SECURITY DETAIL · RAW DATA

晶合集成688249.SH

ASSECNYSTOCK

最近收盘价45.102026-07-17

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）44,518,512

成交额（元）2,118,391,659

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 1 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
2025-06-12	2025-06-19	cash_dividend	0.1	—	—	—	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	48.12	50.29	45.00	45.10	45.10	qfq	44,518,512	2,118,391,659	-7.43%
2026-07-16	49.00	52.00	47.13	48.72	48.72	qfq	37,582,155	1,870,860,971	-3.22%
2026-07-15	52.10	53.80	48.90	50.34	50.34	qfq	40,756,255	2,094,273,316	-1.87%
2026-07-14	51.03	51.85	48.50	51.30	51.30	qfq	48,819,571	2,459,218,679	0.41%
2026-07-13	53.55	55.46	50.57	51.09	51.09	qfq	63,656,331	3,347,386,625	-5.60%
2026-07-10	65.21	65.21	53.96	54.12	54.12	qfq	108,938,625	6,385,492,739	-17.01%
2026-07-09	61.75	65.31	58.43	65.21	65.21	qfq	72,184,376	4,501,212,996	11.45%
2026-07-08	60.55	61.77	55.18	58.51	58.51	qfq	52,028,399	3,030,886,154	-2.65%
2026-07-07	59.51	62.92	58.56	60.10	60.10	qfq	46,737,521	2,840,785,033	-2.24%
2026-07-06	62.30	63.30	54.89	61.48	61.48	qfq	86,824,458	5,144,321,809	0.62%
2026-07-03	62.00	65.99	61.00	61.10	61.10	qfq	79,669,027	5,044,678,982	1.11%
2026-07-02	59.24	66.56	57.50	60.43	60.43	qfq	82,468,407	5,148,628,339	-1.39%
2026-07-01	59.28	67.33	57.00	61.28	61.28	qfq	77,386,122	4,740,522,511	3.81%
2026-06-30	59.94	60.29	58.23	59.03	59.03	qfq	40,892,152	2,418,715,359	-0.39%
2026-06-29	58.00	60.39	54.30	59.26	59.26	qfq	59,702,634	3,461,677,705	1.98%
2026-06-26	56.98	61.03	55.46	58.11	58.11	qfq	60,969,485	3,532,234,216	-0.17%
2026-06-25	57.27	58.95	55.62	58.21	58.21	qfq	48,715,265	2,798,170,593	1.77%
2026-06-24	54.00	59.98	53.50	57.20	57.20	qfq	59,003,184	3,390,796,896	3.29%
2026-06-23	51.80	58.00	51.51	55.38	55.38	qfq	63,385,406	3,493,755,330	4.89%
2026-06-22	50.86	53.35	49.00	52.80	52.80	qfq	54,502,513	2,805,933,093	5.68%
2026-06-18	46.33	51.86	45.72	49.96	49.96	qfq	63,719,040	3,119,647,990	7.60%
2026-06-17	41.93	46.80	41.30	46.43	46.43	qfq	56,710,167	2,504,996,595	10.29%
2026-06-16	42.75	42.79	41.03	42.10	42.10	qfq	36,489,800	1,528,179,556	-1.52%
2026-06-15	41.64	43.48	40.65	42.75	42.75	qfq	45,805,933	1,930,881,636	5.56%
2026-06-12	39.40	44.13	39.16	40.50	40.50	qfq	77,017,895	3,227,067,218	6.83%
2026-06-11	38.25	39.36	37.12	37.91	37.91	qfq	32,981,518	1,253,846,890	-1.30%
2026-06-10	39.01	39.50	37.44	38.41	38.41	qfq	29,380,981	1,126,416,350	-2.86%
2026-06-09	39.32	39.99	38.50	39.54	39.54	qfq	23,834,622	936,417,189	3.81%
2026-06-08	38.28	40.60	37.68	38.09	38.09	qfq	38,800,677	1,512,441,374	-5.81%
2026-06-05	41.60	41.66	39.98	40.44	40.44	qfq	37,882,158	1,546,223,695	-4.24%
2026-06-04	40.50	43.86	40.24	42.23	42.23	qfq	35,662,054	1,511,197,946	2.60%
2026-06-03	42.04	43.08	40.60	41.16	41.16	qfq	46,027,762	1,932,446,353	-2.23%
2026-06-02	42.20	43.19	40.90	42.10	42.10	qfq	38,040,562	1,602,275,028	-0.78%
2026-06-01	44.74	45.08	42.05	42.43	42.43	qfq	57,951,428	2,505,964,529	-6.87%
2026-05-29	46.85	48.65	44.67	45.56	45.56	qfq	68,626,132	3,164,679,882	-4.14%
2026-05-28	42.14	48.99	42.09	47.53	47.53	qfq	91,509,596	4,283,014,464	10.53%
2026-05-27	42.20	44.73	41.99	43.00	43.00	qfq	64,442,165	2,815,908,635	3.32%
2026-05-26	42.80	42.80	40.42	41.62	41.62	qfq	50,694,394	2,096,652,271	-3.01%
2026-05-25	39.12	44.35	39.03	42.91	42.91	qfq	75,253,525	3,153,650,652	10.03%
2026-05-22	39.89	40.06	38.39	39.00	39.00	qfq	55,163,538	2,157,546,469	0.05%
2026-05-21	42.11	42.39	38.84	38.98	38.98	qfq	86,013,046	3,511,385,421	-9.10%
2026-05-20	40.77	43.02	40.19	42.88	42.88	qfq	95,686,928	4,012,567,438	4.53%
2026-05-19	39.87	41.27	37.89	41.02	41.02	qfq	60,627,239	2,395,031,383	0.29%
2026-05-18	40.00	42.50	39.26	40.90	40.90	qfq	82,152,691	3,357,013,042	4.28%
2026-05-15	39.70	41.25	38.78	39.22	39.22	qfq	78,746,534	3,133,818,203	0.31%
2026-05-14	37.50	40.94	37.50	39.10	39.10	qfq	99,045,820	3,865,765,002	6.28%
2026-05-13	35.28	37.15	34.56	36.79	36.79	qfq	53,847,870	1,935,534,113	2.91%
2026-05-12	35.93	36.98	35.30	35.75	35.75	qfq	44,767,596	1,610,108,778	-0.83%
2026-05-11	34.00	36.89	33.93	36.05	36.05	qfq	74,321,886	2,652,708,812	8.32%
2026-05-08	33.60	34.10	32.96	33.28	33.28	qfq	37,794,625	1,267,727,245	-2.29%
2026-05-07	33.51	34.48	32.68	34.06	34.06	qfq	51,231,094	1,719,445,937	2.25%
2026-05-06	34.00	34.99	33.06	33.31	33.31	qfq	71,543,778	2,431,818,941	-1.45%
2026-04-30	31.92	34.04	31.51	33.80	33.80	qfq	54,747,117	1,797,346,598	6.93%
2026-04-29	31.34	32.28	30.64	31.61	31.61	qfq	32,296,819	1,018,678,555	0.64%
2026-04-28	31.83	31.85	30.65	31.41	31.41	qfq	38,215,845	1,189,847,807	-1.84%
2026-04-27	29.95	32.61	29.80	32.00	32.00	qfq	56,948,883	1,785,682,280	7.93%
2026-04-24	28.85	31.00	28.35	29.65	29.65	qfq	54,174,292	1,595,740,712	-1.63%
2026-04-23	31.05	31.27	29.81	30.14	30.14	qfq	30,259,353	918,720,437	-3.30%
2026-04-22	29.98	31.58	29.77	31.17	31.17	qfq	32,973,364	1,014,957,632	3.52%
2026-04-21	30.27	30.38	29.42	30.11	30.11	qfq	23,621,624	706,384,690	-0.53%
2026-04-20	30.18	30.68	29.75	30.27	30.27	qfq	26,848,008	812,315,846	1.48%
2026-04-17	29.69	30.40	29.40	29.83	29.83	qfq	23,358,544	697,993,830	-0.07%
2026-04-16	29.58	29.95	29.40	29.85	29.85	qfq	17,496,252	519,171,990	1.08%
2026-04-15	30.36	30.70	29.42	29.53	29.53	qfq	25,110,762	753,281,174	-1.24%
2026-04-14	30.09	30.54	29.66	29.90	29.90	qfq	19,953,195	600,858,495	0.78%
2026-04-13	29.72	30.34	29.63	29.67	29.67	qfq	16,443,978	491,973,551	-1.59%
2026-04-10	30.72	30.87	30.10	30.15	30.15	qfq	20,748,896	631,090,410	-0.23%
2026-04-09	29.87	30.55	29.70	30.22	30.22	qfq	22,731,824	686,637,182	-0.46%
2026-04-08	29.36	30.42	29.10	30.36	30.36	qfq	35,022,232	1,042,188,690	7.24%
2026-04-07	28.50	28.88	28.05	28.31	28.31	qfq	22,943,984	652,549,754	-0.49%
2026-04-03	29.20	29.79	28.40	28.45	28.45	qfq	23,838,230	690,061,589	-1.86%
2026-04-02	28.24	29.73	27.87	28.99	28.99	qfq	43,569,198	1,259,992,055	1.93%
2026-04-01	27.28	29.06	26.94	28.44	28.44	qfq	40,071,153	1,124,377,787	7.81%
2026-03-31	27.16	27.55	26.35	26.38	26.38	qfq	23,665,585	637,715,142	-3.19%
2026-03-30	27.51	27.76	27.01	27.25	27.25	qfq	19,697,570	536,890,995	-2.96%
2026-03-27	27.20	28.35	27.08	28.08	28.08	qfq	14,343,280	400,204,123	0.50%
2026-03-26	28.60	28.66	27.80	27.94	27.94	qfq	18,040,913	507,857,466	-3.12%
2026-03-25	28.83	29.35	28.59	28.84	28.84	qfq	23,450,433	678,495,335	0.84%
2026-03-24	28.53	28.65	27.55	28.60	28.60	qfq	19,685,292	553,783,453	2.22%
2026-03-23	28.65	29.26	27.60	27.98	27.98	qfq	27,820,143	791,809,582	-4.80%
2026-03-20	30.26	30.54	29.33	29.39	29.39	qfq	20,944,728	628,904,996	-1.90%
2026-03-19	30.12	30.50	29.80	29.96	29.96	qfq	23,697,768	713,589,986	-3.76%
2026-03-18	30.86	31.30	30.47	31.13	31.13	qfq	18,675,165	576,581,943	1.67%
2026-03-17	32.51	32.66	30.55	30.62	30.62	qfq	32,266,692	1,014,204,664	-6.16%
2026-03-16	32.00	33.30	31.00	32.63	32.63	qfq	34,698,233	1,111,911,923	1.49%
