	27.73	27.07	27.22	25.88	qfq	4,522,206	123,753,797	-1.41%
2024-12-20	27.27	27.88	27.17	27.61	26.25	qfq	5,488,106	151,001,263	1.14%
2024-12-19	27.28	27.34	26.92	27.30	25.96	qfq	3,670,142	99,718,529	-0.51%
2024-12-18	27.75	27.95	27.42	27.44	26.09	qfq	4,001,540	110,719,840	-0.72%
2024-12-17	27.51	27.86	27.48	27.64	26.28	qfq	4,030,330	111,457,166	0.51%
2024-12-16	27.48	27.86	27.35	27.50	26.15	qfq	4,663,630	128,509,645	0.33%
2024-12-13	28.30	28.30	27.35	27.41	26.06	qfq	7,702,146	213,300,025	-3.55%
2024-12-12	28.10	28.42	28.01	28.42	27.02	qfq	4,962,568	139,900,020	1.50%
2024-12-11	27.97	28.15	27.90	28.00	26.62	qfq	3,821,100	107,147,057	0.11%
2024-12-10	28.42	28.48	27.87	27.97	26.60	qfq	7,133,930	200,716,127	0.18%
2024-12-09	28.31	28.49	27.88	27.92	26.55	qfq	4,449,540	125,238,355	-1.41%
2024-12-06	28.20	28.40	28.00	28.32	26.93	qfq	4,102,740	115,686,069	0.82%
2024-12-05	28.40	28.58	28.01	28.09	26.71	qfq	4,624,810	130,749,261	-1.27%
2024-12-04	28.51	28.79	28.10	28.45	27.05	qfq	3,945,480	112,001,608	-0.42%
2024-12-03	28.86	28.87	28.29	28.57	27.17	qfq	6,092,684	173,707,006	-1.00%
2024-12-02	29.34	29.34	28.40	28.86	27.44	qfq	7,683,722	222,233,190	-1.50%
2024-11-29	29.00	29.48	28.50	29.30	27.86	qfq	9,255,562	269,698,272	1.45%
2024-11-28	28.65	29.60	28.45	28.88	27.46	qfq	9,141,528	266,444,888	-0.41%
2024-11-27	27.40	29.00	27.30	29.00	27.57	qfq	12,096,180	344,385,953	5.30%
2024-11-26	27.42	27.76	27.20	27.54	26.19	qfq	4,315,799	118,512,045	0.04%
2024-11-25	27.10	27.77	27.09	27.53	26.18	qfq	4,457,735	122,132,088	1.21%
2024-11-22	28.04	28.57	27.20	27.20	25.86	qfq	7,129,780	199,494,760	-3.13%
2024-11-21	28.40	28.64	27.88	28.08	26.70	qfq	4,231,525	119,333,350	-0.78%
2024-11-20	27.83	28.58	27.71	28.30	26.91	qfq	6,417,596	180,432,999	1.25%
2024-11-19	27.59	27.96	27.47	27.95	26.58	qfq	4,850,800	134,562,255	0.98%
2024-11-18	27.93	28.45	27.56	27.68	26.32	qfq	5,565,360	155,482,444	-0.90%
2024-11-15	28.28	28.70	27.86	27.93	26.56	qfq	5,415,680	152,776,856	-1.38%
2024-11-14	29.00	29.46	28.22	28.32	26.93	qfq	6,401,449	183,968,157	-2.61%
2024-11-13	29.07	29.30	28.62	29.08	27.65	qfq	5,301,040	153,318,110	-0.78%
2024-11-12	30.21	30.35	29.11	29.31	27.87	qfq	10,916,611	324,485,592	-2.95%
2024-11-11	29.95	31.05	29.22	30.20	28.72	qfq	17,748,015	531,907,119	1.07%
2024-11-08	29.69	31.05	29.38	29.88	28.41	qfq	22,098,534	667,373,474	0.95%
2024-11-07	27.66	30.40	27.40	29.60	28.15	qfq	20,996,027	607,147,937	6.86%
2024-11-06	27.90	28.19	27.54	27.70	26.34	qfq	7,812,733	217,330,811	-1.07%
2024-11-05	27.70	28.07	27.33	28.00	26.62	qfq	10,778,200	299,248,227	1.45%
2024-11-04	26.90	27.65	26.68	27.60	26.24	qfq	9,619,629	263,353,968	3.18%
2024-11-01	26.46	27.50	26.46	26.75	25.44	qfq	12,088,785	326,601,229	1.17%
2024-10-31	26.40	26.67	26.18	26.44	25.14	qfq	3,518,420	92,844,134	0.08%
2024-10-30	26.81	26.92	26.19	26.42	25.12	qfq	6,327,624	167,670,711	-1.42%
2024-10-29	27.45	27.54	26.72	26.80	25.48	qfq	6,143,632	166,298,986	-2.69%
2024-10-28	27.29	27.56	26.91	27.54	26.19	qfq	6,559,057	179,148,148	0.92%
2024-10-25	27.21	27.38	27.11	27.29	25.95	qfq	5,159,746	140,545,276	0.29%
2024-10-24	27.41	27.41	27.00	27.21	25.87	qfq	3,703,553	100,620,061	-1.02%
2024-10-23	27.43	27.87	27.26	27.49	26.14	qfq	7,365,534	202,364,643	0.73%
