SECURITY DETAIL · RAW DATA

盾安环境002011.SZ

ASZSECNYSTOCK

最近收盘价9.952026-07-17

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）12,889,591

成交额（元）130,148,075

日线记录727

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 0 条

复权因子 727 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
最近三年无公司行动记录

DAILY BARS

全部 727 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	10.14	10.29	9.95	9.95	9.95	qfq	12,889,591	130,148,075	-2.26%
2026-07-16	10.12	10.25	10.08	10.18	10.18	qfq	8,903,614	90,533,904	-0.39%
2026-07-15	10.11	10.22	10.02	10.22	10.22	qfq	9,662,240	97,982,858	0.79%
2026-07-14	9.98	10.18	9.90	10.14	10.14	qfq	8,318,422	83,668,553	1.50%
2026-07-13	10.18	10.21	9.99	9.99	9.99	qfq	12,652,015	127,458,677	-2.06%
2026-07-10	10.30	10.36	10.05	10.20	10.20	qfq	13,952,149	142,724,732	-0.87%
2026-07-09	10.41	10.44	10.21	10.29	10.29	qfq	8,917,613	91,671,153	-1.44%
2026-07-08	10.48	10.51	10.28	10.44	10.44	qfq	8,599,012	89,396,059	0.00%
2026-07-07	10.83	10.89	10.44	10.44	10.44	qfq	14,375,789	152,246,789	-4.48%
2026-07-06	10.83	11.09	10.77	10.93	10.93	qfq	17,126,668	186,783,034	1.49%
2026-07-03	10.85	10.90	10.69	10.77	10.77	qfq	12,613,361	136,009,230	0.37%
2026-07-02	10.66	10.79	10.54	10.73	10.73	qfq	14,380,137	153,844,401	0.00%
2026-07-01	10.68	10.87	10.53	10.73	10.73	qfq	15,847,609	169,682,722	1.13%
2026-06-30	10.61	10.77	10.48	10.61	10.61	qfq	13,432,586	142,426,926	1.24%
2026-06-29	10.27	10.79	10.24	10.48	10.48	qfq	20,445,343	214,055,176	5.01%
2026-06-26	10.45	10.53	9.97	9.98	9.98	qfq	18,425,283	188,200,340	-5.13%
2026-06-25	10.31	10.82	10.28	10.52	10.52	qfq	19,596,677	206,488,863	2.24%
2026-06-24	10.45	10.45	10.20	10.29	10.29	qfq	13,056,545	134,435,779	-1.53%
2026-06-23	11.05	11.27	10.38	10.45	10.45	qfq	19,608,543	209,681,222	0.00%
2026-06-22	10.47	10.53	10.10	10.45	10.45	qfq	16,947,554	173,974,882	-0.57%
2026-06-18	10.77	10.78	10.44	10.51	10.51	qfq	14,520,264	153,817,352	-2.59%
2026-06-17	10.91	10.95	10.71	10.79	10.79	qfq	13,332,833	143,910,543	-1.64%
2026-06-16	11.18	11.18	10.93	10.97	10.97	qfq	14,481,275	159,597,361	-1.79%
2026-06-15	10.85	11.36	10.84	11.17	11.17	qfq	17,356,498	193,532,489	3.81%
2026-06-12	10.72	10.90	10.65	10.76	10.76	qfq	14,595,300	157,403,890	1.22%
2026-06-11	10.65	10.74	10.43	10.63	10.63	qfq	13,276,397	140,547,451	-0.93%
2026-06-10	10.83	10.90	10.62	10.73	10.73	qfq	10,676,892	114,618,694	-1.83%
2026-06-09	10.87	10.97	10.65	10.93	10.93	qfq	14,284,406	154,258,043	0.83%
2026-06-08	11.10	11.22	10.68	10.84	10.84	qfq	23,392,016	256,245,634	-4.32%
2026-06-05	11.59	11.62	11.15	11.33	11.33	qfq	21,288,169	241,641,631	-1.99%
2026-06-04	11.65	11.86	11.47	11.56	11.56	qfq	17,879,634	207,737,478	-1.45%
2026-06-03	11.97	12.10	11.70	11.73	11.73	qfq	16,707,798	198,930,143	-2.33%
2026-06-02	12.41	12.54	11.99	12.01	12.01	qfq	20,555,350	248,894,065	-3.22%
2026-06-01	12.48	12.77	12.23	12.41	12.41	qfq	21,640,742	269,261,601	-0.48%
2026-05-29	12.80	12.84	12.43	12.47	12.47	qfq	21,115,558	265,299,439	-2.27%
2026-05-28	12.51	12.91	12.48	12.76	12.76	qfq	21,294,666	271,671,003	1.59%
2026-05-27	12.70	12.90	12.51	12.56	12.56	qfq	15,831,971	200,849,905	-2.03%
2026-05-26	12.66	12.88	12.39	12.82	12.82	qfq	16,931,076	213,650,564	1.26%
2026-05-25	13.14	13.20	12.55	12.66	12.66	qfq	22,518,493	287,743,867	-1.94%
2026-05-22	12.39	13.04	12.20	12.91	12.91	qfq	30,284,204	384,311,506	4.37%
2026-05-21	12.83	12.87	12.34	12.37	12.37	qfq	20,525,300	259,266,370	-3.21%
2026-05-20	12.81	12.85	12.51	12.78	12.78	qfq	14,757,800	186,806,774	-0.70%
2026-05-19	12.79	12.92	12.61	12.87	12.87	qfq	15,865,800	202,407,946	0.70%
2026-05-18	12.79	12.97	12.61	12.78	12.78	qfq	21,927,048	279,961,600	-0.70%
2026-05-15	12.54	13.23	12.50	12.87	12.87	qfq	35,335,594	459,108,518	3.29%
2026-05-14	12.41	12.64	12.34	12.46	12.46	qfq	22,109,241	276,150,577	1.05%
2026-05-13	12.30	12.45	12.26	12.33	12.33	qfq	11,436,484	141,109,447	0.08%
2026-05-12	12.45	12.53	12.30	12.32	12.32	qfq	11,961,901	148,154,807	-1.60%
2026-05-11	12.41	12.65	12.24	12.52	12.52	qfq	24,217,005	301,185,570	0.97%
2026-05-08	11.93	12.80	11.86	12.40	12.40	qfq	32,633,419	406,917,334	3.85%
2026-05-07	11.89	12.01	11.83	11.94	11.94	qfq	10,276,300	122,583,177	0.59%
2026-05-06	11.79	11.97	11.75	11.87	11.87	qfq	13,610,646	161,711,940	1.63%
2026-04-30	11.85	11.89	11.66	11.68	11.68	qfq	13,393,913	156,964,403	-1.52%
2026-04-29	11.60	11.94	11.57	11.86	11.86	qfq	17,526,200	207,258,120	2.86%
2026-04-28	11.70	11.70	11.48	11.53	11.53	qfq	15,555,583	179,900,222	-1.54%
2026-04-27	11.65	11.80	11.64	11.71	11.71	qfq	8,118,201	95,288,448	0.26%
2026-04-24	12.01	12.08	11.65	11.68	11.68	qfq	15,001,180	176,466,662	-3.39%
2026-04-23	12.17	12.21	12.02	12.09	12.09	qfq	8,668,118	104,837,484	-0.66%
2026-04-22	12.15	12.23	12.11	12.17	12.17	qfq	7,272,200	88,578,608	-0.33%
2026-04-21	12.25	12.27	12.08	12.21	12.21	qfq	8,898,235	108,279,865	-0.33%
2026-04-20	12.15	12.45	12.06	12.25	12.25	qfq	13,243,517	162,465,376	1.66%
2026-04-17	12.17	12.17	12.02	12.05	12.05	qfq	9,200,800	111,074,366	-1.07%
2026-04-16	12.11	12.25	12.08	12.18	12.18	qfq	8,573,800	104,203,347	1.08%
2026-04-15	12.16	12.20	12.05	12.05	12.05	qfq	7,732,976	93,630,136	-0.08%
2026-04-14	11.99	12.06	11.89	12.06	12.06	qfq	8,348,200	99,916,856	1.26%
2026-04-13	11.88	12.03	11.84	11.91	11.91	qfq	7,287,365	86,878,357	0.25%
2026-04-10	11.75	12.02	11.72	11.88	11.88	qfq	11,890,923	141,821,031	1.97%
2026-04-09	11.70	11.79	11.63	11.65	11.65	qfq	8,680,936	101,555,601	-1.35%
2026-04-08	11.67	11.82	11.67	11.81	11.81	qfq	12,988,910	152,513,597	3.14%
2026-04-07	11.52	11.60	11.39	11.45	11.45	qfq	7,237,480	83,187,027	-0.26%
2026-04-03	11.78	11.82	11.43	11.48	11.48	qfq	8,307,470	96,001,182	-2.30%
2026-04-02	11.88	11.92	11.69	11.75	11.75	qfq	7,049,901	83,148,580	-1.34%
2026-04-01	11.90	11.96	11.85	11.91	11.91	qfq	8,209,545	97,744,459	1.36%
2026-03-31	11.99	12.06	11.72	11.75	11.75	qfq	9,598,500	114,069,513	-1.84%
2026-03-30	11.90	12.04	11.80	11.97	11.97	qfq	7,570,300	90,259,257	-1.07%
2026-03-27	11.80	12.12	11.76	12.10	12.10	qfq	8,821,559	105,707,562	1.17%
2026-03-26	12.03	12.22	11.90	11.96	11.96	qfq	9,930,568	119,812,977	-0.91%
2026-03-25	11.92	12.09	11.91	12.07	12.07	qfq	11,795,716	141,858,644	1.60%
2026-03-24	11.91	11.95	11.66	11.88	11.88	qfq	15,037,849	177,040,417	1.11%
2026-03-23	12.05	12.16	11.63	11.75	11.75	qfq	27,089,662	321,713,487	-4.86%
2026-03-20	12.53	12.70	12.32	12.35	12.35	qfq	14,615,048	182,686,368	-1.12%
2026-03-19	12.80	12.84	12.41	12.49	12.49	qfq	24,398,857	307,055,498	-4.22%
2026-03-18	13.18	13.27	12.90	13.04	13.04	qfq	20,394,620	265,949,964	-0.76%
2026-03-17	13.29	13.47	13.13	13.14	13.14	qfq	18,506,500	245,148,251	-0.83%
2026-03-16	13.30	13.42	13.06	13.25	13.25	qfq	21,773,594	288,036,646	-0.60%
2026-03-13	13.30	13.48	13.28	13.33	13.33	qfq	15,760,636	211,155,936	-0.15%