2026-03-13	32.36	34.10	31.81	32.15	32.15	qfq	34,410,922	1,120,363,203	-1.83%
2026-03-12	32.25	33.72	32.20	32.75	32.75	qfq	39,792,829	1,317,847,158	0.99%
2026-03-11	32.55	33.21	32.32	32.43	32.43	qfq	19,781,022	648,244,277	-0.34%
2026-03-10	32.68	32.97	32.19	32.54	32.54	qfq	17,679,396	576,347,354	1.59%
2026-03-09	31.50	32.22	30.79	32.03	32.03	qfq	26,006,768	817,682,056	-2.02%
2026-03-06	32.50	33.13	32.34	32.69	32.69	qfq	20,412,480	669,844,027	0.28%
2026-03-05	31.83	33.41	31.72	32.60	32.60	qfq	44,312,124	1,454,672,006	5.60%
2026-03-04	31.20	31.98	30.46	30.87	30.87	qfq	27,109,365	843,878,551	-2.09%
2026-03-03	33.97	34.29	31.41	31.53	31.53	qfq	39,309,411	1,275,214,183	-6.22%
2026-03-02	34.56	35.04	33.52	33.62	33.62	qfq	41,826,417	1,424,420,994	-5.51%
2026-02-27	36.00	36.05	35.35	35.58	35.58	qfq	34,552,183	1,229,906,881	-2.68%
2026-02-26	37.49	37.50	35.90	36.56	36.56	qfq	43,403,990	1,578,466,294	-1.72%
2026-02-25	37.11	38.84	36.11	37.20	37.20	qfq	52,519,336	1,972,635,910	1.22%
2026-02-24	37.65	37.71	36.51	36.75	36.75	qfq	31,979,606	1,184,191,980	-1.95%
2026-02-13	36.11	38.44	35.80	37.48	37.48	qfq	47,561,590	1,782,635,266	2.83%
2026-02-12	36.63	37.40	36.01	36.45	36.45	qfq	32,275,806	1,175,448,671	0.47%
2026-02-11	37.48	37.60	35.92	36.28	36.28	qfq	34,384,292	1,254,471,973	-4.02%
2026-02-10	37.71	38.65	36.70	37.80	37.80	qfq	53,092,155	2,003,720,428	1.67%
2026-02-09	35.49	37.99	34.60	37.18	37.18	qfq	55,840,002	2,030,449,096	7.21%
2026-02-06	33.79	36.42	33.70	34.68	34.68	qfq	31,704,684	1,106,915,419	0.90%
2026-02-05	34.66	35.91	33.87	34.37	34.37	qfq	25,275,622	872,581,117	-3.37%
2026-02-04	33.75	36.08	33.20	35.57	35.57	qfq	34,118,862	1,185,663,226	4.59%
2026-02-03	34.14	34.35	33.04	34.01	34.01	qfq	26,262,332	886,401,623	1.46%
2026-02-02	36.10	36.45	33.42	33.52	33.52	qfq	42,645,963	1,471,562,730	-8.37%
2026-01-30	37.00	37.47	35.53	36.58	36.58	qfq	34,209,258	1,252,390,959	-1.08%
2026-01-29	39.98	39.99	36.87	36.98	36.98	qfq	45,578,057	1,733,318,947	-6.97%
2026-01-28	38.51	40.09	38.21	39.75	39.75	qfq	60,053,165	2,359,919,201	4.94%
2026-01-27	36.01	38.35	35.33	37.88	37.88	qfq	41,814,704	1,550,540,133	4.99%
2026-01-26	37.33	37.88	35.87	36.08	36.08	qfq	36,764,133	1,338,205,764	-4.12%
2026-01-23	37.02	37.99	36.58	37.63	37.63	qfq	28,121,673	1,044,552,344	1.70%
2026-01-22	39.40	39.49	36.70	37.00	37.00	qfq	43,929,264	1,646,117,715	-3.85%
2026-01-21	36.56	39.27	36.55	38.48	38.48	qfq	48,158,298	1,846,360,180	3.58%
2026-01-20	37.50	37.98	36.50	37.15	37.15	qfq	30,026,800	1,118,269,542	-1.30%
2026-01-19	38.70	39.22	37.58	37.64	37.64	qfq	40,136,711	1,526,659,895	-3.36%
2026-01-16	36.65	39.40	36.61	38.95	38.95	qfq	67,168,396	2,547,256,483	7.98%
2026-01-15	35.16	36.35	34.35	36.07	36.07	qfq	35,004,248	1,238,761,479	1.32%
2026-01-14	36.05	36.86	35.28	35.60	35.60	qfq	36,787,788	1,324,297,029	-1.25%
2026-01-13	37.14	37.33	35.78	36.05	36.05	qfq	38,209,503	1,390,015,610	-3.61%
2026-01-12	36.50	38.80	36.05	37.40	37.40	qfq	46,877,256	1,753,776,075	1.88%
2026-01-09	36.19	37.67	35.68	36.71	36.71	qfq	35,151,555	1,289,808,841	0.58%
2026-01-08	37.00	38.24	36.27	36.50	36.50	qfq	43,071,793	1,602,358,432	-1.99%
2026-01-07	36.00	38.00	36.00	37.24	37.24	qfq	67,069,914	2,488,696,493	5.35%
2026-01-06	34.00	35.66	33.92	35.35	35.35	qfq	43,452,235	1,518,618,716	2.94%
2026-01-05	33.80	34.72	33.67	34.34	34.34	qfq	37,768,011	1,294,868,115	3.46%
2025-12-31	34.69	34.77	32.61	33.19	33.19	qfq	39,246,984	1,317,823,974	-0.54%
2025-12-30	33.64	34.43	33.04	33.37	33.37	qfq	31,295,379	1,049,359,092	-0.30%
2025-12-29	33.90	34.96	33.21	33.47	33.47	qfq	36,432,728	1,232,127,391	-1.67%
2025-12-26	34.02	35.40	33.74	34.04	34.04	qfq	38,579,556	1,333,098,384	-0.41%
2025-12-25	35.13	35.15	33.45	34.18	34.18	qfq	45,714,603	1,557,965,394	-2.98%
2025-12-24	35.60	36.14	34.60	35.23	35.23	qfq	32,581,865	1,149,146,967	-0.79%
2025-12-23	35.79	36.55	35.33	35.51	35.51	qfq	34,656,067	1,240,400,691	-1.61%
2025-12-22	35.32	37.36	35.22	36.09	36.09	qfq	42,895,151	1,561,520,727	2.50%
2025-12-19	36.50	36.68	34.80	35.21	35.21	qfq	41,648,954	1,479,978,810	-0.54%
2025-12-18	35.76	36.25	35.32	35.40	35.40	qfq	30,001,630	1,070,710,327	-2.02%
2025-12-17	34.00	36.65	33.50	36.13	36.13	qfq	69,590,510	2,487,186,960	7.56%
2025-12-16	33.04	34.30	32.20	33.59	33.59	qfq	37,813,551	1,251,668,865	1.21%
2025-12-15	34.50	36.20	33.03	33.19	33.19	qfq	51,414,109	1,754,677,061	-4.13%
2025-12-12	32.72	36.22	31.77	34.62	34.62	qfq	73,535,232	2,520,659,828	5.23%
2025-12-11	34.00	34.30	32.72	32.90	32.90	qfq	37,708,070	1,258,355,101	-2.81%
2025-12-10	31.62	34.33	31.30	33.85	33.85	qfq	51,398,572	1,700,606,122	5.52%
2025-12-09	31.92	32.25	31.50	32.08	32.08	qfq	33,227,833	1,059,769,285	-1.17%
2025-12-08	31.00	32.89	30.61	32.46	32.46	qfq	54,297,113	1,727,815,567	5.18%
2025-12-05	30.63	31.03	29.80	30.86	30.86	qfq	32,426,325	989,582,728	0.75%
2025-12-04	29.90	31.45	29.40	30.63	30.63	qfq	42,745,686	1,304,375,636	1.49%
2025-12-03	29.78	31.17	29.77	30.18	30.18	qfq	36,998,035	1,127,961,372	1.04%
2025-12-02	30.33	30.42	29.70	29.87	29.87	qfq	26,727,388	801,044,612	-2.39%
2025-12-01	31.70	31.89	30.32	30.60	30.60	qfq	50,653,145	1,554,195,362	-3.77%
2025-11-28	28.72	32.76	28.67	31.80	31.80	qfq	69,695,698	2,171,133,190	10.42%
2025-11-27	29.03	29.65	28.66	28.80	28.80	qfq	19,931,791	581,004,178	-0.38%
2025-11-26	28.30	29.33	28.21	28.91	28.91	qfq	21,590,242	624,700,598	1.76%
2025-11-25	28.58	29.06	28.29	28.41	28.41	qfq	23,487,111	674,867,742	-0.25%
2025-11-24	28.36	28.49	27.51	28.48	28.48	qfq	21,503,795	602,318,697	1.57%
2025-11-21	29.20	29.65	28.01	28.04	28.04	qfq	27,529,069	788,217,109	-5.65%
2025-11-20	30.46	30.88	29.65	29.72	29.72	qfq	17,191,977	514,817,320	-1.59%
2025-11-19	30.70	31.13	29.91	30.20	30.20	qfq	16,415,960	497,441,342	-1.98%
2025-11-18	30.65	31.22	30.33	30.81	30.81	qfq	20,288,997	626,380,906	1.02%
2025-11-17	30.60	31.04	30.28	30.50	30.50	qfq	17,595,607	537,803,547	0.33%
2025-11-14	30.71	31.10	30.38	30.40	30.40	qfq	16,514,999	506,567,997	-2.09%
2025-11-13	30.34	31.30	30.08	31.05	31.05	qfq	24,535,238	755,764,322	2.34%
2025-11-12	31.03	31.18	29.99	30.34	30.34	qfq	30,511,899	928,415,608	-2.76%
2025-11-11	32.59	33.03	31.06	31.20	31.20	qfq	26,724,179	848,657,342	-3.41%
2025-11-10	32.50	32.92	31.85	32.30	32.30	qfq	22,507,721	725,571,570	-0.62%
2025-11-07	32.45	33.00	31.95	32.50	32.50	qfq	20,784,967	674,869,311	-1.49%
2025-11-06	32.58	33.33	32.40	32.99	32.99	qfq	32,563,684	1,069,376,140	3.09%
2025-11-05	31.20	32.30	31.20	32.00	32.00	qfq	24,132,827	767,521,247	-1.14%
2025-11-04	33.50	34.12	32.16	32.37	32.37	qfq	36,618,236	1,204,921,712	-2.88%
2025-11-03	33.20	33.96	32.51	33.33	33.33	qfq	35,573,194	1,177,148,737	-0.60%
2025-10-31	35.81	36.10	33.47	33.53	33.53	qfq	56,289,006	1,930,559,158	-6.94%
2025-10-30	36.13	37.70	35.98	36.03	36.03	qfq	56,375,492	2,068,220,175	-0.25%
2025-10-29	36.01	37.27	35.22	36.12	36.12	qfq	41,629,490	1,502,232,054	-0.25%
