SECURITY DETAIL · RAW DATA

易普力002096.SZ

ASZSECNYSTOCK

最近收盘价9.042026-07-17

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）8,725,125

成交额（元）79,979,658

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 2 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
2025-07-19	2025-07-28	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-17	cash_dividend	0.205	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	9.16	9.33	9.02	9.04	9.04	qfq	8,725,125	79,979,658	-1.42%
2026-07-16	9.25	9.28	9.04	9.17	9.17	qfq	6,102,400	55,938,006	-0.76%
2026-07-15	8.91	9.33	8.83	9.24	9.24	qfq	9,157,000	83,815,907	4.64%
2026-07-14	8.77	8.88	8.73	8.83	8.83	qfq	5,871,900	51,756,561	0.80%
2026-07-13	8.85	8.88	8.67	8.76	8.76	qfq	6,311,300	55,429,803	-0.45%
2026-07-10	8.68	8.91	8.55	8.80	8.80	qfq	7,746,901	67,808,864	0.92%
2026-07-09	8.70	8.83	8.68	8.72	8.72	qfq	5,041,400	44,007,922	-0.68%
2026-07-08	8.74	8.91	8.67	8.78	8.78	qfq	5,833,300	51,211,758	-0.11%
2026-07-07	9.03	9.03	8.76	8.79	8.79	qfq	5,987,700	53,067,999	-2.77%
2026-07-06	9.10	9.18	8.93	9.04	9.04	qfq	6,485,500	58,672,536	-0.44%
2026-07-03	9.06	9.16	9.00	9.08	9.08	qfq	6,910,204	62,705,513	0.67%
2026-07-02	8.93	9.10	8.88	9.02	9.02	qfq	6,319,621	56,943,726	1.01%
2026-07-01	8.75	9.01	8.70	8.93	8.93	qfq	6,818,507	60,425,140	1.71%
2026-06-30	8.86	9.02	8.62	8.78	8.78	qfq	9,039,100	78,869,780	-2.01%
2026-06-29	8.99	9.08	8.75	8.96	8.96	qfq	7,169,800	64,129,441	-0.55%
2026-06-26	9.08	9.15	8.92	9.01	9.01	qfq	8,462,823	76,473,537	-0.88%
2026-06-25	9.34	9.36	9.01	9.09	9.09	qfq	8,563,700	78,338,072	-2.68%
2026-06-24	9.63	9.69	9.29	9.34	9.34	qfq	8,149,862	76,578,968	-3.01%
2026-06-23	9.65	9.83	9.58	9.63	9.63	qfq	8,586,013	83,291,179	-0.93%
2026-06-22	9.34	9.74	9.33	9.72	9.72	qfq	13,375,310	128,262,051	4.40%
2026-06-18	9.54	9.54	9.26	9.31	9.31	qfq	9,319,750	87,136,549	-3.02%
2026-06-17	9.72	9.72	9.44	9.60	9.60	qfq	11,387,300	109,011,535	-1.23%
2026-06-16	9.63	9.88	9.33	9.72	9.72	qfq	20,376,299	196,127,205	3.85%
2026-06-15	9.20	9.54	9.10	9.36	9.36	qfq	16,590,975	153,760,538	1.74%
2026-06-12	9.10	9.20	8.70	9.20	9.20	qfq	20,946,186	188,314,876	2.68%
2026-06-11	9.29	9.38	8.82	8.96	8.96	qfq	17,102,270	153,550,292	-4.78%
2026-06-10	9.66	9.73	9.23	9.41	9.41	qfq	21,329,906	201,471,796	-4.95%
2026-06-09	11.20	11.20	9.87	9.90	9.90	qfq	35,330,294	358,030,869	-9.59%
2026-06-08	12.12	12.14	10.95	10.95	10.95	qfq	28,209,737	320,860,031	-10.02%
2026-06-05	11.91	12.45	11.90	12.17	12.17	qfq	26,401,865	322,291,282	3.40%
2026-06-04	11.70	11.95	11.61	11.77	11.77	qfq	17,739,039	209,384,823	1.47%
2026-06-03	11.52	11.86	11.40	11.60	11.60	qfq	19,373,999	224,910,503	0.69%
2026-06-02	10.98	11.89	10.98	11.52	11.52	qfq	37,168,479	431,434,131	5.40%
2026-06-01	10.26	11.01	10.14	10.93	10.93	qfq	16,371,284	174,452,318	6.74%
2026-05-29	10.15	10.26	10.04	10.24	10.24	qfq	6,472,751	65,707,671	1.59%
2026-05-28	10.15	10.31	9.99	10.08	10.08	qfq	6,118,011	61,882,622	-0.98%
2026-05-27	10.15	10.29	10.08	10.18	10.18	qfq	5,438,900	55,204,320	-0.29%
2026-05-26	10.18	10.24	10.10	10.21	10.21	qfq	4,336,800	44,073,201	-0.20%
2026-05-25	10.42	10.42	10.16	10.23	10.23	qfq	6,820,898	69,981,624	-1.54%
2026-05-22	10.43	10.45	10.29	10.39	10.39	qfq	4,666,154	48,460,081	0.39%
2026-05-21	10.87	10.89	10.32	10.35	10.35	qfq	10,269,189	108,519,869	-4.78%
2026-05-20	10.72	11.11	10.70	10.87	10.87	qfq	8,219,300	89,850,309	0.83%
2026-05-19	10.57	10.81	10.49	10.78	10.78	qfq	5,788,572	61,627,755	2.08%
2026-05-18	10.78	10.84	10.51	10.56	10.56	qfq	6,406,100	68,136,940	-1.86%
2026-05-15	10.98	10.99	10.76	10.76	10.76	qfq	6,537,072	70,920,661	-1.65%
2026-05-14	11.15	11.37	10.93	10.94	10.94	qfq	9,385,200	104,186,419	-0.55%
2026-05-13	11.05	11.08	10.97	11.00	11.00	qfq	5,631,700	62,022,003	-0.81%
2026-05-12	11.22	11.29	11.00	11.09	11.09	qfq	6,843,302	75,887,734	-1.16%
2026-05-11	11.31	11.32	11.15	11.22	11.22	qfq	6,314,002	70,846,911	-0.44%
2026-05-08	11.21	11.30	11.10	11.27	11.27	qfq	8,178,165	91,595,128	0.71%
2026-05-07	10.93	11.21	10.87	11.19	11.19	qfq	10,146,640	112,205,127	2.94%
2026-05-06	10.88	10.99	10.81	10.87	10.87	qfq	9,832,902	106,938,502	0.09%
2026-04-30	11.36	11.38	10.79	10.86	10.86	qfq	21,254,100	233,170,237	-6.46%
2026-04-29	11.37	11.64	11.31	11.61	11.61	qfq	9,656,000	111,014,240	2.02%
2026-04-28	11.43	11.46	11.26	11.38	11.38	qfq	6,048,706	68,645,594	-0.35%
2026-04-27	11.72	11.73	11.38	11.42	11.42	qfq	8,542,100	98,220,396	-2.64%
2026-04-24	11.58	11.76	11.56	11.73	11.73	qfq	4,627,800	54,032,374	0.51%
2026-04-23	11.76	11.77	11.56	11.67	11.67	qfq	5,963,856	69,508,313	-0.77%
2026-04-22	11.78	11.84	11.68	11.76	11.76	qfq	5,654,635	66,497,215	-0.42%
2026-04-21	11.78	11.84	11.68	11.81	11.81	qfq	4,149,300	48,796,475	0.25%
2026-04-20	11.71	11.84	11.67	11.78	11.78	qfq	6,216,702	73,152,781	0.60%