2026-03-12	13.44	13.49	13.26	13.35	13.35	qfq	14,506,768	193,787,696	-0.82%
2026-03-11	13.18	13.53	13.17	13.46	13.46	qfq	24,540,217	328,635,662	2.44%
2026-03-10	13.14	13.34	13.10	13.14	13.14	qfq	13,507,154	178,388,772	1.08%
2026-03-09	13.17	13.17	12.83	13.00	13.00	qfq	17,096,945	221,554,392	-2.26%
2026-03-06	13.02	13.44	12.98	13.30	13.30	qfq	13,815,044	183,639,716	1.60%
2026-03-05	13.20	13.30	12.98	13.09	13.09	qfq	11,605,746	152,604,973	1.00%
2026-03-04	12.99	13.26	12.81	12.96	12.96	qfq	18,215,632	237,120,557	-1.14%
2026-03-03	13.30	13.48	13.09	13.11	13.11	qfq	22,606,135	299,755,994	-1.43%
2026-03-02	13.21	13.52	13.13	13.30	13.30	qfq	21,189,565	282,834,053	-0.37%
2026-02-27	13.55	13.56	13.33	13.35	13.35	qfq	17,223,889	231,039,116	-1.48%
2026-02-26	13.28	13.62	13.19	13.55	13.55	qfq	26,299,755	353,777,633	2.19%
2026-02-25	12.86	13.50	12.83	13.26	13.26	qfq	30,614,886	406,560,216	3.76%
2026-02-24	12.81	12.86	12.70	12.78	12.78	qfq	12,474,267	159,279,893	0.79%
2026-02-13	12.84	12.90	12.67	12.68	12.68	qfq	10,649,758	136,179,045	-1.78%
2026-02-12	12.80	12.91	12.69	12.91	12.91	qfq	10,978,715	140,997,708	1.18%
2026-02-11	12.71	12.96	12.70	12.76	12.76	qfq	12,182,606	156,392,661	0.08%
2026-02-10	12.60	12.86	12.57	12.75	12.75	qfq	12,214,744	155,272,203	1.19%
2026-02-09	12.48	12.65	12.45	12.60	12.60	qfq	12,698,145	159,378,293	1.94%
2026-02-06	12.24	12.52	12.17	12.36	12.36	qfq	13,962,847	172,829,329	0.57%
2026-02-05	12.42	12.43	12.25	12.29	12.29	qfq	13,524,401	166,596,370	-1.36%
2026-02-04	12.34	12.49	12.31	12.46	12.46	qfq	14,974,465	185,838,042	0.73%
2026-02-03	12.42	12.44	12.12	12.37	12.37	qfq	19,259,546	236,504,487	0.57%
2026-02-02	12.55	12.62	12.28	12.30	12.30	qfq	15,920,510	198,461,184	-2.38%
2026-01-30	12.64	12.71	12.38	12.60	12.60	qfq	15,247,790	191,520,326	-0.94%
2026-01-29	12.79	12.92	12.60	12.72	12.72	qfq	20,176,401	257,131,694	-0.86%
2026-01-28	13.07	13.13	12.75	12.83	12.83	qfq	21,888,342	281,749,051	-2.14%
2026-01-27	13.23	13.27	12.79	13.11	13.11	qfq	16,371,740	213,189,919	-0.91%
2026-01-26	13.55	13.62	13.14	13.23	13.23	qfq	21,498,864	286,492,494	-2.36%
2026-01-23	13.35	13.68	13.29	13.55	13.55	qfq	20,675,111	279,058,461	1.80%
2026-01-22	13.34	13.43	13.29	13.31	13.31	qfq	15,685,367	209,519,456	-0.15%
2026-01-21	13.22	13.48	13.20	13.33	13.33	qfq	16,134,633	215,732,339	0.23%
2026-01-20	13.24	13.39	13.17	13.30	13.30	qfq	15,364,430	203,818,893	0.30%
2026-01-19	13.05	13.37	13.05	13.26	13.26	qfq	19,260,221	255,083,192	1.53%
2026-01-16	12.97	13.10	12.97	13.06	13.06	qfq	16,308,262	212,788,787	0.77%
2026-01-15	12.91	13.09	12.86	12.96	12.96	qfq	11,952,400	154,979,457	-0.31%
2026-01-14	13.01	13.17	12.85	13.00	13.00	qfq	23,900,320	311,195,500	0.00%
2026-01-13	13.15	13.22	13.00	13.00	13.00	qfq	20,048,472	262,526,724	-1.37%
2026-01-12	13.00	13.22	12.98	13.18	13.18	qfq	21,148,518	277,404,734	1.38%
2026-01-09	12.94	13.06	12.86	13.00	13.00	qfq	17,472,032	226,568,797	0.46%
2026-01-08	12.98	13.05	12.85	12.94	12.94	qfq	13,434,171	174,259,717	-0.15%
2026-01-07	12.98	13.19	12.93	12.96	12.96	qfq	16,203,410	211,525,274	-0.54%
2026-01-06	12.90	13.07	12.89	13.03	13.03	qfq	17,721,363	230,248,469	1.01%
2026-01-05	12.71	12.92	12.70	12.90	12.90	qfq	14,315,055	183,837,242	1.74%
2025-12-31	12.73	12.82	12.60	12.68	12.68	qfq	12,160,737	153,917,237	-0.24%
2025-12-30	12.67	12.82	12.64	12.71	12.71	qfq	16,666,947	211,916,166	-0.16%
2025-12-29	12.81	12.92	12.70	12.73	12.73	qfq	11,773,589	150,543,082	-0.86%
2025-12-26	12.88	12.93	12.78	12.84	12.84	qfq	11,093,048	142,651,346	-0.47%
2025-12-25	12.98	13.06	12.85	12.90	12.90	qfq	14,805,608	191,417,181	-0.62%
2025-12-24	12.64	13.03	12.55	12.98	12.98	qfq	18,965,978	243,806,330	2.69%
2025-12-23	12.60	12.68	12.50	12.64	12.64	qfq	9,066,132	114,493,200	0.32%
2025-12-22	12.52	12.75	12.52	12.60	12.60	qfq	10,086,496	127,398,714	0.48%
2025-12-19	12.38	12.62	12.38	12.54	12.54	qfq	9,748,232	122,274,651	1.37%
2025-12-18	12.33	12.57	12.29	12.37	12.37	qfq	8,230,483	102,249,189	-0.08%
2025-12-17	12.19	12.44	12.12	12.38	12.38	qfq	7,965,981	97,941,872	1.64%
2025-12-16	12.43	12.53	12.11	12.18	12.18	qfq	10,511,401	128,228,786	-1.85%
2025-12-15	12.51	12.59	12.40	12.41	12.41	qfq	7,076,001	88,324,491	-0.80%
2025-12-12	12.31	12.62	12.30	12.51	12.51	qfq	12,442,633	155,132,213	1.62%
2025-12-11	12.46	12.49	12.30	12.31	12.31	qfq	9,996,171	123,745,313	-0.73%
2025-12-10	12.35	12.45	12.27	12.40	12.40	qfq	8,614,031	106,437,050	0.40%
2025-12-09	12.61	12.65	12.33	12.35	12.35	qfq	14,865,690	185,363,210	-2.29%
2025-12-08	12.77	12.88	12.63	12.64	12.64	qfq	12,414,035	158,284,348	-0.71%
2025-12-05	12.55	12.76	12.53	12.73	12.73	qfq	10,480,624	132,832,939	1.35%
2025-12-04	12.51	12.66	12.48	12.56	12.56	qfq	8,530,562	107,235,735	0.64%
2025-12-03	12.60	12.64	12.40	12.48	12.48	qfq	16,675,626	208,597,287	-1.03%
2025-12-02	12.71	12.71	12.53	12.61	12.61	qfq	8,493,693	106,996,960	-0.79%
2025-12-01	12.77	12.78	12.63	12.71	12.71	qfq	10,194,500	129,471,824	-0.63%
2025-11-28	12.48	12.79	12.45	12.79	12.79	qfq	10,974,101	138,816,803	2.16%
2025-11-27	12.55	12.74	12.51	12.52	12.52	qfq	9,212,001	116,184,510	-0.08%
2025-11-26	12.61	12.67	12.50	12.53	12.53	qfq	9,609,207	120,885,806	-0.40%
2025-11-25	12.55	12.72	12.54	12.58	12.58	qfq	11,503,200	145,226,529	0.48%
2025-11-24	12.55	12.62	12.38	12.52	12.52	qfq	10,166,008	127,048,043	0.32%
2025-11-21	12.69	12.90	12.39	12.48	12.48	qfq	17,061,700	214,456,672	-2.73%
2025-11-20	13.09	13.16	12.81	12.83	12.83	qfq	12,722,342	164,568,902	-1.31%
2025-11-19	13.31	13.44	12.92	13.00	13.00	qfq	18,131,164	237,148,171	-2.48%
2025-11-18	13.73	13.73	13.26	13.33	13.33	qfq	22,736,361	305,184,941	-2.91%
2025-11-17	13.65	13.92	13.56	13.73	13.73	qfq	16,777,185	230,473,410	0.15%
2025-11-14	13.85	13.95	13.62	13.71	13.71	qfq	18,658,125	257,422,268	-1.58%
2025-11-13	14.03	14.25	13.85	13.93	13.93	qfq	28,922,068	405,317,381	-0.43%
2025-11-12	14.01	14.05	13.80	13.99	13.99	qfq	14,642,718	203,936,039	-0.29%
2025-11-11	14.04	14.20	13.90	14.03	14.03	qfq	20,057,205	281,708,587	0.07%
2025-11-10	14.11	14.25	13.96	14.02	14.02	qfq	23,296,832	327,774,552	1.15%
2025-11-07	13.82	14.08	13.70	13.86	13.86	qfq	18,494,192	257,242,192	-0.43%
2025-11-06	13.59	14.04	13.56	13.92	13.92	qfq	29,207,216	406,019,087	2.65%
2025-11-05	13.40	13.65	13.35	13.56	13.56	qfq	15,982,522	216,044,327	0.15%
2025-11-04	13.70	13.70	13.35	13.54	13.54	qfq	21,162,289	285,948,700	-1.38%
2025-11-03	13.93	14.03	13.50	13.73	13.73	qfq	22,210,400	304,678,927	-0.44%
2025-10-31	13.90	14.16	13.78	13.79	13.79	qfq	22,748,201	317,198,111	-1.22%
2025-10-30	14.31	14.31	13.87	13.96	13.96	qfq	24,831,222	348,943,860	-2.10%
2025-10-29	13.76	14.35	13.75	14.26	14.26	qfq	31,964,891	449,580,717	3.26%
2025-10-28	14.02	14.10	13.71	13.81	13.81	qfq	25,181,838	348,096,039	-1.71%
2025-10-27	13.89	14.49	13.75	14.05	14.05	qfq	46,737,428	656,974,851	3.77%