2024-10-22	27.10	27.58	26.64	27.29	25.95	qfq	9,561,814	258,988,968	-0.22%
2024-10-21	27.75	28.00	26.97	27.35	26.01	qfq	7,510,500	204,952,539	-0.80%
2024-10-18	26.64	28.09	26.44	27.57	26.21	qfq	9,100,255	248,262,921	3.57%
2024-10-17	26.58	26.90	26.50	26.62	25.31	qfq	6,523,255	174,126,246	0.45%
2024-10-16	26.47	27.07	26.28	26.50	25.20	qfq	5,444,600	145,027,378	-0.38%
2024-10-15	27.12	27.29	26.60	26.60	25.29	qfq	9,027,000	242,398,439	-2.71%
2024-10-14	27.31	27.67	26.80	27.34	26.00	qfq	7,495,151	203,967,590	-0.76%
2024-10-11	27.69	28.25	27.23	27.55	26.20	qfq	7,431,679	206,615,353	-0.11%
2024-10-10	27.26	28.50	27.26	27.58	26.22	qfq	9,134,600	254,734,562	1.43%
2024-10-09	28.72	28.79	26.77	27.19	25.85	qfq	14,303,969	397,389,609	-7.20%
2024-10-08	31.50	31.59	28.73	29.30	27.86	qfq	17,884,716	532,502,467	1.98%
2024-09-30	28.00	29.02	27.33	28.73	27.32	qfq	13,085,780	371,500,954	6.41%
2024-09-27	26.69	27.03	26.27	27.00	25.67	qfq	5,616,359	150,033,051	2.54%
2024-09-26	25.89	26.34	25.61	26.33	25.04	qfq	5,228,906	135,822,395	1.54%
2024-09-25	25.98	26.29	25.75	25.93	24.66	qfq	6,552,519	170,902,979	0.89%
2024-09-24	25.23	25.95	24.80	25.70	24.44	qfq	7,175,218	183,320,329	3.50%
2024-09-23	24.40	24.94	24.22	24.83	23.61	qfq	2,156,340	53,330,138	1.60%
2024-09-20	24.53	24.60	24.26	24.44	23.24	qfq	2,807,083	68,551,006	-0.77%
2024-09-19	24.53	24.78	24.15	24.63	23.42	qfq	3,704,583	91,081,860	0.86%
2024-09-18	24.34	24.53	23.90	24.42	23.22	qfq	2,272,000	55,088,151	0.29%
2024-09-13	24.50	24.71	24.32	24.35	23.15	qfq	2,140,560	52,380,997	-0.57%
2024-09-12	24.51	24.85	24.43	24.49	23.29	qfq	1,944,620	47,858,245	-0.61%
2024-09-11	24.99	24.99	24.30	24.64	23.43	qfq	6,457,900	158,135,310	-1.64%
2024-09-10	24.92	25.21	24.48	25.05	23.82	qfq	3,757,614	93,283,466	0.52%
2024-09-09	25.40	25.40	24.70	24.92	23.70	qfq	3,818,340	95,109,773	-3.11%
2024-09-06	26.00	26.15	25.65	25.72	24.08	qfq	2,844,580	73,322,277	-1.27%
2024-09-05	25.70	26.22	25.70	26.05	24.39	qfq	2,478,823	64,490,789	1.48%
2024-09-04	25.88	25.97	25.50	25.67	24.04	qfq	2,500,500	64,397,664	-1.00%
2024-09-03	26.08	26.25	25.85	25.93	24.28	qfq	3,295,171	85,648,625	-0.73%
2024-09-02	26.37	26.68	26.10	26.12	24.46	qfq	3,436,460	90,578,285	-1.32%
2024-08-30	26.41	26.85	26.03	26.47	24.79	qfq	5,561,780	147,016,048	-0.45%
2024-08-29	26.25	26.86	25.92	26.59	24.90	qfq	3,396,456	89,793,035	1.64%
2024-08-28	26.00	26.39	26.00	26.16	24.50	qfq	2,017,061	52,953,105	0.00%
2024-08-27	26.35	26.38	25.84	26.16	24.50	qfq	2,665,471	69,728,385	-1.02%
2024-08-26	26.48	26.52	26.05	26.43	24.75	qfq	2,318,200	60,978,151	0.00%
2024-08-23	26.41	26.56	26.10	26.43	24.75	qfq	2,738,780	72,190,778	-0.08%
2024-08-22	26.59	26.68	26.05	26.45	24.77	qfq	2,936,760	77,269,390	-0.56%
2024-08-21	26.80	27.05	26.36	26.60	24.91	qfq	3,702,284	98,444,474	-0.97%
2024-08-20	27.00	27.14	26.51	26.86	25.15	qfq	3,336,180	89,378,406	-0.78%
2024-08-19	27.04	27.33	26.80	27.07	25.35	qfq	3,571,401	96,322,526	0.11%
2024-08-16	27.40	27.57	26.62	27.04	25.32	qfq	6,502,840	175,557,029	-1.49%
2024-08-15	27.62	28.09	27.13	27.45	25.70	qfq	6,269,808	172,990,570	0.18%
2024-08-14	28.43	28.58	27.06	27.40	25.66	qfq	14,098,935	387,934,252	-4.53%
2024-08-13	28.98	29.11	28.10	28.70	26.87	qfq	4,539,720	129,575,692	-0.49%