2026-04-17	11.79	11.79	11.64	11.71	11.71	qfq	6,150,234	72,016,148	-1.01%
2026-04-16	11.88	11.94	11.76	11.83	11.83	qfq	6,627,266	78,334,126	-0.42%
2026-04-15	11.87	11.95	11.85	11.88	11.88	qfq	4,735,400	56,300,844	0.25%
2026-04-14	11.95	11.96	11.76	11.85	11.85	qfq	5,504,900	65,127,761	-0.17%
2026-04-13	11.75	11.88	11.75	11.87	11.87	qfq	7,236,300	85,496,202	0.17%
2026-04-10	11.72	12.03	11.65	11.85	11.85	qfq	9,363,501	111,446,215	1.89%
2026-04-09	11.70	11.74	11.54	11.63	11.63	qfq	7,105,900	82,595,296	-0.60%
2026-04-08	11.39	11.70	11.39	11.70	11.70	qfq	11,158,839	129,158,125	4.09%
2026-04-07	11.35	11.44	11.21	11.24	11.24	qfq	9,899,594	111,719,505	-0.88%
2026-04-03	11.54	11.57	11.30	11.34	11.34	qfq	7,235,069	82,321,880	-1.56%
2026-04-02	11.68	11.73	11.41	11.52	11.52	qfq	7,783,100	89,984,816	-1.96%
2026-04-01	11.70	11.79	11.57	11.75	11.75	qfq	11,893,821	138,964,958	1.91%
2026-03-31	11.99	12.00	11.48	11.53	11.53	qfq	20,463,616	238,969,218	-3.84%
2026-03-30	12.30	12.30	11.81	11.99	11.99	qfq	22,947,774	275,535,305	-6.40%
2026-03-27	12.64	12.84	12.60	12.81	12.81	qfq	5,475,900	69,934,213	0.55%
2026-03-26	12.82	12.93	12.63	12.74	12.74	qfq	6,220,474	79,411,408	-0.47%
2026-03-25	12.51	12.86	12.45	12.80	12.80	qfq	9,482,072	120,822,208	3.06%
2026-03-24	12.47	12.50	12.23	12.42	12.42	qfq	8,972,316	111,035,608	0.32%
2026-03-23	12.76	12.79	12.20	12.38	12.38	qfq	13,795,629	171,090,909	-4.62%
2026-03-20	13.13	13.23	12.98	12.98	12.98	qfq	6,576,794	85,984,131	-1.37%
2026-03-19	13.36	13.44	13.08	13.16	13.16	qfq	7,124,800	93,940,867	-2.08%
2026-03-18	13.62	13.66	13.30	13.44	13.44	qfq	8,355,029	111,999,750	-1.25%
2026-03-17	13.74	14.00	13.61	13.61	13.61	qfq	8,045,006	111,105,407	-1.23%
2026-03-16	14.05	14.18	13.70	13.78	13.78	qfq	10,541,801	145,883,348	-2.13%
2026-03-13	14.08	14.33	14.06	14.08	14.08	qfq	8,234,500	116,981,117	-0.28%
2026-03-12	14.16	14.29	14.08	14.12	14.12	qfq	7,672,500	108,822,949	-0.28%
2026-03-11	14.12	14.22	13.93	14.16	14.16	qfq	8,407,106	118,216,646	0.43%
2026-03-10	14.14	14.26	13.99	14.10	14.10	qfq	9,128,319	128,597,167	-0.21%
2026-03-09	14.36	14.46	14.01	14.13	14.13	qfq	10,352,016	146,788,702	-1.67%
2026-03-06	13.90	14.43	13.87	14.37	14.37	qfq	7,655,826	109,060,163	3.08%
2026-03-05	14.07	14.09	13.88	13.94	13.94	qfq	6,794,460	94,987,821	0.65%
2026-03-04	14.00	14.20	13.80	13.85	13.85	qfq	10,524,219	147,232,641	-2.05%
2026-03-03	14.50	14.64	14.09	14.14	14.14	qfq	12,839,987	183,607,752	-3.08%
2026-03-02	14.26	14.61	14.20	14.59	14.59	qfq	12,985,340	188,181,213	1.60%
2026-02-27	14.28	14.41	14.18	14.36	14.36	qfq	6,079,415	86,873,046	0.56%
2026-02-26	14.37	14.39	14.22	14.28	14.28	qfq	7,231,971	103,256,149	-0.28%
2026-02-25	14.26	14.58	14.26	14.32	14.32	qfq	9,398,969	135,615,454	0.49%
2026-02-24	13.99	14.34	13.98	14.25	14.25	qfq	6,978,209	99,213,513	2.37%
2026-02-13	14.13	14.20	13.91	13.92	13.92	qfq	5,805,541	81,584,447	-1.63%
2026-02-12	14.20	14.24	14.10	14.15	14.15	qfq	5,977,600	84,702,044	-0.77%
2026-02-11	14.03	14.34	14.01	14.26	14.26	qfq	8,934,501	127,367,756	0.99%
2026-02-10	14.03	14.28	13.85	14.12	14.12	qfq	9,428,561	133,099,654	0.79%
2026-02-09	13.85	14.06	13.75	14.01	14.01	qfq	7,343,817	101,889,354	2.11%
2026-02-06	13.61	13.92	13.47	13.72	13.72	qfq	6,159,201	84,893,512	0.15%
2026-02-05	13.81	13.84	13.64	13.70	13.70	qfq	6,335,800	86,946,376	-0.80%
2026-02-04	13.64	13.83	13.54	13.81	13.81	qfq	6,982,000	95,814,516	1.47%
2026-02-03	13.52	13.66	13.45	13.61	13.61	qfq	8,150,796	110,579,543	1.72%
2026-02-02	14.00	14.06	13.34	13.38	13.38	qfq	12,216,552	167,185,834	-5.24%
2026-01-30	13.96	14.25	13.82	14.12	14.12	qfq	9,954,902	140,065,112	0.71%
2026-01-29	14.00	14.20	13.94	14.02	14.02	qfq	10,378,301	146,010,905	0.21%
2026-01-28	13.94	14.13	13.86	13.99	13.99	qfq	11,458,553	160,690,661	0.72%
2026-01-27	13.88	14.03	13.80	13.89	13.89	qfq	8,228,010	114,430,738	0.22%
2026-01-26	13.91	13.99	13.73	13.86	13.86	qfq	10,690,200	148,303,605	-0.36%
2026-01-23	13.95	14.06	13.85	13.91	13.91	qfq	9,540,167	132,947,420	-0.43%
2026-01-22	13.88	14.08	13.85	13.97	13.97	qfq	11,744,500	164,044,859	0.94%
2026-01-21	13.82	14.02	13.75	13.84	13.84	qfq	10,524,794	145,641,927	0.00%
2026-01-20	13.76	13.86	13.68	13.84	13.84	qfq	9,203,801	126,875,988	0.44%
2026-01-19	13.38	13.82	13.36	13.78	13.78	qfq	12,639,200	172,727,063	2.91%
2026-01-16	13.53	13.65	13.32	13.39	13.39	qfq	9,885,100	133,289,115	-1.18%
2026-01-15	13.25	13.56	13.21	13.55	13.55	qfq	12,170,553	163,958,540	2.96%
2026-01-14	13.32	13.43	13.04	13.16	13.16	qfq	11,326,603	150,352,540	-1.50%
2026-01-13	13.48	13.51	13.32	13.36	13.36	qfq	8,686,857	116,551,924	-0.67%
2026-01-12	13.52	13.53	13.36	13.45	13.45	qfq	10,033,700	134,597,927	-0.37%
2026-01-09	13.48	13.54	13.39	13.50	13.50	qfq	7,219,400	97,201,316	0.07%