2025-10-24	13.44	13.56	13.31	13.54	13.54	qfq	21,826,397	293,152,786	1.12%
2025-10-23	13.53	13.55	13.12	13.39	13.39	qfq	15,945,900	211,501,551	-0.67%
2025-10-22	13.35	13.73	13.20	13.48	13.48	qfq	22,295,432	301,098,862	0.52%
2025-10-21	13.40	13.53	13.30	13.41	13.41	qfq	13,654,980	183,321,093	0.52%
2025-10-20	13.31	13.45	13.18	13.34	13.34	qfq	13,642,747	181,844,948	1.83%
2025-10-17	13.65	13.70	13.08	13.10	13.10	qfq	21,892,700	291,123,588	-3.96%
2025-10-16	13.91	13.94	13.59	13.64	13.64	qfq	16,749,500	229,655,853	-2.22%
2025-10-15	13.53	14.17	13.43	13.95	13.95	qfq	24,114,927	332,306,347	3.26%
2025-10-14	13.94	14.14	13.45	13.51	13.51	qfq	23,275,300	320,657,833	-3.15%
2025-10-13	13.75	14.04	13.70	13.95	13.95	qfq	25,050,744	347,477,071	-2.72%
2025-10-10	14.60	14.63	14.29	14.34	14.34	qfq	25,336,419	364,890,724	-2.58%
2025-10-09	14.31	14.82	14.14	14.72	14.72	qfq	40,191,450	582,272,086	3.44%
2025-09-30	14.52	14.55	14.20	14.23	14.23	qfq	23,672,605	338,421,480	-2.00%
2025-09-29	14.46	15.05	14.38	14.52	14.52	qfq	41,827,528	613,219,684	3.86%
2025-09-26	14.11	14.28	13.94	13.98	13.98	qfq	32,146,017	453,194,996	-2.51%
2025-09-25	14.65	15.20	14.31	14.34	14.34	qfq	43,087,503	626,786,538	-2.32%
2025-09-24	14.80	14.89	14.47	14.68	14.68	qfq	38,751,225	566,960,170	-2.07%
2025-09-23	14.89	15.55	14.59	14.99	14.99	qfq	59,706,867	891,765,719	1.28%
2025-09-22	13.67	15.00	13.67	14.80	14.80	qfq	70,677,456	1,036,044,640	8.27%
2025-09-19	13.68	14.06	13.55	13.67	13.67	qfq	61,732,856	846,929,972	-0.94%
2025-09-18	12.91	14.21	12.87	13.80	13.80	qfq	104,707,229	1,442,067,266	6.81%
2025-09-17	12.83	13.04	12.78	12.92	12.92	qfq	31,507,922	407,212,797	0.62%
2025-09-16	12.80	12.93	12.65	12.84	12.84	qfq	24,250,367	310,516,421	0.71%
2025-09-15	12.61	12.86	12.56	12.75	12.75	qfq	23,362,985	297,347,064	1.59%
2025-09-12	12.75	12.83	12.53	12.55	12.55	qfq	21,807,111	275,154,585	-1.95%
2025-09-11	12.80	12.90	12.50	12.80	12.80	qfq	27,099,693	344,856,760	1.91%
2025-09-10	12.65	12.78	12.52	12.56	12.56	qfq	12,559,119	158,536,244	-0.71%
2025-09-09	12.93	12.95	12.59	12.65	12.65	qfq	20,174,004	256,967,562	-2.54%
2025-09-08	12.42	13.13	12.37	12.98	12.98	qfq	40,000,161	513,392,254	4.76%
2025-09-05	12.20	12.40	12.15	12.39	12.39	qfq	17,105,239	210,668,873	2.14%
2025-09-04	12.39	12.47	12.00	12.13	12.13	qfq	18,385,631	225,342,508	-1.94%
2025-09-03	12.61	12.65	12.32	12.37	12.37	qfq	15,597,400	194,184,440	-1.59%
2025-09-02	12.80	12.82	12.44	12.57	12.57	qfq	22,060,220	277,338,974	-1.26%
2025-09-01	13.07	13.13	12.68	12.73	12.73	qfq	37,614,846	482,231,884	-2.75%
2025-08-29	13.21	13.37	12.96	13.09	13.09	qfq	28,856,218	379,340,186	-1.06%
2025-08-28	12.96	13.26	12.81	13.23	13.23	qfq	30,337,175	394,218,582	2.80%
2025-08-27	13.38	13.52	12.87	12.87	12.87	qfq	34,049,227	450,263,529	-3.81%
2025-08-26	13.55	13.55	13.32	13.38	13.38	qfq	26,491,400	355,249,643	-1.40%
2025-08-25	13.46	13.85	13.34	13.57	13.57	qfq	57,599,609	781,873,254	2.26%
2025-08-22	13.26	13.42	13.20	13.27	13.27	qfq	27,480,486	364,851,991	-0.08%
2025-08-21	13.63	13.66	13.19	13.28	13.28	qfq	43,306,409	579,016,549	-1.56%
2025-08-20	13.35	13.54	13.25	13.49	13.49	qfq	36,273,296	486,669,997	0.00%
2025-08-19	13.84	14.09	13.46	13.49	13.49	qfq	63,798,067	876,685,326	-2.39%
2025-08-18	13.77	14.16	13.53	13.82	13.82	qfq	111,423,777	1,535,437,762	1.92%
2025-08-15	12.31	13.56	12.30	13.56	13.56	qfq	81,056,792	1,080,244,106	9.98%
2025-08-14	12.68	12.70	12.28	12.33	12.33	qfq	20,708,007	258,025,936	-1.44%
2025-08-13	12.49	12.83	12.35	12.51	12.51	qfq	24,035,916	300,285,904	0.16%
2025-08-12	12.51	12.65	12.41	12.49	12.49	qfq	15,790,768	197,846,722	0.56%
2025-08-11	12.50	12.53	12.36	12.42	12.42	qfq	13,131,900	163,142,605	-0.24%
2025-08-08	12.10	12.49	12.07	12.45	12.45	qfq	18,980,585	233,714,870	2.89%
2025-08-07	12.21	12.26	12.04	12.10	12.10	qfq	11,203,416	135,617,780	-0.41%
2025-08-06	11.86	12.32	11.86	12.15	12.15	qfq	24,045,576	291,239,885	2.53%
2025-08-05	11.74	11.87	11.74	11.85	11.85	qfq	16,579,536	196,003,937	0.94%
2025-08-04	11.49	11.74	11.47	11.74	11.74	qfq	11,636,156	135,363,009	1.91%
2025-08-01	11.42	11.60	11.40	11.52	11.52	qfq	9,229,285	106,313,067	0.96%
2025-07-31	11.56	11.68	11.38	11.41	11.41	qfq	11,865,592	136,574,117	-1.72%
2025-07-30	11.55	11.63	11.52	11.61	11.61	qfq	12,057,219	139,624,306	0.43%
2025-07-29	11.73	11.74	11.49	11.56	11.56	qfq	14,467,391	167,373,270	-1.53%
2025-07-28	11.72	11.82	11.69	11.74	11.74	qfq	12,315,409	144,678,738	0.09%
2025-07-25	11.87	11.87	11.70	11.73	11.73	qfq	14,075,220	165,506,771	-1.18%
2025-07-24	11.73	11.99	11.70	11.87	11.87	qfq	18,605,355	220,480,931	1.19%
2025-07-23	11.75	11.90	11.71	11.73	11.73	qfq	14,271,074	168,152,541	-0.17%
2025-07-22	11.76	11.76	11.61	11.75	11.75	qfq	12,314,017	143,960,940	0.17%
2025-07-21	11.64	11.74	11.62	11.73	11.73	qfq	11,833,785	138,343,136	0.60%
2025-07-18	11.70	11.73	11.61	11.66	11.66	qfq	8,145,900	94,824,822	0.17%
2025-07-17	11.63	11.74	11.57	11.64	11.64	qfq	11,359,887	132,322,461	0.00%
2025-07-16	11.62	11.72	11.57	11.64	11.64	qfq	9,675,765	112,607,928	0.43%
2025-07-15	11.57	11.66	11.50	11.59	11.59	qfq	8,847,900	102,333,100	0.09%
2025-07-14	11.65	11.67	11.55	11.58	11.58	qfq	9,759,601	113,140,621	-0.43%
2025-07-11	11.65	11.68	11.57	11.63	11.63	qfq	8,081,300	93,977,172	-0.17%
2025-07-10	11.71	11.74	11.57	11.65	11.65	qfq	8,537,171	99,209,484	-0.51%
2025-07-09	11.85	11.90	11.67	11.71	11.71	qfq	9,943,500	117,226,816	-1.18%
2025-07-08	11.92	11.95	11.74	11.85	11.85	qfq	9,548,200	112,794,965	0.00%
2025-07-07	11.72	11.95	11.69	11.85	11.85	qfq	13,306,334	157,493,711	2.16%
2025-07-04	11.65	11.71	11.58	11.60	11.60	qfq	6,109,802	71,100,870	-0.26%
2025-07-03	11.61	11.66	11.57	11.63	11.63	qfq	5,716,056	66,399,417	0.26%
2025-07-02	11.66	11.69	11.54	11.60	11.60	qfq	5,008,200	58,096,886	0.00%
2025-07-01	11.58	11.62	11.54	11.60	11.60	qfq	5,166,101	59,857,907	0.00%
2025-06-30	11.56	11.63	11.51	11.60	11.60	qfq	5,880,100	68,013,442	0.43%
2025-06-27	11.60	11.65	11.54	11.55	11.55	qfq	5,644,229	65,380,212	-0.35%
2025-06-26	11.56	11.69	11.52	11.59	11.59	qfq	7,552,829	87,685,826	0.00%
2025-06-25	11.50	11.72	11.43	11.59	11.59	qfq	13,199,829	153,139,833	1.31%
2025-06-24	11.17	11.46	11.16	11.44	11.44	qfq	12,987,490	147,542,694	2.69%
2025-06-23	11.06	11.19	10.99	11.14	11.14	qfq	6,006,300	66,646,346	0.54%
2025-06-20	11.10	11.24	11.05	11.08	11.08	qfq	5,684,357	63,322,627	-0.18%
2025-06-19	11.18	11.24	11.05	11.10	11.10	qfq	7,770,800	86,504,143	-0.72%
2025-06-18	11.18	11.26	11.16	11.18	11.18	qfq	4,696,100	52,588,391	-0.36%
2025-06-17	11.21	11.25	11.17	11.22	11.22	qfq	5,111,981	57,289,743	0.09%
2025-06-16	11.24	11.28	11.18	11.21	11.21	qfq	5,944,566	66,732,643	-0.36%
2025-06-13	11.24	11.31	11.19	11.25	11.25	qfq	7,799,767	87,704,120	-0.18%
2025-06-12	11.33	11.36	11.22	11.27	11.27	qfq	6,386,358	72,004,692	-0.53%