2025-10-28	36.01	37.10	35.86	36.21	36.21	qfq	40,373,505	1,465,418,007	-2.50%
2025-10-27	37.10	38.15	35.58	37.14	37.14	qfq	59,200,522	2,172,837,170	2.12%
2025-10-24	34.45	37.20	34.00	36.37	36.37	qfq	54,324,910	1,942,494,851	7.35%
2025-10-23	34.74	34.89	33.08	33.88	33.88	qfq	31,367,187	1,055,311,376	-2.98%
2025-10-22	34.27	35.50	33.89	34.92	34.92	qfq	38,303,637	1,323,312,943	-1.02%
2025-10-21	35.58	36.30	34.95	35.28	35.28	qfq	41,043,481	1,460,903,232	0.14%
2025-10-20	36.47	37.26	35.07	35.23	35.23	qfq	45,152,571	1,627,707,967	-0.76%
2025-10-17	38.00	38.38	35.50	35.50	35.50	qfq	53,384,032	1,954,407,945	-6.80%
2025-10-16	37.42	39.99	36.80	38.09	38.09	qfq	67,920,366	2,604,186,032	2.31%
2025-10-15	36.62	38.41	35.51	37.23	37.23	qfq	57,118,408	2,108,816,408	2.48%
2025-10-14	39.08	39.65	35.89	36.33	36.33	qfq	77,507,054	2,933,856,393	-5.73%
2025-10-13	34.48	39.22	34.48	38.54	38.54	qfq	94,061,188	3,542,027,106	9.12%
2025-10-10	38.00	38.15	34.90	35.32	35.32	qfq	94,146,105	3,370,886,865	-11.03%
2025-10-09	36.00	41.80	34.04	39.70	39.70	qfq	132,643,680	5,030,501,613	13.92%
2025-09-30	34.27	35.56	33.68	34.85	34.85	qfq	96,041,743	3,327,969,956	3.50%
2025-09-29	32.00	34.25	32.00	33.67	33.67	qfq	118,449,485	3,931,503,674	2.34%
2025-09-26	28.88	33.85	28.60	32.90	32.90	qfq	160,604,582	5,177,759,719	16.63%
2025-09-25	26.10	29.55	26.10	28.21	28.21	qfq	111,004,199	3,180,894,241	9.94%
2025-09-24	23.89	25.88	23.64	25.66	25.66	qfq	73,284,279	1,829,539,243	7.32%
2025-09-23	24.18	24.20	23.14	23.91	23.91	qfq	31,862,117	751,669,471	-0.54%
2025-09-22	23.53	24.09	23.38	24.04	24.04	qfq	32,047,417	762,350,491	1.99%
2025-09-19	23.83	24.20	23.52	23.57	23.57	qfq	26,660,204	636,251,917	-1.17%
2025-09-18	23.90	24.63	23.38	23.85	23.85	qfq	51,565,400	1,242,191,053	0.13%
2025-09-17	23.51	24.23	23.33	23.82	23.82	qfq	24,684,507	588,523,710	0.89%
2025-09-16	23.44	23.75	23.30	23.61	23.61	qfq	21,088,282	496,539,891	0.51%
2025-09-15	24.22	24.36	23.48	23.49	23.49	qfq	28,954,997	687,924,810	-0.09%
2025-09-12	23.37	23.98	23.19	23.51	23.51	qfq	38,770,950	917,530,171	0.43%
2025-09-11	22.23	23.48	22.02	23.41	23.41	qfq	37,633,440	860,311,075	5.36%
2025-09-10	22.45	22.62	22.13	22.22	22.22	qfq	19,480,894	434,875,910	-0.71%
2025-09-09	22.69	22.92	22.25	22.38	22.38	qfq	19,814,657	446,002,324	-1.67%
2025-09-08	22.81	22.95	22.48	22.76	22.76	qfq	23,716,211	538,270,791	-1.04%
2025-09-05	22.32	23.03	22.12	23.00	23.00	qfq	27,293,796	617,697,443	3.51%
2025-09-04	23.38	23.62	21.83	22.22	22.22	qfq	41,624,786	943,519,294	-4.96%
2025-09-03	23.66	24.25	23.25	23.38	23.38	qfq	31,144,712	736,130,866	-0.55%
2025-09-02	24.64	25.04	23.40	23.51	23.51	qfq	49,974,316	1,200,821,588	-5.54%
2025-09-01	25.80	26.37	24.72	24.89	24.89	qfq	71,175,617	1,804,590,277	2.51%
2025-08-29	25.00	25.00	24.02	24.28	24.28	qfq	48,025,286	1,168,558,516	-3.27%
2025-08-28	23.41	25.30	23.41	25.10	25.10	qfq	76,720,645	1,877,288,151	6.81%
2025-08-27	23.98	24.70	23.50	23.50	23.50	qfq	54,752,623	1,322,443,919	-1.47%
2025-08-26	24.06	24.47	23.80	23.85	23.85	qfq	32,396,182	779,387,358	-1.97%
2025-08-25	24.50	25.40	24.05	24.33	24.33	qfq	59,737,822	1,464,598,225	0.16%
2025-08-22	23.00	24.29	22.97	24.29	24.29	qfq	62,050,964	1,473,731,753	5.84%
2025-08-21	23.14	23.49	22.81	22.95	22.95	qfq	29,905,452	693,597,144	-0.52%
2025-08-20	22.60	23.08	22.21	23.07	23.07	qfq	26,643,778	604,189,344	1.90%
2025-08-19	22.80	23.03	22.61	22.64	22.64	qfq	21,861,553	498,161,124	-1.35%
2025-08-18	22.94	23.25	22.71	22.95	22.95	qfq	38,932,113	896,381,906	0.88%
2025-08-15	22.20	23.12	22.08	22.75	22.75	qfq	33,689,577	759,986,581	3.03%
2025-08-14	22.14	22.93	22.00	22.08	22.08	qfq	38,699,550	869,585,941	0.27%
2025-08-13	21.60	22.13	21.59	22.02	22.02	qfq	20,608,558	451,451,591	2.32%
2025-08-12	21.68	21.88	21.33	21.52	21.52	qfq	19,889,788	428,869,309	-0.74%
2025-08-11	21.64	21.84	21.46	21.68	21.68	qfq	10,591,446	229,592,301	0.00%
2025-08-08	21.91	21.91	21.60	21.68	21.68	qfq	9,781,346	212,436,242	-0.78%
2025-08-07	22.00	22.13	21.66	21.85	21.85	qfq	15,038,250	329,317,770	-0.95%
2025-08-06	21.69	22.10	21.64	22.06	22.06	qfq	11,515,463	252,429,521	1.38%
2025-08-05	21.70	21.85	21.66	21.76	21.76	qfq	8,369,002	181,973,772	0.18%
2025-08-04	21.50	21.89	21.40	21.72	21.72	qfq	11,233,553	243,848,317	0.70%
2025-08-01	21.76	21.95	21.31	21.57	21.57	qfq	12,930,108	279,485,750	-1.06%
2025-07-31	22.12	22.34	21.75	21.80	21.80	qfq	16,892,267	372,337,724	-1.67%
2025-07-30	22.59	22.73	22.02	22.17	22.17	qfq	18,800,673	420,764,792	-0.27%
2025-07-29	22.46	22.57	22.08	22.23	22.23	qfq	17,480,276	389,319,816	-1.24%
2025-07-28	22.65	22.73	22.36	22.51	22.51	qfq	14,758,488	332,666,346	0.18%
2025-07-25	22.42	22.58	22.16	22.47	22.47	qfq	17,313,566	386,962,523	0.18%
2025-07-24	22.42	22.73	22.24	22.43	22.43	qfq	23,164,169	519,671,288	0.31%
2025-07-23	21.68	22.66	21.59	22.36	22.36	qfq	34,498,678	764,318,874	2.57%
2025-07-22	21.47	22.22	21.28	21.80	21.80	qfq	31,608,643	688,268,001	4.06%
2025-07-21	20.43	21.20	20.26	20.95	20.95	qfq	17,871,447	372,723,322	2.95%
2025-07-18	20.42	20.46	20.25	20.35	20.35	qfq	7,699,840	156,625,999	-0.05%
2025-07-17	20.33	20.41	20.14	20.36	20.36	qfq	8,967,467	182,004,181	0.44%
2025-07-16	20.26	20.48	20.18	20.27	20.27	qfq	7,753,239	157,437,923	0.10%
2025-07-15	20.22	20.42	20.00	20.25	20.25	qfq	7,559,548	152,779,044	0.15%
2025-07-14	20.40	20.45	20.22	20.22	20.22	qfq	6,162,282	125,210,259	-0.54%
2025-07-11	20.04	20.43	19.89	20.33	20.33	qfq	10,984,080	222,044,115	1.75%
2025-07-10	19.96	20.05	19.86	19.98	19.98	qfq	5,510,195	110,019,284	0.25%
2025-07-09	20.04	20.08	19.92	19.93	19.93	qfq	5,483,399	109,648,125	-0.55%
2025-07-08	19.85	20.09	19.74	20.04	20.04	qfq	7,532,169	150,571,718	1.31%
2025-07-07	20.00	20.00	19.78	19.78	19.78	qfq	5,561,728	110,342,475	-0.75%
2025-07-04	20.09	20.19	19.86	19.93	19.93	qfq	8,189,343	163,749,317	-0.30%
2025-07-03	20.00	20.12	19.93	19.99	19.99	qfq	6,095,704	121,902,557	0.00%
2025-07-02	20.18	20.25	19.97	19.99	19.99	qfq	7,379,839	147,949,141	-1.24%
2025-07-01	20.22	20.39	20.13	20.24	20.24	qfq	7,400,574	150,010,376	-0.15%
2025-06-30	20.10	20.37	20.00	20.27	20.27	qfq	10,132,940	205,313,530	1.45%
2025-06-27	20.00	20.19	19.94	19.98	19.98	qfq	8,109,398	162,642,969	0.40%
2025-06-26	20.27	20.29	19.88	19.90	19.90	qfq	10,032,233	201,329,756	-1.49%
2025-06-25	19.93	20.28	19.85	20.20	20.20	qfq	11,916,158	239,304,595	1.66%
2025-06-24	19.80	19.94	19.70	19.87	19.87	qfq	9,184,700	182,316,082	0.76%
2025-06-23	19.30	19.80	19.20	19.72	19.72	qfq	10,611,266	208,364,966	1.70%
2025-06-20	19.37	19.59	19.27	19.39	19.39	qfq	9,631,214	186,844,694	0.41%
2025-06-19	19.52	19.56	19.25	19.31	19.31	qfq	11,703,283	226,917,188	-1.58%
2025-06-18	20.03	20.09	19.37	19.62	19.52	qfq	19,366,696	379,024,199	-2.53%
2025-06-17	20.26	20.35	20.06	20.13	20.03	qfq	6,100,437	122,749,746	-0.40%
2025-06-16	20.36	20.53	20.15	20.21	20.11	qfq	7,229,465	146,354,568	-1.17%