2026-01-08	13.38	13.52	13.30	13.49	13.49	qfq	6,036,700	81,173,833	0.82%
2026-01-07	13.43	13.50	13.35	13.38	13.38	qfq	5,604,464	75,252,873	-0.15%
2026-01-06	13.27	13.47	13.25	13.40	13.40	qfq	8,592,200	114,974,898	0.83%
2026-01-05	13.37	13.41	13.24	13.29	13.29	qfq	5,991,800	79,715,571	-0.23%
2025-12-31	13.30	13.41	13.18	13.32	13.32	qfq	4,028,100	53,557,059	0.23%
2025-12-30	13.33	13.41	13.27	13.29	13.29	qfq	5,006,902	66,764,124	-0.60%
2025-12-29	13.49	13.55	13.36	13.37	13.37	qfq	5,445,102	73,230,518	-0.59%
2025-12-26	13.38	13.47	13.31	13.45	13.45	qfq	4,933,100	66,161,673	0.67%
2025-12-25	13.47	13.50	13.33	13.36	13.36	qfq	3,991,200	53,351,842	-0.82%
2025-12-24	13.40	13.49	13.33	13.47	13.47	qfq	5,075,500	68,043,211	0.52%
2025-12-23	13.49	13.64	13.38	13.40	13.40	qfq	5,932,500	79,843,537	-0.52%
2025-12-22	13.64	13.75	13.46	13.47	13.47	qfq	9,242,900	125,301,643	0.37%
2025-12-19	13.11	13.45	13.06	13.42	13.42	qfq	8,614,900	114,354,391	2.84%
2025-12-18	12.88	13.12	12.87	13.05	13.05	qfq	4,627,094	60,356,349	0.77%
2025-12-17	12.86	12.98	12.78	12.95	12.95	qfq	4,238,600	54,582,008	0.70%
2025-12-16	13.07	13.07	12.79	12.86	12.86	qfq	5,143,200	66,186,928	-1.46%
2025-12-15	12.93	13.11	12.90	13.05	13.05	qfq	3,728,001	48,569,132	0.93%
2025-12-12	12.87	13.00	12.77	12.93	12.93	qfq	5,588,400	72,091,788	0.86%
2025-12-11	12.93	12.97	12.80	12.82	12.82	qfq	3,967,800	51,031,761	-0.70%
2025-12-10	12.86	12.98	12.76	12.91	12.91	qfq	3,636,900	46,777,529	0.39%
2025-12-09	13.00	13.02	12.81	12.86	12.86	qfq	5,257,300	67,711,948	-1.30%
2025-12-08	13.22	13.25	13.02	13.03	13.03	qfq	5,538,000	72,523,238	-1.14%
2025-12-05	12.98	13.19	12.96	13.18	13.18	qfq	4,071,674	53,343,313	1.23%
2025-12-04	13.14	13.14	12.91	13.02	13.02	qfq	5,224,700	67,899,045	-0.91%
2025-12-03	13.13	13.18	13.05	13.14	13.14	qfq	3,833,570	50,244,413	0.00%
2025-12-02	13.26	13.28	13.12	13.14	13.14	qfq	3,622,519	47,670,483	-0.90%
2025-12-01	13.28	13.36	13.23	13.26	13.26	qfq	4,791,432	63,636,916	0.08%
2025-11-28	13.18	13.26	13.14	13.25	13.25	qfq	2,740,400	36,194,516	0.68%
2025-11-27	13.27	13.31	13.16	13.16	13.16	qfq	3,820,400	50,558,966	-0.90%
2025-11-26	13.26	13.42	13.23	13.28	13.28	qfq	3,763,201	50,077,411	0.00%
2025-11-25	13.47	13.47	13.28	13.28	13.28	qfq	5,585,850	74,676,116	-0.67%
2025-11-24	13.28	13.44	13.23	13.37	13.37	qfq	5,081,268	67,809,272	1.29%
2025-11-21	13.58	13.63	13.19	13.20	13.20	qfq	7,917,900	105,845,793	-3.58%
2025-11-20	13.90	13.94	13.67	13.69	13.69	qfq	4,831,200	66,628,210	-1.30%
2025-11-19	13.86	13.97	13.73	13.87	13.87	qfq	5,240,500	72,542,495	0.07%
2025-11-18	14.00	14.09	13.74	13.86	13.86	qfq	7,329,400	101,728,349	-1.35%
2025-11-17	14.08	14.22	13.97	14.05	14.05	qfq	8,468,400	119,272,754	-0.35%
2025-11-14	14.36	14.39	14.10	14.10	14.10	qfq	9,531,850	135,429,499	-2.08%
2025-11-13	14.23	14.45	14.19	14.40	14.40	qfq	13,365,900	192,085,823	1.19%
2025-11-12	14.15	14.29	14.06	14.23	14.23	qfq	11,254,100	159,659,115	0.71%
2025-11-11	14.07	14.20	14.01	14.13	14.13	qfq	7,927,441	111,945,824	0.43%
2025-11-10	14.05	14.11	13.96	14.07	14.07	qfq	8,462,700	118,966,218	0.57%
2025-11-07	13.95	14.09	13.94	13.99	13.99	qfq	9,260,392	129,958,884	0.00%
2025-11-06	13.86	14.15	13.81	13.99	13.99	qfq	10,623,400	148,936,243	1.30%
2025-11-05	13.75	13.87	13.73	13.81	13.81	qfq	5,080,900	70,191,892	-0.43%
2025-11-04	14.00	14.01	13.75	13.87	13.87	qfq	7,605,600	105,439,738	-1.21%
2025-11-03	13.89	14.10	13.68	14.04	14.04	qfq	15,068,200	209,811,554	1.52%
2025-10-31	13.45	13.84	13.45	13.83	13.83	qfq	15,817,784	217,088,243	3.29%
2025-10-30	13.39	13.46	13.30	13.39	13.39	qfq	5,369,200	71,808,450	0.00%
2025-10-29	13.29	13.40	13.00	13.39	13.39	qfq	5,530,900	73,531,630	0.30%
2025-10-28	13.35	13.40	13.28	13.35	13.35	qfq	3,906,100	52,037,539	0.15%
2025-10-27	13.34	13.40	13.30	13.33	13.33	qfq	4,633,320	61,853,951	0.30%
2025-10-24	13.34	13.44	13.26	13.29	13.29	qfq	4,653,500	61,972,097	-0.67%
2025-10-23	13.29	13.39	13.14	13.38	13.38	qfq	4,241,404	56,180,037	0.22%
2025-10-22	13.27	13.41	13.20	13.35	13.35	qfq	4,086,700	54,575,328	-0.07%
2025-10-21	13.15	13.38	13.12	13.36	13.36	qfq	6,479,242	86,204,794	1.83%
2025-10-20	13.14	13.21	13.07	13.12	13.12	qfq	5,425,800	71,215,691	0.08%
2025-10-17	13.25	13.47	13.08	13.11	13.11	qfq	7,219,244	95,545,692	-1.28%
2025-10-16	13.63	13.63	13.24	13.28	13.28	qfq	9,544,404	127,748,996	-2.64%
2025-10-15	13.63	13.71	13.54	13.64	13.64	qfq	6,023,150	82,067,388	0.29%
2025-10-14	13.81	13.88	13.57	13.60	13.60	qfq	7,809,950	107,340,768	-1.31%
2025-10-13	13.78	13.89	13.63	13.78	13.78	qfq	9,184,836	126,431,206	-1.78%
2025-10-10	13.89	14.05	13.80	14.03	14.03	qfq	10,040,050	140,411,234	1.01%
2025-10-09	13.91	13.94	13.73	13.89	13.89	qfq	8,261,501	114,392,274	0.36%
2025-09-30	13.61	13.97	13.58	13.84	13.84	qfq	8,561,200	118,129,320	1.54%
