SECURITY DETAIL · RAW DATA

华丰股份605100.SH

ASSECNYSTOCK

最近收盘价28.602026-07-17

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）7,134,535

成交额（元）214,136,218

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-19	2026-05-25	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-09-24	2025-09-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-28	2024-10-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.4	—	—	—	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	31.35	32.29	28.60	28.60	28.60	qfq	7,134,535	214,136,218	-10.01%
2026-07-16	33.12	33.23	31.31	31.78	31.78	qfq	3,766,715	121,694,287	-4.94%
2026-07-15	34.29	34.78	33.22	33.43	33.43	qfq	3,326,026	112,607,945	-2.22%
2026-07-14	33.35	34.34	32.33	34.19	34.19	qfq	4,338,835	144,848,938	2.52%
2026-07-13	35.65	36.14	32.61	33.35	33.35	qfq	4,461,650	150,671,281	-6.45%
2026-07-10	37.90	37.90	35.50	35.65	35.65	qfq	4,084,434	149,467,422	-2.33%
2026-07-09	35.31	36.94	34.43	36.50	36.50	qfq	4,996,640	177,579,319	1.61%
2026-07-08	35.30	37.92	35.30	35.92	35.92	qfq	5,243,000	190,978,724	1.58%
2026-07-07	37.64	38.00	35.20	35.36	35.36	qfq	4,124,864	149,569,780	-6.06%
2026-07-06	39.39	40.20	37.55	37.64	37.64	qfq	5,657,063	219,250,679	-3.91%
2026-07-03	40.04	40.23	38.80	39.17	39.17	qfq	4,723,920	186,233,471	-2.08%
2026-07-02	40.98	42.50	39.75	40.00	40.00	qfq	7,337,734	300,610,559	-3.26%
2026-07-01	40.43	42.01	40.39	41.35	41.35	qfq	6,801,388	279,485,028	2.30%
2026-06-30	41.20	41.22	38.94	40.42	40.42	qfq	9,912,850	395,061,218	-2.23%
2026-06-29	38.20	42.01	38.20	41.34	41.34	qfq	12,444,306	511,808,692	8.25%
2026-06-26	39.60	39.86	38.00	38.19	38.19	qfq	5,521,700	214,115,942	-3.17%
2026-06-25	41.80	41.98	39.15	39.44	39.44	qfq	6,600,200	265,716,904	-4.78%
2026-06-24	40.69	42.09	40.20	41.42	41.42	qfq	6,439,490	265,229,531	-0.26%
2026-06-23	40.71	42.12	40.13	41.53	41.53	qfq	9,788,404	405,275,540	2.01%
2026-06-22	38.75	41.00	38.51	40.71	40.71	qfq	11,650,467	462,524,065	3.96%
2026-06-18	37.26	40.34	37.06	39.16	39.16	qfq	9,464,710	371,339,696	5.10%
2026-06-17	37.15	38.20	35.90	37.26	37.26	qfq	8,716,708	323,309,647	2.45%
2026-06-16	35.22	36.79	34.37	36.37	36.37	qfq	6,734,780	238,831,080	3.27%
2026-06-15	34.96	35.65	34.51	35.22	35.22	qfq	4,273,495	150,210,649	2.24%
2026-06-12	36.06	36.79	34.35	34.45	34.45	qfq	5,270,684	187,019,452	-3.53%
2026-06-11	37.80	38.90	35.43	35.71	35.71	qfq	7,652,520	281,263,808	-5.55%
2026-06-10	36.86	37.99	36.40	37.81	37.81	qfq	8,487,634	317,710,685	4.16%
2026-06-09	32.62	36.30	32.62	36.30	36.30	qfq	4,937,594	172,207,159	10.00%
2026-06-08	33.33	33.89	31.86	33.00	33.00	qfq	4,497,454	147,999,366	-3.48%
2026-06-05	34.15	34.94	33.68	34.19	34.19	qfq	3,348,131	114,993,791	-1.61%
2026-06-04	35.46	36.00	34.40	34.75	34.75	qfq	3,821,016	133,908,029	-2.00%
2026-06-03	35.62	36.20	35.14	35.46	35.46	qfq	3,147,680	112,234,123	0.23%
2026-06-02	36.42	36.86	34.24	35.38	35.38	qfq	4,796,400	168,669,409	-3.23%
2026-06-01	35.48	37.61	35.11	36.56	36.56	qfq	5,085,474	186,847,026	3.13%
2026-05-29	36.17	36.90	35.08	35.45	35.45	qfq	4,821,800	172,543,415	-1.96%
2026-05-28	35.68	36.34	34.49	36.16	36.16	qfq	5,387,146	191,867,084	1.54%
2026-05-27	38.60	38.60	35.51	35.61	35.61	qfq	6,568,901	239,219,219	-6.78%
2026-05-26	39.60	39.98	37.50	38.20	38.20	qfq	5,135,320	196,340,926	-3.41%
2026-05-25	39.80	42.00	38.80	39.55	39.55	qfq	6,247,014	248,110,705	-28.56%
2026-05-22	56.38	56.79	54.10	55.36	39.54	qfq	5,133,155	284,703,677	-0.40%
2026-05-21	57.57	58.70	55.30	55.58	39.70	qfq	4,069,753	232,294,054	-3.31%
2026-05-20	55.71	57.93	55.31	57.48	41.06	qfq	3,835,478	218,575,883	3.20%
2026-05-19	53.21	56.20	52.90	55.70	39.79	qfq	4,752,596	260,435,811	4.74%
2026-05-18	50.40	53.40	50.01	53.18	37.99	qfq	4,764,880	247,501,230	4.75%
2026-05-15	51.45	51.92	50.09	50.77	36.26	qfq	3,169,400	161,767,416	-0.86%
2026-05-14	53.51	53.95	51.15	51.21	36.58	qfq	3,026,256	158,242,076	-3.74%
2026-05-13	52.40	53.84	52.25	53.20	38.00	qfq	3,030,392	161,267,633	0.43%
2026-05-12	53.60	53.73	52.16	52.97	37.84	qfq	2,616,996	138,064,565	-0.19%
2026-05-11	51.82	54.10	51.59	53.07	37.91	qfq	4,824,152	255,843,533	3.45%
2026-05-08	49.13	51.43	48.70	51.30	36.64	qfq	3,545,920	179,353,578	3.70%
2026-05-07	49.07	50.18	49.04	49.47	35.34	qfq	3,201,900	158,817,546	0.82%
2026-05-06	48.97	49.77	48.21	49.07	35.05	qfq	2,880,940	141,053,974	0.20%
2026-04-30	49.50	49.50	48.00	48.97	34.98	qfq	2,569,400	125,069,954	0.29%
2026-04-29	48.58	49.59	48.51	48.83	34.88	qfq	2,552,160	125,256,678	0.54%
2026-04-28	48.05	48.95	47.75	48.57	34.69	qfq	3,123,900	151,277,712	0.35%
2026-04-27	49.26	49.26	47.27	48.40	34.57	qfq	3,410,421	163,505,526	-0.72%
2026-04-24	50.25	50.28	48.45	48.75	34.82	qfq	2,977,800	146,303,616	-2.97%
2026-04-23	50.98	52.06	49.47	50.24	35.89	qfq	3,987,658	200,858,040	-1.28%
2026-04-22	48.80	53.25	48.24	50.89	36.35	qfq	6,962,132	355,457,577	4.45%
2026-04-21	48.53	49.43	48.24	48.72	34.80	qfq	3,583,452	175,323,471	-0.53%
2026-04-20	48.00	49.25	47.55	48.98	34.99	qfq	4,624,900	225,263,361	1.91%
2026-04-17	48.32	48.72	47.50	48.06	34.33	qfq	4,539,438	218,098,159	0.63%
2026-04-16	44.82	48.36	44.30	47.76	34.11	qfq	5,297,321	247,937,499	6.56%
2026-04-15	45.81	46.35	44.77	44.82	32.01	qfq	2,171,100	98,772,456	-2.14%
2026-04-14	45.76	45.97	44.53	45.80	32.71	qfq	2,868,300	129,419,299	2.10%
2026-04-13	46.21	46.21	42.42	44.86	32.04	qfq	4,966,526	221,136,188	-2.92%
2026-04-10	45.85	46.80	45.34	46.21	33.01	qfq	4,294,681	198,764,894	1.14%
2026-04-09	43.80	45.90	43.48	45.69	32.64	qfq	4,921,048	221,561,531	4.32%
2026-04-08	42.56	44.07	41.99	43.80	31.29	qfq	2,791,200	120,936,783	4.34%
2026-04-07	41.15	42.23	41.00	41.98	29.99	qfq	1,716,637	71,738,379	2.02%
2026-04-03	41.86	42.15	40.90	41.15	29.39	qfq	1,576,108	65,293,455	-1.67%
2026-04-02	41.40	41.97	40.88	41.85	29.89	qfq	2,026,036	83,912,112	1.11%
2026-04-01	40.63	41.49	40.41	41.39	29.56	qfq	1,562,800	64,025,391	2.32%
2026-03-31	41.36	41.76	40.35	40.45	28.89	qfq	1,845,000	75,673,755	-2.20%
2026-03-30	40.95	41.60	40.29	41.36	29.54	qfq	2,099,308	85,997,762	1.00%
2026-03-27	39.50	41.22	39.33	40.95	29.25	qfq	2,530,100	102,729,783	2.94%
2026-03-26	39.76	40.38	39.50	39.78	28.41	qfq	1,483,457	59,234,183	0.05%
2026-03-25	38.84	40.20	38.84	39.76	28.40	qfq	1,570,063	62,373,697	1.25%
2026-03-24	38.42	39.48	37.88	39.27	28.05	qfq	2,211,900	85,661,716	3.18%
2026-03-23	40.16	40.50	37.30	38.06	27.19	qfq	3,803,766	146,662,355	-5.23%
2026-03-20	41.60	41.97	40.10	40.16	28.69	qfq	2,612,600	107,435,567	-3.46%
2026-03-19	41.05	43.10	40.40	41.60	29.71	qfq	4,192,676	176,097,270	0.24%
2026-03-18	40.58	41.69	40.40	41.50	29.64	qfq	1,537,750	63,232,809	2.49%
2026-03-17	42.33	42.50	40.47	40.49	28.92	qfq	1,718,881	70,724,827	-3.89%