2025-06-13	20.57	20.71	20.05	20.45	20.35	qfq	20,158,422	409,242,814	-1.11%
2025-06-12	20.80	20.83	20.59	20.68	20.58	qfq	6,895,208	142,818,194	-0.67%
2025-06-11	20.71	20.94	20.62	20.82	20.72	qfq	8,239,439	171,861,846	1.07%
2025-06-10	21.21	21.29	20.50	20.60	20.50	qfq	11,820,108	245,377,010	-2.88%
2025-06-09	21.17	21.37	21.13	21.21	21.11	qfq	8,865,523	188,257,779	0.43%
2025-06-06	20.80	21.25	20.78	21.12	21.02	qfq	13,084,521	275,836,296	1.49%
2025-06-05	20.33	20.90	20.23	20.81	20.71	qfq	9,473,106	195,404,196	2.36%
2025-06-04	20.28	20.40	20.14	20.33	20.23	qfq	6,373,402	129,504,355	0.99%
2025-06-03	20.19	20.36	20.03	20.13	20.03	qfq	8,556,161	172,366,464	-1.18%
2025-05-30	20.63	20.64	20.31	20.37	20.27	qfq	5,971,940	121,943,489	-1.59%
2025-05-29	20.33	20.72	20.21	20.70	20.60	qfq	7,379,417	151,710,782	2.58%
2025-05-28	20.40	20.42	20.11	20.18	20.08	qfq	4,708,854	95,333,243	-0.54%
2025-05-27	20.40	20.43	20.21	20.29	20.19	qfq	4,682,500	94,997,711	-0.20%
2025-05-26	20.18	20.49	20.03	20.33	20.23	qfq	6,016,281	122,262,095	1.45%
2025-05-23	20.30	20.48	20.03	20.04	19.94	qfq	6,105,587	123,636,544	-1.38%
2025-05-22	20.30	20.60	20.30	20.32	20.22	qfq	4,633,792	94,652,198	-0.44%
2025-05-21	20.45	20.50	20.31	20.41	20.31	qfq	4,103,392	83,766,948	-0.39%
2025-05-20	20.65	20.67	20.40	20.49	20.39	qfq	4,276,114	87,826,746	-0.10%
2025-05-19	20.48	20.60	20.26	20.51	20.41	qfq	6,567,487	134,317,588	0.10%
2025-05-16	20.51	20.70	20.43	20.49	20.39	qfq	4,865,836	100,082,848	-0.05%
2025-05-15	20.95	20.95	20.49	20.50	20.40	qfq	7,433,086	153,657,875	-2.24%
2025-05-14	20.96	21.18	20.72	20.97	20.87	qfq	8,285,908	173,356,134	0.24%
2025-05-13	21.30	21.35	20.90	20.92	20.82	qfq	6,808,472	143,208,292	-0.71%
2025-05-12	21.00	21.19	20.92	21.07	20.97	qfq	8,212,623	172,838,713	0.91%
2025-05-09	21.36	21.36	20.85	20.88	20.78	qfq	8,850,510	185,831,435	-2.25%
2025-05-08	21.32	21.50	21.21	21.36	21.25	qfq	7,885,504	168,386,773	0.05%
2025-05-07	21.68	21.96	21.13	21.35	21.24	qfq	11,080,976	238,078,781	-0.42%
2025-05-06	21.33	21.58	21.33	21.44	21.33	qfq	11,625,978	249,528,762	0.56%
2025-04-30	20.85	21.50	20.84	21.32	21.21	qfq	10,667,180	226,631,013	1.96%
2025-04-29	20.46	21.03	20.45	20.91	20.81	qfq	6,922,146	144,204,459	0.92%
2025-04-28	20.78	20.97	20.59	20.72	20.62	qfq	6,619,379	137,482,610	-0.58%
2025-04-25	20.85	20.96	20.44	20.84	20.74	qfq	7,137,945	148,314,261	1.17%
2025-04-24	21.06	21.07	20.52	20.60	20.50	qfq	8,182,223	169,734,793	-2.42%
2025-04-23	21.15	21.30	20.91	21.11	21.01	qfq	8,791,000	185,192,043	0.19%
2025-04-22	20.85	21.33	20.80	21.07	20.97	qfq	9,971,622	209,456,184	0.77%
2025-04-21	20.91	21.07	20.80	20.91	20.81	qfq	7,460,776	156,008,122	0.43%
2025-04-18	20.78	20.89	20.42	20.82	20.72	qfq	7,494,116	154,720,689	0.43%
2025-04-17	20.75	21.23	20.71	20.73	20.63	qfq	9,064,154	189,854,275	-1.19%
2025-04-16	21.19	21.33	20.60	20.98	20.88	qfq	9,479,763	198,824,912	-0.94%
2025-04-15	21.44	21.45	20.92	21.18	21.08	qfq	10,852,704	228,950,851	-1.26%
2025-04-14	21.70	21.79	21.26	21.45	21.34	qfq	15,131,179	325,849,104	0.33%
2025-04-11	19.99	21.94	19.95	21.38	21.27	qfq	27,290,512	577,075,324	6.37%
2025-04-10	20.38	20.55	20.07	20.10	20.00	qfq	14,479,252	293,549,251	1.72%
2025-04-09	18.96	20.14	18.60	19.76	19.66	qfq	20,043,842	392,369,204	2.17%
2025-04-08	19.10	19.88	19.03	19.34	19.24	qfq	20,444,610	396,508,890	3.53%
2025-04-07	20.75	20.88	17.80	18.68	18.59	qfq	26,886,181	523,595,345	-14.74%
2025-04-03	22.08	22.34	21.87	21.91	21.80	qfq	7,796,243	172,004,931	-1.26%
2025-04-02	22.13	22.24	22.00	22.19	22.08	qfq	5,258,402	116,453,867	0.45%
2025-04-01	21.82	22.21	21.75	22.09	21.98	qfq	7,103,685	156,484,428	1.56%
2025-03-31	21.91	22.13	21.69	21.75	21.64	qfq	7,558,736	165,240,491	-1.00%
2025-03-28	22.20	22.40	21.94	21.97	21.86	qfq	7,483,827	165,259,590	-1.08%
2025-03-27	21.91	22.49	21.77	22.21	22.10	qfq	8,640,843	191,625,086	0.82%
2025-03-26	21.90	22.19	21.90	22.03	21.92	qfq	5,894,912	130,239,441	0.23%
2025-03-25	22.12	22.14	21.83	21.98	21.87	qfq	7,624,621	167,415,608	-0.23%
2025-03-24	22.21	22.21	21.60	22.03	21.92	qfq	10,302,268	225,593,262	-0.54%
2025-03-21	22.40	22.61	22.00	22.15	22.04	qfq	12,802,228	284,611,214	-1.56%
2025-03-20	22.81	22.85	22.50	22.50	22.39	qfq	9,279,155	210,147,295	-1.19%
2025-03-19	22.88	23.00	22.73	22.77	22.66	qfq	9,822,952	224,313,504	-0.78%
2025-03-18	23.03	23.25	22.91	22.95	22.84	qfq	9,451,911	217,815,557	0.09%
2025-03-17	23.08	23.17	22.85	22.93	22.82	qfq	9,866,664	226,815,456	-0.48%
2025-03-14	22.61	23.24	22.44	23.04	22.93	qfq	17,847,250	409,213,837	2.13%
2025-03-13	23.06	23.10	22.44	22.56	22.45	qfq	15,588,093	353,535,784	-2.13%
2025-03-12	23.42	23.42	23.01	23.05	22.94	qfq	15,372,400	355,697,062	-0.86%
2025-03-11	22.81	23.43	22.81	23.25	23.14	qfq	13,994,740	324,145,006	0.61%
2025-03-10	23.25	23.44	22.98	23.11	23.00	qfq	14,358,191	332,053,896	-0.86%
2025-03-07	23.55	23.68	23.21	23.31	23.19	qfq	18,925,424	442,808,501	-2.10%
2025-03-06	23.63	24.10	23.62	23.81	23.69	qfq	22,755,993	543,950,642	1.41%
2025-03-05	23.79	23.95	23.10	23.48	23.36	qfq	16,642,834	390,497,559	-1.10%
2025-03-04	23.21	24.02	23.08	23.74	23.62	qfq	18,169,793	428,588,419	1.41%
2025-03-03	23.88	23.94	23.19	23.41	23.29	qfq	19,771,231	466,007,708	-1.39%
2025-02-28	24.70	24.85	23.74	23.74	23.62	qfq	35,379,318	853,930,473	-4.12%
2025-02-27	24.85	24.98	24.09	24.76	24.64	qfq	29,568,457	724,775,410	-0.08%
2025-02-26	24.72	25.08	24.21	24.78	24.66	qfq	31,860,756	787,453,181	2.19%
2025-02-25	24.32	24.75	23.90	24.25	24.13	qfq	27,348,992	665,093,790	-1.86%
2025-02-24	24.71	25.15	24.20	24.71	24.59	qfq	29,768,248	736,400,746	0.04%
2025-02-21	23.60	24.98	23.32	24.70	24.58	qfq	43,536,920	1,058,684,898	4.62%
2025-02-20	23.99	24.01	23.48	23.61	23.49	qfq	22,447,684	532,800,880	-1.91%
2025-02-19	22.80	24.17	22.66	24.07	23.95	qfq	42,125,407	1,002,682,861	5.34%
2025-02-18	23.13	23.48	22.62	22.85	22.74	qfq	20,345,225	469,564,468	-2.14%
2025-02-17	23.05	23.79	22.97	23.35	23.23	qfq	26,234,462	610,524,870	1.08%
2025-02-14	23.72	23.92	22.95	23.10	22.99	qfq	28,052,247	654,744,952	-3.87%
2025-02-13	24.77	24.87	23.99	24.03	23.91	qfq	21,593,639	525,243,523	-2.71%
2025-02-12	23.64	24.72	23.36	24.70	24.58	qfq	33,116,193	800,750,946	4.26%
2025-02-11	24.10	24.14	23.40	23.69	23.57	qfq	18,919,056	446,672,787	-1.86%
2025-02-10	24.50	24.57	24.02	24.14	24.02	qfq	19,716,555	476,842,759	-1.03%
2025-02-07	24.43	24.77	24.01	24.39	24.27	qfq	28,583,574	698,710,579	0.12%
2025-02-06	23.64	24.61	23.38	24.36	24.24	qfq	27,328,497	658,571,181	2.96%
2025-02-05	24.24	24.30	23.48	23.66	23.54	qfq	18,913,086	450,660,643	1.55%
2025-01-27	24.34	24.40	23.22	23.30	23.18	qfq	15,672,839	372,063,287	-3.64%
2025-01-24	24.09	24.40	23.92	24.18	24.06	qfq	19,723,441	476,627,614	0.33%
2025-01-23	23.95	25.18	23.82	24.10	23.98	qfq	35,697,046	870,189,831	1.95%
2025-01-22	23.94	23.99	23.38	23.64	23.52	qfq	20,701,002	490,162,731	1.55%