2025-09-29	13.54	13.66	13.44	13.63	13.63	qfq	5,562,691	75,594,510	0.59%
2025-09-26	13.39	13.58	13.34	13.55	13.55	qfq	5,770,691	77,968,389	0.67%
2025-09-25	13.61	13.61	13.37	13.46	13.46	qfq	5,951,800	80,221,657	-1.17%
2025-09-24	13.31	13.63	13.26	13.62	13.62	qfq	7,472,692	100,953,883	1.72%
2025-09-23	13.57	13.63	13.06	13.39	13.39	qfq	12,600,991	167,193,443	-1.83%
2025-09-22	13.92	13.94	13.48	13.64	13.64	qfq	11,220,464	152,607,187	-2.08%
2025-09-19	13.62	13.95	13.55	13.93	13.93	qfq	12,075,000	167,490,691	1.83%
2025-09-18	13.84	13.99	13.54	13.68	13.68	qfq	12,036,086	166,204,963	-0.65%
2025-09-17	13.75	13.84	13.68	13.77	13.77	qfq	5,992,700	82,491,083	0.15%
2025-09-16	13.70	13.77	13.50	13.75	13.75	qfq	7,098,044	96,816,776	0.22%
2025-09-15	14.00	14.00	13.70	13.72	13.72	qfq	6,272,400	86,455,590	-1.58%
2025-09-12	13.92	14.01	13.82	13.94	13.94	qfq	7,821,936	108,943,400	0.36%
2025-09-11	13.73	13.92	13.50	13.89	13.89	qfq	7,533,624	103,958,823	1.09%
2025-09-10	13.84	13.84	13.50	13.74	13.74	qfq	8,493,804	116,375,218	-0.72%
2025-09-09	13.97	14.10	13.75	13.84	13.84	qfq	13,265,600	184,685,443	-0.86%
2025-09-08	13.55	14.05	13.46	13.96	13.96	qfq	15,859,170	218,506,645	3.03%
2025-09-05	13.42	13.55	13.32	13.55	13.55	qfq	7,649,530	103,132,525	1.27%
2025-09-04	13.27	13.52	13.20	13.38	13.38	qfq	11,520,800	154,154,533	1.06%
2025-09-03	13.65	13.69	13.20	13.24	13.24	qfq	10,454,500	139,858,904	-2.86%
2025-09-02	13.83	13.86	13.40	13.63	13.63	qfq	10,533,822	143,359,595	-1.59%
2025-09-01	13.95	13.95	13.77	13.85	13.85	qfq	11,126,400	153,993,417	-0.22%
2025-08-29	13.86	14.08	13.76	13.88	13.88	qfq	19,205,014	267,626,654	1.54%
2025-08-28	13.67	13.83	13.30	13.67	13.67	qfq	12,603,672	170,866,462	0.07%
2025-08-27	14.09	14.14	13.65	13.66	13.66	qfq	16,010,350	222,660,171	-3.05%
2025-08-26	14.04	14.20	13.93	14.09	14.09	qfq	15,030,328	211,773,603	0.14%
2025-08-25	14.10	14.20	14.00	14.07	14.07	qfq	16,057,050	226,097,357	-0.42%
2025-08-22	14.14	14.15	14.00	14.13	14.13	qfq	12,255,361	172,426,158	-0.28%
2025-08-21	14.15	14.29	14.10	14.17	14.17	qfq	19,077,468	270,631,638	0.93%
2025-08-20	14.00	14.09	13.87	14.04	14.04	qfq	13,433,506	187,586,499	0.00%
2025-08-19	14.00	14.13	13.90	14.04	14.04	qfq	14,104,700	197,641,995	0.65%
2025-08-18	13.94	14.06	13.87	13.95	13.95	qfq	18,644,735	260,306,583	0.14%
2025-08-15	13.80	13.96	13.80	13.93	13.93	qfq	9,170,106	127,414,939	0.51%
2025-08-14	14.06	14.19	13.85	13.86	13.86	qfq	13,227,600	185,428,620	-1.49%
2025-08-13	14.03	14.15	13.96	14.07	14.07	qfq	10,729,200	151,022,271	0.36%
2025-08-12	14.22	14.23	13.98	14.02	14.02	qfq	13,270,100	186,377,539	-1.61%
2025-08-11	14.16	14.30	14.05	14.25	14.25	qfq	18,054,545	256,619,640	0.85%
2025-08-08	13.80	14.21	13.79	14.13	14.13	qfq	18,113,758	254,610,160	1.73%
2025-08-07	13.93	13.98	13.76	13.89	13.89	qfq	13,969,102	193,406,077	-0.64%
2025-08-06	14.08	14.13	13.91	13.98	13.98	qfq	15,686,750	219,371,985	-1.27%
2025-08-05	14.00	14.20	13.96	14.16	14.16	qfq	15,626,401	220,469,437	1.29%
2025-08-04	13.85	14.04	13.83	13.98	13.98	qfq	12,181,800	170,154,150	0.65%
2025-08-01	13.99	14.11	13.88	13.89	13.89	qfq	13,794,773	192,555,088	-0.71%
2025-07-31	14.35	14.39	13.94	13.99	13.99	qfq	26,006,521	367,247,004	-2.78%
2025-07-30	14.77	14.97	14.30	14.39	14.39	qfq	35,217,888	514,036,323	-4.07%
2025-07-29	14.49	15.26	14.22	15.00	15.00	qfq	50,100,543	736,749,572	3.09%
2025-07-28	14.40	14.98	14.35	14.55	14.55	qfq	43,193,964	630,268,071	-0.95%
2025-07-25	15.73	15.77	14.53	14.69	14.46	qfq	71,486,588	1,069,300,261	-8.76%
2025-07-24	16.78	16.78	15.35	16.10	15.85	qfq	105,458,157	1,678,025,703	-5.63%
2025-07-23	17.06	17.06	17.06	17.06	16.79	qfq	10,989,250	187,476,605	9.99%
2025-07-22	15.51	15.51	15.51	15.51	15.27	qfq	3,182,910	49,366,934	10.00%
2025-07-21	14.10	14.10	14.10	14.10	13.88	qfq	7,341,184	103,510,694	9.98%
2025-07-18	13.35	13.37	12.78	12.82	12.62	qfq	19,573,616	254,607,922	-4.04%
2025-07-17	12.89	13.42	12.88	13.36	13.15	qfq	18,151,419	240,628,922	3.25%
2025-07-16	12.97	13.72	12.89	12.94	12.74	qfq	22,255,669	295,211,916	-0.31%
2025-07-15	13.03	13.19	12.83	12.98	12.78	qfq	9,360,851	121,641,519	-1.44%
2025-07-14	12.88	13.44	12.71	13.17	12.96	qfq	17,104,069	224,399,231	2.41%
2025-07-11	13.08	13.10	12.82	12.86	12.66	qfq	9,878,844	127,651,840	-1.91%
2025-07-10	12.71	13.13	12.65	13.11	12.90	qfq	12,947,950	167,328,013	3.39%
2025-07-09	12.67	12.91	12.58	12.68	12.48	qfq	9,655,242	122,983,970	0.08%
2025-07-08	12.53	12.82	12.43	12.67	12.47	qfq	11,058,534	140,109,048	1.12%
2025-07-07	12.41	12.65	12.36	12.53	12.33	qfq	5,704,409	71,261,617	0.80%
2025-07-04	12.54	12.68	12.40	12.43	12.24	qfq	6,354,368	79,453,271	-1.04%
2025-07-03	12.56	12.71	12.38	12.56	12.36	qfq	10,014,638	125,862,460	0.08%
2025-07-02	12.68	12.71	12.47	12.55	12.35	qfq	6,549,604	82,280,506	-0.95%