2026-03-16	41.91	42.36	40.99	42.13	30.09	qfq	1,853,677	77,288,992	0.55%
2026-03-13	40.90	43.70	40.00	41.90	29.93	qfq	3,947,920	166,589,801	3.84%
2026-03-12	41.10	41.37	40.10	40.35	28.82	qfq	2,113,600	85,791,493	-2.49%
2026-03-11	42.48	42.88	41.32	41.38	29.56	qfq	2,076,090	87,030,694	-2.01%
2026-03-10	42.73	43.26	42.10	42.23	30.16	qfq	1,923,600	81,996,379	-1.17%
2026-03-09	42.03	43.54	42.03	42.73	30.52	qfq	2,337,480	100,082,374	0.42%
2026-03-06	42.72	43.40	42.24	42.55	30.39	qfq	1,615,200	68,985,742	-0.26%
2026-03-05	41.03	43.30	41.03	42.66	30.47	qfq	2,662,312	113,215,978	4.82%
2026-03-04	39.00	41.00	38.60	40.70	29.07	qfq	2,117,316	84,848,941	3.33%
2026-03-03	41.16	41.92	39.03	39.39	28.14	qfq	2,971,080	119,830,374	-6.21%
2026-03-02	43.20	43.20	41.50	42.00	30.00	qfq	3,685,808	155,532,144	-4.09%
2026-02-27	43.70	44.39	42.63	43.79	31.28	qfq	2,495,198	108,247,105	1.44%
2026-02-26	42.65	43.33	42.03	43.17	30.84	qfq	2,559,339	109,110,793	1.15%
2026-02-25	42.69	42.79	41.61	42.68	30.49	qfq	2,077,796	88,080,886	-0.02%
2026-02-24	43.55	43.55	42.12	42.69	30.49	qfq	1,595,320	67,974,555	-1.18%
2026-02-13	43.18	43.88	42.95	43.20	30.86	qfq	1,349,292	58,546,441	0.05%
2026-02-12	43.67	43.97	43.01	43.18	30.84	qfq	1,941,360	84,287,215	-1.12%
2026-02-11	43.76	44.51	43.56	43.67	31.19	qfq	2,008,492	88,166,534	-0.89%
2026-02-10	45.18	45.30	43.95	44.06	31.47	qfq	1,767,160	78,556,073	-1.70%
2026-02-09	45.95	46.38	43.95	44.82	32.01	qfq	3,470,700	155,282,764	-1.17%
2026-02-06	43.87	45.97	43.57	45.35	32.39	qfq	2,480,024	111,426,541	2.86%
2026-02-05	45.05	45.31	43.60	44.09	31.49	qfq	1,922,100	84,831,968	-2.13%
2026-02-04	45.10	46.39	44.50	45.05	32.18	qfq	2,589,120	117,413,432	0.00%
2026-02-03	44.95	45.66	44.56	45.05	32.18	qfq	2,025,792	91,262,879	0.13%
2026-02-02	44.76	46.00	44.76	44.99	32.14	qfq	2,362,488	107,553,944	-0.49%
2026-01-30	43.43	45.44	43.43	45.21	32.29	qfq	3,010,140	134,299,059	1.96%
2026-01-29	46.18	47.00	44.31	44.34	31.67	qfq	3,816,396	173,870,221	-4.40%
2026-01-28	45.80	46.76	45.30	46.38	33.13	qfq	3,400,528	156,997,833	1.27%
2026-01-27	47.00	47.50	45.53	45.80	32.71	qfq	3,138,436	144,828,222	-3.13%
2026-01-26	47.20	48.62	47.07	47.28	33.77	qfq	4,856,724	231,334,510	-0.73%
2026-01-23	48.21	48.60	46.96	47.63	34.02	qfq	3,987,276	189,470,543	-1.16%
2026-01-22	49.50	49.99	47.07	48.19	34.42	qfq	5,765,348	277,381,195	-2.05%
2026-01-21	48.00	49.58	47.30	49.20	35.14	qfq	5,960,898	289,963,436	2.50%
2026-01-20	48.50	48.84	47.70	48.00	34.29	qfq	3,469,968	167,226,092	-0.56%
2026-01-19	46.22	48.48	46.22	48.27	34.48	qfq	5,312,726	253,173,848	3.43%
2026-01-16	47.61	48.26	45.40	46.67	33.34	qfq	4,999,016	231,195,444	-1.54%
2026-01-15	47.80	49.42	46.66	47.40	33.86	qfq	4,727,212	226,708,244	-0.84%
2026-01-14	47.88	50.57	47.50	47.80	34.14	qfq	6,538,861	319,270,492	-0.15%
2026-01-13	47.25	48.68	46.90	47.87	34.19	qfq	5,301,081	252,911,793	1.31%
2026-01-12	46.25	47.64	45.33	47.25	33.75	qfq	6,238,653	290,420,262	2.16%
2026-01-09	46.10	47.58	45.42	46.25	33.04	qfq	4,674,613	216,632,157	0.22%
2026-01-08	46.50	46.56	45.50	46.15	32.96	qfq	3,793,359	174,486,744	0.39%
2026-01-07	44.44	46.39	43.97	45.97	32.84	qfq	4,630,090	210,921,640	2.89%
2026-01-06	44.40	45.88	43.90	44.68	31.91	qfq	4,186,373	188,369,794	-0.18%
2026-01-05	45.00	45.70	44.39	44.76	31.97	qfq	5,364,260	240,981,816	-0.47%
2025-12-31	42.10	45.00	40.90	44.97	32.12	qfq	6,610,600	285,768,161	6.94%
2025-12-30	43.00	43.53	41.90	42.05	30.04	qfq	4,160,346	176,844,291	-3.40%
2025-12-29	43.00	44.15	42.48	43.53	31.09	qfq	5,083,721	221,409,360	2.28%
2025-12-26	40.50	43.66	40.50	42.56	30.40	qfq	5,368,144	228,878,796	3.86%
2025-12-25	40.08	41.33	40.03	40.98	29.27	qfq	4,145,265	168,942,326	1.61%
2025-12-24	39.78	40.85	38.90	40.33	28.81	qfq	4,461,600	179,067,265	2.65%
2025-12-23	39.29	39.82	38.50	39.29	28.06	qfq	2,790,690	109,530,673	0.00%
2025-12-22	39.01	39.59	38.59	39.29	28.06	qfq	3,135,160	122,573,403	0.77%
2025-12-19	39.44	39.78	38.73	38.99	27.85	qfq	3,968,572	155,204,462	-1.24%
2025-12-18	41.29	41.29	39.32	39.48	28.20	qfq	4,599,040	184,478,932	-3.45%
2025-12-17	41.82	42.00	39.50	40.89	29.21	qfq	6,025,656	244,165,140	-2.22%
2025-12-16	42.78	43.31	41.59	41.82	29.87	qfq	3,420,200	144,084,211	-2.22%
2025-12-15	42.45	43.61	41.91	42.77	30.55	qfq	3,249,680	139,320,067	-0.53%
2025-12-12	43.00	43.85	42.97	43.00	30.71	qfq	2,989,900	129,568,976	-0.92%
2025-12-11	44.69	45.66	43.24	43.40	31.00	qfq	3,856,808	169,856,544	-2.89%
2025-12-10	46.78	46.78	44.50	44.69	31.92	qfq	4,361,444	196,838,404	-3.77%
2025-12-09	45.68	47.18	45.68	46.44	33.17	qfq	5,553,456	258,799,544	1.66%
2025-12-08	44.90	45.70	43.80	45.68	32.63	qfq	6,043,312	270,314,848	1.96%
2025-12-05	44.90	46.50	43.99	44.80	32.00	qfq	6,721,222	305,211,790	1.84%
2025-12-04	45.00	45.00	43.01	43.99	31.42	qfq	4,099,596	181,112,245	0.41%
2025-12-03	45.17	45.19	43.70	43.81	31.29	qfq	4,067,734	179,606,137	-3.08%
2025-12-02	44.96	45.39	43.66	45.20	32.29	qfq	4,027,994	179,200,321	0.00%
2025-12-01	44.47	45.50	44.12	45.20	32.29	qfq	4,117,400	185,070,591	1.07%
2025-11-28	44.40	45.18	43.43	44.72	31.94	qfq	4,427,512	195,766,323	0.90%
2025-11-27	43.90	45.12	43.73	44.32	31.66	qfq	5,077,592	225,641,582	0.93%
2025-11-26	45.95	46.15	43.80	43.91	31.36	qfq	8,459,306	377,381,256	-5.39%
2025-11-25	45.83	47.13	44.95	46.41	33.15	qfq	8,647,460	398,159,996	2.43%
2025-11-24	45.64	45.88	42.09	45.31	32.36	qfq	10,812,994	475,245,208	1.59%
2025-11-21	46.40	46.98	44.21	44.60	31.86	qfq	10,562,950	478,234,525	-5.07%
2025-11-20	48.83	49.89	45.71	46.98	33.56	qfq	15,914,876	761,791,466	-5.28%
2025-11-19	45.17	49.60	44.30	49.60	35.43	qfq	16,062,691	769,109,666	9.81%
2025-11-18	43.68	46.67	43.28	45.17	32.26	qfq	14,176,680	640,791,141	2.38%
2025-11-17	41.97	44.59	41.69	44.12	31.51	qfq	12,423,593	536,847,586	5.12%
2025-11-14	43.02	43.98	40.49	41.97	29.98	qfq	14,671,104	616,944,355	-4.85%
2025-11-13	44.00	46.50	42.50	44.11	31.51	qfq	20,750,400	923,013,350	-1.87%
2025-11-12	41.20	44.95	40.21	44.95	32.11	qfq	15,250,560	657,429,782	10.01%
2025-11-11	38.42	41.64	36.88	40.86	29.19	qfq	15,416,432	610,904,345	6.38%
2025-11-10	36.97	38.98	36.00	38.41	27.44	qfq	10,266,532	390,547,087	4.18%
2025-11-07	36.42	37.42	36.42	36.87	26.34	qfq	8,962,212	330,984,415	0.11%
2025-11-06	35.99	37.99	35.73	36.83	26.31	qfq	10,420,848	385,038,885	2.31%
2025-11-05	35.19	36.41	34.82	36.00	25.71	qfq	10,654,625	377,752,939	1.81%
2025-11-04	34.94	35.77	34.46	35.36	25.26	qfq	12,597,627	441,409,730	1.64%
2025-11-03	31.65	34.79	31.02	34.79	24.85	qfq	10,482,456	347,968,108	9.99%
2025-10-31	29.86	31.99	29.86	31.63	22.59	qfq	7,118,292	224,097,991	5.12%
2025-10-30	28.63	31.00	28.52	30.09	21.49	qfq	9,720,352	293,560,875	4.05%
2025-10-29	28.83	29.29	28.42	28.92	20.66	qfq	4,068,840	117,285,969	0.42%