2025-01-21	23.33	23.40	22.86	23.28	23.17	qfq	11,966,485	277,198,471	0.43%
2025-01-20	23.31	23.52	23.11	23.18	23.07	qfq	11,214,272	260,969,885	0.09%
2025-01-17	22.88	23.54	22.63	23.16	23.05	qfq	16,079,927	372,024,682	1.67%
2025-01-16	22.93	23.36	22.62	22.78	22.67	qfq	15,014,522	344,356,881	0.26%
2025-01-15	23.33	23.35	22.62	22.72	22.61	qfq	15,902,312	365,474,829	-2.49%
2025-01-14	22.48	23.39	22.20	23.30	23.18	qfq	19,239,337	440,351,508	4.67%
2025-01-13	21.66	22.34	21.54	22.26	22.15	qfq	12,491,976	274,597,564	1.64%
2025-01-10	22.20	22.77	21.86	21.90	21.79	qfq	15,676,889	350,428,650	-1.84%
2025-01-09	22.10	22.67	22.03	22.31	22.20	qfq	13,469,405	302,842,421	0.13%
2025-01-08	22.16	22.60	21.69	22.28	22.17	qfq	16,128,609	358,365,039	-0.49%
2025-01-07	21.99	22.46	21.87	22.39	22.28	qfq	13,669,908	303,282,155	2.24%
2025-01-06	22.00	22.23	21.61	21.90	21.79	qfq	12,842,938	280,981,083	-0.68%
2025-01-03	22.55	22.64	21.98	22.05	21.94	qfq	17,828,932	398,510,680	-1.65%
2025-01-02	23.33	23.54	22.23	22.42	22.31	qfq	18,841,878	430,053,939	-3.94%
2024-12-31	24.17	24.38	23.33	23.34	23.22	qfq	18,135,960	430,025,790	-3.83%
2024-12-30	24.20	24.38	23.89	24.27	24.15	qfq	14,035,196	339,289,187	-0.25%
2024-12-27	24.23	25.12	23.86	24.33	24.21	qfq	20,948,299	515,100,479	0.45%
2024-12-26	24.36	24.66	24.20	24.22	24.10	qfq	19,527,164	476,347,584	-0.98%
2024-12-25	25.05	25.15	24.45	24.46	24.34	qfq	16,948,394	417,810,381	-2.90%
2024-12-24	24.88	25.24	24.66	25.19	25.07	qfq	19,884,044	496,963,529	2.11%
2024-12-23	25.16	25.36	24.66	24.67	24.55	qfq	22,874,459	569,508,229	-2.72%
2024-12-20	24.45	25.78	24.35	25.36	25.23	qfq	35,586,520	897,746,704	3.81%
2024-12-19	24.20	24.79	24.10	24.43	24.31	qfq	20,605,385	502,974,585	-0.69%
2024-12-18	24.86	24.98	24.46	24.60	24.48	qfq	20,033,934	494,007,908	0.00%
2024-12-17	24.78	25.15	24.47	24.60	24.48	qfq	22,943,224	568,197,936	-1.28%
2024-12-16	26.48	26.48	24.35	24.92	24.80	qfq	58,081,720	1,457,919,097	-7.53%
2024-12-13	26.53	28.17	26.50	26.95	26.82	qfq	94,064,206	2,578,050,969	0.19%
2024-12-12	26.42	27.19	26.42	26.90	26.77	qfq	36,321,090	972,001,588	0.90%
2024-12-11	27.00	27.35	26.30	26.66	26.53	qfq	38,057,698	1,014,583,120	-2.31%
2024-12-10	28.65	28.90	27.20	27.29	27.16	qfq	42,177,351	1,173,078,502	-0.76%
2024-12-09	28.40	28.44	26.87	27.50	27.36	qfq	41,665,169	1,143,012,633	-3.47%
2024-12-06	28.94	29.54	28.24	28.49	28.35	qfq	39,129,262	1,125,972,202	-1.55%
2024-12-05	27.31	29.36	27.20	28.94	28.80	qfq	42,593,190	1,217,797,083	4.06%
2024-12-04	29.06	29.76	27.73	27.81	27.67	qfq	54,407,917	1,546,397,256	0.72%
2024-12-03	26.48	27.99	26.08	27.61	27.47	qfq	48,353,154	1,304,388,854	4.82%
2024-12-02	26.28	26.75	26.03	26.34	26.21	qfq	36,029,945	948,267,479	0.30%
2024-11-29	25.28	26.99	25.05	26.26	26.13	qfq	47,194,413	1,231,403,830	2.86%
2024-11-28	25.82	25.99	25.29	25.53	25.40	qfq	33,715,595	864,656,220	-1.01%
2024-11-27	25.00	25.96	24.04	25.79	25.66	qfq	38,226,278	964,117,331	2.95%
2024-11-26	24.89	26.08	24.77	25.05	24.93	qfq	36,853,932	940,071,738	0.64%
2024-11-25	24.33	25.07	24.25	24.89	24.77	qfq	32,206,958	792,749,058	1.84%
2024-11-22	25.18	26.06	24.38	24.44	24.32	qfq	48,997,042	1,231,842,338	-2.08%
2024-11-21	24.45	25.49	24.00	24.96	24.84	qfq	45,183,912	1,124,268,694	2.04%
2024-11-20	24.36	24.69	23.88	24.46	24.34	qfq	36,901,035	896,090,191	-0.33%
2024-11-19	23.45	24.64	23.38	24.54	24.42	qfq	49,102,482	1,179,081,709	4.43%
2024-11-18	24.50	25.12	23.29	23.50	23.38	qfq	64,998,343	1,554,410,912	-6.60%
2024-11-15	27.20	27.82	25.16	25.16	25.04	qfq	91,676,662	2,410,088,029	-7.06%
2024-11-14	26.68	28.60	26.40	27.07	26.94	qfq	89,141,032	2,451,281,083	3.44%
2024-11-13	25.80	26.70	25.08	26.17	26.04	qfq	76,284,847	1,979,609,266	0.15%
2024-11-12	26.72	27.25	25.80	26.13	26.00	qfq	132,205,188	3,496,511,248	2.55%
2024-11-11	23.11	25.48	23.11	25.48	25.35	qfq	94,928,668	2,373,360,893	20.02%
2024-11-08	21.77	22.19	21.16	21.23	21.13	qfq	48,480,605	1,050,859,889	0.57%
2024-11-07	20.60	21.16	20.50	21.11	21.01	qfq	31,035,755	649,103,787	2.23%
2024-11-06	20.90	21.14	20.42	20.65	20.55	qfq	34,113,814	710,673,401	-0.24%
2024-11-05	19.93	20.83	19.81	20.70	20.60	qfq	30,015,582	615,053,318	4.33%
2024-11-04	19.58	19.88	19.48	19.84	19.74	qfq	15,084,091	297,430,409	1.59%
2024-11-01	20.15	20.43	19.52	19.53	19.43	qfq	25,476,685	505,477,313	-4.03%
2024-10-31	20.11	20.57	19.73	20.35	20.25	qfq	26,852,467	544,261,310	1.70%
2024-10-30	20.51	20.51	19.73	20.01	19.91	qfq	29,825,135	597,974,103	-2.53%
2024-10-29	20.93	21.32	20.48	20.53	20.43	qfq	36,648,731	766,188,689	-2.66%
2024-10-28	21.15	21.15	20.56	21.09	20.99	qfq	24,652,829	514,771,478	0.00%
2024-10-25	21.16	21.49	20.82	21.09	20.99	qfq	31,785,256	670,731,084	0.19%
2024-10-24	20.88	21.53	20.83	21.05	20.95	qfq	31,143,427	659,251,108	-0.57%
2024-10-23	21.82	21.84	21.11	21.17	21.07	qfq	47,284,576	1,013,589,591	-3.02%
2024-10-22	21.20	22.25	20.74	21.83	21.72	qfq	71,886,989	1,553,640,994	2.01%
2024-10-21	20.36	22.55	20.35	21.40	21.29	qfq	101,412,229	2,156,740,725	8.46%
2024-10-18	18.59	20.27	18.29	19.73	19.63	qfq	69,341,686	1,346,775,937	7.40%
2024-10-17	18.66	18.86	18.33	18.37	18.28	qfq	19,720,648	366,495,819	0.49%
2024-10-16	17.82	18.72	17.82	18.28	18.19	qfq	24,312,568	446,444,579	-1.56%
2024-10-15	19.30	19.42	18.55	18.57	18.48	qfq	42,003,300	799,697,851	-2.52%
2024-10-14	19.09	19.42	18.34	19.05	18.96	qfq	49,424,464	935,034,402	-1.91%
2024-10-11	19.76	20.33	19.28	19.42	19.32	qfq	47,733,890	945,357,114	0.26%
2024-10-10	21.50	21.50	19.33	19.37	19.27	qfq	66,696,590	1,358,653,140	0.21%
2024-10-09	20.00	21.42	19.24	19.33	19.23	qfq	55,200,987	1,126,090,320	-8.00%
2024-10-08	21.01	21.01	19.95	21.01	20.91	qfq	69,548,806	1,447,996,751	19.99%
2024-09-30	15.95	17.76	15.93	17.51	17.42	qfq	40,352,581	678,902,741	12.53%
2024-09-27	15.29	15.58	15.05	15.56	15.48	qfq	12,137,217	186,131,162	3.46%
2024-09-26	14.67	15.04	14.59	15.04	14.97	qfq	12,045,303	178,287,323	4.66%
2024-09-25	14.38	14.59	14.32	14.37	14.30	qfq	6,732,482	97,421,684	0.84%
2024-09-24	13.94	14.29	13.92	14.25	14.18	qfq	5,905,545	83,488,274	2.67%
2024-09-23	14.12	14.12	13.65	13.88	13.81	qfq	4,348,633	60,223,393	-1.77%
2024-09-20	13.95	14.13	13.83	14.13	14.06	qfq	6,045,037	84,709,238	1.29%
2024-09-19	13.60	13.97	13.58	13.95	13.88	qfq	4,281,337	59,268,632	2.72%
2024-09-18	13.79	13.80	13.42	13.58	13.51	qfq	2,931,150	39,681,014	-0.95%
2024-09-13	13.78	13.79	13.56	13.71	13.64	qfq	4,104,834	56,110,414	-0.15%
2024-09-12	13.75	13.90	13.73	13.73	13.66	qfq	2,723,453	37,645,672	-0.15%
2024-09-11	14.06	14.13	13.61	13.75	13.68	qfq	4,551,442	62,966,078	-2.69%
2024-09-10	14.23	14.23	13.95	14.13	14.06	qfq	2,860,785	40,299,881	-0.14%
2024-09-09	14.11	14.28	14.07	14.15	14.08	qfq	2,666,026	37,795,540	-0.49%
2024-09-06	14.46	14.49	14.20	14.22	14.15	qfq	5,668,268	80,981,445	-1.66%
2024-09-05	14.41	14.57	14.38	14.46	14.39	qfq	2,324,807	33,640,369	-0.14%