2025-07-01	12.41	12.82	12.36	12.67	12.47	qfq	11,640,658	146,468,231	2.10%
2025-06-30	12.58	12.58	12.11	12.41	12.22	qfq	12,818,779	157,608,941	-1.59%
2025-06-27	12.43	12.75	12.42	12.61	12.41	qfq	9,716,514	122,390,425	1.04%
2025-06-26	12.50	12.74	12.37	12.48	12.28	qfq	10,345,599	129,963,902	-0.16%
2025-06-25	12.63	12.63	12.43	12.50	12.30	qfq	10,418,461	130,374,884	-0.71%
2025-06-24	12.44	12.67	12.36	12.59	12.39	qfq	8,214,050	103,095,381	1.12%
2025-06-23	12.49	12.72	12.38	12.45	12.26	qfq	14,313,483	179,313,660	0.97%
2025-06-20	12.43	12.54	12.26	12.33	12.14	qfq	7,687,887	95,272,509	-0.80%
2025-06-19	12.60	12.67	12.38	12.43	12.24	qfq	8,292,938	103,827,737	-1.43%
2025-06-18	12.96	13.03	12.55	12.61	12.41	qfq	17,313,475	219,488,131	-3.07%
2025-06-17	13.34	13.38	12.94	13.01	12.81	qfq	19,903,242	260,585,826	-2.62%
2025-06-16	13.15	13.41	13.07	13.36	13.15	qfq	18,567,981	245,675,340	1.67%
2025-06-13	12.87	13.32	12.81	13.14	12.93	qfq	27,337,396	358,330,441	2.02%
2025-06-12	12.30	12.99	12.23	12.88	12.68	qfq	18,772,240	238,954,045	4.21%
2025-06-11	12.03	12.39	12.03	12.36	12.17	qfq	10,137,376	124,174,881	2.40%
2025-06-10	12.23	12.30	11.93	12.07	11.88	qfq	12,433,760	150,254,433	-0.49%
2025-06-09	12.21	12.41	11.99	12.13	11.94	qfq	23,651,625	287,557,732	-0.82%
2025-06-06	11.58	12.84	11.58	12.23	12.04	qfq	35,491,630	442,781,866	4.80%
2025-06-05	12.01	12.07	11.66	11.67	11.49	qfq	6,126,972	72,197,281	0.26%
2025-06-04	11.77	11.80	11.58	11.64	11.46	qfq	4,524,301	52,650,063	-1.02%
2025-06-03	11.60	11.83	11.57	11.76	11.58	qfq	8,581,815	100,585,396	1.55%
2025-05-30	11.17	11.64	11.07	11.58	11.40	qfq	13,306,269	152,009,021	3.58%
2025-05-29	11.06	11.21	11.00	11.18	11.00	qfq	4,298,614	47,916,590	0.90%
2025-05-28	11.26	11.28	11.04	11.08	10.91	qfq	6,040,382	67,081,052	-1.25%
2025-05-27	11.35	11.40	11.17	11.22	11.04	qfq	4,643,620	52,127,469	-1.15%
2025-05-26	11.39	11.45	11.28	11.35	11.17	qfq	4,659,347	52,845,085	-0.35%
2025-05-23	11.36	11.49	11.33	11.39	11.21	qfq	5,306,800	60,554,532	0.44%
2025-05-22	11.46	11.49	11.31	11.34	11.16	qfq	7,803,320	88,799,994	-1.31%
2025-05-21	11.51	11.65	11.43	11.49	11.31	qfq	7,905,700	90,975,527	-0.17%
2025-05-20	11.45	11.54	11.32	11.51	11.33	qfq	9,070,328	103,814,927	0.96%
2025-05-19	11.74	11.77	11.38	11.40	11.22	qfq	10,427,453	120,030,569	-2.06%
2025-05-16	11.77	11.85	11.60	11.64	11.46	qfq	5,330,391	62,345,172	-0.94%
2025-05-15	12.11	12.11	11.73	11.75	11.57	qfq	7,268,484	86,094,680	-3.21%
2025-05-14	12.13	12.21	12.06	12.14	11.95	qfq	3,920,725	47,530,832	-0.49%
2025-05-13	12.51	12.51	12.15	12.20	12.01	qfq	6,063,800	74,277,547	-2.40%
2025-05-12	12.36	12.56	12.30	12.50	12.30	qfq	6,593,349	82,247,289	1.46%
2025-05-09	12.52	12.55	12.26	12.32	12.13	qfq	5,540,334	68,751,275	-2.07%
2025-05-08	12.42	12.60	12.31	12.58	12.38	qfq	6,804,428	85,110,403	0.64%
2025-05-07	12.32	12.66	12.26	12.50	12.30	qfq	8,627,600	107,439,627	1.87%
2025-05-06	12.29	12.30	12.10	12.27	12.08	qfq	5,315,127	64,931,697	0.90%
2025-04-30	12.34	12.36	12.07	12.16	11.97	qfq	5,232,290	63,664,040	-0.82%
2025-04-29	12.05	12.33	12.05	12.26	12.07	qfq	3,275,728	40,062,338	1.74%
2025-04-28	12.14	12.21	11.99	12.05	11.86	qfq	4,629,359	55,908,692	-1.31%
2025-04-25	12.40	12.46	12.18	12.21	12.02	qfq	5,098,156	62,499,635	-1.77%
2025-04-24	12.40	12.52	12.26	12.43	12.24	qfq	5,146,899	63,843,216	-0.40%
2025-04-23	12.41	12.59	12.23	12.48	12.28	qfq	7,944,328	98,652,469	0.73%
2025-04-22	12.43	12.56	12.34	12.39	12.20	qfq	5,218,898	64,949,058	-0.56%
2025-04-21	12.39	12.57	12.28	12.46	12.26	qfq	8,620,000	107,608,210	0.73%
2025-04-18	12.19	12.58	12.05	12.37	12.18	qfq	11,608,542	143,557,389	1.06%
2025-04-17	12.20	12.41	12.02	12.24	12.05	qfq	8,221,300	100,997,889	-0.73%
2025-04-16	11.89	12.34	11.89	12.33	12.14	qfq	9,534,300	116,075,308	2.75%
2025-04-15	12.02	12.36	11.91	12.00	11.81	qfq	7,677,500	92,819,557	-0.66%
2025-04-14	12.26	12.30	12.01	12.08	11.89	qfq	6,302,971	76,231,847	-0.74%
2025-04-11	11.95	12.35	11.83	12.17	11.98	qfq	10,367,806	126,445,811	1.16%
2025-04-10	11.84	12.17	11.78	12.03	11.84	qfq	11,000,040	131,955,881	1.78%
2025-04-09	11.15	11.93	10.81	11.82	11.63	qfq	13,827,219	158,935,727	5.16%
2025-04-08	10.75	11.27	10.74	11.24	11.06	qfq	10,824,762	120,380,454	3.98%
2025-04-07	11.12	11.31	10.46	10.81	10.64	qfq	13,689,473	149,625,436	-6.89%
2025-04-03	11.48	11.99	11.44	11.61	11.43	qfq	9,045,303	105,915,938	0.43%
2025-04-02	11.49	11.79	11.38	11.56	11.38	qfq	7,647,566	88,770,131	0.61%
2025-04-01	11.42	11.60	11.28	11.49	11.31	qfq	10,132,602	115,623,675	1.23%
2025-03-31	11.91	11.96	11.33	11.35	11.17	qfq	13,158,448	151,727,483	-6.28%
2025-03-28	11.90	12.36	11.75	12.11	11.92	qfq	15,718,374	188,751,130	-2.18%
2025-03-27	12.67	13.05	12.27	12.38	12.19	qfq	30,186,525	382,157,832	1.89%