2025-06-11	11.30	11.49	11.27	11.33	11.33	qfq	7,236,119	82,432,737	0.27%
2025-06-10	11.36	11.46	11.16	11.30	11.30	qfq	9,789,471	110,621,358	-0.26%
2025-06-09	11.37	11.39	11.28	11.33	11.33	qfq	9,667,000	109,466,682	-0.44%
2025-06-06	11.52	11.54	11.26	11.38	11.38	qfq	10,818,824	123,086,777	-1.22%
2025-06-05	11.39	11.53	11.34	11.52	11.52	qfq	6,590,200	75,403,994	1.14%
2025-06-04	11.29	11.53	11.26	11.39	11.39	qfq	8,043,727	91,796,427	0.98%
2025-06-03	11.20	11.40	11.15	11.28	11.28	qfq	7,438,442	83,533,186	0.09%
2025-05-30	11.38	11.40	11.21	11.27	11.27	qfq	5,696,100	64,173,194	-1.31%
2025-05-29	11.25	11.49	11.21	11.42	11.42	qfq	6,580,200	74,908,792	1.60%
2025-05-28	11.31	11.34	11.19	11.24	11.24	qfq	6,243,000	70,351,084	-0.44%
2025-05-27	11.38	11.45	11.21	11.29	11.29	qfq	6,200,409	69,911,285	-0.70%
2025-05-26	11.46	11.49	11.31	11.37	11.37	qfq	5,781,300	65,837,231	-0.44%
2025-05-23	11.51	11.69	11.42	11.42	11.42	qfq	6,132,100	70,895,666	-0.95%
2025-05-22	11.67	11.76	11.52	11.53	11.53	qfq	5,978,700	69,394,350	-1.54%
2025-05-21	11.61	11.81	11.55	11.71	11.71	qfq	7,042,300	82,335,178	0.86%
2025-05-20	11.59	11.64	11.50	11.61	11.61	qfq	5,638,100	65,292,890	0.17%
2025-05-19	11.59	11.66	11.38	11.59	11.59	qfq	9,037,800	104,194,288	-0.09%
2025-05-16	11.60	11.78	11.57	11.60	11.60	qfq	6,426,400	74,843,848	0.00%
2025-05-15	11.77	11.80	11.59	11.60	11.60	qfq	6,199,286	72,158,657	-1.44%
2025-05-14	11.79	11.86	11.69	11.77	11.77	qfq	6,169,000	72,576,582	-0.08%
2025-05-13	11.99	12.03	11.76	11.78	11.78	qfq	8,287,300	97,995,584	-0.93%
2025-05-12	11.91	11.98	11.80	11.89	11.89	qfq	8,960,919	106,491,164	0.00%
2025-05-09	11.98	12.10	11.75	11.89	11.89	qfq	10,734,471	127,756,468	0.00%
2025-05-08	11.50	12.03	11.45	11.89	11.89	qfq	11,974,700	141,583,005	3.03%
2025-05-07	11.65	11.72	11.48	11.54	11.54	qfq	7,750,098	89,599,314	0.17%
2025-05-06	11.36	11.56	11.32	11.52	11.52	qfq	11,151,116	127,641,083	2.04%
2025-04-30	11.31	11.39	11.25	11.29	11.29	qfq	8,078,426	91,310,429	-0.09%
2025-04-29	11.23	11.43	11.19	11.30	11.30	qfq	11,131,921	125,731,639	0.71%
2025-04-28	11.52	11.54	11.21	11.22	11.22	qfq	25,054,638	283,340,123	-7.43%
2025-04-25	12.14	12.25	12.03	12.12	12.12	qfq	7,473,800	90,684,998	0.17%
2025-04-24	12.15	12.21	11.94	12.10	12.10	qfq	7,624,036	92,232,688	-0.33%
2025-04-23	12.20	12.24	12.06	12.14	12.14	qfq	8,813,682	107,157,830	0.66%
2025-04-22	12.25	12.40	12.05	12.06	12.06	qfq	14,050,610	171,408,794	-2.27%
2025-04-21	11.78	12.35	11.76	12.34	12.34	qfq	23,383,590	283,656,494	6.01%
2025-04-18	11.99	12.18	11.62	11.64	11.64	qfq	22,895,701	271,625,487	1.84%
2025-04-17	11.19	11.48	11.19	11.43	11.43	qfq	7,836,200	89,316,101	1.33%
2025-04-16	11.31	11.48	11.11	11.28	11.28	qfq	8,597,800	96,881,042	-1.31%
2025-04-15	11.66	11.70	11.28	11.43	11.43	qfq	12,566,890	143,380,393	-1.97%
2025-04-14	11.12	11.79	11.11	11.66	11.66	qfq	19,090,922	218,436,520	6.00%
2025-04-11	10.71	11.11	10.63	11.00	11.00	qfq	13,810,701	150,151,825	2.42%
2025-04-10	10.90	11.02	10.71	10.74	10.74	qfq	13,207,355	143,459,920	1.61%
2025-04-09	10.45	10.64	10.27	10.57	10.57	qfq	15,663,387	164,392,194	-0.75%
2025-04-08	10.88	10.95	10.42	10.65	10.65	qfq	21,275,378	225,331,202	-1.75%
2025-04-07	11.45	11.51	10.84	10.84	10.84	qfq	15,413,000	169,828,681	-9.97%
2025-04-03	11.95	12.12	11.82	12.04	12.04	qfq	11,705,095	140,492,784	-0.82%
2025-04-02	12.01	12.19	11.97	12.14	12.14	qfq	10,110,147	122,034,465	1.00%
2025-04-01	12.10	12.19	11.98	12.02	12.02	qfq	8,272,619	99,614,533	-0.74%
2025-03-31	12.30	12.38	12.00	12.11	12.11	qfq	10,684,200	129,742,969	-2.10%
2025-03-28	12.39	12.53	12.30	12.37	12.37	qfq	7,093,100	88,071,202	-0.48%
2025-03-27	12.38	12.50	12.28	12.43	12.43	qfq	6,504,208	80,657,155	-0.24%
2025-03-26	12.47	12.67	12.45	12.46	12.46	qfq	6,228,555	78,041,208	-0.40%
2025-03-25	12.45	12.78	12.32	12.51	12.51	qfq	12,714,800	159,012,678	-0.48%
2025-03-24	13.05	13.11	12.32	12.57	12.57	qfq	20,509,958	259,291,132	-3.60%
2025-03-21	13.45	13.54	13.03	13.04	13.04	qfq	13,921,614	184,295,519	-3.19%
2025-03-20	13.50	13.73	13.33	13.47	13.47	qfq	17,242,470	233,642,169	-0.22%
2025-03-19	13.40	13.64	13.10	13.50	13.50	qfq	19,539,068	261,646,170	0.82%
2025-03-18	12.80	13.75	12.75	13.39	13.39	qfq	28,461,037	379,238,024	5.02%
2025-03-17	12.59	13.04	12.46	12.75	12.75	qfq	12,706,201	162,119,330	1.19%
2025-03-14	12.50	12.66	12.35	12.60	12.60	qfq	11,782,860	147,749,453	0.64%
2025-03-13	12.78	12.80	12.36	12.52	12.52	qfq	11,087,900	138,934,091	-1.96%
2025-03-12	12.79	12.95	12.72	12.77	12.77	qfq	8,265,402	105,919,037	-0.16%
2025-03-11	12.67	12.85	12.46	12.79	12.79	qfq	10,718,190	135,955,289	0.71%
2025-03-10	12.79	12.80	12.60	12.70	12.70	qfq	9,629,919	122,106,480	-0.70%
2025-03-07	12.66	13.03	12.56	12.79	12.79	qfq	14,388,021	185,110,495	0.87%
2025-03-06	12.75	12.79	12.53	12.68	12.68	qfq	12,072,210	152,660,613	0.16%
2025-03-05	12.74	12.79	12.57	12.66	12.66	qfq	7,649,559	96,859,334	0.08%
2025-03-04	12.43	12.85	12.35	12.65	12.65	qfq	10,930,761	138,669,463	1.20%
2025-03-03	12.48	12.67	12.42	12.50	12.50	qfq	12,612,781	158,192,873	-0.08%
2025-02-28	12.80	12.84	12.41	12.51	12.51	qfq	16,862,891	211,964,700	-2.87%
2025-02-27	13.13	13.23	12.70	12.88	12.88	qfq	21,070,515	270,605,432	-1.75%
2025-02-26	13.02	13.40	13.02	13.11	13.11	qfq	16,334,711	215,913,743	0.46%
2025-02-25	12.87	13.32	12.82	13.05	13.05	qfq	16,469,311	215,303,393	0.00%
2025-02-24	13.25	13.48	12.92	13.05	13.05	qfq	30,783,852	405,908,691	-1.06%
2025-02-21	12.59	13.23	12.59	13.19	13.19	qfq	31,779,690	413,924,470	5.18%
2025-02-20	12.53	12.82	12.43	12.54	12.54	qfq	23,413,047	295,350,207	-0.56%
2025-02-19	12.10	12.80	12.10	12.61	12.61	qfq	29,234,247	368,278,063	3.19%
2025-02-18	11.86	12.50	11.80	12.22	12.22	qfq	29,624,101	360,347,749	3.12%
2025-02-17	11.80	11.94	11.68	11.85	11.85	qfq	20,419,365	241,266,338	-0.08%
2025-02-14	11.41	11.97	11.40	11.86	11.86	qfq	30,521,144	356,568,302	3.94%
2025-02-13	11.50	11.54	11.32	11.41	11.41	qfq	13,604,970	155,466,637	-0.78%
2025-02-12	11.52	11.58	11.38	11.50	11.50	qfq	10,252,300	117,664,946	-0.43%
2025-02-11	11.45	11.64	11.32	11.55	11.55	qfq	17,746,556	204,026,006	1.32%
2025-02-10	11.38	11.59	11.20	11.40	11.40	qfq	16,746,146	190,635,396	-0.09%
2025-02-07	11.33	11.65	11.29	11.41	11.41	qfq	22,464,825	257,191,645	1.06%
2025-02-06	11.04	11.32	11.03	11.29	11.29	qfq	13,341,094	149,611,910	1.62%
2025-02-05	11.28	11.33	11.02	11.11	11.11	qfq	14,674,091	163,042,436	-1.68%
2025-01-27	11.31	11.42	11.20	11.30	11.30	qfq	15,541,877	176,126,597	-0.18%
2025-01-24	10.79	11.37	10.75	11.32	11.32	qfq	27,850,016	309,982,539	4.72%
2025-01-23	11.01	11.10	10.79	10.81	10.81	qfq	13,623,300	148,327,376	-1.01%
2025-01-22	11.04	11.15	10.85	10.92	10.92	qfq	12,264,959	134,088,379	-1.80%
2025-01-21	10.48	11.16	10.46	11.12	11.12	qfq	31,209,370	340,065,709	6.51%