2025-10-28	28.65	29.47	28.35	28.80	20.57	qfq	4,189,832	121,169,844	0.45%
2025-10-27	28.15	29.34	28.15	28.67	20.48	qfq	4,084,976	117,824,721	1.67%
2025-10-24	27.76	28.50	27.63	28.20	20.14	qfq	4,025,192	113,315,002	1.59%
2025-10-23	27.35	27.80	26.82	27.76	19.83	qfq	3,052,420	83,409,864	0.73%
2025-10-22	27.57	27.80	27.10	27.56	19.69	qfq	2,976,446	81,616,179	-0.36%
2025-10-21	27.51	27.78	27.06	27.66	19.76	qfq	4,279,004	117,638,937	0.55%
2025-10-20	28.50	28.50	27.00	27.51	19.65	qfq	4,479,100	123,954,667	-0.94%
2025-10-17	28.97	28.97	27.67	27.77	19.84	qfq	3,968,200	111,228,364	-3.44%
2025-10-16	29.30	29.55	28.61	28.76	20.54	qfq	4,140,032	120,446,397	-0.96%
2025-10-15	28.70	29.26	28.33	29.04	20.74	qfq	3,705,200	106,680,334	1.36%
2025-10-14	28.81	30.38	28.54	28.65	20.46	qfq	4,044,076	117,316,397	-0.56%
2025-10-13	26.52	29.02	26.52	28.81	20.58	qfq	5,776,632	163,968,282	0.31%
2025-10-10	29.37	29.93	28.52	28.72	20.51	qfq	5,908,556	171,701,418	-2.21%
2025-10-09	29.30	30.33	28.93	29.37	20.98	qfq	6,514,377	191,823,009	1.28%
2025-09-30	29.55	30.40	28.87	29.00	20.71	qfq	8,254,700	242,198,293	-0.99%
2025-09-29	30.39	30.39	27.39	29.29	20.85	qfq	16,427,731	473,981,540	-3.75%
2025-09-26	29.91	31.10	29.52	30.43	21.66	qfq	10,134,668	309,040,834	1.10%
2025-09-25	28.61	30.80	28.61	30.10	21.43	qfq	12,506,896	377,575,106	3.69%
2025-09-24	28.24	29.50	27.50	29.03	20.66	qfq	14,165,140	405,717,413	3.31%
2025-09-23	27.91	28.97	26.90	28.10	20.00	qfq	18,108,108	506,909,640	3.58%
2025-09-22	24.70	27.13	24.56	27.13	19.31	qfq	8,242,276	216,642,720	10.02%
2025-09-19	24.42	24.88	24.20	24.66	17.55	qfq	4,145,292	101,768,268	0.98%
2025-09-18	25.56	25.81	24.13	24.42	17.38	qfq	8,101,352	202,388,738	-4.72%
2025-09-17	26.02	26.46	25.44	25.63	18.24	qfq	4,809,500	124,277,640	-1.50%
2025-09-16	26.69	26.69	25.86	26.02	18.52	qfq	5,803,600	151,374,748	-2.66%
2025-09-15	25.47	26.89	25.21	26.73	19.03	qfq	10,112,992	267,305,575	4.95%
2025-09-12	25.39	25.86	25.14	25.47	18.13	qfq	4,083,416	104,126,425	-0.59%
2025-09-11	24.74	25.78	24.36	25.62	18.24	qfq	5,513,700	138,730,583	3.60%
2025-09-10	24.40	25.34	24.40	24.73	17.60	qfq	4,610,671	114,047,278	0.98%
2025-09-09	25.92	25.93	24.41	24.49	17.43	qfq	7,497,064	187,556,307	-5.33%
2025-09-08	27.24	27.48	25.36	25.87	18.42	qfq	7,755,472	201,277,745	-0.88%
2025-09-05	25.53	26.29	25.22	26.10	18.58	qfq	5,262,053	136,487,825	2.68%
2025-09-04	26.08	26.66	24.83	25.42	18.10	qfq	6,811,110	174,838,350	-2.12%
2025-09-03	26.81	27.27	25.83	25.97	18.49	qfq	7,398,040	194,878,396	-3.31%
2025-09-02	28.00	28.28	26.41	26.86	19.12	qfq	13,923,616	377,677,344	-4.68%
2025-09-01	27.81	28.96	27.38	28.18	20.06	qfq	11,407,398	322,847,404	0.04%
2025-08-29	28.09	29.23	27.37	28.17	20.05	qfq	13,365,827	378,485,363	0.86%
2025-08-28	27.00	28.08	26.80	27.93	19.88	qfq	16,939,765	466,741,675	2.53%
2025-08-27	27.10	28.49	26.03	27.24	19.39	qfq	20,008,411	553,460,401	0.52%
2025-08-26	24.74	27.10	24.71	27.10	19.29	qfq	17,582,703	455,690,088	9.98%
2025-08-25	23.60	25.50	23.48	24.64	17.54	qfq	16,878,300	418,191,382	5.39%
2025-08-22	23.30	23.88	23.23	23.38	16.64	qfq	9,499,609	223,348,328	0.17%
2025-08-21	24.17	24.62	23.29	23.34	16.61	qfq	13,797,610	328,161,511	-3.59%
2025-08-20	24.86	25.80	23.83	24.21	17.23	qfq	28,793,221	708,334,517	1.81%
2025-08-19	21.72	23.78	21.71	23.78	16.93	qfq	11,751,617	272,859,450	9.99%
2025-08-18	20.74	21.81	20.63	21.62	15.39	qfq	12,088,684	258,755,927	4.44%
2025-08-15	20.07	21.08	20.07	20.70	14.74	qfq	7,861,957	162,637,831	2.68%
2025-08-14	20.78	20.79	20.10	20.16	14.35	qfq	5,004,856	101,897,628	-2.51%
2025-08-13	20.80	20.81	20.37	20.68	14.72	qfq	4,954,888	102,182,674	-0.05%
2025-08-12	20.52	20.83	20.42	20.69	14.73	qfq	4,800,460	99,211,479	0.19%
2025-08-11	20.28	20.88	20.25	20.65	14.70	qfq	6,244,102	128,683,512	2.38%
2025-08-08	20.42	20.42	20.05	20.17	14.36	qfq	2,823,288	56,979,659	-0.15%
2025-08-07	20.49	20.51	20.17	20.20	14.38	qfq	3,398,500	68,908,890	-1.42%
2025-08-06	20.38	20.55	20.20	20.49	14.59	qfq	4,028,960	82,381,044	0.59%
2025-08-05	20.45	20.45	20.23	20.37	14.50	qfq	3,142,548	63,833,484	0.00%
2025-08-04	20.02	20.45	19.86	20.37	14.50	qfq	5,212,432	105,751,561	1.19%
2025-08-01	19.86	20.19	19.83	20.13	14.33	qfq	4,986,272	100,129,112	1.36%
2025-07-31	19.82	20.12	19.73	19.86	14.14	qfq	4,323,360	86,345,787	0.15%
2025-07-30	20.34	20.35	19.66	19.83	14.12	qfq	5,271,948	105,141,810	-2.51%
2025-07-29	19.84	20.73	19.80	20.34	14.48	qfq	8,183,296	166,161,405	2.06%
2025-07-28	19.80	20.29	19.80	19.93	14.19	qfq	4,560,116	91,322,133	0.86%
2025-07-25	19.72	19.78	19.63	19.76	14.07	qfq	2,023,327	39,906,392	0.36%
2025-07-24	19.51	19.78	19.51	19.69	14.02	qfq	2,001,320	39,363,670	0.41%
2025-07-23	19.88	19.91	19.55	19.61	13.96	qfq	3,100,240	61,031,738	-0.76%
2025-07-22	20.00	20.05	19.63	19.76	14.07	qfq	4,128,516	81,836,384	-1.30%
2025-07-21	19.91	20.06	19.72	20.02	14.25	qfq	3,838,060	76,273,743	0.40%
2025-07-18	19.98	20.29	19.85	19.94	14.19	qfq	4,408,468	88,243,109	-0.50%
2025-07-17	19.89	20.17	19.70	20.04	14.27	qfq	5,257,496	104,855,248	-0.30%
2025-07-16	19.82	20.78	19.78	20.10	14.31	qfq	12,640,096	257,782,092	2.24%
2025-07-15	19.30	19.70	19.13	19.66	13.99	qfq	5,443,300	105,841,243	1.13%
2025-07-14	19.30	19.49	19.22	19.44	13.84	qfq	2,551,592	49,429,713	0.73%
2025-07-11	19.25	19.36	19.08	19.30	13.74	qfq	2,624,700	50,495,703	0.21%
2025-07-10	19.30	19.43	19.16	19.26	13.71	qfq	2,687,160	51,749,119	-0.52%
2025-07-09	19.38	19.62	19.30	19.36	13.78	qfq	3,207,925	62,473,805	-0.26%
2025-07-08	19.22	19.43	19.15	19.41	13.82	qfq	3,063,560	59,175,974	0.41%
2025-07-07	19.36	19.48	19.18	19.33	13.76	qfq	3,043,217	58,827,024	-0.15%
2025-07-04	20.51	20.66	19.26	19.36	13.78	qfq	11,946,124	236,541,233	-6.34%
2025-07-03	19.87	20.78	19.66	20.67	14.71	qfq	11,518,368	234,340,259	4.03%
2025-07-02	19.87	19.95	19.62	19.87	14.14	qfq	3,523,060	69,679,787	-0.20%
2025-07-01	19.97	20.28	19.53	19.91	14.17	qfq	5,816,376	115,613,430	-0.20%
2025-06-30	20.20	20.20	19.74	19.95	14.20	qfq	4,314,020	85,863,187	-0.25%
2025-06-27	20.29	20.69	19.99	20.00	14.24	qfq	6,118,240	123,694,445	0.00%
2025-06-26	19.92	20.45	19.92	20.00	14.24	qfq	7,881,656	159,197,423	-1.38%
2025-06-25	19.98	20.95	19.98	20.28	14.44	qfq	12,648,012	260,531,256	2.06%
2025-06-24	19.15	19.95	19.02	19.87	14.14	qfq	8,854,104	173,585,943	3.87%
2025-06-23	18.98	19.15	18.58	19.13	13.62	qfq	4,726,156	89,622,461	1.16%
2025-06-20	18.50	19.78	18.47	18.91	13.46	qfq	7,084,746	135,342,937	2.00%
2025-06-19	19.01	19.28	18.51	18.54	13.20	qfq	4,637,750	87,625,217	-2.42%
2025-06-18	19.00	19.07	18.63	19.00	13.53	qfq	4,543,500	85,526,413	-0.47%
2025-06-17	19.00	19.33	18.95	19.09	13.59	qfq	3,934,382	75,117,762	0.37%
2025-06-16	18.90	19.17	18.78	19.02	13.54	qfq	4,056,836	77,117,200	-0.05%