2025-03-26	12.00	12.16	11.89	12.15	11.96	qfq	6,211,094	74,777,839	1.17%
2025-03-25	11.87	12.09	11.78	12.01	11.82	qfq	6,633,200	79,421,568	1.18%
2025-03-24	11.99	12.23	11.70	11.87	11.68	qfq	8,902,589	106,598,187	-1.17%
2025-03-21	11.61	12.15	11.52	12.01	11.82	qfq	10,322,006	122,005,983	3.00%
2025-03-20	11.83	11.84	11.64	11.66	11.48	qfq	4,475,191	52,481,296	-1.52%
2025-03-19	12.04	12.04	11.79	11.84	11.65	qfq	4,117,200	48,805,806	-1.66%
2025-03-18	11.78	12.12	11.72	12.04	11.85	qfq	8,824,600	105,792,162	2.03%
2025-03-17	11.67	11.82	11.61	11.80	11.62	qfq	4,858,100	56,874,444	1.11%
2025-03-14	11.63	11.74	11.58	11.67	11.49	qfq	4,559,304	53,160,311	0.26%
2025-03-13	11.76	11.81	11.54	11.64	11.46	qfq	5,551,819	64,521,664	-1.02%
2025-03-12	11.86	11.88	11.75	11.76	11.58	qfq	5,331,400	62,983,649	-0.51%
2025-03-11	11.62	11.82	11.57	11.82	11.63	qfq	4,067,819	47,625,649	0.77%
2025-03-10	11.82	11.89	11.62	11.73	11.55	qfq	4,442,251	52,100,331	-0.93%
2025-03-07	11.73	11.95	11.73	11.84	11.65	qfq	5,443,769	64,411,024	0.51%
2025-03-06	11.85	11.89	11.75	11.78	11.60	qfq	6,585,283	77,777,415	-0.42%
2025-03-05	11.72	11.86	11.55	11.83	11.64	qfq	8,104,913	94,976,999	0.60%
2025-03-04	11.39	11.80	11.33	11.76	11.58	qfq	12,400,309	144,207,248	1.64%
2025-03-03	11.80	12.18	11.51	11.57	11.39	qfq	23,700,174	279,070,901	3.21%
2025-02-28	11.14	11.28	11.05	11.21	11.03	qfq	9,138,808	102,133,465	0.63%
2025-02-27	11.15	11.18	11.03	11.14	10.97	qfq	6,232,100	69,302,389	0.18%
2025-02-26	11.04	11.17	11.01	11.12	10.95	qfq	6,242,240	69,280,924	1.00%
2025-02-25	11.18	11.18	10.95	11.01	10.84	qfq	6,042,048	66,812,153	-2.13%
2025-02-24	11.20	11.46	11.16	11.25	11.07	qfq	6,764,900	76,266,900	0.45%
2025-02-21	11.29	11.34	11.16	11.20	11.02	qfq	7,491,500	84,065,903	-0.80%
2025-02-20	10.92	11.39	10.84	11.29	11.11	qfq	14,739,932	165,515,776	3.39%
2025-02-19	10.70	10.99	10.67	10.92	10.75	qfq	9,839,674	107,129,644	1.77%
2025-02-18	10.65	10.90	10.59	10.73	10.56	qfq	11,038,436	119,166,749	0.75%
2025-02-17	10.70	10.70	10.50	10.65	10.48	qfq	6,324,732	66,990,177	0.09%
2025-02-14	10.68	10.77	10.60	10.64	10.47	qfq	4,818,100	51,315,483	-0.47%
2025-02-13	10.71	10.81	10.65	10.69	10.52	qfq	5,573,438	59,769,331	-0.47%
2025-02-12	10.80	10.86	10.63	10.74	10.57	qfq	7,219,805	77,334,284	-1.10%
2025-02-11	11.03	11.07	10.79	10.86	10.69	qfq	7,665,900	83,462,889	-1.18%
2025-02-10	10.75	11.03	10.64	10.99	10.82	qfq	13,584,732	148,071,298	2.42%
2025-02-07	10.75	10.80	10.61	10.73	10.56	qfq	9,578,400	102,609,993	-0.09%
2025-02-06	10.49	10.77	10.22	10.74	10.57	qfq	13,254,185	139,449,374	2.38%
2025-02-05	10.41	10.58	10.40	10.49	10.33	qfq	10,618,169	111,443,793	1.84%
2025-01-27	10.16	10.56	10.14	10.30	10.14	qfq	10,858,843	112,389,262	1.68%
2025-01-24	10.30	10.34	10.01	10.13	9.97	qfq	13,066,580	132,802,852	-2.03%
2025-01-23	10.56	10.63	10.33	10.34	10.18	qfq	8,256,511	86,425,355	-1.15%
2025-01-22	10.78	10.78	10.32	10.46	10.30	qfq	11,296,018	118,491,441	-2.97%
2025-01-21	11.05	11.05	10.60	10.78	10.61	qfq	13,356,611	143,916,174	-2.09%
2025-01-20	11.20	11.26	10.83	11.01	10.84	qfq	9,878,300	108,566,155	-1.26%
2025-01-17	10.90	11.22	10.89	11.15	10.98	qfq	7,588,026	84,186,913	1.73%
2025-01-16	10.98	11.14	10.87	10.96	10.79	qfq	5,728,000	63,071,583	0.18%
2025-01-15	11.06	11.10	10.80	10.94	10.77	qfq	7,030,091	76,919,796	-1.26%
2025-01-14	10.88	11.13	10.76	11.08	10.91	qfq	8,836,234	96,940,981	2.21%
2025-01-13	10.60	10.98	10.55	10.84	10.67	qfq	5,429,002	58,487,370	0.46%
2025-01-10	10.98	11.06	10.78	10.79	10.62	qfq	6,763,218	73,718,389	-1.73%
2025-01-09	11.03	11.18	10.88	10.98	10.81	qfq	9,422,785	103,578,325	-1.17%
2025-01-08	11.36	11.38	10.86	11.11	10.94	qfq	8,659,600	96,018,157	-2.54%
2025-01-07	11.33	11.45	11.04	11.40	11.22	qfq	7,840,122	88,539,430	0.71%
2025-01-06	11.25	11.46	11.16	11.32	11.14	qfq	5,750,180	64,960,062	-0.53%
2025-01-03	11.65	11.78	11.33	11.38	11.20	qfq	8,188,018	94,772,337	-1.30%
2025-01-02	11.81	11.93	11.45	11.53	11.35	qfq	10,160,834	118,742,304	-2.95%
2024-12-31	12.13	12.17	11.75	11.88	11.69	qfq	13,253,053	157,742,422	-1.98%
2024-12-30	12.18	12.26	11.98	12.12	11.93	qfq	10,573,945	127,983,791	-0.66%
2024-12-27	12.11	12.41	11.98	12.20	12.01	qfq	11,632,500	142,831,049	0.41%
2024-12-26	12.19	12.35	12.10	12.15	11.96	qfq	11,629,835	141,740,376	-1.70%
2024-12-25	13.12	13.13	12.17	12.36	12.17	qfq	28,763,865	361,214,135	-4.56%
2024-12-24	12.86	13.34	12.75	12.95	12.75	qfq	21,831,457	283,297,379	-0.08%
2024-12-23	12.95	13.73	12.89	12.96	12.76	qfq	22,356,000	298,305,935	-0.84%
2024-12-20	13.76	13.81	12.98	13.07	12.87	qfq	20,827,200	275,642,822	-2.75%
2024-12-19	12.75	13.54	12.55	13.44	13.23	qfq	24,417,402	324,610,971	4.02%
2024-12-18	12.82	13.16	12.74	12.92	12.72	qfq	12,407,003	160,824,645	0.78%
2024-12-17	12.75	13.34	12.66	12.82	12.62	qfq	12,642,540	164,677,632	-0.16%