2025-01-20	10.44	10.55	10.41	10.44	10.44	qfq	8,675,184	90,776,067	0.77%
2025-01-17	10.39	10.48	10.26	10.36	10.36	qfq	9,867,880	102,489,796	-0.48%
2025-01-16	10.44	10.59	10.36	10.41	10.41	qfq	11,697,100	122,698,185	0.19%
2025-01-15	10.52	10.57	10.36	10.39	10.39	qfq	8,994,400	93,744,671	-1.70%
2025-01-14	10.35	10.61	10.27	10.57	10.57	qfq	13,311,083	139,409,728	2.13%
2025-01-13	10.40	10.44	10.19	10.35	10.35	qfq	10,852,785	111,917,018	-0.67%
2025-01-10	10.73	10.78	10.41	10.42	10.42	qfq	11,438,000	120,812,507	-2.80%
2025-01-09	10.65	10.85	10.62	10.72	10.72	qfq	10,325,523	111,101,674	0.00%
2025-01-08	10.73	10.87	10.46	10.72	10.72	qfq	15,933,037	169,941,807	-0.56%
2025-01-07	10.80	10.94	10.68	10.78	10.78	qfq	12,937,301	139,554,238	-0.19%
2025-01-06	10.75	11.00	10.60	10.80	10.80	qfq	12,974,978	140,375,961	0.65%
2025-01-03	10.76	11.05	10.65	10.73	10.73	qfq	17,685,287	191,308,375	0.00%
2025-01-02	10.82	11.22	10.63	10.73	10.73	qfq	17,981,940	195,762,490	-0.74%
2024-12-31	11.02	11.05	10.81	10.81	10.81	qfq	9,888,493	107,905,423	-1.91%
2024-12-30	11.11	11.22	10.98	11.02	11.02	qfq	9,884,700	109,714,391	-1.17%
2024-12-27	11.15	11.22	11.09	11.15	11.15	qfq	9,082,336	101,299,656	-0.18%
2024-12-26	11.15	11.25	11.13	11.17	11.17	qfq	7,552,300	84,452,112	-0.09%
2024-12-25	11.25	11.27	11.07	11.18	11.18	qfq	11,450,359	127,839,562	-0.27%
2024-12-24	10.80	11.25	10.77	11.21	11.21	qfq	22,896,022	254,526,162	4.28%
2024-12-23	10.84	10.95	10.74	10.75	10.75	qfq	8,304,937	89,944,664	-1.01%
2024-12-20	10.89	10.93	10.82	10.86	10.86	qfq	5,788,240	62,980,164	-0.46%
2024-12-19	10.71	10.94	10.66	10.91	10.91	qfq	8,485,497	91,613,544	0.65%
2024-12-18	10.86	10.91	10.78	10.84	10.84	qfq	8,599,607	93,231,949	0.09%
2024-12-17	11.01	11.07	10.80	10.83	10.83	qfq	11,213,900	122,270,198	-1.90%
2024-12-16	11.14	11.20	10.99	11.04	11.04	qfq	7,729,720	85,596,310	-0.81%
2024-12-13	11.28	11.30	11.12	11.13	11.13	qfq	11,276,107	125,991,123	-1.50%
2024-12-12	11.36	11.37	11.20	11.30	11.30	qfq	9,318,897	105,002,473	-0.26%
2024-12-11	11.15	11.39	11.13	11.33	11.33	qfq	12,049,200	135,925,895	1.43%
2024-12-10	11.42	11.49	11.14	11.17	11.17	qfq	16,316,485	184,991,923	-0.27%
2024-12-09	11.10	11.35	11.07	11.20	11.20	qfq	16,527,021	185,428,659	0.63%
2024-12-06	10.91	11.19	10.83	11.13	11.13	qfq	20,253,450	223,090,235	1.27%
2024-12-05	10.84	11.12	10.72	10.99	10.99	qfq	19,856,880	217,412,675	1.10%
2024-12-04	10.85	11.01	10.82	10.87	10.87	qfq	14,001,067	152,728,957	-0.28%
2024-12-03	11.02	11.04	10.83	10.90	10.90	qfq	16,066,600	175,099,766	-1.27%
2024-12-02	11.03	11.12	11.00	11.04	11.04	qfq	11,528,700	127,403,219	0.55%
2024-11-29	10.84	11.09	10.81	10.98	10.98	qfq	9,203,403	101,028,318	1.01%
2024-11-28	10.98	11.02	10.85	10.87	10.87	qfq	7,411,570	80,942,651	-1.09%
2024-11-27	10.84	10.99	10.67	10.99	10.99	qfq	8,968,287	97,070,914	1.29%
2024-11-26	10.99	11.00	10.84	10.85	10.85	qfq	8,165,058	89,147,066	-1.36%
2024-11-25	11.04	11.10	10.85	11.00	11.00	qfq	9,019,522	98,935,373	0.00%
2024-11-22	11.37	11.43	11.00	11.00	11.00	qfq	14,054,025	157,557,804	-3.51%
2024-11-21	11.47	11.58	11.28	11.40	11.40	qfq	11,487,800	131,271,472	-0.18%
2024-11-20	11.36	11.50	11.30	11.42	11.42	qfq	10,532,995	120,041,890	0.09%
2024-11-19	11.16	11.41	11.11	11.41	11.41	qfq	14,972,207	168,780,032	3.26%
2024-11-18	11.30	11.44	11.00	11.05	11.05	qfq	15,283,400	171,274,893	-2.21%
2024-11-15	11.33	11.54	11.29	11.30	11.30	qfq	16,139,208	184,027,289	-0.88%
2024-11-14	11.63	11.69	11.36	11.40	11.40	qfq	15,050,506	173,342,547	-2.40%
2024-11-13	11.70	11.85	11.49	11.68	11.68	qfq	16,123,500	187,605,179	-1.10%
2024-11-12	11.77	12.03	11.68	11.81	11.81	qfq	26,226,167	310,671,709	0.34%
2024-11-11	11.56	11.79	11.47	11.77	11.77	qfq	22,236,793	259,158,173	1.29%
2024-11-08	11.64	11.83	11.50	11.62	11.62	qfq	26,644,321	310,252,548	0.43%
2024-11-07	11.39	11.59	11.25	11.57	11.57	qfq	28,070,523	321,649,871	2.21%
2024-11-06	11.22	11.53	11.16	11.32	11.32	qfq	29,413,684	333,685,481	0.80%
2024-11-05	11.17	11.28	11.03	11.23	11.23	qfq	28,306,800	316,230,028	0.72%
2024-11-04	10.95	11.27	10.93	11.15	11.15	qfq	18,462,333	205,314,085	2.29%
2024-11-01	11.09	11.15	10.84	10.90	10.90	qfq	19,451,510	213,733,507	-1.98%
2024-10-31	11.18	11.20	10.99	11.12	11.12	qfq	19,651,692	217,963,341	-0.45%
2024-10-30	10.86	11.32	10.86	11.17	11.17	qfq	22,254,508	247,668,546	2.01%
2024-10-29	11.35	11.36	10.91	10.95	10.95	qfq	22,228,244	246,042,431	-2.23%
2024-10-28	11.10	11.25	10.94	11.20	11.20	qfq	24,717,272	275,145,624	1.17%
2024-10-25	10.76	11.16	10.74	11.07	11.07	qfq	18,677,191	205,018,256	3.26%
2024-10-24	10.90	10.95	10.64	10.72	10.72	qfq	16,966,500	182,615,719	-1.92%
2024-10-23	10.98	11.08	10.85	10.93	10.93	qfq	15,172,370	166,173,744	-0.46%
2024-10-22	10.74	11.07	10.66	10.98	10.98	qfq	21,664,450	236,281,233	2.23%
2024-10-21	10.80	10.89	10.57	10.74	10.74	qfq	17,822,545	191,201,267	-0.56%
2024-10-18	10.37	10.97	10.34	10.80	10.80	qfq	22,413,280	239,228,012	4.15%
2024-10-17	10.48	10.69	10.36	10.37	10.37	qfq	14,285,771	150,116,103	-0.67%
2024-10-16	10.43	10.62	10.32	10.44	10.44	qfq	14,624,277	152,794,189	-0.85%
2024-10-15	10.90	10.93	10.51	10.53	10.53	qfq	20,337,888	217,862,833	-3.84%
2024-10-14	11.03	11.10	10.60	10.95	10.95	qfq	16,312,679	177,209,569	0.37%
2024-10-11	11.13	11.16	10.75	10.91	10.91	qfq	17,648,428	192,934,479	-2.42%
2024-10-10	11.25	11.56	11.06	11.18	11.18	qfq	21,309,879	241,226,134	0.00%
2024-10-09	12.00	12.01	11.07	11.18	11.18	qfq	31,997,341	367,108,517	-9.11%
2024-10-08	13.09	13.11	11.71	12.30	12.30	qfq	42,668,085	527,225,135	3.19%
2024-09-30	11.37	11.94	11.29	11.92	11.92	qfq	32,694,194	382,833,645	8.66%
2024-09-27	10.82	11.21	10.72	10.97	10.97	qfq	22,798,434	248,914,988	3.20%
2024-09-26	10.11	10.63	10.05	10.63	10.63	qfq	16,427,438	169,184,581	4.83%
2024-09-25	10.28	10.42	10.08	10.14	10.14	qfq	15,065,321	154,619,894	-0.20%
2024-09-24	9.95	10.23	9.76	10.16	10.16	qfq	14,657,539	146,944,155	3.15%
2024-09-23	9.99	10.21	9.81	9.85	9.85	qfq	14,798,791	146,818,193	-4.28%
2024-09-20	10.35	10.37	10.16	10.29	10.29	qfq	5,713,751	58,495,010	-0.58%
2024-09-19	10.19	10.47	10.12	10.35	10.35	qfq	6,047,808	62,322,751	2.07%
2024-09-18	10.12	10.23	9.90	10.14	10.14	qfq	7,287,602	73,264,180	0.20%
2024-09-13	10.31	10.33	10.10	10.12	10.12	qfq	3,723,002	37,966,662	-1.65%
2024-09-12	10.40	10.51	10.25	10.29	10.29	qfq	3,869,269	40,080,925	-0.58%
2024-09-11	10.28	10.43	10.20	10.35	10.35	qfq	3,913,998	40,448,643	0.29%
2024-09-10	10.29	10.36	10.13	10.32	10.32	qfq	4,731,602	48,502,688	0.39%
2024-09-09	10.42	10.48	10.23	10.28	10.28	qfq	5,330,398	55,092,968	-1.34%
2024-09-06	10.69	10.75	10.40	10.42	10.42	qfq	7,087,329	74,814,426	-2.62%
2024-09-05	10.62	10.80	10.55	10.70	10.70	qfq	6,650,809	71,085,652	1.33%
2024-09-04	10.45	10.68	10.42	10.56	10.56	qfq	6,322,500	66,863,393	0.28%
2024-09-03	10.55	10.59	10.38	10.53	10.53	qfq	5,182,302	54,505,042	0.77%