2025-06-13	20.09	20.09	19.01	19.03	13.55	qfq	8,251,378	159,094,077	-5.04%
2025-06-12	20.60	20.65	19.90	20.04	14.27	qfq	11,676,140	234,781,572	-3.79%
2025-06-11	19.72	21.80	19.72	20.83	14.83	qfq	18,223,864	381,220,473	4.83%
2025-06-10	19.58	20.20	19.55	19.87	14.14	qfq	8,806,828	174,676,185	1.07%
2025-06-09	19.50	19.76	19.45	19.66	13.99	qfq	3,898,200	76,562,446	1.08%
2025-06-06	19.41	19.55	19.13	19.45	13.85	qfq	3,861,100	74,820,091	0.62%
2025-06-05	19.36	19.57	19.00	19.33	13.76	qfq	5,007,224	96,390,592	-0.05%
2025-06-04	18.98	19.64	18.83	19.34	13.77	qfq	6,201,000	119,458,031	2.44%
2025-06-03	18.74	18.98	18.61	18.88	13.44	qfq	2,784,598	52,593,216	0.37%
2025-05-30	19.48	19.48	18.72	18.81	13.39	qfq	5,073,760	96,056,646	-3.44%
2025-05-29	19.21	19.55	19.21	19.48	13.87	qfq	3,772,600	73,372,123	0.46%
2025-05-28	19.60	19.67	19.32	19.39	13.80	qfq	3,250,100	63,250,049	-1.17%
2025-05-27	19.72	19.90	19.30	19.62	13.97	qfq	4,023,900	78,750,830	-0.56%
2025-05-26	19.90	19.91	19.41	19.73	14.04	qfq	3,515,496	69,101,242	-1.00%
2025-05-23	19.90	20.40	19.84	19.93	14.04	qfq	5,597,180	112,529,901	-1.39%
2025-05-22	21.21	21.38	20.15	20.21	14.24	qfq	10,875,996	222,729,758	-6.09%
2025-05-21	21.01	22.05	20.85	21.52	15.17	qfq	13,670,686	294,485,247	1.80%
2025-05-20	21.10	21.26	20.76	21.14	14.90	qfq	3,675,866	77,301,866	0.33%
2025-05-19	21.49	21.49	20.75	21.07	14.85	qfq	3,990,940	83,753,761	-0.75%
2025-05-16	21.21	21.50	21.18	21.23	14.96	qfq	3,813,692	81,321,172	0.09%
2025-05-15	21.75	21.80	21.07	21.21	14.95	qfq	6,346,390	135,123,384	-3.24%
2025-05-14	21.96	22.41	21.77	21.92	15.45	qfq	6,740,500	148,483,842	-0.23%
2025-05-13	22.67	22.74	21.92	21.97	15.48	qfq	7,515,225	166,665,043	-2.36%
2025-05-12	22.88	22.90	22.23	22.50	15.86	qfq	10,771,367	242,612,588	0.22%
2025-05-09	22.60	22.72	21.81	22.45	15.82	qfq	9,970,880	220,881,899	-0.71%
2025-05-08	22.00	23.03	21.88	22.61	15.93	qfq	12,288,015	277,349,192	2.03%
2025-05-07	21.88	23.46	21.74	22.16	15.62	qfq	17,806,848	398,859,869	2.97%
2025-05-06	20.72	21.55	20.70	21.52	15.17	qfq	6,978,903	149,172,321	4.21%
2025-04-30	20.35	20.75	20.25	20.65	14.55	qfq	4,126,941	85,044,621	1.42%
2025-04-29	19.80	20.49	19.80	20.36	14.35	qfq	5,212,157	105,868,762	1.65%
2025-04-28	20.70	20.83	19.94	20.03	14.12	qfq	5,017,255	101,200,445	-3.00%
2025-04-25	20.60	20.97	20.33	20.65	14.55	qfq	6,687,810	138,028,361	-0.39%
2025-04-24	21.71	21.75	20.70	20.73	14.61	qfq	8,926,931	188,526,020	-2.81%
2025-04-23	21.09	21.58	21.00	21.33	15.03	qfq	7,205,350	153,778,240	2.25%
2025-04-22	21.30	21.43	20.85	20.86	14.70	qfq	5,125,331	107,651,367	-2.71%
2025-04-21	21.01	21.44	20.77	21.44	15.11	qfq	5,032,177	106,884,085	1.61%
2025-04-18	21.00	21.35	20.90	21.10	14.87	qfq	4,563,260	96,276,029	0.09%
2025-04-17	21.21	21.60	21.00	21.08	14.86	qfq	6,666,868	141,955,461	-0.89%
2025-04-16	22.01	22.41	21.00	21.27	14.99	qfq	9,789,580	211,523,665	-4.92%
2025-04-15	22.50	23.57	22.25	22.37	15.76	qfq	13,670,256	312,799,486	0.18%
2025-04-14	22.20	22.72	22.20	22.33	15.74	qfq	8,186,056	183,792,630	1.87%
2025-04-11	21.50	22.42	21.50	21.92	15.45	qfq	9,173,762	203,013,948	-0.18%
2025-04-10	22.05	22.63	21.80	21.96	15.48	qfq	12,366,303	275,007,932	1.48%
2025-04-09	20.35	22.02	19.50	21.64	15.25	qfq	15,288,271	325,091,861	3.49%
2025-04-08	20.51	21.16	19.45	20.91	14.74	qfq	13,341,969	271,903,491	2.20%
2025-04-07	20.25	21.24	19.82	20.46	14.42	qfq	15,589,430	318,181,661	-7.08%
2025-04-03	22.09	22.60	21.74	22.02	15.52	qfq	8,429,496	186,345,488	-2.13%
2025-04-02	22.27	23.15	22.27	22.50	15.86	qfq	10,111,303	228,451,970	-0.27%
2025-04-01	23.16	23.83	22.50	22.56	15.90	qfq	14,272,630	329,821,604	-4.20%
2025-03-31	22.44	23.87	21.44	23.55	16.60	qfq	22,459,152	509,939,326	4.07%
2025-03-28	21.86	23.59	21.75	22.63	15.95	qfq	18,434,612	416,479,712	3.29%
2025-03-27	22.61	22.72	21.86	21.91	15.44	qfq	9,000,070	199,178,413	-3.05%
2025-03-26	22.51	22.98	22.44	22.60	15.93	qfq	7,475,000	169,475,924	0.44%
2025-03-25	23.56	23.56	22.40	22.50	15.86	qfq	9,862,899	225,001,268	-3.52%
2025-03-24	23.92	24.00	22.60	23.32	16.43	qfq	15,901,576	369,927,974	-2.47%
2025-03-21	25.54	25.68	23.87	23.91	16.85	qfq	20,151,192	493,038,111	-8.29%
2025-03-20	27.01	27.09	25.72	26.07	18.37	qfq	22,738,010	597,803,095	-6.12%
2025-03-19	26.96	28.48	26.54	27.77	19.57	qfq	27,935,636	770,802,289	3.39%
2025-03-18	27.08	27.92	26.52	26.86	18.93	qfq	25,096,362	676,682,089	-2.58%
2025-03-17	27.80	29.50	27.55	27.57	19.43	qfq	28,389,624	802,413,346	-3.70%
2025-03-14	30.00	30.79	28.12	28.63	20.18	qfq	39,523,284	1,160,106,446	-8.35%
2025-03-13	27.84	31.24	26.90	31.24	22.01	qfq	46,383,509	1,342,065,027	10.00%
2025-03-12	32.02	33.37	28.21	28.40	20.01	qfq	53,152,435	1,683,264,712	-6.39%
2025-03-11	29.02	30.34	27.66	30.34	21.38	qfq	28,942,468	840,235,079	10.01%
2025-03-10	24.20	27.58	24.03	27.58	19.44	qfq	33,578,493	904,770,603	10.01%
2025-03-07	26.36	26.90	25.07	25.07	17.67	qfq	34,141,913	883,444,137	-9.98%
2025-03-06	24.77	27.85	24.77	27.85	19.63	qfq	41,357,889	1,097,601,398	9.99%
2025-03-05	25.00	26.99	24.06	25.32	17.84	qfq	51,473,358	1,311,290,900	0.08%
2025-03-04	22.00	25.30	20.70	25.30	17.83	qfq	51,977,754	1,161,267,997	10.00%
2025-03-03	27.85	27.85	22.79	23.00	16.21	qfq	41,439,298	1,035,607,515	-9.16%
2025-02-28	25.32	25.32	25.01	25.32	17.84	qfq	21,241,108	537,689,015	9.99%
2025-02-27	22.61	23.02	22.01	23.02	16.22	qfq	9,278,645	210,562,988	9.99%
2025-02-26	20.93	20.93	20.93	20.93	14.75	qfq	8,104,588	169,629,027	9.98%
2025-02-25	17.30	19.03	16.43	19.03	13.41	qfq	19,137,328	341,166,604	10.00%
2025-02-24	17.30	17.30	16.76	17.30	12.19	qfq	11,932,989	206,092,450	9.98%
2025-02-21	14.55	15.73	14.45	15.73	11.08	qfq	8,362,813	130,600,204	10.00%
2025-02-20	14.20	14.34	14.15	14.30	10.08	qfq	3,172,028	45,203,140	0.85%
2025-02-19	13.87	14.22	13.80	14.18	9.99	qfq	3,497,144	49,410,625	1.29%
2025-02-18	14.44	14.47	13.93	14.00	9.87	qfq	4,559,727	64,936,361	-1.62%
2025-02-17	14.00	14.29	13.98	14.23	10.03	qfq	3,529,915	50,006,859	1.79%
2025-02-14	14.09	14.32	13.95	13.98	9.85	qfq	3,865,600	54,592,576	-0.71%
2025-02-13	14.19	14.42	14.05	14.08	9.92	qfq	4,518,836	64,360,399	-1.54%
2025-02-12	14.09	14.77	14.04	14.30	10.08	qfq	5,492,212	78,908,139	1.42%
2025-02-11	14.10	14.30	13.96	14.10	9.94	qfq	3,326,484	46,821,461	-0.63%
2025-02-10	13.90	14.39	13.80	14.19	10.00	qfq	5,251,652	73,982,412	2.23%
2025-02-07	13.86	14.04	13.71	13.88	9.78	qfq	4,370,136	60,810,597	0.00%
2025-02-06	13.59	13.88	13.50	13.88	9.78	qfq	3,365,444	46,251,567	1.61%
2025-02-05	13.60	13.72	13.40	13.66	9.63	qfq	2,772,920	37,722,136	2.32%
2025-01-27	13.62	13.76	13.33	13.35	9.41	qfq	2,867,633	38,691,979	-1.84%
2025-01-24	13.66	13.80	13.40	13.60	9.58	qfq	2,718,200	36,810,443	0.00%