2024-08-12	28.37	29.29	28.37	28.84	27.01	qfq	3,698,161	106,938,723	1.73%
2024-08-09	28.89	29.07	28.35	28.35	26.55	qfq	3,527,920	101,113,654	-1.46%
2024-08-08	28.61	29.25	28.43	28.77	26.94	qfq	3,875,800	111,432,969	-0.31%
2024-08-07	28.05	29.20	27.92	28.86	27.02	qfq	5,234,680	150,136,208	2.67%
2024-08-06	27.95	28.43	27.87	28.11	26.32	qfq	3,202,948	90,074,058	1.44%
2024-08-05	28.35	28.83	27.71	27.71	25.95	qfq	4,195,003	118,040,747	-2.91%
2024-08-02	29.14	29.35	28.40	28.54	26.72	qfq	4,823,240	138,775,121	-2.23%
2024-08-01	29.24	29.75	28.90	29.19	27.33	qfq	5,378,643	157,161,466	-0.03%
2024-07-31	28.20	29.48	28.03	29.20	27.34	qfq	7,367,387	213,704,627	3.36%
2024-07-30	28.49	28.55	27.49	28.25	26.45	qfq	5,234,823	146,727,827	-0.84%
2024-07-29	27.99	28.90	27.92	28.49	26.68	qfq	5,305,320	151,386,459	1.79%
2024-07-26	27.50	28.19	27.28	27.99	26.21	qfq	3,937,840	109,632,962	2.23%
2024-07-25	27.50	27.74	27.12	27.38	25.64	qfq	2,954,500	81,029,168	-0.69%
2024-07-24	27.80	28.06	27.52	27.57	25.82	qfq	3,380,381	93,879,606	-0.93%
2024-07-23	28.60	28.68	27.80	27.83	26.06	qfq	4,739,220	133,316,778	-2.59%
2024-07-22	28.68	28.69	28.11	28.57	26.75	qfq	3,829,300	108,990,089	-0.73%
2024-07-19	29.11	29.30	28.70	28.78	26.95	qfq	3,719,141	107,750,748	-2.18%
2024-07-18	28.60	29.59	28.15	29.42	27.55	qfq	5,378,298	156,193,989	2.51%
2024-07-17	29.45	29.49	28.60	28.70	26.87	qfq	4,159,624	119,977,836	-2.61%
2024-07-16	29.42	29.63	28.92	29.47	27.60	qfq	4,144,698	121,239,563	0.10%
2024-07-15	29.53	29.78	29.26	29.44	27.57	qfq	4,183,405	123,585,633	-0.34%
2024-07-12	29.99	30.09	29.13	29.54	27.66	qfq	6,939,280	205,559,008	-1.86%
2024-07-11	29.43	30.24	29.14	30.10	28.19	qfq	11,905,337	356,181,676	6.21%
2024-07-10	29.14	29.16	28.20	28.34	26.54	qfq	4,466,340	127,611,109	-2.81%
2024-07-09	28.35	29.32	28.25	29.16	27.31	qfq	4,776,628	137,699,338	2.50%
2024-07-08	28.76	28.86	28.07	28.45	26.64	qfq	4,306,940	122,560,860	-1.45%
2024-07-05	28.65	29.04	28.30	28.87	27.03	qfq	4,103,900	117,507,982	0.28%
2024-07-04	28.77	29.37	28.51	28.79	26.96	qfq	3,930,820	113,917,551	0.42%
2024-07-03	29.10	29.15	28.61	28.67	26.85	qfq	3,286,135	94,611,939	-1.48%
2024-07-02	29.61	29.84	28.90	29.10	27.25	qfq	4,641,755	135,393,638	-1.76%
2024-07-01	28.84	29.90	28.64	29.62	27.74	qfq	6,543,760	193,131,316	2.14%
2024-06-28	28.50	29.25	28.41	29.00	27.16	qfq	5,456,620	157,843,049	1.83%
2024-06-27	28.82	28.96	28.40	28.48	26.67	qfq	3,559,389	101,908,142	-1.69%
2024-06-26	28.45	29.05	28.16	28.97	27.13	qfq	4,973,543	142,407,299	1.29%
2024-06-25	28.80	28.99	28.30	28.60	26.78	qfq	8,806,580	252,197,657	-0.69%
2024-06-24	29.68	29.73	28.73	28.80	26.97	qfq	6,626,663	192,581,418	-2.70%
2024-06-21	29.33	29.73	29.07	29.60	27.72	qfq	4,918,599	144,965,961	0.89%
2024-06-20	29.28	30.06	29.20	29.34	27.47	qfq	5,809,340	171,269,834	-1.61%
2024-06-19	29.49	30.31	29.49	29.82	27.92	qfq	9,805,461	293,458,391	0.27%
2024-06-18	29.34	29.93	29.07	29.74	27.85	qfq	8,994,331	266,139,331	1.68%
2024-06-17	30.00	30.07	29.15	29.25	27.39	qfq	9,277,505	273,839,970	-2.17%
2024-06-14	29.49	29.90	29.22	29.90	28.00	qfq	11,220,296	332,541,241	0.34%
2024-06-13	29.65	30.26	29.15	29.80	27.90	qfq	16,523,513	491,275,761	0.78%