2024-09-02	10.45	10.64	10.44	10.45	10.45	qfq	8,392,715	88,362,633	-0.19%
2024-08-30	10.26	10.62	10.15	10.47	10.47	qfq	9,077,942	94,866,065	1.75%
2024-08-29	10.02	10.30	9.97	10.29	10.29	qfq	7,750,011	78,960,809	2.69%
2024-08-28	9.98	10.14	9.95	10.02	10.02	qfq	6,692,300	67,219,239	0.80%
2024-08-27	9.90	10.01	9.87	9.94	9.94	qfq	3,493,272	34,684,225	-0.10%
2024-08-26	10.02	10.14	9.91	9.95	9.95	qfq	4,001,774	39,969,527	-1.09%
2024-08-23	9.75	10.07	9.75	10.06	10.06	qfq	5,996,373	59,725,670	2.65%
2024-08-22	10.00	10.03	9.78	9.80	9.80	qfq	5,543,730	54,577,339	-1.71%
2024-08-21	9.94	10.10	9.93	9.97	9.97	qfq	3,570,167	35,675,717	-0.80%
2024-08-20	10.29	10.41	10.00	10.05	10.05	qfq	6,297,432	63,706,190	-0.99%
2024-08-19	10.25	10.37	10.13	10.15	10.15	qfq	4,811,416	49,247,352	-0.98%
2024-08-16	10.40	10.48	10.24	10.25	10.25	qfq	4,254,500	44,001,422	-1.73%
2024-08-15	10.28	10.52	10.17	10.43	10.43	qfq	6,194,400	64,334,172	1.36%
2024-08-14	10.41	10.45	10.27	10.29	10.29	qfq	3,486,300	35,958,446	-1.44%
2024-08-13	10.32	10.45	10.29	10.44	10.44	qfq	3,024,577	31,370,175	0.48%
2024-08-12	10.44	10.52	10.38	10.39	10.39	qfq	4,239,677	44,201,504	-0.38%
2024-08-09	10.45	10.69	10.40	10.43	10.43	qfq	6,132,900	64,802,860	-0.10%
2024-08-08	10.28	10.48	10.22	10.44	10.44	qfq	5,808,060	60,228,786	0.48%
2024-08-07	10.54	10.55	10.32	10.39	10.39	qfq	6,248,300	65,062,423	-1.80%
2024-08-06	10.36	10.58	10.36	10.58	10.58	qfq	7,724,000	81,008,910	2.72%
2024-08-05	10.22	10.46	10.19	10.30	10.30	qfq	9,743,245	100,744,370	-0.29%
2024-08-02	10.62	10.75	10.30	10.33	10.33	qfq	8,839,600	92,594,651	-3.10%
2024-08-01	10.78	10.83	10.56	10.66	10.66	qfq	6,589,509	70,363,700	-0.74%
2024-07-31	10.28	10.76	10.23	10.74	10.74	qfq	9,716,364	103,207,372	4.07%
2024-07-30	10.20	10.40	10.14	10.32	10.32	qfq	4,770,319	49,059,346	0.78%
2024-07-29	10.32	10.40	10.22	10.24	10.24	qfq	7,520,379	77,443,955	-0.87%
2024-07-26	10.42	10.58	10.27	10.33	10.33	qfq	8,446,600	87,981,139	2.58%
2024-07-25	9.97	10.22	9.87	10.07	10.07	qfq	6,059,778	61,034,731	0.90%
2024-07-24	10.11	10.22	9.95	9.98	9.98	qfq	8,298,710	83,366,207	-2.25%
2024-07-23	10.48	10.53	10.18	10.21	10.21	qfq	8,552,200	88,097,862	-3.13%
2024-07-22	10.50	10.60	10.40	10.54	10.54	qfq	6,449,887	67,747,363	0.00%
2024-07-19	10.64	10.72	10.51	10.54	10.54	qfq	6,165,087	65,275,895	-1.13%
2024-07-18	10.37	10.75	10.27	10.66	10.66	qfq	9,544,074	100,490,214	2.50%
2024-07-17	10.74	10.78	10.39	10.40	10.40	qfq	13,309,300	139,953,653	-3.70%
2024-07-16	10.71	10.83	10.61	10.80	10.80	qfq	8,914,254	95,506,687	0.56%
2024-07-15	10.71	10.86	10.63	10.74	10.74	qfq	9,840,500	105,783,991	-0.37%
2024-07-12	10.95	11.03	10.71	10.78	10.78	qfq	16,944,900	183,102,468	-2.88%
2024-07-11	10.95	11.25	10.81	11.10	11.10	qfq	20,769,360	229,370,148	0.73%
2024-07-10	10.34	11.08	10.30	11.02	11.02	qfq	26,216,610	283,442,468	6.17%
2024-07-09	9.93	10.53	9.86	10.38	10.38	qfq	17,964,013	183,598,943	4.32%
2024-07-08	10.25	10.30	9.92	9.95	9.95	qfq	18,082,896	181,942,071	-3.86%
2024-07-05	10.08	10.48	9.85	10.35	10.35	qfq	25,338,011	257,511,904	7.70%
2024-07-04	9.75	9.99	9.55	9.61	9.61	qfq	7,739,083	75,199,830	-0.93%
2024-07-03	9.90	9.97	9.66	9.70	9.70	qfq	7,733,265	75,512,985	-1.42%
2024-07-02	10.10	10.34	9.80	9.84	9.84	qfq	12,670,131	127,091,037	-2.57%
2024-07-01	10.00	10.12	9.83	10.10	10.10	qfq	10,561,083	105,546,260	2.75%
2024-06-28	9.68	9.98	9.65	9.83	9.83	qfq	6,263,918	61,908,874	0.61%
2024-06-27	10.10	10.10	9.75	9.77	9.77	qfq	8,051,900	79,719,420	-3.27%
2024-06-26	9.93	10.11	9.81	10.10	10.10	qfq	8,954,082	88,942,027	1.41%
2024-06-25	10.09	10.15	9.94	9.96	9.96	qfq	10,972,886	109,973,685	-1.29%
2024-06-24	10.20	10.25	9.98	10.09	10.09	qfq	9,236,255	93,286,254	-2.04%
2024-06-21	10.36	10.42	10.20	10.30	10.30	qfq	7,305,851	75,329,299	-0.96%
2024-06-20	10.51	10.64	10.40	10.40	10.40	qfq	9,197,766	96,629,007	-1.61%
2024-06-19	11.13	11.13	10.50	10.57	10.57	qfq	19,792,943	212,142,804	-4.77%
2024-06-18	11.03	11.17	10.89	11.10	11.10	qfq	8,011,343	88,433,705	0.18%
2024-06-17	11.09	11.19	11.02	11.08	11.08	qfq	6,301,114	70,015,756	-0.81%
2024-06-14	11.24	11.25	10.88	11.17	11.17	qfq	12,567,320	139,136,599	-0.27%
2024-06-13	11.13	11.45	11.04	11.20	11.20	qfq	12,099,158	135,936,707	0.54%
2024-06-12	10.95	11.21	10.84	11.14	11.14	qfq	13,052,200	143,486,981	1.18%
2024-06-11	11.04	11.07	10.80	11.01	11.01	qfq	6,526,671	71,348,650	-0.72%
2024-06-07	11.12	11.18	10.93	11.09	11.09	qfq	6,703,031	73,998,275	0.45%
2024-06-06	11.20	11.31	10.97	11.04	11.04	qfq	10,534,219	116,787,245	-1.34%
2024-06-05	11.28	11.42	11.17	11.19	11.19	qfq	7,678,261	86,688,254	-0.89%
2024-06-04	11.30	11.34	11.10	11.29	11.29	qfq	7,605,505	85,207,869	-0.53%
2024-06-03	11.55	11.70	11.26	11.35	11.35	qfq	9,641,500	109,892,429	-1.99%
2024-05-31	11.45	11.75	11.43	11.58	11.58	qfq	8,959,479	104,366,239	1.14%
2024-05-30	11.41	11.60	11.35	11.45	11.45	qfq	7,870,415	90,474,757	-0.26%
2024-05-29	11.30	11.62	11.28	11.48	11.48	qfq	8,920,307	102,511,132	0.53%
2024-05-28	11.53	11.71	11.39	11.42	11.42	qfq	9,783,134	112,453,104	-2.23%
2024-05-27	11.25	11.70	11.16	11.68	11.68	qfq	12,707,685	144,865,142	3.18%
2024-05-24	11.72	11.90	11.30	11.32	11.32	qfq	16,112,691	184,880,085	-4.23%
2024-05-23	11.93	12.21	11.69	11.82	11.82	qfq	16,994,156	202,898,368	-1.58%
2024-05-22	11.28	12.20	11.25	12.01	12.01	qfq	38,827,755	460,506,685	6.10%
2024-05-21	11.38	11.48	11.18	11.32	11.32	qfq	9,676,244	109,409,485	-0.26%
2024-05-20	11.55	11.58	11.30	11.35	11.35	qfq	15,231,813	173,651,598	-2.49%
2024-05-17	11.81	11.81	11.44	11.64	11.64	qfq	15,354,747	177,314,988	-1.85%
2024-05-16	11.85	11.94	11.78	11.86	11.86	qfq	6,254,100	74,164,207	0.08%
2024-05-15	11.72	11.95	11.69	11.85	11.85	qfq	10,028,100	119,001,730	0.85%
2024-05-14	12.04	12.06	11.73	11.75	11.75	qfq	9,386,230	111,048,321	-1.01%
2024-05-13	11.90	12.00	11.71	11.87	11.87	qfq	10,478,835	124,417,290	-1.58%
2024-05-10	12.10	12.15	11.88	12.06	12.06	qfq	7,274,286	87,512,351	0.08%
2024-05-09	11.98	12.14	11.98	12.05	12.05	qfq	6,336,600	76,424,951	1.09%
2024-05-08	12.20	12.28	11.91	11.92	11.92	qfq	11,473,308	137,860,636	-2.69%
2024-05-07	12.42	12.42	12.17	12.25	12.25	qfq	10,905,709	133,666,773	-1.37%
2024-05-06	12.20	12.53	12.07	12.42	12.42	qfq	18,425,659	227,626,622	3.33%
2024-04-30	11.76	12.16	11.75	12.02	12.02	qfq	21,498,500	258,644,148	2.39%
2024-04-29	11.61	11.95	11.40	11.74	11.74	qfq	15,381,382	179,557,904	1.12%
2024-04-26	11.53	11.79	11.43	11.61	11.61	qfq	13,161,923	152,779,648	0.69%
2024-04-25	11.65	11.67	11.34	11.53	11.53	qfq	9,426,526	108,447,968	-0.77%
2024-04-24	11.14	11.65	11.13	11.62	11.62	qfq	16,227,532	186,042,743	4.50%
2024-04-23	11.33	11.44	11.06	11.12	11.12	qfq	13,490,717	150,910,238	-2.03%
2024-04-22	10.94	11.55	10.87	11.35	11.35	qfq	24,949,133	282,300,509	2.81%