2025-01-23	13.80	14.07	13.60	13.60	9.58	qfq	3,764,696	51,980,327	1.12%
2025-01-22	13.71	13.75	13.37	13.45	9.48	qfq	2,924,100	39,483,754	-1.90%
2025-01-21	13.59	14.08	13.30	13.71	9.66	qfq	5,428,880	74,585,285	1.93%
2025-01-20	13.08	13.59	13.05	13.45	9.48	qfq	3,991,212	53,471,720	3.14%
2025-01-17	12.90	13.20	12.74	13.04	9.19	qfq	2,459,100	31,822,488	0.31%
2025-01-16	13.11	13.30	12.95	13.00	9.16	qfq	3,694,128	48,424,164	-0.76%
2025-01-15	13.37	13.37	13.04	13.10	9.23	qfq	2,450,692	32,204,919	-1.13%
2025-01-14	12.55	13.25	12.55	13.25	9.34	qfq	4,235,440	55,113,435	5.75%
2025-01-13	12.80	12.80	12.23	12.53	8.83	qfq	3,033,244	37,910,853	-2.72%
2025-01-10	13.40	13.92	12.88	12.88	9.08	qfq	4,064,960	54,136,514	-3.38%
2025-01-09	13.43	13.64	13.29	13.33	9.39	qfq	3,281,252	44,084,523	-1.04%
2025-01-08	13.64	13.70	13.01	13.47	9.49	qfq	4,560,448	60,905,369	-1.54%
2025-01-07	12.82	13.71	12.81	13.68	9.64	qfq	5,968,232	80,121,664	6.29%
2025-01-06	13.00	13.32	12.26	12.87	9.07	qfq	6,225,242	79,830,567	-3.74%
2025-01-03	14.42	14.43	13.31	13.37	9.42	qfq	7,283,841	99,494,218	-7.41%
2025-01-02	14.99	15.12	14.18	14.44	10.18	qfq	8,455,046	123,463,490	-3.60%
2024-12-31	15.39	15.40	14.84	14.98	10.56	qfq	8,724,214	132,007,084	-3.35%
2024-12-30	15.06	15.66	15.06	15.50	10.92	qfq	12,191,628	187,061,068	1.71%
2024-12-27	15.11	15.77	15.05	15.24	10.74	qfq	19,948,130	307,281,601	2.35%
2024-12-26	13.54	14.89	13.40	14.89	10.49	qfq	13,119,596	192,781,292	9.97%
2024-12-25	14.21	14.21	13.36	13.54	9.54	qfq	7,381,922	100,876,084	-5.91%
2024-12-24	13.85	14.41	13.83	14.39	10.14	qfq	8,459,395	119,669,625	-1.24%
2024-12-23	13.84	15.22	13.84	14.57	10.27	qfq	13,706,567	201,111,149	5.27%
2024-12-20	13.61	14.05	13.56	13.84	9.75	qfq	3,134,092	43,487,969	1.62%
2024-12-19	13.51	13.70	13.48	13.62	9.60	qfq	2,023,780	27,486,498	0.22%
2024-12-18	13.71	13.86	13.51	13.59	9.58	qfq	2,499,080	34,105,831	-1.09%
2024-12-17	14.12	14.15	13.68	13.74	9.68	qfq	4,234,364	58,611,650	-2.62%
2024-12-16	14.02	14.27	14.02	14.11	9.94	qfq	2,895,096	40,892,420	0.14%
2024-12-13	14.37	14.37	14.09	14.09	9.93	qfq	3,971,668	56,465,760	-2.22%
2024-12-12	14.35	14.46	14.27	14.41	10.15	qfq	3,606,182	51,862,520	0.14%
2024-12-11	14.55	14.57	14.32	14.39	10.14	qfq	4,865,108	70,058,342	-0.96%
2024-12-10	14.80	14.89	14.48	14.53	10.24	qfq	7,205,720	105,561,252	-0.34%
2024-12-09	14.53	14.63	14.34	14.58	10.27	qfq	5,216,408	75,645,738	-0.41%
2024-12-06	14.65	14.75	14.41	14.64	10.32	qfq	5,888,616	85,712,456	-0.34%
2024-12-05	14.49	14.69	14.42	14.69	10.35	qfq	8,132,212	118,384,403	2.01%
2024-12-04	14.28	14.47	14.15	14.40	10.15	qfq	7,415,304	106,202,292	0.35%
2024-12-03	14.51	14.54	14.16	14.35	10.11	qfq	7,564,396	108,191,086	-1.37%
2024-12-02	14.00	14.62	14.00	14.55	10.25	qfq	10,411,324	150,132,013	3.12%
2024-11-29	14.00	14.25	13.72	14.11	9.94	qfq	10,367,057	145,034,518	0.43%
2024-11-28	14.39	15.00	14.04	14.05	9.90	qfq	12,354,408	179,024,389	-3.57%
2024-11-27	14.17	14.76	13.95	14.57	10.27	qfq	15,924,888	227,773,840	-5.82%
2024-11-26	16.43	16.43	15.47	15.47	10.90	qfq	12,196,014	190,263,977	-10.01%
2024-11-25	15.72	17.19	15.30	17.19	12.11	qfq	26,346,986	439,106,462	9.98%
2024-11-22	15.45	16.70	15.13	15.63	11.01	qfq	27,451,743	435,923,759	2.96%
2024-11-21	13.88	15.18	13.88	15.18	10.70	qfq	14,338,014	214,597,880	10.00%
2024-11-20	13.30	13.83	13.17	13.80	9.72	qfq	5,967,151	81,038,058	4.31%
2024-11-19	12.78	13.31	12.62	13.23	9.32	qfq	4,899,256	63,280,462	0.68%
2024-11-18	13.40	14.10	12.86	13.14	9.26	qfq	8,458,376	114,262,567	-2.81%
2024-11-15	13.06	13.99	13.05	13.52	9.53	qfq	9,199,563	125,427,453	2.89%
2024-11-14	13.31	14.25	13.14	13.14	9.26	qfq	6,640,220	90,314,985	-0.90%
2024-11-13	13.09	13.45	12.88	13.26	9.34	qfq	2,861,324	37,667,196	1.30%
2024-11-12	13.28	13.47	12.96	13.09	9.22	qfq	4,018,706	53,217,350	-0.53%
2024-11-11	12.85	13.16	12.85	13.16	9.27	qfq	2,940,378	38,231,487	1.78%
2024-11-08	13.03	13.10	12.76	12.93	9.11	qfq	4,044,427	52,312,227	0.62%
2024-11-07	12.58	12.90	12.54	12.85	9.06	qfq	3,391,228	43,125,657	2.31%
2024-11-06	12.61	12.75	12.48	12.56	8.85	qfq	2,520,924	31,789,444	-0.24%
2024-11-05	12.33	12.59	12.32	12.59	8.87	qfq	2,745,740	34,354,202	2.19%
2024-11-04	12.05	12.35	12.05	12.32	8.68	qfq	1,758,345	21,492,777	2.50%
2024-11-01	12.50	12.54	12.01	12.02	8.47	qfq	2,773,500	33,935,399	-3.99%
2024-10-31	12.43	12.63	12.31	12.52	8.82	qfq	3,221,580	40,024,335	-0.79%
2024-10-30	12.46	12.69	12.38	12.62	8.89	qfq	2,574,560	32,290,855	1.61%
2024-10-29	12.82	12.85	12.38	12.42	8.75	qfq	2,780,476	34,984,533	-3.04%
2024-10-28	12.60	12.84	12.60	12.81	9.03	qfq	3,450,337	43,982,728	1.67%
2024-10-25	12.33	12.65	12.33	12.60	8.88	qfq	3,124,871	39,156,107	2.61%
2024-10-24	12.25	12.35	12.18	12.28	8.65	qfq	1,768,420	21,689,516	-0.24%
2024-10-23	12.31	12.45	12.25	12.31	8.67	qfq	2,610,228	32,233,722	0.00%
2024-10-22	12.30	12.39	12.15	12.31	8.67	qfq	2,411,820	29,613,934	0.08%
2024-10-21	12.40	12.40	12.21	12.30	8.67	qfq	3,685,318	45,343,443	0.16%
2024-10-18	11.99	12.38	11.95	12.28	8.65	qfq	3,528,463	42,952,677	1.57%
2024-10-17	11.98	12.50	11.80	12.09	8.52	qfq	3,478,644	42,075,198	1.60%
2024-10-16	11.71	12.04	11.67	11.90	8.39	qfq	1,661,189	19,721,992	-0.08%
2024-10-15	11.97	12.19	11.86	11.91	8.39	qfq	2,320,885	27,966,240	-0.75%
2024-10-14	11.86	12.01	11.65	12.00	8.46	qfq	2,181,084	25,871,850	2.48%
2024-10-11	12.20	12.26	11.61	11.71	8.25	qfq	3,063,288	36,432,409	-6.09%
2024-10-10	12.39	12.70	12.21	12.47	8.65	qfq	4,164,396	52,221,003	2.89%
2024-10-09	12.93	12.93	12.10	12.12	8.40	qfq	5,974,773	74,686,464	-8.87%
2024-10-08	13.81	13.88	12.80	13.30	9.22	qfq	9,757,131	130,071,149	5.39%
2024-09-30	12.18	12.83	11.81	12.62	8.75	qfq	8,282,949	101,945,028	7.68%
2024-09-27	11.48	11.75	11.32	11.72	8.13	qfq	3,637,708	41,963,613	3.53%
2024-09-26	11.03	11.37	10.96	11.32	7.85	qfq	3,794,739	42,437,112	2.54%
2024-09-25	11.09	11.23	11.01	11.04	7.66	qfq	4,894,536	54,459,021	0.45%
2024-09-24	10.73	10.99	10.61	10.99	7.62	qfq	3,167,512	34,405,508	2.33%
2024-09-23	10.66	10.75	10.55	10.74	7.45	qfq	1,483,856	15,836,126	1.03%
2024-09-20	10.84	10.85	10.54	10.63	7.37	qfq	1,650,340	17,574,180	-1.67%
2024-09-19	10.59	10.83	10.59	10.81	7.50	qfq	2,188,378	23,519,744	2.27%
2024-09-18	10.65	10.77	10.37	10.57	7.33	qfq	2,226,932	23,465,785	-0.84%
2024-09-13	11.19	11.19	10.65	10.66	7.39	qfq	3,780,424	41,055,322	-4.82%
2024-09-12	11.45	11.49	11.10	11.20	7.77	qfq	3,797,255	42,671,094	-1.75%
2024-09-11	11.33	11.65	11.33	11.40	7.90	qfq	3,485,615	40,048,898	-0.61%
2024-09-10	11.65	11.70	11.24	11.47	7.95	qfq	4,638,216	53,007,646	-2.13%
2024-09-09	11.56	11.75	11.42	11.72	8.13	qfq	4,974,740	57,744,387	-0.68%
2024-09-06	12.11	12.24	11.60	11.80	8.18	qfq	9,410,396	111,348,729	-6.50%