2024-09-04	14.42	14.64	14.39	14.48	14.41	qfq	2,513,368	36,508,194	-0.28%
2024-09-03	14.42	14.58	14.41	14.52	14.45	qfq	2,328,562	33,774,995	0.48%
2024-09-02	14.75	14.78	14.45	14.45	14.38	qfq	4,382,668	64,085,220	-2.10%
2024-08-30	14.57	14.91	14.52	14.76	14.69	qfq	6,939,988	102,638,135	1.30%
2024-08-29	14.50	14.62	14.45	14.57	14.50	qfq	2,869,530	41,776,248	0.55%
2024-08-28	14.37	14.59	14.37	14.49	14.42	qfq	2,717,131	39,416,108	0.14%
2024-08-27	14.42	14.52	14.20	14.47	14.40	qfq	2,968,304	42,696,463	-0.07%
2024-08-26	14.28	14.56	14.28	14.48	14.41	qfq	2,317,781	33,560,664	0.49%
2024-08-23	14.35	14.44	14.25	14.41	14.34	qfq	2,953,013	42,320,751	0.63%
2024-08-22	14.70	14.90	14.28	14.32	14.25	qfq	7,585,928	109,640,017	-3.11%
2024-08-21	14.82	15.03	14.76	14.78	14.71	qfq	5,365,411	79,895,295	0.34%
2024-08-20	14.94	15.02	14.68	14.73	14.66	qfq	4,033,359	59,780,454	-1.21%
2024-08-19	14.82	15.07	14.74	14.91	14.84	qfq	6,177,583	92,206,231	1.84%
2024-08-16	14.62	14.67	14.51	14.64	14.57	qfq	3,760,489	54,894,846	0.41%
2024-08-15	14.42	14.70	14.37	14.58	14.51	qfq	4,409,420	64,245,449	0.97%
2024-08-14	14.87	14.91	14.43	14.44	14.37	qfq	7,034,830	102,405,060	-2.83%
2024-08-13	14.78	14.86	14.67	14.86	14.79	qfq	3,612,672	53,356,115	0.88%
2024-08-12	14.64	14.80	14.60	14.73	14.66	qfq	2,905,208	42,765,833	0.27%
2024-08-09	14.90	14.98	14.68	14.69	14.62	qfq	4,120,430	61,092,403	-0.07%
2024-08-08	14.61	14.82	14.46	14.70	14.63	qfq	4,764,683	69,780,607	0.41%
2024-08-07	14.71	14.78	14.60	14.64	14.57	qfq	3,804,615	55,924,233	-0.27%
2024-08-06	14.83	14.88	14.46	14.68	14.61	qfq	6,686,753	97,986,998	0.07%
2024-08-05	14.92	15.10	14.67	14.67	14.60	qfq	9,437,151	139,710,285	-2.40%
2024-08-02	15.15	15.32	15.00	15.03	14.96	qfq	6,232,174	94,506,091	-1.18%
2024-08-01	15.28	15.39	15.09	15.21	15.13	qfq	7,363,494	112,225,092	0.00%
2024-07-31	14.78	15.23	14.77	15.21	15.13	qfq	8,049,977	121,474,293	2.49%
2024-07-30	14.86	15.02	14.67	14.84	14.77	qfq	6,821,853	101,017,658	-0.54%
2024-07-29	15.16	15.27	14.90	14.92	14.85	qfq	7,334,780	110,311,944	-2.16%
2024-07-26	15.23	15.36	15.11	15.25	15.17	qfq	6,493,298	99,049,288	0.53%
2024-07-25	15.02	15.26	14.87	15.17	15.10	qfq	7,594,508	114,644,552	0.93%
2024-07-24	15.33	15.39	14.94	15.03	14.96	qfq	10,537,283	159,215,371	-1.70%
2024-07-23	15.88	15.98	15.23	15.29	15.21	qfq	13,173,624	205,247,964	-2.74%
2024-07-22	15.43	15.96	15.42	15.72	15.64	qfq	15,187,580	238,103,061	1.68%
2024-07-19	15.00	15.62	14.94	15.46	15.38	qfq	14,561,097	224,047,167	2.93%
2024-07-18	14.76	15.14	14.66	15.02	14.95	qfq	8,530,521	127,114,369	0.87%
2024-07-17	15.14	15.14	14.86	14.89	14.82	qfq	8,542,685	127,820,910	-1.85%
2024-07-16	15.02	15.21	14.90	15.17	15.10	qfq	9,475,282	142,944,798	0.73%
2024-07-15	15.20	15.29	14.95	15.06	14.99	qfq	15,511,088	234,212,304	-2.52%
2024-07-12	15.18	15.45	15.10	15.45	15.37	qfq	9,036,468	138,376,920	1.11%
2024-07-11	15.30	15.37	15.09	15.28	15.20	qfq	10,641,290	162,349,787	1.19%
2024-07-10	15.01	15.24	14.94	15.10	15.03	qfq	8,333,006	125,661,717	0.13%
2024-07-09	14.57	15.12	14.53	15.08	15.01	qfq	11,463,086	170,709,112	2.86%
2024-07-08	15.09	15.30	14.55	14.66	14.59	qfq	15,531,929	231,717,801	-2.20%
2024-07-05	14.80	15.03	14.67	14.99	14.92	qfq	7,882,215	117,309,436	1.63%
2024-07-04	14.88	15.06	14.68	14.75	14.68	qfq	8,554,999	127,203,147	-0.61%
2024-07-03	14.78	15.10	14.60	14.84	14.77	qfq	8,396,561	124,618,993	0.54%
2024-07-02	14.73	14.81	14.55	14.76	14.69	qfq	8,355,810	122,793,501	-0.40%
2024-07-01	14.67	14.84	14.31	14.82	14.75	qfq	9,021,718	131,511,018	1.02%
2024-06-28	14.70	15.00	14.61	14.67	14.60	qfq	7,802,759	115,763,353	-0.27%
2024-06-27	14.95	15.08	14.68	14.71	14.64	qfq	7,523,883	111,602,155	-2.52%
2024-06-26	14.75	15.19	14.55	15.09	15.02	qfq	10,144,298	151,080,230	2.86%
2024-06-25	15.05	15.16	14.49	14.67	14.60	qfq	13,181,638	194,596,873	-1.87%
2024-06-24	15.77	15.97	14.93	14.95	14.88	qfq	16,072,967	247,516,793	-5.50%
2024-06-21	15.88	15.95	15.55	15.82	15.74	qfq	15,044,055	237,319,486	-1.00%
2024-06-20	15.64	16.46	15.55	15.98	15.90	qfq	32,757,710	525,159,305	2.24%
2024-06-19	15.08	16.00	14.90	15.63	15.55	qfq	26,811,525	412,140,907	5.82%
2024-06-18	14.64	15.14	14.62	14.77	14.70	qfq	12,537,807	186,974,464	1.30%
2024-06-17	14.49	14.67	14.46	14.58	14.51	qfq	5,337,862	77,914,280	0.14%
2024-06-14	14.79	14.85	14.45	14.56	14.49	qfq	11,812,220	172,354,233	-1.62%
2024-06-13	14.87	15.19	14.80	14.80	14.73	qfq	12,643,734	189,408,662	0.07%
2024-06-12	14.90	14.96	14.75	14.79	14.72	qfq	5,158,893	76,538,669	-0.34%
2024-06-11	14.45	14.92	14.43	14.84	14.77	qfq	7,582,370	111,639,030	2.56%
2024-06-07	14.55	14.79	14.44	14.47	14.40	qfq	4,198,987	61,159,077	-0.07%
2024-06-06	14.76	14.98	14.48	14.48	14.41	qfq	5,581,078	82,199,970	-1.83%
2024-06-05	14.77	15.02	14.72	14.75	14.68	qfq	4,819,589	71,803,293	-0.34%
2024-06-04	14.64	14.86	14.62	14.80	14.73	qfq	6,173,027	91,088,791	0.68%
2024-06-03	14.65	14.94	14.62	14.70	14.63	qfq	5,370,705	79,387,797	0.20%
2024-05-31	14.68	14.77	14.61	14.67	14.60	qfq	3,701,197	54,418,906	-0.27%
2024-05-30	14.47	14.77	14.40	14.71	14.64	qfq	5,267,996	77,198,480	1.66%
2024-05-29	14.47	14.74	14.44	14.47	14.40	qfq	3,100,199	45,158,495	0.00%
2024-05-28	14.60	14.85	14.45	14.47	14.40	qfq	3,933,913	57,600,231	-1.30%
2024-05-27	14.21	14.70	14.21	14.66	14.59	qfq	4,854,877	70,338,127	3.17%
2024-05-24	14.36	14.52	14.19	14.21	14.14	qfq	3,353,137	48,007,681	-0.98%
2024-05-23	14.56	14.56	14.31	14.35	14.28	qfq	3,738,654	53,838,903	-1.51%
2024-05-22	14.43	14.60	14.35	14.57	14.50	qfq	3,113,779	45,145,364	0.90%
2024-05-21	14.50	14.51	14.27	14.44	14.37	qfq	3,305,002	47,588,379	-0.07%
2024-05-20	14.49	14.64	14.37	14.45	14.38	qfq	3,696,821	53,573,636	-0.07%
2024-05-17	14.44	14.47	14.28	14.46	14.39	qfq	3,789,400	54,487,239	0.70%
2024-05-16	14.43	14.60	14.30	14.36	14.29	qfq	4,836,849	69,861,927	-0.62%
2024-05-15	14.58	14.63	14.43	14.45	14.38	qfq	2,691,857	39,027,731	-0.89%
2024-05-14	14.74	14.90	14.57	14.58	14.51	qfq	4,048,675	59,309,580	-1.49%
2024-05-13	15.18	15.20	14.75	14.80	14.73	qfq	5,775,736	86,259,200	-3.01%
2024-05-10	15.16	15.35	15.05	15.26	15.18	qfq	10,256,449	156,219,356	0.66%
2024-05-09	14.65	15.22	14.63	15.16	15.09	qfq	9,803,208	146,853,341	3.69%
2024-05-08	14.61	14.66	14.44	14.62	14.55	qfq	4,215,910	61,386,886	0.00%
2024-05-07	14.48	14.68	14.40	14.62	14.55	qfq	5,093,660	74,191,400	1.18%
2024-05-06	14.60	14.65	14.36	14.45	14.38	qfq	6,451,881	93,383,803	0.07%
2024-04-30	14.70	14.70	14.28	14.44	14.37	qfq	7,731,127	112,101,805	-2.70%
2024-04-29	14.63	14.90	14.56	14.84	14.77	qfq	6,243,357	92,232,268	1.37%
2024-04-26	14.39	14.73	14.31	14.64	14.57	qfq	6,667,960	97,413,993	1.81%
2024-04-25	14.45	14.53	14.26	14.38	14.31	qfq	4,853,409	69,949,252	-0.76%
2024-04-24	13.80	14.54	13.80	14.49	14.42	qfq	9,964,007	142,361,163	4.85%
2024-04-23	14.03	14.03	13.80	13.82	13.75	qfq	2,614,471	36,319,698	-1.57%