2024-06-12	29.80	30.09	29.14	29.57	27.69	qfq	12,276,693	362,387,672	-0.54%
2024-06-11	30.70	30.95	29.05	29.73	27.84	qfq	18,322,662	543,967,858	-1.69%
2024-06-07	29.94	31.52	29.93	30.24	28.32	qfq	42,491,903	1,298,200,813	5.37%
2024-06-06	27.20	28.70	27.20	28.70	26.87	qfq	22,848,869	652,369,871	10.00%
2024-06-05	26.01	26.63	26.01	26.09	24.43	qfq	5,978,240	157,397,889	-1.36%
2024-06-04	26.00	26.88	25.85	26.45	24.40	qfq	6,351,973	167,920,842	0.76%
2024-06-03	26.84	26.88	25.86	26.25	24.22	qfq	9,342,100	245,358,492	-2.60%
2024-05-31	27.69	27.71	26.84	26.95	24.86	qfq	11,863,520	321,793,941	-2.07%
2024-05-30	27.31	27.99	27.00	27.52	25.39	qfq	8,508,460	234,466,255	0.77%
2024-05-29	26.79	27.63	26.70	27.31	25.19	qfq	9,447,072	257,270,677	2.48%
2024-05-28	25.68	27.12	25.60	26.65	24.58	qfq	11,679,409	310,305,239	3.70%
2024-05-27	25.48	25.71	25.19	25.70	23.71	qfq	4,577,640	116,558,874	0.86%
2024-05-24	25.31	25.74	25.31	25.48	23.51	qfq	3,055,880	78,063,908	0.67%
2024-05-23	25.73	25.73	25.21	25.31	23.35	qfq	4,201,820	106,766,179	-1.98%
2024-05-22	25.89	26.17	25.60	25.82	23.82	qfq	4,171,200	107,818,003	-0.12%
2024-05-21	26.23	26.25	25.74	25.85	23.85	qfq	3,662,200	94,846,094	-1.67%
2024-05-20	25.72	26.46	25.70	26.29	24.25	qfq	6,640,093	173,092,342	2.22%
2024-05-17	25.75	25.94	25.45	25.72	23.73	qfq	4,577,840	117,487,151	-0.50%
2024-05-16	26.45	26.63	25.77	25.85	23.85	qfq	6,061,460	158,175,588	-2.27%
2024-05-15	26.93	26.94	26.26	26.45	24.40	qfq	4,120,540	109,101,805	-1.75%
2024-05-14	27.71	27.85	26.65	26.92	24.83	qfq	8,375,920	226,248,393	-2.64%
2024-05-13	27.62	27.76	27.15	27.65	25.51	qfq	7,097,360	195,439,126	0.69%
2024-05-10	27.71	27.93	27.13	27.46	25.33	qfq	4,306,840	118,275,790	-0.22%
2024-05-09	27.49	27.85	26.98	27.52	25.39	qfq	6,306,010	172,888,507	0.11%
2024-05-08	27.83	28.59	27.37	27.49	25.36	qfq	6,212,480	172,809,537	-1.93%
2024-05-07	27.54	28.35	27.25	28.03	25.86	qfq	8,146,190	226,544,247	1.63%
2024-05-06	26.69	27.75	26.40	27.58	25.44	qfq	6,546,425	177,939,333	4.95%
2024-04-30	25.90	26.71	25.90	26.28	24.24	qfq	5,230,533	138,107,604	1.15%
2024-04-29	25.99	26.13	25.60	25.98	23.97	qfq	5,657,909	146,495,193	-0.08%
2024-04-26	26.06	26.35	25.71	26.00	23.99	qfq	4,218,386	109,631,829	-0.15%
2024-04-25	25.78	26.45	25.69	26.04	24.02	qfq	3,980,000	103,823,980	1.09%
2024-04-24	26.51	26.63	25.43	25.76	23.76	qfq	9,400,977	242,894,827	-3.05%
2024-04-23	27.07	27.58	26.41	26.57	24.51	qfq	4,553,259	122,678,500	-1.04%
2024-04-22	27.30	27.37	26.40	26.85	24.77	qfq	4,208,910	113,078,305	-2.11%
2024-04-19	26.88	27.83	26.80	27.43	25.30	qfq	4,601,686	126,337,469	1.93%
2024-04-18	27.00	27.45	26.75	26.91	24.82	qfq	3,844,310	104,202,150	-0.52%
2024-04-17	27.19	27.67	26.83	27.05	24.95	qfq	6,663,886	180,982,953	-0.55%
2024-04-16	27.80	28.19	27.05	27.20	25.09	qfq	4,432,920	122,224,165	-2.37%
2024-04-15	27.30	28.05	27.11	27.86	25.70	qfq	4,345,265	120,216,621	1.57%
2024-04-12	26.83	27.86	26.83	27.43	25.30	qfq	3,909,080	107,617,973	1.82%
2024-04-11	26.54	27.45	26.53	26.94	24.85	qfq	2,992,760	80,968,258	0.79%
2024-04-10	26.81	26.99	26.41	26.73	24.66	qfq	5,176,948	138,071,467	-0.82%
2024-04-09	27.03	27.27	26.40	26.95	24.86	qfq	3,610,470	96,612,875	-0.77%
2024-04-08	27.57	27.57	26.80	27.16	25.06	qfq	3,998,937	108,746,909	-1.49%