2024-09-05	12.20	13.01	11.96	12.62	8.75	qfq	15,273,131	191,509,156	5.87%
2024-09-04	10.83	11.92	10.63	11.92	8.27	qfq	4,948,361	58,204,419	9.96%
2024-09-03	10.62	11.06	10.59	10.84	7.52	qfq	1,644,340	17,799,511	2.17%
2024-09-02	10.70	10.85	10.59	10.61	7.36	qfq	1,442,572	15,420,911	-0.47%
2024-08-30	10.48	10.85	10.47	10.66	7.39	qfq	1,255,496	13,442,589	1.14%
2024-08-29	10.30	10.58	10.20	10.54	7.31	qfq	968,100	10,106,253	2.23%
2024-08-28	10.09	10.55	10.02	10.31	7.15	qfq	1,305,951	13,487,156	1.08%
2024-08-27	10.40	10.56	10.19	10.20	7.07	qfq	1,569,507	16,223,508	-3.13%
2024-08-26	10.22	11.12	10.18	10.53	7.30	qfq	2,545,392	26,947,505	3.03%
2024-08-23	10.30	10.38	10.12	10.22	7.09	qfq	695,023	7,084,117	-0.78%
2024-08-22	10.48	10.59	10.28	10.30	7.14	qfq	751,585	7,828,274	-2.09%
2024-08-21	10.48	10.61	10.44	10.52	7.29	qfq	862,028	9,078,757	0.57%
2024-08-20	10.93	10.94	10.45	10.46	7.25	qfq	1,290,552	13,685,711	-4.39%
2024-08-19	11.01	11.12	10.89	10.94	7.59	qfq	958,480	10,540,539	-0.73%
2024-08-16	11.00	11.16	10.95	11.02	7.64	qfq	862,125	9,539,701	-0.45%
2024-08-15	10.91	11.10	10.80	11.07	7.68	qfq	1,010,509	11,104,118	1.47%
2024-08-14	11.06	11.15	10.89	10.91	7.57	qfq	566,160	6,214,842	-1.09%
2024-08-13	10.91	11.05	10.87	11.03	7.65	qfq	658,100	7,213,916	0.73%
2024-08-12	11.00	11.03	10.86	10.95	7.59	qfq	696,500	7,632,267	-0.09%
2024-08-09	11.17	11.22	10.95	10.96	7.60	qfq	882,940	9,733,795	-1.17%
2024-08-08	11.19	11.25	10.95	11.09	7.69	qfq	998,760	11,074,636	-0.72%
2024-08-07	11.05	11.20	11.02	11.17	7.75	qfq	663,500	7,386,299	0.63%
2024-08-06	10.99	11.14	10.93	11.10	7.70	qfq	814,660	8,987,858	1.65%
2024-08-05	11.25	11.32	10.90	10.92	7.57	qfq	1,278,280	14,193,241	-2.85%
2024-08-02	11.39	11.49	11.20	11.24	7.79	qfq	1,448,584	16,438,260	-2.18%
2024-08-01	11.41	11.66	11.28	11.49	7.97	qfq	1,674,916	19,219,737	0.97%
2024-07-31	11.00	11.39	10.93	11.38	7.89	qfq	1,400,368	15,720,632	3.17%
2024-07-30	11.06	11.06	10.87	11.03	7.65	qfq	838,552	9,200,684	-0.09%
2024-07-29	11.05	11.12	10.94	11.04	7.66	qfq	1,293,652	14,233,600	-0.09%
2024-07-26	10.69	11.08	10.69	11.05	7.66	qfq	987,784	10,819,520	3.46%
2024-07-25	10.53	10.80	10.45	10.68	7.41	qfq	774,552	8,238,252	1.52%
2024-07-24	10.74	10.82	10.51	10.52	7.29	qfq	792,728	8,404,323	-2.05%
2024-07-23	10.92	11.06	10.73	10.74	7.45	qfq	636,652	6,952,866	-1.83%
2024-07-22	10.88	10.99	10.87	10.94	7.59	qfq	834,180	9,118,563	0.74%
2024-07-19	10.80	10.95	10.76	10.86	7.53	qfq	730,260	7,952,822	0.09%
2024-07-18	11.01	11.09	10.66	10.85	7.52	qfq	882,688	9,512,577	-1.27%
2024-07-17	11.24	11.24	10.95	10.99	7.62	qfq	778,028	8,585,807	-2.22%
2024-07-16	11.18	11.31	11.07	11.24	7.79	qfq	893,968	10,010,913	0.63%
2024-07-15	11.46	11.54	11.10	11.17	7.75	qfq	1,075,400	12,085,420	-3.37%
2024-07-12	11.52	11.65	11.41	11.56	8.02	qfq	1,058,600	12,230,064	0.35%
2024-07-11	11.25	11.58	11.22	11.52	7.99	qfq	1,245,900	14,264,827	4.16%
2024-07-10	11.05	11.23	10.93	11.06	7.67	qfq	959,224	10,661,534	0.00%
2024-07-09	10.86	11.06	10.58	11.06	7.67	qfq	1,186,672	12,874,531	1.65%
2024-07-08	11.16	11.18	10.84	10.88	7.54	qfq	729,908	7,984,491	-2.77%
2024-07-05	11.00	11.22	10.92	11.19	7.76	qfq	767,312	8,512,453	0.99%
2024-07-04	11.49	11.66	11.04	11.08	7.68	qfq	1,175,288	13,205,101	-3.65%
2024-07-03	11.66	11.71	11.47	11.50	7.97	qfq	800,400	9,267,765	-1.20%
2024-07-02	11.63	11.75	11.58	11.64	8.07	qfq	745,820	8,698,368	0.00%
2024-07-01	11.66	11.77	11.40	11.64	8.07	qfq	997,714	11,542,951	0.09%
2024-06-28	11.58	11.82	11.47	11.63	8.06	qfq	994,544	11,636,209	-0.09%
2024-06-27	11.74	11.86	11.64	11.64	8.07	qfq	1,024,784	12,038,709	-0.85%
2024-06-26	11.32	11.77	11.21	11.74	8.14	qfq	1,308,837	15,053,146	3.62%
2024-06-25	11.16	11.46	11.15	11.33	7.86	qfq	935,628	10,599,870	1.52%
2024-06-24	11.56	11.59	11.11	11.16	7.74	qfq	1,264,100	14,256,229	-4.29%
2024-06-21	11.70	11.87	11.42	11.66	8.09	qfq	625,320	7,272,332	0.00%
2024-06-20	11.95	12.05	11.66	11.66	8.09	qfq	931,608	10,980,538	-2.83%
2024-06-19	12.06	12.14	11.98	12.00	8.32	qfq	1,133,780	13,654,510	-0.08%
2024-06-18	11.68	12.03	11.62	12.01	8.33	qfq	926,632	11,030,828	2.56%
2024-06-17	11.82	11.95	11.68	11.71	8.12	qfq	945,000	11,146,390	-2.09%
2024-06-14	11.91	11.99	11.81	11.96	8.29	qfq	755,211	9,004,816	0.08%
2024-06-13	12.01	12.12	11.90	11.95	8.29	qfq	992,861	11,907,083	-0.25%
2024-06-12	11.75	12.04	11.62	11.98	8.31	qfq	1,097,396	13,081,868	1.96%
2024-06-11	11.62	11.82	11.43	11.75	8.15	qfq	1,056,440	12,266,219	0.60%
2024-06-07	11.42	11.70	11.32	11.68	8.10	qfq	1,777,660	20,602,109	0.09%
2024-06-06	12.37	12.38	11.53	11.67	7.81	qfq	2,220,670	26,252,768	-4.89%
2024-06-05	12.63	12.64	12.26	12.27	8.22	qfq	1,275,900	15,889,067	-2.85%
2024-06-04	12.80	12.80	12.50	12.63	8.46	qfq	1,581,773	19,934,736	-1.56%
2024-06-03	13.13	13.14	12.72	12.83	8.59	qfq	1,739,448	22,432,280	-2.06%
2024-05-31	12.94	13.14	12.94	13.10	8.77	qfq	1,249,460	16,336,023	0.38%
2024-05-30	12.98	13.28	12.97	13.05	8.74	qfq	1,908,573	25,038,543	0.62%
2024-05-29	12.86	13.06	12.86	12.97	8.69	qfq	1,360,760	17,679,473	0.86%
2024-05-28	13.08	13.13	12.83	12.86	8.61	qfq	1,877,388	24,320,146	-2.13%
2024-05-27	13.27	13.27	12.86	13.14	8.80	qfq	2,916,628	37,960,017	-1.05%
2024-05-24	13.03	13.88	12.91	13.28	8.89	qfq	3,532,760	47,248,322	2.15%
2024-05-23	13.32	13.32	12.98	13.00	8.71	qfq	1,785,540	23,359,439	-2.48%
2024-05-22	13.47	13.47	13.28	13.33	8.93	qfq	1,611,339	21,507,932	-0.15%
2024-05-21	13.75	13.75	13.32	13.35	8.94	qfq	2,583,944	34,646,462	-2.84%
2024-05-20	13.63	13.76	13.63	13.74	9.20	qfq	1,780,800	24,407,920	0.88%
2024-05-17	13.55	13.66	13.45	13.62	9.12	qfq	1,407,056	19,099,040	0.81%
2024-05-16	13.44	13.72	13.44	13.51	9.05	qfq	1,491,572	20,275,023	0.52%
2024-05-15	13.70	13.75	13.42	13.44	9.00	qfq	1,707,700	23,178,851	-1.47%
2024-05-14	13.37	13.70	13.37	13.64	9.13	qfq	1,628,280	22,136,088	1.94%
2024-05-13	13.83	13.83	13.33	13.38	8.96	qfq	2,575,860	34,671,418	-3.60%
2024-05-10	14.15	14.21	13.81	13.88	9.29	qfq	2,522,752	35,119,401	-1.84%
2024-05-09	13.75	14.16	13.70	14.14	9.47	qfq	3,606,488	50,715,596	3.21%
2024-05-08	13.99	13.99	13.70	13.70	9.17	qfq	1,960,404	27,027,299	-2.07%
2024-05-07	13.81	14.01	13.67	13.99	9.37	qfq	3,300,120	45,931,820	1.30%
2024-05-06	13.69	13.84	13.59	13.81	9.25	qfq	3,684,902	50,561,766	2.07%
2024-04-30	13.94	13.94	13.34	13.53	9.06	qfq	5,259,668	71,450,401	-4.65%
2024-04-29	13.99	14.19	13.77	14.19	9.50	qfq	3,633,761	50,882,820	1.79%
2024-04-26	13.60	13.99	13.60	13.94	9.33	qfq	3,438,914	47,666,715	1.60%
2024-04-25	13.30	13.74	13.29	13.72	9.19	qfq	3,120,471	42,394,770	3.00%
2024-04-24	12.98	13.36	12.90	13.32	8.92	qfq	2,656,687	35,206,036	2.70%
2024-04-23	12.84	13.07	12.80	12.97	8.69	qfq	2,502,258	32,411,559	1.89%
2024-04-22	13.08	13.08	12.46	12.73	8.52	qfq	3,048,884	38,947,816	-3.05%