2024-04-22	13.78	14.05	13.72	14.04	13.97	qfq	3,599,953	50,151,742	1.23%
2024-04-19	14.00	14.11	13.80	13.87	13.80	qfq	3,723,893	51,796,553	-1.21%
2024-04-18	14.08	14.23	13.98	14.04	13.97	qfq	6,066,820	85,478,913	-1.13%
2024-04-17	13.28	14.23	13.22	14.20	14.13	qfq	10,078,718	139,558,662	6.77%
2024-04-16	13.40	13.44	12.89	13.30	13.23	qfq	9,973,258	131,836,378	-1.26%
2024-04-15	13.33	13.69	13.29	13.47	13.40	qfq	8,228,698	110,875,332	0.82%
2024-04-12	13.45	13.54	13.11	13.36	13.29	qfq	7,411,030	98,841,444	-0.96%
2024-04-11	13.52	13.67	13.27	13.49	13.42	qfq	8,535,015	115,039,948	-0.88%
2024-04-10	13.80	13.97	13.55	13.61	13.54	qfq	6,223,609	85,447,181	-2.37%
2024-04-09	13.40	14.01	13.40	13.94	13.87	qfq	6,814,742	94,037,122	4.03%
2024-04-08	13.70	13.79	13.25	13.40	13.33	qfq	6,394,721	86,201,014	-3.04%
2024-04-03	13.60	14.05	13.50	13.82	13.75	qfq	6,414,451	88,445,591	2.75%
2024-04-02	13.64	13.64	13.43	13.45	13.38	qfq	3,321,415	44,842,080	-1.39%
2024-04-01	13.50	13.75	13.48	13.64	13.57	qfq	4,557,411	62,122,994	2.02%
2024-03-29	13.24	13.37	13.11	13.37	13.30	qfq	3,394,766	44,947,183	0.98%
2024-03-28	13.12	13.33	13.05	13.24	13.17	qfq	3,982,614	52,565,039	1.46%
2024-03-27	13.47	13.54	13.03	13.05	12.99	qfq	4,071,208	53,968,686	-2.83%
2024-03-26	13.50	13.59	13.27	13.43	13.36	qfq	4,373,408	58,730,543	-0.37%
2024-03-25	13.93	13.93	13.47	13.48	13.41	qfq	4,934,692	67,746,116	-3.16%
2024-03-22	14.26	14.27	13.89	13.92	13.85	qfq	6,367,224	89,269,677	-2.52%
2024-03-21	14.44	14.60	14.22	14.28	14.21	qfq	6,350,769	91,451,344	-1.11%
2024-03-20	14.40	14.50	14.30	14.44	14.37	qfq	5,336,456	76,787,606	0.28%
2024-03-19	14.52	14.64	14.40	14.40	14.33	qfq	5,995,349	86,930,406	-0.76%
2024-03-18	14.38	14.53	14.32	14.51	14.44	qfq	7,528,424	108,863,576	0.90%
2024-03-15	14.10	14.38	13.95	14.38	14.31	qfq	6,341,080	89,650,910	2.06%
2024-03-14	14.22	14.34	13.97	14.09	14.02	qfq	9,203,825	130,300,636	-1.12%
2024-03-13	14.63	14.71	14.23	14.25	14.18	qfq	11,980,268	173,133,338	-2.20%
2024-03-12	14.68	14.91	14.47	14.57	14.50	qfq	10,373,440	151,759,012	-0.82%
2024-03-11	14.60	14.83	14.29	14.69	14.62	qfq	18,668,673	270,702,010	1.31%
2024-03-08	14.80	15.39	14.50	14.50	14.43	qfq	39,693,277	594,565,569	-1.56%
2024-03-07	14.86	15.32	14.56	14.73	14.66	qfq	15,584,659	231,518,208	-0.47%
2024-03-06	14.81	14.96	14.60	14.80	14.73	qfq	9,231,372	136,453,631	-0.27%
2024-03-05	14.91	15.10	14.62	14.84	14.77	qfq	8,907,432	132,650,117	-1.13%
2024-03-04	15.34	15.42	14.81	15.01	14.94	qfq	9,924,510	149,030,089	-1.12%
2024-03-01	15.39	15.43	15.07	15.18	15.11	qfq	7,645,206	116,435,309	-0.98%
2024-02-29	14.78	15.47	14.73	15.33	15.25	qfq	8,967,098	136,212,271	3.72%
2024-02-28	15.68	15.80	14.72	14.78	14.71	qfq	12,241,659	187,160,251	-5.68%
2024-02-27	15.25	15.80	15.12	15.67	15.59	qfq	10,139,895	157,501,177	2.69%
2024-02-26	15.49	15.66	15.02	15.26	15.18	qfq	10,920,438	167,743,966	1.19%
2024-02-23	14.75	15.11	14.56	15.08	15.01	qfq	8,509,301	126,789,201	3.08%
2024-02-22	14.32	14.81	14.31	14.63	14.56	qfq	8,483,825	123,510,966	1.46%
2024-02-21	13.64	14.68	13.52	14.42	14.35	qfq	13,413,165	191,583,212	4.64%
2024-02-20	13.58	13.78	13.33	13.78	13.71	qfq	9,715,228	131,429,911	0.66%
2024-02-19	13.52	13.74	13.27	13.69	13.62	qfq	12,872,530	173,415,573	3.63%
2024-02-08	12.27	13.29	12.01	13.21	13.14	qfq	15,776,007	201,654,372	9.17%
2024-02-07	12.37	12.73	11.96	12.10	12.04	qfq	14,144,678	174,795,444	-2.18%
2024-02-06	12.02	12.64	11.73	12.37	12.31	qfq	11,247,817	137,388,529	3.43%
2024-02-05	13.00	13.00	11.85	11.96	11.90	qfq	13,229,782	162,712,653	-8.91%
2024-02-02	13.59	13.75	12.50	13.13	13.07	qfq	9,229,432	121,452,222	-3.38%
2024-02-01	13.46	13.69	13.12	13.59	13.52	qfq	8,916,441	120,216,117	0.97%
2024-01-31	14.00	14.10	13.41	13.46	13.39	qfq	12,277,103	167,793,695	-4.27%
2024-01-30	15.52	15.53	13.52	14.06	13.99	qfq	26,783,630	382,558,597	-10.33%
2024-01-29	16.31	16.58	15.62	15.68	15.60	qfq	8,943,343	142,352,854	-3.15%
2024-01-26	17.00	17.00	16.15	16.19	16.11	qfq	12,195,063	199,490,966	-4.54%
2024-01-25	16.34	17.07	16.22	16.96	16.88	qfq	10,106,605	169,536,403	3.54%
2024-01-24	17.00	17.06	15.71	16.38	16.30	qfq	10,385,714	168,844,208	-3.08%
2024-01-23	16.76	17.29	16.63	16.90	16.82	qfq	7,542,046	128,456,729	0.66%
2024-01-22	17.20	17.43	16.62	16.79	16.71	qfq	8,250,657	140,786,422	-2.61%
2024-01-19	17.05	17.34	17.01	17.24	17.15	qfq	5,771,270	99,413,484	0.88%
2024-01-18	16.88	17.09	16.36	17.09	17.01	qfq	6,412,636	107,320,007	0.71%
2024-01-17	17.25	17.25	16.96	16.97	16.89	qfq	4,105,068	70,190,118	-1.62%
2024-01-16	16.93	17.29	16.86	17.25	17.16	qfq	6,154,826	105,119,294	1.65%
2024-01-15	16.73	16.98	16.54	16.97	16.89	qfq	4,867,480	81,899,765	1.13%
2024-01-12	17.03	17.09	16.75	16.78	16.70	qfq	3,577,008	60,348,472	-1.53%
2024-01-11	16.93	17.08	16.82	17.04	16.96	qfq	5,664,179	96,072,354	0.41%
2024-01-10	16.88	17.00	16.64	16.97	16.89	qfq	4,195,953	70,815,460	0.41%
2024-01-09	16.83	17.10	16.60	16.90	16.82	qfq	4,911,220	82,828,661	0.36%
2024-01-08	17.17	17.17	16.83	16.84	16.76	qfq	4,729,648	80,069,550	-1.92%
2024-01-05	17.18	17.37	17.03	17.17	17.09	qfq	5,498,378	94,704,345	0.18%
2024-01-04	17.21	17.21	16.90	17.14	17.06	qfq	4,387,150	74,824,729	-0.52%
2024-01-03	17.30	17.33	17.00	17.23	17.14	qfq	6,232,976	106,921,371	-0.29%
2024-01-02	17.28	17.56	17.13	17.28	17.19	qfq	9,202,923	159,418,879	0.17%
2023-12-29	16.53	17.43	16.53	17.25	17.16	qfq	13,100,178	222,642,481	4.29%
2023-12-28	16.13	16.56	16.13	16.54	16.46	qfq	6,180,582	101,530,294	2.29%
2023-12-27	15.92	16.26	15.92	16.17	16.09	qfq	4,393,530	70,891,427	1.13%
2023-12-26	16.01	16.16	15.73	15.99	15.91	qfq	4,114,259	65,432,500	-0.37%
2023-12-25	16.00	16.43	15.89	16.05	15.97	qfq	6,608,142	106,334,892	2.88%
2023-12-22	16.07	16.14	15.56	15.60	15.52	qfq	6,610,384	104,464,545	-2.99%
2023-12-21	16.00	16.22	15.65	16.08	16.00	qfq	4,596,984	73,294,954	0.44%
2023-12-20	16.34	16.44	16.00	16.01	15.93	qfq	3,043,328	49,319,668	-1.60%
2023-12-19	16.06	16.50	16.01	16.27	16.19	qfq	3,130,131	50,982,712	1.06%
2023-12-18	16.16	16.23	15.99	16.10	16.02	qfq	3,574,801	57,537,898	0.12%
2023-12-15	16.48	16.54	16.06	16.08	16.00	qfq	4,846,684	78,687,357	-2.07%
2023-12-14	16.59	16.73	16.42	16.42	16.34	qfq	3,431,054	56,747,189	-0.36%
2023-12-13	16.63	16.81	16.46	16.48	16.40	qfq	3,994,072	66,566,843	-0.96%
2023-12-12	16.78	16.95	16.61	16.64	16.56	qfq	4,215,956	70,657,912	-0.78%
2023-12-11	16.00	16.80	15.74	16.77	16.69	qfq	9,917,653	162,421,783	4.94%
2023-12-08	16.14	16.26	15.92	15.98	15.90	qfq	4,622,151	74,392,833	-0.50%
2023-12-07	16.13	16.15	15.91	16.06	15.98	qfq	3,742,098	59,986,562	-0.06%
2023-12-06	16.22	16.43	16.05	16.07	15.99	qfq	4,400,460	71,180,582	-0.92%
2023-12-05	16.61	16.62	16.22	16.22	16.14	qfq	3,849,402	63,211,665	-2.47%
2023-12-04	16.74	16.87	16.40	16.63	16.55	qfq	6,003,819	99,672,645	-0.89%
2023-12-01	16.77	16.86	16.46	16.78	16.70	qfq	4,521,862	75,141,668	0.30%