2024-04-03	27.88	28.18	27.37	27.57	25.43	qfq	6,828,500	188,994,256	-1.22%
2024-04-02	27.67	28.10	27.40	27.91	25.75	qfq	4,289,264	119,209,941	0.83%
2024-04-01	28.01	28.23	27.31	27.68	25.53	qfq	4,525,760	125,118,170	-1.14%
2024-03-29	26.70	28.28	26.68	28.00	25.83	qfq	4,405,460	121,555,989	4.87%
2024-03-28	26.72	27.47	26.58	26.70	24.63	qfq	4,267,746	114,776,684	-0.37%
2024-03-27	26.79	27.51	26.79	26.80	24.72	qfq	3,808,380	103,156,656	-0.63%
2024-03-26	26.98	27.08	26.60	26.97	24.88	qfq	3,273,240	87,785,034	-0.04%
2024-03-25	27.16	27.52	26.94	26.98	24.89	qfq	3,564,574	97,178,873	-1.28%
2024-03-22	27.66	27.83	27.17	27.33	25.21	qfq	3,109,323	85,100,474	-1.34%
2024-03-21	28.15	28.28	27.69	27.70	25.55	qfq	2,705,903	75,325,812	-1.60%
2024-03-20	28.11	28.40	28.04	28.15	25.97	qfq	2,661,895	74,988,007	-0.49%
2024-03-19	28.50	28.90	28.29	28.29	26.10	qfq	2,952,420	84,446,731	-0.77%
2024-03-18	28.72	28.96	28.00	28.51	26.30	qfq	4,946,004	140,121,303	-0.73%
2024-03-15	28.67	28.81	28.30	28.72	26.49	qfq	3,438,380	98,023,387	0.17%
2024-03-14	29.01	29.15	28.47	28.67	26.45	qfq	2,449,638	70,449,026	-0.76%
2024-03-13	28.66	29.14	28.45	28.89	26.65	qfq	2,611,440	75,436,379	0.70%
2024-03-12	29.20	29.37	28.43	28.69	26.47	qfq	3,469,820	99,918,570	-2.05%
2024-03-11	28.57	29.66	28.57	29.29	27.02	qfq	4,454,823	130,681,915	1.00%
2024-03-08	28.69	29.15	28.47	29.00	26.75	qfq	4,193,857	121,112,321	1.19%
2024-03-07	28.45	29.37	28.45	28.66	26.44	qfq	3,812,632	110,501,342	0.14%
2024-03-06	28.46	29.09	28.28	28.62	26.40	qfq	4,114,697	118,615,936	0.56%
2024-03-05	28.05	28.56	28.02	28.46	26.25	qfq	4,243,318	120,244,043	0.57%
2024-03-04	28.15	28.48	27.97	28.30	26.11	qfq	4,378,280	123,474,015	0.32%
2024-03-01	28.83	29.16	28.00	28.21	26.02	qfq	4,308,223	121,839,764	-1.64%
2024-02-29	26.70	28.68	26.70	28.68	26.46	qfq	6,402,620	178,861,756	5.52%
2024-02-28	28.02	28.96	27.14	27.18	25.07	qfq	6,110,940	170,274,797	-2.89%
2024-02-27	26.55	27.99	26.55	27.99	25.82	qfq	5,975,611	165,264,946	4.52%
2024-02-26	27.00	27.10	26.64	26.78	24.70	qfq	2,663,580	71,404,574	-0.81%
2024-02-23	27.43	27.73	26.63	27.00	24.91	qfq	4,338,420	117,203,922	-1.82%
2024-02-22	26.69	27.72	26.54	27.50	25.37	qfq	5,695,729	154,954,082	3.19%
2024-02-21	25.92	27.22	25.92	26.65	24.58	qfq	5,575,443	149,347,347	2.03%
2024-02-20	26.04	26.41	25.70	26.12	24.10	qfq	4,583,230	119,737,321	0.35%
2024-02-19	26.00	26.28	24.80	26.03	24.01	qfq	7,433,210	190,818,117	-0.04%
2024-02-08	26.05	27.08	25.67	26.04	24.02	qfq	7,147,641	188,121,457	2.80%
2024-02-07	24.05	25.50	23.65	25.33	23.37	qfq	8,255,879	206,903,386	5.15%
2024-02-06	22.90	24.62	22.00	24.09	22.22	qfq	11,082,760	259,110,311	4.29%
2024-02-05	23.94	24.05	22.44	23.10	21.31	qfq	7,777,619	180,486,257	-4.55%
2024-02-02	24.77	25.08	23.52	24.20	22.32	qfq	4,063,218	99,171,973	-2.73%
2024-02-01	25.15	25.59	24.63	24.88	22.95	qfq	4,607,917	115,038,451	-2.20%
2024-01-31	25.95	26.60	25.35	25.44	23.47	qfq	3,650,716	94,260,041	-2.42%
2024-01-30	26.10	26.56	25.76	26.07	24.05	qfq	3,528,960	92,663,293	-0.23%
2024-01-29	26.41	26.80	26.05	26.13	24.10	qfq	4,016,486	105,731,401	-2.10%
2024-01-26	27.02	27.04	26.54	26.69	24.62	qfq	4,201,480	112,394,178	-1.33%