2024-04-19	13.30	13.56	12.96	13.13	8.79	qfq	3,868,971	51,106,231	-1.87%
2024-04-18	13.73	13.78	13.15	13.38	8.96	qfq	5,140,017	69,409,449	-0.74%
2024-04-17	12.63	13.48	12.60	13.48	9.03	qfq	6,515,440	86,148,328	10.04%
2024-04-16	13.01	13.12	12.02	12.25	8.20	qfq	6,342,803	78,473,825	-7.76%
2024-04-15	14.39	14.63	13.28	13.28	8.89	qfq	7,470,232	102,283,195	-9.97%
2024-04-12	15.72	15.94	14.66	14.75	9.88	qfq	7,263,003	110,167,658	-7.64%
2024-04-11	15.75	16.04	15.51	15.97	10.69	qfq	5,526,744	87,290,977	-0.87%
2024-04-10	16.42	16.42	15.50	16.11	10.79	qfq	8,725,008	139,189,767	-3.65%
2024-04-09	15.40	17.03	15.19	16.72	11.20	qfq	12,042,466	196,047,120	6.50%
2024-04-08	15.11	16.37	15.11	15.70	10.51	qfq	9,026,956	141,412,357	-1.94%
2024-04-03	16.00	17.20	15.77	16.01	10.72	qfq	12,155,116	199,318,065	2.37%
2024-04-02	16.56	16.88	15.53	15.64	10.47	qfq	16,536,599	267,576,866	-2.55%
2024-04-01	14.40	16.05	14.40	16.05	10.75	qfq	7,722,286	119,780,099	10.01%
2024-03-29	14.28	14.95	13.91	14.59	9.77	qfq	7,929,125	114,132,249	2.24%
2024-03-28	13.96	14.27	13.68	14.27	9.56	qfq	7,348,188	103,046,646	0.92%
2024-03-27	15.00	15.14	13.91	14.14	9.47	qfq	11,230,734	161,126,009	-5.67%
2024-03-26	13.52	14.99	13.52	14.99	10.04	qfq	6,635,718	94,741,526	9.98%
2024-03-25	14.01	14.06	13.60	13.63	9.13	qfq	3,735,640	51,587,236	-2.92%
2024-03-22	14.26	14.30	13.88	14.04	9.40	qfq	3,074,460	43,202,586	-1.68%
2024-03-21	14.37	14.48	14.16	14.28	9.56	qfq	2,870,640	41,028,902	-0.90%
2024-03-20	14.10	14.72	14.02	14.41	9.65	qfq	4,468,352	64,264,319	3.00%
2024-03-19	13.93	14.20	13.92	13.99	9.37	qfq	2,897,172	40,734,564	0.21%
2024-03-18	13.83	13.98	13.60	13.96	9.35	qfq	2,343,792	32,469,981	1.82%
2024-03-15	13.52	13.76	13.41	13.71	9.18	qfq	2,651,552	36,043,632	0.29%
2024-03-14	13.60	13.89	13.38	13.67	9.15	qfq	2,562,501	34,822,463	0.51%
2024-03-13	13.60	13.70	13.41	13.60	9.11	qfq	2,362,830	32,011,719	-0.29%
2024-03-12	13.33	13.89	13.22	13.64	9.13	qfq	4,319,228	58,758,198	2.56%
2024-03-11	12.95	13.45	12.88	13.30	8.91	qfq	3,385,951	44,544,878	2.70%
2024-03-08	12.65	12.96	12.65	12.95	8.67	qfq	2,048,033	26,262,014	1.89%
2024-03-07	12.75	13.02	12.63	12.71	8.51	qfq	2,507,586	32,204,890	-0.70%
2024-03-06	12.62	12.99	12.61	12.80	8.57	qfq	2,338,614	29,891,251	0.87%
2024-03-05	13.19	13.19	12.63	12.69	8.50	qfq	3,580,982	45,805,113	-3.79%
2024-03-04	12.82	13.23	12.68	13.19	8.83	qfq	4,866,848	63,229,551	3.05%
2024-03-01	12.85	12.99	12.67	12.80	8.57	qfq	3,693,221	47,323,697	0.31%
2024-02-29	12.28	12.79	12.17	12.76	8.54	qfq	4,861,823	60,991,328	5.19%
2024-02-28	13.59	13.67	12.13	12.13	8.12	qfq	7,207,558	93,816,722	-10.01%
2024-02-27	13.13	13.48	13.01	13.48	9.03	qfq	4,828,841	64,300,866	1.66%
2024-02-26	12.99	13.47	12.97	13.26	8.88	qfq	6,202,275	81,976,565	2.47%
2024-02-23	12.79	12.94	12.47	12.94	8.67	qfq	6,498,311	82,752,274	0.15%
2024-02-22	12.64	13.37	12.23	12.92	8.65	qfq	9,343,326	118,250,220	3.78%
2024-02-21	11.27	12.45	11.17	12.45	8.34	qfq	2,786,657	33,563,129	9.98%
2024-02-20	11.42	11.47	11.17	11.32	7.58	qfq	3,363,143	37,987,057	-1.14%
2024-02-19	11.18	11.58	11.06	11.45	7.67	qfq	4,830,299	54,948,903	4.66%
2024-02-08	10.30	11.00	10.08	10.94	7.33	qfq	5,676,346	59,973,885	9.40%
2024-02-07	10.33	10.75	9.84	10.00	6.70	qfq	5,678,992	58,245,382	-2.63%
2024-02-06	9.99	10.78	9.41	10.27	6.88	qfq	6,567,838	65,736,303	-1.06%
2024-02-05	11.45	11.46	10.38	10.38	6.95	qfq	5,989,104	63,311,278	-9.97%
2024-02-02	12.25	12.43	11.12	11.53	7.72	qfq	4,679,608	55,236,879	-5.34%
2024-02-01	12.55	12.70	11.85	12.18	8.16	qfq	5,052,004	61,565,243	-4.25%
2024-01-31	13.82	13.89	12.60	12.72	8.52	qfq	6,621,578	86,772,904	-8.49%
2024-01-30	14.00	14.38	13.61	13.90	9.31	qfq	5,516,896	77,465,067	-3.20%
2024-01-29	15.95	16.03	14.36	14.36	9.62	qfq	9,570,748	142,031,859	-9.97%
2024-01-26	16.18	16.35	15.90	15.95	10.68	qfq	8,943,808	144,272,855	-2.74%
2024-01-25	15.65	16.65	15.65	16.40	10.98	qfq	16,236,766	262,536,729	7.89%
2024-01-24	14.93	15.82	14.59	15.20	10.18	qfq	12,276,989	184,738,176	-0.72%
2024-01-23	16.80	16.86	15.31	15.31	10.25	qfq	15,108,431	234,740,373	-9.99%
2024-01-22	16.69	17.33	16.44	17.01	11.39	qfq	15,896,319	268,855,524	-2.74%
2024-01-19	17.37	18.33	16.70	17.49	11.71	qfq	22,757,571	391,938,102	-4.43%
2024-01-18	16.20	18.30	16.11	18.30	12.25	qfq	25,351,553	450,915,168	9.98%
2024-01-17	15.79	17.38	15.68	16.64	11.14	qfq	11,867,937	199,948,725	5.32%
2024-01-16	15.75	16.10	15.53	15.80	10.58	qfq	2,175,590	34,437,064	0.45%
2024-01-15	15.62	15.85	15.55	15.73	10.53	qfq	1,267,156	19,902,891	0.13%
2024-01-12	15.83	15.94	15.65	15.71	10.52	qfq	1,038,646	16,399,056	-0.44%
2024-01-11	15.71	15.81	15.54	15.78	10.57	qfq	1,157,336	18,155,490	0.64%
2024-01-10	15.83	15.95	15.53	15.68	10.50	qfq	1,296,096	20,379,922	-1.01%
2024-01-09	15.62	16.01	15.58	15.84	10.61	qfq	1,532,044	24,256,906	1.41%
2024-01-08	15.80	15.87	15.61	15.62	10.46	qfq	1,226,600	19,308,027	-1.14%
2024-01-05	16.06	16.26	15.66	15.80	10.58	qfq	1,249,568	19,932,066	-1.31%
2024-01-04	16.05	16.05	15.87	16.01	10.72	qfq	817,277	13,056,483	0.25%
2024-01-03	16.07	16.07	15.85	15.97	10.69	qfq	988,368	15,762,803	-0.56%
2024-01-02	15.91	16.15	15.86	16.06	10.75	qfq	1,407,712	22,593,364	0.94%
2023-12-29	15.48	15.92	15.38	15.91	10.65	qfq	1,381,048	21,733,451	3.18%
2023-12-28	15.00	15.44	14.91	15.42	10.33	qfq	1,105,876	16,847,208	2.12%
2023-12-27	14.89	15.17	14.86	15.10	10.11	qfq	740,700	11,130,128	1.34%
2023-12-26	15.20	15.33	14.87	14.90	9.98	qfq	882,690	13,243,196	-1.97%
2023-12-25	15.30	15.35	15.07	15.20	10.18	qfq	910,512	13,835,165	0.07%
2023-12-22	15.82	15.82	15.10	15.19	10.17	qfq	1,504,145	23,237,921	-2.94%
2023-12-21	15.55	15.68	15.09	15.65	10.48	qfq	1,552,768	23,927,240	0.06%
2023-12-20	15.60	15.90	15.50	15.64	10.47	qfq	1,539,560	24,199,762	0.58%
2023-12-19	15.38	15.65	15.22	15.55	10.41	qfq	1,060,652	16,349,132	1.70%
2023-12-18	15.40	15.54	15.28	15.29	10.24	qfq	971,648	14,970,810	-0.84%
2023-12-15	15.61	15.64	15.33	15.42	10.33	qfq	833,275	12,853,834	-0.96%
2023-12-14	15.70	15.84	15.51	15.57	10.43	qfq	766,900	12,012,371	-0.57%
2023-12-13	15.52	15.85	15.39	15.66	10.49	qfq	1,066,740	16,683,860	0.90%
2023-12-12	15.51	15.64	15.21	15.52	10.39	qfq	1,217,208	18,716,691	0.13%
2023-12-11	15.19	15.53	15.15	15.50	10.38	qfq	1,751,292	26,874,549	1.71%
2023-12-08	15.70	15.78	15.21	15.24	10.21	qfq	1,325,284	20,486,605	-2.43%
2023-12-07	15.82	15.87	15.59	15.62	10.46	qfq	1,037,320	16,276,563	-0.95%
2023-12-06	15.75	15.96	15.59	15.77	10.56	qfq	1,287,428	20,400,703	0.77%
2023-12-05	15.88	15.97	15.64	15.65	10.48	qfq	916,328	14,443,995	-1.45%
2023-12-04	15.80	15.92	15.75	15.88	10.63	qfq	1,180,024	18,711,661	0.70%
2023-12-01	15.95	15.96	15.65	15.77	10.56	qfq	1,550,496	24,422,899	-1.19%