2024-04-19	11.41	11.41	10.67	11.04	11.04	qfq	34,392,515	374,676,013	-4.58%
2024-04-18	11.16	11.62	10.95	11.57	11.57	qfq	22,396,637	255,473,243	3.77%
2024-04-17	11.04	11.28	10.90	11.15	11.15	qfq	18,508,225	204,832,821	2.01%
2024-04-16	11.02	11.32	10.80	10.93	10.93	qfq	16,045,951	176,747,085	-1.26%
2024-04-15	11.22	11.46	10.94	11.07	11.07	qfq	17,656,402	197,332,004	-2.04%
2024-04-12	11.45	11.66	11.27	11.30	11.30	qfq	12,430,553	141,914,252	-1.31%
2024-04-11	11.25	11.64	11.11	11.45	11.45	qfq	19,991,081	227,667,160	0.62%
2024-04-10	12.01	12.05	11.30	11.38	11.38	qfq	26,396,901	303,629,668	-4.93%
2024-04-09	12.23	12.28	11.87	11.97	11.97	qfq	10,444,748	125,616,184	-1.89%
2024-04-08	12.58	12.63	12.19	12.20	12.20	qfq	8,853,257	109,674,027	-3.33%
2024-04-03	12.67	12.70	12.40	12.62	12.62	qfq	8,797,683	110,585,224	-0.39%
2024-04-02	12.70	12.73	12.44	12.67	12.67	qfq	8,693,102	109,612,526	0.00%
2024-04-01	12.61	12.88	12.46	12.67	12.67	qfq	13,163,286	166,697,273	0.56%
2024-03-29	12.22	12.60	11.96	12.60	12.60	qfq	12,138,700	149,201,659	3.45%
2024-03-28	12.00	12.46	12.00	12.18	12.18	qfq	9,055,992	110,946,444	1.92%
2024-03-27	12.24	12.54	11.95	11.95	11.95	qfq	9,695,056	118,727,592	-2.37%
2024-03-26	12.24	12.39	12.12	12.24	12.24	qfq	8,925,800	109,384,510	0.25%
2024-03-25	11.92	12.50	11.85	12.21	12.21	qfq	15,050,350	184,319,733	1.41%
2024-03-22	12.29	12.36	11.93	12.04	12.04	qfq	9,584,557	115,817,570	-2.03%
2024-03-21	12.47	12.51	12.20	12.29	12.29	qfq	13,435,724	165,526,911	-1.29%
2024-03-20	12.45	12.67	12.40	12.45	12.45	qfq	9,976,932	124,732,916	0.00%
2024-03-19	12.66	12.76	12.45	12.45	12.45	qfq	14,793,662	185,696,704	-1.81%
2024-03-18	12.75	12.89	12.50	12.68	12.68	qfq	10,870,277	137,263,805	-0.70%
2024-03-15	12.69	12.77	12.50	12.77	12.77	qfq	7,169,541	90,655,640	0.55%
2024-03-14	12.90	12.93	12.52	12.70	12.70	qfq	9,019,980	114,351,573	-1.01%
2024-03-13	12.81	12.97	12.78	12.83	12.83	qfq	6,700,964	86,111,106	0.08%
2024-03-12	13.07	13.25	12.78	12.82	12.82	qfq	13,518,709	174,577,240	-1.99%
2024-03-11	13.03	13.27	12.88	13.08	13.08	qfq	8,187,069	106,950,911	0.15%
2024-03-08	12.87	13.07	12.83	13.06	13.06	qfq	8,035,276	104,075,494	2.03%
2024-03-07	13.06	13.24	12.80	12.80	12.80	qfq	7,198,958	93,610,933	-1.61%
2024-03-06	12.90	13.20	12.86	13.01	13.01	qfq	7,325,037	95,334,762	0.23%
2024-03-05	13.08	13.20	12.81	12.98	12.98	qfq	8,956,080	116,233,261	-1.96%
2024-03-04	13.17	13.32	13.00	13.24	13.24	qfq	12,398,626	163,355,110	1.77%
2024-03-01	12.76	13.18	12.68	13.01	13.01	qfq	10,328,538	134,039,261	1.40%
2024-02-29	12.17	12.88	12.13	12.83	12.83	qfq	13,557,847	171,680,428	5.60%
2024-02-28	12.38	12.63	12.12	12.15	12.15	qfq	15,024,707	186,825,869	-1.86%
2024-02-27	12.06	12.40	12.04	12.38	12.38	qfq	10,268,447	125,936,282	2.15%
2024-02-26	11.70	12.26	11.61	12.12	12.12	qfq	17,128,275	206,965,173	4.30%
2024-02-23	11.42	11.69	11.20	11.62	11.62	qfq	13,189,428	150,677,410	0.96%
2024-02-22	11.53	11.64	11.22	11.51	11.51	qfq	12,501,419	142,399,663	-0.69%
2024-02-21	11.50	12.00	11.29	11.59	11.59	qfq	12,189,056	142,936,788	0.87%
2024-02-20	11.40	11.55	11.08	11.49	11.49	qfq	8,780,583	99,400,716	-0.09%
2024-02-19	11.99	12.13	11.27	11.50	11.50	qfq	14,703,764	168,859,453	-3.12%
2024-02-08	11.57	12.20	11.50	11.87	11.87	qfq	13,956,689	167,547,571	3.40%
2024-02-07	11.00	11.65	10.95	11.48	11.48	qfq	12,445,390	142,027,682	4.84%
2024-02-06	9.80	11.07	9.70	10.95	10.95	qfq	14,425,866	153,054,574	8.74%
2024-02-05	10.35	10.39	9.58	10.07	10.07	qfq	14,441,023	144,233,203	-3.17%
2024-02-02	10.95	10.98	10.05	10.40	10.40	qfq	9,670,312	101,554,951	-4.59%
2024-02-01	10.86	11.12	10.63	10.90	10.90	qfq	6,778,118	73,795,766	1.30%
2024-01-31	11.05	11.15	10.71	10.76	10.76	qfq	6,003,728	65,456,887	-3.15%
2024-01-30	11.35	11.46	11.08	11.11	11.11	qfq	5,952,467	67,054,493	-2.63%
2024-01-29	11.45	11.59	11.29	11.41	11.41	qfq	8,018,423	91,539,730	0.53%
2024-01-26	11.97	11.97	11.23	11.35	11.35	qfq	16,210,355	186,276,743	-5.81%
2024-01-25	12.00	12.19	11.60	12.05	12.05	qfq	7,593,085	90,601,033	1.26%
2024-01-24	11.91	12.06	11.50	11.90	11.90	qfq	8,573,602	101,276,036	0.42%
2024-01-23	11.69	11.96	11.45	11.85	11.85	qfq	6,728,781	79,007,630	1.46%
2024-01-22	12.28	12.28	11.55	11.68	11.68	qfq	6,974,094	83,457,336	-4.89%
2024-01-19	12.65	12.76	12.27	12.28	12.28	qfq	6,194,337	76,824,809	-2.92%
2024-01-18	12.68	12.68	12.27	12.65	12.65	qfq	6,200,098	77,368,150	0.00%
2024-01-17	12.91	12.99	12.65	12.65	12.65	qfq	4,247,500	54,338,376	-2.69%
2024-01-16	12.97	13.14	12.68	13.00	13.00	qfq	6,222,293	80,386,100	-0.15%
2024-01-15	13.17	13.17	12.93	13.02	13.02	qfq	5,984,500	77,972,394	-1.06%
2024-01-12	13.33	13.44	13.12	13.16	13.16	qfq	5,123,109	67,979,716	-1.05%
2024-01-11	12.94	13.43	12.87	13.30	13.30	qfq	6,815,267	89,786,429	2.86%
2024-01-10	13.01	13.21	12.70	12.93	12.93	qfq	5,704,173	73,796,337	-0.77%
2024-01-09	13.02	13.26	12.89	13.03	13.03	qfq	5,990,200	78,247,997	0.08%
2024-01-08	13.22	13.22	13.00	13.02	13.02	qfq	4,130,300	54,055,912	-1.51%
2024-01-05	13.22	13.47	13.12	13.22	13.22	qfq	9,345,331	124,218,620	-0.53%
2024-01-04	13.49	13.50	13.24	13.29	13.29	qfq	7,212,326	96,335,931	-1.92%
2024-01-03	13.65	13.65	13.23	13.55	13.55	qfq	11,909,712	159,885,916	-1.09%
2024-01-02	13.83	13.94	13.58	13.70	13.70	qfq	9,999,585	137,621,031	-0.36%
2023-12-29	13.51	13.82	13.41	13.75	13.75	qfq	11,252,648	154,167,598	1.25%
2023-12-28	13.23	13.73	13.15	13.58	13.58	qfq	15,886,106	215,007,350	2.34%
2023-12-27	13.06	13.38	12.92	13.27	13.27	qfq	13,817,471	182,109,250	3.03%
2023-12-26	13.60	13.60	12.32	12.88	12.88	qfq	25,612,953	327,949,750	-4.24%
2023-12-25	12.75	13.55	12.69	13.45	13.45	qfq	15,302,204	202,122,139	5.49%
2023-12-22	12.75	12.91	12.62	12.75	12.75	qfq	5,797,495	73,872,902	0.08%
2023-12-21	12.41	12.87	12.29	12.74	12.74	qfq	6,974,375	88,270,641	1.19%
2023-12-20	12.84	12.93	12.54	12.59	12.59	qfq	6,445,741	81,974,978	-1.41%
2023-12-19	12.81	12.90	12.65	12.77	12.77	qfq	5,520,259	70,458,626	-0.62%
2023-12-18	12.77	13.03	12.61	12.85	12.85	qfq	5,757,696	74,054,542	0.39%
2023-12-15	12.95	13.02	12.73	12.80	12.80	qfq	5,257,847	67,527,387	-1.23%
2023-12-14	13.05	13.09	12.85	12.96	12.96	qfq	6,453,200	83,627,911	0.23%
2023-12-13	13.16	13.18	12.91	12.93	12.93	qfq	6,843,300	89,167,421	-1.52%
2023-12-12	13.25	13.30	13.00	13.13	13.13	qfq	7,769,370	101,974,220	-0.76%
2023-12-11	13.11	13.28	12.89	13.23	13.23	qfq	10,584,772	138,596,792	0.68%
2023-12-08	13.02	13.53	13.02	13.14	13.14	qfq	16,018,013	212,419,559	0.84%
2023-12-07	12.92	13.13	12.68	13.03	13.03	qfq	12,553,450	162,464,775	0.77%
2023-12-06	12.53	13.18	12.40	12.93	12.93	qfq	17,066,666	220,292,581	3.69%
2023-12-05	12.55	12.60	12.32	12.47	12.47	qfq	8,915,400	111,114,384	-1.27%
2023-12-04	12.28	13.07	12.28	12.63	12.63	qfq	16,357,288	207,593,904	2.85%
2023-12-01	12.10	12.30	11.94	12.28	12.28	qfq	9,544,894	115,823,624	2.16%