2024-01-25	26.00	27.30	25.70	27.05	24.95	qfq	9,331,693	247,718,410	6.92%
2024-01-24	25.27	25.66	24.57	25.30	23.34	qfq	3,359,311	84,388,052	0.00%
2024-01-23	25.00	25.65	24.58	25.30	23.34	qfq	4,916,138	123,768,583	2.02%
2024-01-22	26.40	26.40	24.60	24.80	22.88	qfq	5,180,340	131,521,797	-4.98%
2024-01-19	26.02	26.50	25.85	26.10	24.08	qfq	5,258,375	137,573,045	-0.08%
2024-01-18	26.10	26.34	25.30	26.12	24.10	qfq	4,929,582	127,038,137	-1.17%
2024-01-17	26.65	27.10	26.35	26.43	24.38	qfq	2,517,574	67,385,419	-1.20%
2024-01-16	27.00	27.00	26.33	26.75	24.68	qfq	2,759,140	73,653,455	-1.33%
2024-01-15	26.61	27.38	26.42	27.11	25.01	qfq	4,993,635	135,021,601	1.88%
2024-01-12	26.50	26.83	26.20	26.61	24.55	qfq	3,734,413	99,069,980	0.64%
2024-01-11	26.87	27.05	26.40	26.44	24.39	qfq	4,388,187	117,116,766	-1.82%
2024-01-10	27.47	27.51	26.85	26.93	24.84	qfq	4,519,500	122,354,891	-2.43%
2024-01-09	27.17	27.80	27.02	27.60	25.46	qfq	4,604,847	126,640,837	1.85%
2024-01-08	27.78	27.78	27.09	27.10	25.00	qfq	4,327,544	117,989,087	-2.62%
2024-01-05	28.49	28.49	27.50	27.83	25.67	qfq	5,480,500	153,472,657	-2.39%
2024-01-04	28.53	28.73	28.19	28.51	26.30	qfq	3,460,066	98,439,209	-0.31%
2024-01-03	28.46	28.63	27.88	28.60	26.38	qfq	5,196,538	147,235,816	1.31%
2024-01-02	28.10	28.76	28.02	28.23	26.04	qfq	5,389,111	153,294,260	1.07%
2023-12-29	27.85	28.04	27.35	27.93	25.77	qfq	8,844,309	245,064,005	0.40%
2023-12-28	28.25	28.49	27.74	27.82	25.66	qfq	6,667,840	186,774,016	-1.77%
2023-12-27	28.07	28.51	27.86	28.32	26.13	qfq	3,572,409	100,646,527	1.29%
2023-12-26	28.43	28.68	27.78	27.96	25.79	qfq	3,839,989	108,064,110	-2.14%
2023-12-25	28.35	28.69	27.88	28.57	26.36	qfq	4,268,557	120,965,338	0.46%
2023-12-22	28.46	28.98	28.16	28.44	26.24	qfq	4,068,530	116,166,421	0.49%
2023-12-21	28.31	28.66	27.89	28.30	26.11	qfq	5,427,911	153,258,663	0.25%
2023-12-20	28.76	29.23	28.20	28.23	26.04	qfq	5,381,855	154,334,948	-2.22%
2023-12-19	29.38	29.57	28.50	28.87	26.63	qfq	5,764,904	166,214,900	-1.23%
2023-12-18	28.76	29.35	28.64	29.23	26.96	qfq	6,187,993	179,869,791	1.32%
2023-12-15	29.61	29.71	28.70	28.85	26.61	qfq	6,469,290	187,987,708	-2.70%
2023-12-14	29.82	30.30	29.51	29.65	27.35	qfq	4,913,952	146,466,373	-0.67%
2023-12-13	29.80	30.45	29.57	29.85	27.54	qfq	7,624,536	228,785,157	0.17%
2023-12-12	29.80	30.29	29.33	29.80	27.49	qfq	5,657,031	167,906,860	-0.23%
2023-12-11	28.61	30.25	28.15	29.87	27.56	qfq	13,529,591	399,844,201	5.55%
2023-12-08	28.77	29.23	28.28	28.30	26.11	qfq	6,760,268	194,254,108	-0.11%
2023-12-07	28.94	29.14	28.22	28.33	26.13	qfq	5,736,343	163,912,858	-1.63%
2023-12-06	29.30	29.44	28.55	28.80	26.57	qfq	7,316,640	211,442,638	-1.23%
2023-12-05	29.89	29.90	29.15	29.16	26.90	qfq	6,636,447	195,305,500	-2.44%
2023-12-04	30.48	31.21	29.79	29.89	27.57	qfq	10,105,655	306,786,290	-2.89%
2023-12-01	30.37	31.50	30.30	30.78	28.39	qfq	9,990,359	306,959,879	-0.23%
2023-11-30	28.76	31.05	28.76	30.85	28.46	qfq	19,121,311	581,181,521	7.01%
2023-11-29	28.48	29.04	27.94	28.83	26.60	qfq	11,664,826	332,563,035	0.70%
2023-11-28	29.03	29.03	28.31	28.63	26.41	qfq	9,767,997	279,383,774	-1.38%
2023-11-27	28.90	30.09	28.69	29.03	26.78	qfq	14,755,678	430,363,441	1.15%
2023-11-24	28.64	29.86	28.30	28.70	26.48	qfq	18,250,688	532,274,450	0.00%