2023-11-30	17.10	17.12	16.64	16.73	16.65	qfq	5,332,949	89,716,661	-2.28%
2023-11-29	17.27	18.11	17.07	17.12	17.04	qfq	11,090,413	193,535,382	-0.23%
2023-11-28	16.91	17.25	16.86	17.16	17.08	qfq	4,734,599	81,136,750	1.30%
2023-11-27	16.71	17.04	16.71	16.94	16.86	qfq	3,932,246	66,456,209	1.07%
2023-11-24	17.00	17.02	16.75	16.76	16.68	qfq	3,917,521	66,003,372	-1.47%
2023-11-23	16.71	17.06	16.62	17.01	16.93	qfq	5,398,326	91,293,800	1.86%
2023-11-22	17.11	17.15	16.68	16.70	16.62	qfq	6,456,851	108,944,457	-2.40%
2023-11-21	17.34	17.37	17.06	17.11	17.03	qfq	5,252,719	90,298,500	-0.87%
2023-11-20	17.11	17.42	17.02	17.26	17.17	qfq	6,586,082	113,439,161	0.88%
2023-11-17	17.00	17.14	16.95	17.11	17.03	qfq	4,033,012	68,796,791	0.53%
2023-11-16	17.18	17.28	16.94	17.02	16.94	qfq	5,329,481	91,096,227	-1.28%
2023-11-15	17.41	17.52	17.09	17.24	17.15	qfq	8,428,320	145,381,982	-0.40%
2023-11-14	17.26	17.46	17.17	17.31	17.22	qfq	8,950,676	154,851,169	0.06%
2023-11-13	17.57	17.67	17.20	17.30	17.21	qfq	8,169,604	141,681,705	-1.31%
2023-11-10	17.39	17.87	17.19	17.53	17.44	qfq	10,041,162	176,259,995	0.29%
2023-11-09	17.64	17.73	17.20	17.48	17.39	qfq	13,089,669	228,070,099	-1.35%
2023-11-08	18.04	18.19	17.53	17.72	17.63	qfq	14,592,081	260,202,107	-1.72%
2023-11-07	17.02	18.16	16.96	18.03	17.94	qfq	25,470,669	450,536,013	5.69%
2023-11-06	16.73	17.21	16.66	17.06	16.98	qfq	23,468,357	396,872,655	0.95%
2023-11-03	16.75	17.15	16.63	16.90	16.82	qfq	9,053,719	153,049,517	0.90%
2023-11-02	17.18	17.30	16.70	16.75	16.67	qfq	5,864,482	99,357,872	-2.62%
2023-11-01	16.77	17.34	16.58	17.20	17.12	qfq	14,255,705	244,175,493	3.12%
2023-10-31	16.42	16.88	16.41	16.68	16.60	qfq	8,952,025	149,545,804	1.03%
2023-10-30	15.41	16.65	15.35	16.51	16.43	qfq	15,855,387	258,398,435	6.65%
2023-10-27	15.68	15.69	14.89	15.48	15.40	qfq	14,969,384	228,985,628	-3.31%
2023-10-26	15.99	16.12	15.63	16.01	15.93	qfq	6,132,333	97,354,953	-0.37%
2023-10-25	16.16	16.36	16.00	16.07	15.99	qfq	5,303,790	85,714,691	0.12%
2023-10-24	16.02	16.22	15.68	16.05	15.97	qfq	5,757,124	92,092,919	0.31%
2023-10-23	16.51	16.51	15.94	16.00	15.92	qfq	6,647,711	107,134,311	-3.09%
2023-10-20	16.61	16.76	16.46	16.51	16.43	qfq	3,800,866	62,964,042	-0.90%
2023-10-19	16.61	16.97	16.60	16.66	16.58	qfq	5,110,937	85,877,219	-0.30%
2023-10-18	16.95	17.00	16.62	16.71	16.63	qfq	4,896,954	82,007,477	-1.76%
2023-10-17	16.70	17.07	16.48	17.01	16.93	qfq	7,040,144	118,252,600	1.98%
2023-10-16	17.15	17.15	16.65	16.68	16.60	qfq	4,706,912	79,028,484	-1.88%
2023-10-13	16.77	17.15	16.70	17.00	16.92	qfq	6,726,756	114,067,210	0.95%
2023-10-12	16.79	16.90	16.61	16.84	16.76	qfq	6,058,315	101,404,974	0.12%
2023-10-11	16.50	16.98	16.45	16.82	16.74	qfq	9,526,738	159,670,909	1.94%
2023-10-10	16.69	16.75	16.44	16.50	16.42	qfq	5,971,726	98,949,169	-0.78%
2023-10-09	16.94	16.94	16.62	16.63	16.55	qfq	6,266,558	104,857,749	-1.83%
2023-09-28	16.77	16.95	16.70	16.94	16.86	qfq	4,819,178	81,209,895	1.56%
2023-09-27	16.72	16.91	16.65	16.68	16.60	qfq	5,030,333	84,484,125	-0.24%
2023-09-26	17.09	17.19	16.68	16.72	16.64	qfq	6,382,253	107,837,597	-2.17%
2023-09-25	17.27	17.30	17.05	17.09	17.01	qfq	2,681,774	45,921,698	-1.04%
2023-09-22	17.03	17.30	17.00	17.27	17.18	qfq	3,743,909	64,371,692	1.29%
2023-09-21	16.93	17.17	16.90	17.05	16.97	qfq	2,723,202	46,376,642	0.35%
2023-09-20	17.30	17.30	16.97	16.99	16.91	qfq	7,100,579	121,200,004	-1.85%
2023-09-19	17.51	17.51	17.16	17.31	17.22	qfq	4,835,171	83,674,320	-1.09%
2023-09-18	17.97	17.97	17.38	17.50	17.41	qfq	13,255,848	233,391,917	-2.83%
2023-09-15	17.90	18.42	17.82	18.01	17.92	qfq	8,226,772	148,642,332	0.84%
2023-09-14	18.18	18.22	17.80	17.86	17.77	qfq	4,155,522	74,575,169	-1.54%
2023-09-13	18.33	18.36	17.95	18.14	18.05	qfq	4,796,703	86,970,948	-1.25%
2023-09-12	18.52	18.64	18.26	18.37	18.28	qfq	4,761,766	87,591,462	-1.08%
2023-09-11	18.65	18.67	18.41	18.57	18.48	qfq	4,947,701	91,916,459	0.11%
2023-09-08	18.42	18.64	18.31	18.55	18.46	qfq	3,905,312	72,297,371	0.76%
2023-09-07	18.91	18.98	18.41	18.41	18.32	qfq	6,801,075	126,716,786	-3.26%
2023-09-06	18.67	19.08	18.62	19.03	18.94	qfq	6,991,931	132,399,528	1.87%
2023-09-05	19.07	19.09	18.63	18.68	18.59	qfq	5,525,872	104,144,679	-1.63%
2023-09-04	18.68	18.99	18.55	18.99	18.90	qfq	5,643,266	105,917,746	1.82%
2023-09-01	18.88	18.94	18.48	18.65	18.56	qfq	6,067,265	113,315,760	-1.11%
2023-08-31	18.84	19.38	18.76	18.86	18.77	qfq	8,963,281	170,500,169	-0.58%
2023-08-30	18.80	19.20	18.71	18.97	18.88	qfq	12,260,813	232,506,640	1.88%
2023-08-29	17.91	18.75	17.88	18.62	18.53	qfq	7,927,269	146,130,670	3.96%
2023-08-28	18.53	18.62	17.74	17.91	17.82	qfq	8,946,319	162,078,758	2.17%
2023-08-25	18.25	18.33	17.51	17.53	17.44	qfq	8,314,929	148,791,931	-4.05%
2023-08-24	18.41	18.70	18.21	18.27	18.18	qfq	4,428,107	81,537,129	-0.27%
2023-08-23	18.74	18.74	18.27	18.32	18.23	qfq	4,268,354	78,939,142	-2.55%
2023-08-22	18.58	18.93	18.11	18.80	18.71	qfq	7,600,575	140,264,286	1.95%
2023-08-21	18.48	18.74	18.40	18.44	18.35	qfq	4,174,948	77,607,276	-0.43%
2023-08-18	18.54	18.97	18.52	18.52	18.43	qfq	7,386,766	138,376,534	0.33%
2023-08-17	18.34	18.54	18.05	18.46	18.37	qfq	5,768,065	105,489,582	0.65%
2023-08-16	18.60	18.61	18.33	18.34	18.25	qfq	6,717,982	123,763,731	-1.19%
2023-08-15	18.79	18.79	18.45	18.56	18.47	qfq	5,145,654	95,435,331	-1.28%
2023-08-14	18.88	18.90	18.44	18.80	18.71	qfq	7,275,208	135,670,221	-0.58%
2023-08-11	19.40	19.45	18.85	18.91	18.82	qfq	10,158,059	193,764,013	-2.58%
2023-08-10	19.31	19.48	19.22	19.41	19.31	qfq	5,996,016	116,414,265	0.62%
2023-08-09	19.16	19.33	19.02	19.29	19.19	qfq	6,419,524	123,398,596	0.73%
2023-08-08	19.25	19.34	19.11	19.15	19.06	qfq	6,727,931	128,970,819	-0.57%
2023-08-07	19.40	19.49	19.25	19.26	19.16	qfq	6,106,221	118,147,769	-0.62%
2023-08-04	19.64	19.76	19.30	19.38	19.28	qfq	11,633,048	226,144,299	-0.82%
2023-08-03	19.45	19.59	19.25	19.54	19.44	qfq	8,671,456	168,556,136	0.26%
2023-08-02	19.58	19.70	19.37	19.49	19.39	qfq	9,812,988	191,428,858	-0.26%
2023-08-01	20.18	20.18	19.41	19.54	19.44	qfq	12,876,063	252,620,154	-2.88%
2023-07-31	19.86	20.14	19.67	20.12	20.02	qfq	8,270,307	165,093,313	1.62%
2023-07-28	19.59	19.90	19.34	19.80	19.70	qfq	7,991,294	157,388,133	1.18%
2023-07-27	20.31	20.31	19.52	19.57	19.47	qfq	14,764,771	293,295,010	-3.26%
2023-07-26	20.78	20.78	20.18	20.23	20.13	qfq	8,308,908	169,452,163	-2.18%
2023-07-25	20.85	20.98	20.57	20.68	20.58	qfq	10,499,849	217,334,202	0.24%
2023-07-24	20.13	21.28	19.92	20.63	20.53	qfq	16,966,134	352,352,137	3.05%
2023-07-21	19.95	20.37	19.85	20.02	19.92	qfq	10,913,425	219,419,608	0.20%
2023-07-20	20.56	20.59	19.93	19.98	19.88	qfq	11,576,783	233,326,720	-2.25%
2023-07-19	20.71	21.06	20.20	20.44	20.34	qfq	16,507,944	338,568,334	-2.62%
2023-07-18	20.93	21.51	20.74	20.99	20.89	qfq	15,214,399	320,516,145	0.29%
2023-07-17	20.94	21.40	20.70	20.93	20.83	qfq	19,155,530	402,869,705	-1.18%