2024-12-16	13.09	13.20	12.70	12.84	12.64	qfq	10,609,200	136,824,745	-1.91%
2024-12-13	13.10	13.48	13.01	13.09	12.89	qfq	14,048,196	186,511,423	-0.46%
2024-12-12	12.74	13.21	12.74	13.15	12.94	qfq	16,994,144	220,886,666	3.30%
2024-12-11	12.60	12.94	12.60	12.73	12.53	qfq	7,189,197	91,899,276	0.32%
2024-12-10	12.67	12.89	12.42	12.69	12.49	qfq	15,606,758	197,418,030	3.00%
2024-12-09	12.54	12.55	12.16	12.32	12.13	qfq	10,520,562	129,547,817	-1.99%
2024-12-06	12.72	12.78	12.40	12.57	12.37	qfq	8,429,621	105,596,581	-1.18%
2024-12-05	12.65	12.90	12.50	12.72	12.52	qfq	6,390,962	81,031,059	0.08%
2024-12-04	12.74	12.90	12.60	12.71	12.51	qfq	6,815,775	86,917,418	-0.55%
2024-12-03	12.66	12.82	12.48	12.78	12.58	qfq	9,229,211	117,153,667	0.95%
2024-12-02	12.29	12.69	12.16	12.66	12.46	qfq	11,029,893	137,811,581	3.26%
2024-11-29	12.13	12.37	12.02	12.26	12.07	qfq	5,233,158	63,984,452	0.99%
2024-11-28	12.26	12.41	12.08	12.14	11.95	qfq	5,009,714	61,455,771	-1.22%
2024-11-27	11.97	12.30	11.74	12.29	12.10	qfq	6,909,439	82,964,298	2.42%
2024-11-26	12.22	12.28	12.00	12.00	11.81	qfq	4,664,700	56,606,917	-2.12%
2024-11-25	12.23	12.42	12.01	12.26	12.07	qfq	7,964,214	96,872,004	0.25%
2024-11-22	12.69	12.94	12.21	12.23	12.04	qfq	9,388,575	117,820,848	-4.45%
2024-11-21	12.88	12.98	12.65	12.80	12.60	qfq	8,738,585	111,793,409	-2.36%
2024-11-20	12.75	13.14	12.75	13.11	12.90	qfq	9,590,842	124,376,180	1.94%
2024-11-19	12.77	12.94	12.47	12.86	12.66	qfq	7,474,629	94,741,196	1.42%
2024-11-18	13.03	13.18	12.60	12.68	12.48	qfq	10,441,162	133,813,268	-1.86%
2024-11-15	13.13	13.45	12.91	12.92	12.72	qfq	8,375,153	110,192,650	-2.86%
2024-11-14	13.32	14.09	13.24	13.30	13.09	qfq	20,736,802	282,557,030	-0.75%
2024-11-13	13.00	13.42	12.92	13.40	13.19	qfq	9,801,300	129,372,300	2.13%
2024-11-12	13.44	13.72	12.98	13.12	12.91	qfq	9,597,159	127,597,911	-1.94%
2024-11-11	13.37	13.49	13.19	13.38	13.17	qfq	9,237,598	122,781,783	-0.37%
2024-11-08	13.60	13.75	13.21	13.43	13.22	qfq	13,613,976	182,917,935	-1.10%
2024-11-07	12.91	13.62	12.86	13.58	13.37	qfq	16,423,608	220,156,705	4.30%
2024-11-06	12.61	13.38	12.48	13.02	12.82	qfq	17,230,255	221,247,439	3.33%
2024-11-05	12.26	12.75	12.19	12.60	12.40	qfq	12,409,942	155,614,476	2.61%
2024-11-04	12.10	12.33	12.00	12.28	12.09	qfq	9,464,421	115,414,508	1.49%
2024-11-01	12.20	12.39	12.08	12.10	11.91	qfq	9,768,157	119,251,623	-1.79%
2024-10-31	12.72	12.74	12.10	12.32	12.13	qfq	17,557,752	215,633,477	-3.45%
2024-10-30	13.08	13.16	12.50	12.76	12.56	qfq	12,996,803	166,017,154	-3.55%
2024-10-29	13.40	13.53	12.98	13.23	13.02	qfq	10,589,101	140,425,626	-1.27%
2024-10-28	12.95	13.53	12.92	13.40	13.19	qfq	12,069,774	160,488,240	2.29%
2024-10-25	12.96	13.14	12.71	13.10	12.89	qfq	14,685,563	189,665,987	1.08%
2024-10-24	13.00	13.04	12.74	12.96	12.76	qfq	6,732,537	86,718,556	-0.15%
2024-10-23	13.09	13.51	12.91	12.98	12.78	qfq	13,506,371	177,987,398	-1.22%
2024-10-22	13.45	13.60	13.06	13.14	12.93	qfq	11,603,917	153,897,603	-2.30%
2024-10-21	13.17	13.53	13.05	13.45	13.24	qfq	14,332,112	190,834,941	1.97%
2024-10-18	12.88	13.42	12.68	13.19	12.98	qfq	14,703,383	191,881,842	1.54%
2024-10-17	13.33	13.45	12.91	12.99	12.79	qfq	17,103,260	225,700,178	-1.96%
2024-10-16	12.73	13.65	12.63	13.25	13.04	qfq	18,317,427	242,626,254	2.87%
2024-10-15	13.00	13.55	12.72	12.88	12.68	qfq	17,301,363	228,055,020	-1.60%
2024-10-14	12.21	13.16	12.08	13.09	12.89	qfq	18,807,052	238,901,333	7.21%
2024-10-11	12.74	12.75	12.02	12.21	12.02	qfq	10,300,171	126,502,682	-3.86%
2024-10-10	12.68	13.24	12.40	12.70	12.50	qfq	16,963,337	218,581,181	0.95%
2024-10-09	13.28	13.35	12.50	12.58	12.38	qfq	15,032,397	194,336,459	-6.19%
2024-10-08	14.29	14.29	12.43	13.41	13.20	qfq	28,896,593	387,134,035	3.15%
2024-09-30	12.68	13.10	12.35	13.00	12.80	qfq	23,267,643	297,838,797	7.08%
2024-09-27	11.68	12.49	11.67	12.14	11.95	qfq	16,226,980	195,496,220	5.57%
2024-09-26	11.20	11.50	10.95	11.50	11.32	qfq	12,535,522	139,886,570	2.40%
2024-09-25	11.61	11.87	11.19	11.23	11.05	qfq	8,689,062	100,180,973	-1.84%
2024-09-24	11.14	11.48	11.09	11.44	11.26	qfq	6,482,603	73,193,781	3.16%
2024-09-23	11.70	11.70	11.04	11.09	10.92	qfq	9,587,205	107,789,542	-5.13%
2024-09-20	11.65	11.82	11.53	11.69	11.51	qfq	5,445,200	63,629,196	0.34%
2024-09-19	11.39	11.94	11.29	11.65	11.47	qfq	6,989,266	81,363,625	1.75%
2024-09-18	11.38	11.54	11.25	11.45	11.27	qfq	2,605,710	29,718,337	0.62%
2024-09-13	11.40	11.58	11.36	11.38	11.20	qfq	3,795,581	43,553,776	-0.26%
2024-09-12	11.60	11.74	11.34	11.41	11.23	qfq	4,358,293	50,093,617	-2.06%
2024-09-11	11.52	11.69	11.52	11.65	11.47	qfq	3,881,200	45,021,792	-0.34%
2024-09-10	11.70	11.78	11.47	11.69	11.51	qfq	4,908,900	56,852,101	0.09%
2024-09-09	11.82	11.92	11.60	11.68	11.50	qfq	5,946,262	69,691,097	-2.10%