2023-11-23	26.64	29.24	26.58	28.70	26.48	qfq	26,565,765	756,000,850	6.89%
2023-11-22	28.29	28.50	26.42	26.85	24.77	qfq	29,764,673	815,039,879	-3.49%
2023-11-21	25.26	27.82	25.20	27.82	25.66	qfq	37,735,159	1,043,229,515	10.00%
2023-11-20	24.35	25.40	24.20	25.29	23.33	qfq	8,675,860	216,106,953	3.52%
2023-11-17	24.66	24.66	24.20	24.43	22.54	qfq	2,515,035	61,287,655	-0.77%
2023-11-16	24.71	24.94	24.55	24.62	22.71	qfq	2,250,610	55,563,220	-0.36%
2023-11-15	24.51	24.85	24.43	24.71	22.79	qfq	2,939,686	72,496,941	0.73%
2023-11-14	24.85	24.94	24.30	24.53	22.63	qfq	3,622,149	88,879,514	-1.64%
2023-11-13	24.85	25.15	24.58	24.94	23.01	qfq	3,422,200	84,927,686	0.20%
2023-11-10	24.45	25.07	24.21	24.89	22.96	qfq	5,594,892	138,787,568	1.76%
2023-11-09	24.39	24.72	23.96	24.46	22.56	qfq	7,310,688	178,191,301	0.33%
2023-11-08	24.45	24.60	24.05	24.38	22.49	qfq	4,112,021	99,947,603	-0.77%
2023-11-07	24.74	24.74	24.30	24.57	22.67	qfq	2,764,512	67,720,052	-0.69%
2023-11-06	24.44	24.77	24.24	24.74	22.82	qfq	3,925,054	96,604,790	1.77%
2023-11-03	24.32	24.59	24.25	24.31	22.43	qfq	3,919,300	95,605,662	-0.25%
2023-11-02	25.38	25.73	24.02	24.37	22.48	qfq	7,926,263	194,579,280	-1.38%
2023-11-01	24.81	24.88	24.49	24.71	22.79	qfq	2,437,660	60,238,873	0.49%
2023-10-31	25.14	25.14	24.50	24.59	22.68	qfq	3,285,967	81,141,872	-2.03%
2023-10-30	25.13	25.39	24.93	25.10	23.15	qfq	4,564,432	114,593,340	-0.44%
2023-10-27	24.48	25.30	24.30	25.21	23.26	qfq	7,891,720	196,496,854	2.48%
2023-10-26	24.87	24.87	24.41	24.60	22.69	qfq	6,213,858	152,754,194	-1.09%
2023-10-25	24.67	25.45	24.53	24.87	22.94	qfq	11,480,535	287,687,273	0.61%
2023-10-24	23.30	25.09	23.00	24.72	22.80	qfq	16,910,839	413,971,759	6.78%
2023-10-23	23.03	23.57	22.63	23.15	21.36	qfq	5,509,710	127,198,156	1.14%
2023-10-20	23.16	23.26	22.73	22.89	21.12	qfq	2,949,360	67,813,084	-1.17%
2023-10-19	23.51	23.55	22.89	23.16	21.37	qfq	4,102,121	94,934,839	-1.78%
2023-10-18	24.00	24.10	23.53	23.58	21.75	qfq	3,957,510	93,910,774	-2.04%
2023-10-17	24.88	24.88	23.80	24.07	22.20	qfq	7,967,500	192,869,065	-4.03%
2023-10-16	24.30	25.44	24.30	25.08	23.14	qfq	12,230,927	307,559,210	3.34%
2023-10-13	23.43	24.45	23.40	24.27	22.39	qfq	8,384,933	202,391,619	3.28%
2023-10-12	23.46	23.55	23.21	23.50	21.68	qfq	2,912,100	68,235,924	-0.63%
2023-10-11	23.78	23.78	23.49	23.65	21.54	qfq	2,575,917	60,794,959	-0.42%
2023-10-10	24.00	24.07	23.65	23.75	21.63	qfq	2,576,780	61,371,406	-0.84%
2023-10-09	23.85	23.98	23.68	23.95	21.82	qfq	3,138,860	74,856,720	0.50%
2023-09-28	23.60	23.93	23.45	23.83	21.71	qfq	4,712,084	111,761,960	1.27%
2023-09-27	23.52	23.68	23.42	23.53	21.43	qfq	1,729,351	40,711,544	0.09%
2023-09-26	23.43	23.59	23.34	23.51	21.42	qfq	1,526,980	35,838,918	-0.04%
2023-09-25	23.06	23.84	22.95	23.52	21.42	qfq	4,899,186	115,187,981	2.13%
2023-09-22	22.84	23.09	22.65	23.03	20.98	qfq	1,617,503	37,032,030	1.01%
2023-09-21	23.30	23.30	22.78	22.80	20.77	qfq	1,975,959	45,350,170	-1.98%
2023-09-20	23.07	23.37	23.07	23.26	21.19	qfq	1,574,473	36,621,601	0.30%
2023-09-19	23.09	23.37	22.96	23.19	21.12	qfq	2,369,693	55,064,978	0.74%
2023-09-18	22.91	23.16	22.69	23.02	20.97	qfq	1,899,620	43,533,336	-0.30%
2023-09-15	23.45	23.63	22.90	23.09	21.03	qfq	3,108,069	72,171,209	-1.24%