2023-11-30	16.06	16.08	15.78	15.96	10.69	qfq	983,472	15,650,685	-0.06%
2023-11-29	16.07	16.14	15.93	15.97	10.69	qfq	871,404	13,958,292	-0.44%
2023-11-28	15.75	16.05	15.74	16.04	10.74	qfq	1,226,848	19,595,891	1.26%
2023-11-27	15.70	15.97	15.70	15.84	10.61	qfq	914,600	14,476,491	0.32%
2023-11-24	15.94	15.95	15.69	15.79	10.57	qfq	736,800	11,635,316	-0.75%
2023-11-23	15.66	15.94	15.66	15.91	10.65	qfq	704,720	11,166,981	1.08%
2023-11-22	15.81	15.97	15.69	15.74	10.54	qfq	960,348	15,188,308	-0.69%
2023-11-21	16.15	16.28	15.83	15.85	10.61	qfq	1,456,532	23,225,363	-1.06%
2023-11-20	15.90	16.10	15.81	16.02	10.73	qfq	2,120,635	33,881,590	1.33%
2023-11-17	15.61	15.82	15.55	15.81	10.59	qfq	1,374,144	21,641,894	1.02%
2023-11-16	15.53	15.78	15.53	15.65	10.48	qfq	1,055,852	16,588,226	-0.06%
2023-11-15	15.63	15.68	15.50	15.66	10.49	qfq	1,179,384	18,409,150	0.64%
2023-11-14	15.65	15.78	15.51	15.56	10.42	qfq	1,583,468	24,713,687	-0.95%
2023-11-13	15.70	15.73	15.28	15.71	10.52	qfq	3,453,884	53,756,679	-0.13%
2023-11-10	15.98	15.98	15.34	15.73	10.53	qfq	3,525,428	54,898,682	2.88%
2023-11-09	15.47	15.47	15.20	15.29	10.24	qfq	1,036,564	15,880,441	-0.52%
2023-11-08	15.41	15.47	15.29	15.37	10.29	qfq	796,156	12,244,016	-0.07%
2023-11-07	15.56	15.56	15.27	15.38	10.30	qfq	844,912	12,977,268	-0.65%
2023-11-06	15.56	15.58	15.30	15.48	10.37	qfq	1,112,432	17,230,781	0.78%
2023-11-03	15.12	15.41	15.12	15.36	10.29	qfq	931,396	14,272,819	1.45%
2023-11-02	15.23	15.42	15.10	15.14	10.14	qfq	930,036	14,141,642	-1.37%
2023-11-01	15.06	15.38	14.98	15.35	10.28	qfq	1,384,230	21,137,255	1.93%
2023-10-31	15.22	15.23	14.99	15.06	10.08	qfq	1,334,448	20,136,675	-0.66%
2023-10-30	15.11	15.31	15.00	15.16	10.15	qfq	1,157,712	17,494,483	-0.13%
2023-10-27	14.79	15.21	14.76	15.18	10.17	qfq	1,535,564	23,108,617	1.67%
2023-10-26	14.79	14.95	14.58	14.93	10.00	qfq	1,299,936	19,193,762	0.95%
2023-10-25	14.46	14.82	14.46	14.79	9.90	qfq	1,172,974	17,221,192	2.71%
2023-10-24	13.90	14.42	13.89	14.40	9.64	qfq	1,265,951	17,994,480	4.12%
2023-10-23	14.26	14.28	13.79	13.83	9.26	qfq	1,486,368	20,806,087	-3.02%
2023-10-20	14.29	14.63	14.23	14.26	9.55	qfq	800,508	11,504,355	-0.28%
2023-10-19	14.29	14.64	14.15	14.30	9.58	qfq	962,559	13,881,069	-0.07%
2023-10-18	14.52	14.52	14.28	14.31	9.58	qfq	599,775	8,604,387	-1.45%
2023-10-17	14.53	14.58	14.42	14.52	9.72	qfq	594,420	8,618,718	0.07%
2023-10-16	14.63	14.77	14.41	14.51	9.72	qfq	850,188	12,337,478	-0.96%
2023-10-13	14.87	14.87	14.54	14.65	9.81	qfq	876,952	12,833,801	-1.48%
2023-10-12	14.82	14.98	14.65	14.87	9.96	qfq	1,077,800	15,995,483	0.75%
2023-10-11	14.75	14.87	14.52	14.76	9.88	qfq	1,252,520	18,432,220	0.07%
2023-10-10	15.38	15.40	14.52	14.75	9.88	qfq	2,596,964	38,444,896	-3.91%
2023-10-09	15.56	15.61	15.27	15.35	10.28	qfq	1,065,252	16,394,948	-1.35%
2023-09-28	15.63	15.63	15.44	15.56	10.42	qfq	745,080	11,594,780	0.52%
2023-09-27	15.42	15.62	15.25	15.48	10.37	qfq	897,796	13,921,600	0.39%
2023-09-26	15.37	15.53	15.25	15.42	10.33	qfq	1,061,992	16,328,297	0.52%
2023-09-25	15.49	15.65	15.29	15.34	10.27	qfq	946,728	14,593,501	-0.97%
2023-09-22	15.11	15.50	15.02	15.49	10.37	qfq	1,097,508	16,820,135	2.65%
2023-09-21	15.25	15.32	15.05	15.09	10.10	qfq	629,396	9,538,611	-1.18%
2023-09-20	15.22	15.41	15.16	15.27	10.23	qfq	611,304	9,347,335	-0.07%
2023-09-19	15.49	15.58	15.22	15.28	10.23	qfq	841,104	12,878,920	-1.42%
2023-09-18	15.21	15.64	15.03	15.50	10.38	qfq	1,055,608	16,307,426	2.24%
2023-09-15	15.26	15.42	15.14	15.16	10.15	qfq	709,320	10,802,636	-0.66%
2023-09-14	15.53	15.53	15.13	15.26	10.22	qfq	1,063,548	16,229,286	-1.10%
2023-09-13	15.63	15.63	15.28	15.43	10.33	qfq	864,180	13,329,247	-1.28%
2023-09-12	15.67	15.70	15.49	15.63	10.47	qfq	808,904	12,624,549	-0.06%
2023-09-11	15.47	15.68	15.41	15.64	10.47	qfq	1,035,057	16,122,823	0.77%
2023-09-08	15.40	15.73	15.40	15.52	10.39	qfq	926,405	14,403,505	0.45%
2023-09-07	15.70	15.78	15.45	15.45	10.35	qfq	1,057,277	16,480,135	-1.78%
2023-09-06	15.66	15.77	15.56	15.73	10.53	qfq	881,841	13,826,740	0.64%
2023-09-05	15.77	15.80	15.58	15.63	10.47	qfq	841,199	13,175,547	-0.70%
2023-09-04	15.57	15.76	15.56	15.74	10.54	qfq	1,440,028	22,602,928	1.22%
2023-09-01	15.49	15.68	15.40	15.55	10.41	qfq	1,199,808	18,596,343	0.39%
2023-08-31	15.55	15.66	15.36	15.49	10.37	qfq	1,187,952	18,422,147	-0.77%
2023-08-30	15.31	15.65	15.30	15.61	10.45	qfq	1,558,964	24,243,750	2.63%
2023-08-29	14.59	15.23	14.59	15.21	10.19	qfq	1,494,680	22,499,068	4.25%
2023-08-28	15.36	15.39	14.54	14.59	9.77	qfq	1,702,341	25,358,479	0.34%
2023-08-25	14.74	14.88	14.52	14.54	9.74	qfq	1,117,717	16,412,208	-1.36%
2023-08-24	14.91	14.99	14.63	14.74	9.87	qfq	1,154,600	17,066,511	-0.74%
2023-08-23	15.08	15.08	14.83	14.85	9.94	qfq	868,964	12,977,887	-1.72%
2023-08-22	15.31	15.49	14.87	15.11	10.12	qfq	1,651,564	24,894,335	-1.56%
2023-08-21	15.32	15.61	15.11	15.35	10.28	qfq	1,695,508	26,220,701	0.20%
2023-08-18	15.31	15.59	15.31	15.32	10.26	qfq	1,590,296	24,584,630	-0.71%
2023-08-17	15.31	15.47	14.77	15.43	10.33	qfq	2,742,152	41,804,188	2.73%
2023-08-16	15.31	15.37	15.01	15.02	10.06	qfq	1,098,280	16,634,377	-1.96%
2023-08-15	15.40	15.54	15.24	15.32	10.26	qfq	1,053,216	16,186,383	-0.20%
2023-08-14	15.48	15.48	15.17	15.35	10.28	qfq	1,322,104	20,214,133	-0.84%
2023-08-11	15.62	15.78	15.44	15.48	10.37	qfq	1,443,664	22,567,567	-0.90%
2023-08-10	15.41	15.63	15.35	15.62	10.46	qfq	913,744	14,221,226	1.36%
2023-08-09	15.56	15.62	15.35	15.41	10.32	qfq	1,186,560	18,316,343	-1.03%
2023-08-08	15.50	15.60	15.37	15.57	10.43	qfq	1,165,036	18,039,795	0.32%
2023-08-07	15.69	15.72	15.48	15.52	10.39	qfq	1,276,728	19,905,090	-0.89%
2023-08-04	15.88	15.88	15.55	15.66	10.49	qfq	1,152,380	18,040,230	0.19%
2023-08-03	15.58	15.78	15.54	15.63	10.47	qfq	973,796	15,202,328	-0.26%
2023-08-02	15.76	15.76	15.61	15.67	10.49	qfq	957,911	15,012,132	-0.57%
2023-08-01	15.80	15.80	15.62	15.76	10.55	qfq	1,358,520	21,370,305	0.13%
2023-07-31	15.80	15.98	15.65	15.74	10.54	qfq	1,794,812	28,304,756	-0.38%
2023-07-28	15.85	15.88	15.58	15.80	10.58	qfq	1,313,700	20,690,489	0.32%
2023-07-27	15.97	16.04	15.70	15.75	10.55	qfq	1,012,596	16,047,997	-0.69%
2023-07-26	16.18	16.24	15.79	15.86	10.62	qfq	1,765,452	28,082,684	-1.98%
2023-07-25	16.15	16.29	16.06	16.18	10.83	qfq	1,279,484	20,665,627	0.31%
2023-07-24	16.14	16.24	16.05	16.13	10.80	qfq	1,071,671	17,323,719	-0.12%
2023-07-21	16.36	16.55	16.13	16.15	10.81	qfq	1,732,956	28,206,165	-1.64%
2023-07-20	16.79	16.83	16.40	16.42	11.00	qfq	1,598,857	26,508,318	-1.91%
2023-07-19	16.98	16.98	16.68	16.74	11.21	qfq	1,421,224	23,874,093	-0.71%
2023-07-18	16.78	16.99	16.53	16.86	11.29	qfq	2,007,160	33,699,315	0.18%
2023-07-17	16.50	16.86	15.66	16.83	11.27	qfq	4,749,396	78,153,324	-0.30%