2023-11-30	12.15	12.19	11.91	12.02	12.02	qfq	8,107,911	97,321,594	-1.15%
2023-11-29	12.18	12.48	12.12	12.16	12.16	qfq	10,008,541	123,253,207	-0.65%
2023-11-28	12.16	12.32	12.02	12.24	12.24	qfq	7,606,402	92,746,989	0.58%
2023-11-27	12.28	12.34	12.06	12.17	12.17	qfq	8,545,642	104,052,033	-0.90%
2023-11-24	12.53	12.61	12.24	12.28	12.28	qfq	11,041,511	136,460,763	-2.07%
2023-11-23	11.73	12.65	11.70	12.54	12.54	qfq	17,213,634	211,234,353	6.36%
2023-11-22	11.98	11.98	11.79	11.79	11.79	qfq	4,847,800	57,494,419	-2.08%
2023-11-21	12.30	12.30	12.00	12.04	12.04	qfq	5,811,329	70,485,648	-2.11%
2023-11-20	11.91	12.39	11.79	12.30	12.30	qfq	12,165,509	148,204,455	3.02%
2023-11-17	11.80	11.95	11.66	11.94	11.94	qfq	4,736,962	56,205,202	1.19%
2023-11-16	11.89	11.95	11.78	11.80	11.80	qfq	4,577,541	54,320,578	-1.09%
2023-11-15	11.78	12.08	11.72	11.93	11.93	qfq	12,499,588	148,794,330	2.32%
2023-11-14	11.58	11.70	11.54	11.66	11.66	qfq	6,431,164	74,718,330	0.69%
2023-11-13	11.69	11.72	11.45	11.58	11.58	qfq	7,732,250	89,446,778	-0.69%
2023-11-10	11.88	11.88	11.61	11.66	11.66	qfq	9,437,449	110,358,179	-1.93%
2023-11-09	12.15	12.15	11.87	11.89	11.89	qfq	7,884,376	94,256,248	-1.98%
2023-11-08	12.15	12.26	12.03	12.13	12.13	qfq	5,419,270	65,771,923	-0.41%
2023-11-07	12.02	12.40	12.02	12.18	12.18	qfq	9,314,750	113,992,990	0.91%
2023-11-06	12.01	12.20	12.01	12.07	12.07	qfq	8,200,196	99,196,775	0.50%
2023-11-03	12.02	12.22	11.99	12.01	12.01	qfq	8,909,700	107,710,221	-0.50%
2023-11-02	12.21	12.23	11.95	12.07	12.07	qfq	11,566,925	140,169,973	-1.15%
2023-11-01	11.78	12.35	11.73	12.21	12.21	qfq	16,307,214	197,125,370	2.78%
2023-10-31	11.73	12.05	11.55	11.88	11.88	qfq	23,213,285	275,801,940	1.80%
2023-10-30	11.03	11.86	11.03	11.67	11.67	qfq	32,573,856	374,110,020	5.80%
2023-10-27	11.00	11.03	10.63	11.03	11.03	qfq	11,507,693	126,036,171	9.97%
2023-10-26	10.10	10.10	9.79	10.03	10.03	qfq	10,734,426	106,448,429	-1.08%
2023-10-25	10.21	10.58	10.06	10.14	10.14	qfq	12,402,056	126,736,809	-0.59%
2023-10-24	10.43	10.52	10.10	10.20	10.20	qfq	11,805,048	121,259,002	-1.92%
2023-10-23	11.05	11.08	10.21	10.40	10.40	qfq	10,921,238	115,520,174	-6.89%
2023-10-20	11.38	11.51	11.08	11.17	11.17	qfq	5,456,800	61,545,739	-2.27%
2023-10-19	11.61	11.71	11.42	11.43	11.43	qfq	5,154,102	59,562,671	-1.64%
2023-10-18	11.57	11.74	11.40	11.62	11.62	qfq	5,201,138	60,307,665	0.09%
2023-10-17	11.84	11.87	11.58	11.61	11.61	qfq	6,837,087	79,733,099	-2.52%
2023-10-16	12.00	12.20	11.79	11.91	11.91	qfq	10,749,600	128,495,258	-1.41%
2023-10-13	11.76	12.15	11.70	12.08	12.08	qfq	17,348,925	208,010,409	2.37%
2023-10-12	11.36	11.86	11.25	11.80	11.80	qfq	14,788,505	172,568,222	4.61%
2023-10-11	11.16	11.35	11.09	11.28	11.28	qfq	5,739,931	64,509,801	1.26%
2023-10-10	11.31	11.35	11.11	11.14	11.14	qfq	5,199,808	58,138,870	-1.50%
2023-10-09	11.11	11.33	11.11	11.31	11.31	qfq	5,445,300	61,242,689	1.71%
2023-09-28	11.00	11.24	11.00	11.12	11.12	qfq	4,764,458	53,023,443	0.82%
2023-09-27	10.96	11.20	10.90	11.03	11.03	qfq	5,659,832	62,753,323	0.36%
2023-09-26	11.04	11.05	10.88	10.99	10.99	qfq	3,990,200	43,715,929	-0.18%
2023-09-25	11.05	11.21	10.95	11.01	11.01	qfq	4,816,700	53,245,469	-0.45%
2023-09-22	10.95	11.08	10.86	11.06	11.06	qfq	5,520,248	60,501,243	1.19%
2023-09-21	11.10	11.17	10.90	10.93	10.93	qfq	6,262,145	68,727,748	-1.53%
2023-09-20	11.40	11.43	11.05	11.10	11.10	qfq	5,550,800	62,191,405	-2.63%
2023-09-19	11.57	11.59	11.38	11.40	11.40	qfq	4,465,151	51,083,130	-1.89%
2023-09-18	11.35	11.66	11.21	11.62	11.62	qfq	7,749,302	89,548,658	2.29%
2023-09-15	11.40	11.47	11.24	11.36	11.36	qfq	6,252,200	70,702,825	0.09%
2023-09-14	11.52	11.55	11.31	11.35	11.35	qfq	4,257,449	48,572,667	-1.65%
2023-09-13	11.76	11.78	11.41	11.54	11.54	qfq	6,197,000	71,521,082	-1.87%
2023-09-12	11.62	11.83	11.62	11.76	11.76	qfq	5,446,114	64,062,477	1.12%
2023-09-11	11.60	11.68	11.40	11.63	11.63	qfq	6,475,996	74,908,309	0.61%
2023-09-08	11.48	11.65	11.45	11.56	11.56	qfq	3,099,700	35,892,387	0.17%
2023-09-07	11.76	11.77	11.53	11.54	11.54	qfq	5,032,201	58,468,099	-2.20%
2023-09-06	11.79	11.83	11.66	11.80	11.80	qfq	3,304,301	38,853,608	0.25%
2023-09-05	11.89	11.95	11.66	11.77	11.77	qfq	4,404,401	51,850,118	-0.93%
2023-09-04	11.78	11.94	11.70	11.88	11.88	qfq	7,282,594	86,164,108	1.28%
2023-09-01	11.58	11.77	11.57	11.73	11.73	qfq	5,309,698	62,038,973	1.38%
2023-08-31	11.70	11.76	11.50	11.57	11.57	qfq	6,726,564	77,887,140	-1.03%
2023-08-30	11.52	11.95	11.50	11.69	11.69	qfq	12,095,028	142,408,044	1.56%
2023-08-29	11.11	11.75	11.11	11.51	11.51	qfq	15,707,619	181,245,398	2.13%
2023-08-28	11.80	11.87	11.24	11.27	11.27	qfq	12,472,874	143,574,191	-0.18%
2023-08-25	11.60	11.64	11.13	11.29	11.29	qfq	12,662,545	143,599,291	-4.00%
2023-08-24	12.35	12.35	11.31	11.76	11.76	qfq	24,838,614	287,080,646	-6.37%
2023-08-23	12.40	12.60	12.25	12.56	12.56	qfq	7,410,262	92,442,762	1.37%
2023-08-22	12.26	12.49	12.21	12.39	12.39	qfq	5,347,143	65,976,406	1.39%
2023-08-21	12.35	12.42	12.19	12.22	12.22	qfq	3,663,449	45,052,277	-0.81%
2023-08-18	12.52	12.60	12.32	12.32	12.32	qfq	3,498,797	43,523,772	-1.99%
2023-08-17	12.43	12.61	12.25	12.57	12.57	qfq	4,609,000	57,497,827	1.70%
2023-08-16	12.50	12.58	12.36	12.36	12.36	qfq	3,880,502	48,261,647	-1.20%
2023-08-15	12.78	12.81	12.38	12.51	12.51	qfq	4,519,061	56,595,678	-2.04%
2023-08-14	12.59	12.87	12.32	12.77	12.77	qfq	6,155,747	77,374,388	1.35%
2023-08-11	12.83	12.86	12.60	12.60	12.60	qfq	6,156,204	78,331,408	-1.64%
2023-08-10	12.60	12.84	12.47	12.81	12.81	qfq	8,493,211	107,331,185	1.75%
2023-08-09	12.80	12.81	12.50	12.59	12.59	qfq	12,332,014	155,599,659	-3.15%
2023-08-08	13.01	13.10	12.91	13.00	13.00	qfq	4,347,588	56,415,220	-0.31%
2023-08-07	13.10	13.15	12.96	13.04	13.04	qfq	3,674,512	47,913,500	-0.08%
2023-08-04	12.91	13.15	12.91	13.05	13.05	qfq	6,973,810	91,045,118	1.16%
2023-08-03	12.94	12.99	12.84	12.90	12.90	qfq	5,505,649	71,068,119	-0.08%
2023-08-02	13.08	13.11	12.88	12.91	12.91	qfq	7,120,671	92,320,213	-1.30%
2023-08-01	13.36	13.40	13.03	13.08	13.08	qfq	9,321,422	122,057,805	-1.58%
2023-07-31	13.20	13.55	13.20	13.29	13.29	qfq	11,088,500	148,134,179	0.61%
2023-07-28	13.39	13.42	12.80	13.21	13.21	qfq	15,670,992	205,201,449	-2.00%
2023-07-27	13.35	14.00	13.35	13.48	13.48	qfq	20,575,595	282,372,062	1.20%
2023-07-26	13.30	13.60	13.26	13.32	13.32	qfq	10,228,446	136,917,272	0.23%
2023-07-25	13.40	13.57	13.23	13.29	13.29	qfq	14,898,266	199,176,136	-0.37%
2023-07-24	13.38	13.72	13.25	13.34	13.34	qfq	10,984,107	147,513,133	-0.07%
2023-07-21	13.48	13.52	13.05	13.35	13.35	qfq	7,850,110	104,546,177	-0.89%
2023-07-20	13.62	13.74	13.45	13.47	13.47	qfq	7,163,879	97,173,981	-1.10%
2023-07-19	13.97	13.97	13.54	13.62	13.62	qfq	9,729,772	133,147,831	-2.99%
2023-07-18	13.60	14.24	13.55	14.04	14.04	qfq	16,835,580	234,946,001	3.54%