2023-09-14	23.19	23.47	23.13	23.38	21.30	qfq	1,788,197	41,761,414	0.65%
2023-09-13	23.09	23.48	23.06	23.23	21.16	qfq	1,742,520	40,501,940	0.04%
2023-09-12	23.39	23.55	23.16	23.22	21.15	qfq	1,554,080	36,249,866	-0.68%
2023-09-11	23.12	23.55	23.00	23.38	21.30	qfq	2,287,100	53,440,827	0.95%
2023-09-08	23.18	23.29	22.96	23.16	21.10	qfq	1,624,080	37,527,067	0.13%
2023-09-07	23.67	23.67	23.13	23.13	21.07	qfq	2,700,920	62,838,728	-2.28%
2023-09-06	23.58	23.69	23.46	23.67	21.56	qfq	1,592,649	37,587,631	0.34%
2023-09-05	23.61	23.61	23.35	23.59	21.49	qfq	2,575,885	60,511,398	-0.55%
2023-09-04	23.85	23.95	23.58	23.72	21.61	qfq	3,285,900	78,159,892	0.00%
2023-09-01	23.45	23.96	23.33	23.72	21.61	qfq	3,711,820	87,860,872	1.54%
2023-08-31	23.49	23.59	23.25	23.36	21.28	qfq	2,053,789	48,036,037	-0.55%
2023-08-30	23.74	23.81	23.42	23.49	21.40	qfq	3,260,340	76,747,387	-1.18%
2023-08-29	23.71	23.95	23.42	23.77	21.65	qfq	4,257,940	101,059,895	1.24%
2023-08-28	23.98	24.18	23.40	23.48	21.39	qfq	6,286,312	148,995,261	1.51%
2023-08-25	22.77	23.47	22.70	23.13	21.07	qfq	4,195,943	97,158,910	1.31%
2023-08-24	22.76	23.08	22.60	22.83	20.80	qfq	2,405,303	54,907,274	-0.26%
2023-08-23	22.95	23.38	22.74	22.89	20.85	qfq	5,427,280	125,538,259	-0.48%
2023-08-22	22.80	23.00	22.40	23.00	20.95	qfq	3,909,977	88,780,487	0.52%
2023-08-21	22.55	23.16	22.45	22.88	20.84	qfq	4,458,940	101,849,607	1.24%
2023-08-18	22.39	23.08	22.39	22.60	20.59	qfq	3,322,100	75,598,936	0.40%
2023-08-17	22.43	22.54	22.15	22.51	20.50	qfq	2,481,340	55,422,691	-0.04%
2023-08-16	22.96	23.27	22.49	22.52	20.51	qfq	3,155,166	71,802,657	-0.97%
2023-08-15	22.39	23.26	22.29	22.74	20.71	qfq	6,680,977	152,500,949	2.29%
2023-08-14	22.34	22.34	21.85	22.23	20.25	qfq	4,466,389	98,832,992	-0.98%
2023-08-11	23.48	23.49	22.42	22.45	20.45	qfq	11,193,034	255,422,376	-5.47%
2023-08-10	22.99	23.80	22.87	23.75	21.63	qfq	10,895,234	256,072,929	5.27%
2023-08-09	23.18	23.18	22.43	22.56	20.55	qfq	3,814,642	86,587,120	-2.76%
2023-08-08	23.04	23.22	22.77	23.20	21.13	qfq	2,307,885	53,187,391	0.91%
2023-08-07	22.87	23.15	22.85	22.99	20.94	qfq	1,576,507	36,238,679	0.39%
2023-08-04	23.26	23.42	22.90	22.90	20.86	qfq	2,498,934	57,781,959	-1.38%
2023-08-03	23.23	23.44	23.20	23.22	21.15	qfq	1,882,657	43,853,629	-0.56%
2023-08-02	23.49	23.49	23.10	23.35	21.27	qfq	2,641,111	61,463,499	-0.81%
2023-08-01	23.23	23.65	23.23	23.54	21.44	qfq	4,300,069	101,028,205	1.42%
2023-07-31	23.12	23.45	23.07	23.21	21.14	qfq	3,162,835	73,587,525	0.39%
2023-07-28	22.71	23.20	22.71	23.12	21.06	qfq	2,191,000	50,544,795	1.36%
2023-07-27	23.11	23.11	22.75	22.81	20.78	qfq	1,510,120	34,559,888	-1.34%
2023-07-26	23.27	23.27	22.86	23.12	21.06	qfq	1,851,273	42,605,182	-0.17%
2023-07-25	22.90	23.30	22.84	23.16	21.10	qfq	2,893,400	66,722,797	1.53%
2023-07-24	22.74	22.87	22.60	22.81	20.78	qfq	1,616,017	36,761,151	0.35%
2023-07-21	22.84	23.07	22.70	22.73	20.71	qfq	2,701,327	61,756,644	-0.70%
2023-07-20	23.43	23.45	22.81	22.89	20.85	qfq	4,548,854	105,396,567	-1.80%
2023-07-19	23.41	23.88	23.28	23.31	21.23	qfq	3,821,719	89,729,320	-0.43%
2023-07-18	23.28	23.53	23.12	23.41	21.32	qfq	3,187,538	74,543,459	0.99%
2023-07-17	23.07	23.37	22.86	23.18	21.12	qfq	3,878,785	89,785,253	0.09%