2024-09-06	11.92	12.31	11.78	11.93	11.74	qfq	6,007,358	72,163,001	0.25%
2024-09-05	11.97	12.12	11.84	11.90	11.71	qfq	4,103,003	49,046,622	-0.92%
2024-09-04	12.09	12.16	11.87	12.01	11.82	qfq	5,165,101	62,165,961	-1.31%
2024-09-03	12.02	12.40	11.92	12.17	11.98	qfq	7,204,300	87,793,198	1.33%
2024-09-02	11.86	12.28	11.78	12.01	11.82	qfq	9,714,002	117,527,917	1.26%
2024-08-30	11.80	11.99	11.45	11.86	11.67	qfq	10,815,163	126,928,834	1.72%
2024-08-29	11.40	11.78	11.27	11.66	11.48	qfq	6,623,601	76,687,943	1.92%
2024-08-28	11.08	11.58	11.00	11.44	11.26	qfq	9,186,300	104,552,954	3.34%
2024-08-27	11.06	11.27	11.01	11.07	10.90	qfq	4,868,626	54,191,453	-0.18%
2024-08-26	11.00	11.28	10.82	11.09	10.92	qfq	6,253,683	69,355,411	1.56%
2024-08-23	10.91	11.03	10.77	10.92	10.75	qfq	4,749,300	51,690,117	0.09%
2024-08-22	11.17	11.22	10.88	10.91	10.74	qfq	6,510,847	71,372,203	-2.68%
2024-08-21	11.13	11.43	11.03	11.21	11.03	qfq	4,532,200	50,858,921	0.63%
2024-08-20	11.17	11.41	11.08	11.14	10.97	qfq	7,830,165	88,074,192	-0.45%
2024-08-19	10.80	11.28	10.65	11.19	11.01	qfq	12,033,119	132,536,876	3.04%
2024-08-16	11.16	11.45	10.80	10.86	10.69	qfq	12,900,200	142,781,545	-2.86%
2024-08-15	11.50	11.64	11.03	11.18	11.00	qfq	23,862,956	269,433,162	-5.41%
2024-08-14	12.17	12.74	11.50	11.82	11.63	qfq	27,772,489	333,977,723	-1.91%
2024-08-13	11.33	12.20	11.30	12.05	11.86	qfq	17,958,928	213,098,309	5.70%
2024-08-12	12.07	12.38	11.30	11.40	11.22	qfq	12,546,036	144,664,265	-0.18%
2024-08-09	11.31	11.75	11.31	11.42	11.24	qfq	8,635,953	99,300,375	0.18%
2024-08-08	11.48	11.52	11.16	11.40	11.22	qfq	9,431,367	106,840,855	-1.13%
2024-08-07	11.10	11.80	10.85	11.53	11.35	qfq	16,925,066	193,543,760	4.82%
2024-08-06	10.83	11.19	10.72	11.00	10.83	qfq	8,886,803	97,703,902	1.38%
2024-08-05	10.36	11.26	10.30	10.85	10.68	qfq	15,106,247	164,391,539	4.53%
2024-08-02	10.76	10.76	10.34	10.38	10.22	qfq	6,333,661	66,394,496	-2.72%
2024-08-01	10.58	10.89	10.58	10.67	10.50	qfq	7,859,971	84,382,238	0.85%
2024-07-31	9.95	10.75	9.92	10.58	10.41	qfq	12,789,000	134,236,945	5.80%
2024-07-30	10.00	10.06	9.84	10.00	9.84	qfq	7,818,018	77,625,865	-0.20%
2024-07-29	10.28	10.30	10.00	10.02	9.86	qfq	5,146,403	51,921,686	-1.86%
2024-07-26	10.00	10.25	9.97	10.21	10.05	qfq	4,182,800	42,475,546	2.10%
2024-07-25	10.03	10.08	9.79	10.00	9.84	qfq	7,787,505	77,458,913	-0.40%
2024-07-24	10.11	10.16	9.91	10.04	9.88	qfq	5,008,192	50,227,543	-0.59%
2024-07-23	10.64	10.72	10.07	10.10	9.94	qfq	6,972,501	71,771,809	-5.43%
2024-07-22	10.67	10.70	10.51	10.68	10.51	qfq	4,060,202	43,078,519	0.09%
2024-07-19	10.81	10.82	10.54	10.67	10.50	qfq	7,344,808	78,054,551	-1.93%
2024-07-18	10.81	10.97	10.66	10.88	10.71	qfq	4,118,300	44,537,585	-0.55%
2024-07-17	10.95	11.09	10.72	10.94	10.77	qfq	5,739,300	62,600,805	0.55%
2024-07-16	11.23	11.27	10.72	10.88	10.71	qfq	7,036,887	76,621,472	-3.12%
2024-07-15	11.11	11.29	11.01	11.23	11.05	qfq	3,936,100	44,115,437	0.27%
2024-07-12	11.53	11.58	11.06	11.20	11.02	qfq	8,837,016	99,569,406	-3.86%
2024-07-11	11.73	11.77	11.30	11.65	11.47	qfq	7,831,900	90,203,152	0.26%
2024-07-10	11.41	11.94	11.40	11.62	11.44	qfq	6,749,162	79,371,628	1.31%
2024-07-09	11.13	11.55	10.93	11.47	11.29	qfq	6,658,562	74,740,431	3.05%
2024-07-08	11.23	11.28	11.03	11.13	10.96	qfq	6,856,453	76,675,664	-0.98%
2024-07-05	11.32	11.35	10.96	11.24	11.06	qfq	7,187,407	80,043,829	-0.88%
2024-07-04	11.57	11.81	11.23	11.34	11.16	qfq	8,380,895	96,005,247	-2.49%
2024-07-03	11.81	12.00	11.56	11.63	11.45	qfq	6,211,272	73,038,684	-2.27%
2024-07-02	12.38	12.40	11.76	11.90	11.71	qfq	9,788,863	117,180,347	-3.17%
2024-07-01	11.88	12.44	11.81	12.29	12.10	qfq	10,839,587	132,073,786	3.28%
2024-06-28	11.54	12.06	11.44	11.90	11.71	qfq	11,187,924	133,403,069	2.94%
2024-06-27	11.83	12.05	11.50	11.56	11.38	qfq	6,679,433	78,560,107	-3.02%
2024-06-26	11.77	11.96	11.53	11.92	11.73	qfq	7,028,900	82,656,578	-0.17%
2024-06-25	11.85	12.29	11.76	11.94	11.75	qfq	10,474,542	125,897,802	0.76%
2024-06-24	11.99	12.15	11.52	11.85	11.66	qfq	12,817,739	151,388,975	-1.82%
2024-06-21	11.46	12.40	11.34	12.07	11.88	qfq	17,814,197	214,957,967	5.32%
2024-06-20	11.79	11.98	11.37	11.46	11.28	qfq	9,829,016	114,686,005	-2.72%
2024-06-19	11.63	12.07	11.29	11.78	11.60	qfq	15,119,900	177,276,831	1.03%
2024-06-18	11.81	11.93	11.56	11.66	11.48	qfq	8,295,201	96,981,363	-1.27%
2024-06-17	11.88	12.05	11.77	11.81	11.63	qfq	3,943,900	46,934,308	-1.17%
2024-06-14	11.98	12.04	11.72	11.95	11.76	qfq	10,434,000	123,757,238	-1.24%
2024-06-13	12.28	12.37	11.99	12.10	11.91	qfq	4,722,593	57,215,093	-1.87%
2024-06-12	12.23	12.45	12.11	12.33	12.14	qfq	5,583,036	68,595,597	0.33%
2024-06-11	12.30	12.35	11.96	12.29	12.10	qfq	8,118,300	98,807,674	-0.08%
2024-06-07	12.35	12.47	12.00	12.30	12.11	qfq	9,225,632	112,554,499	-0.24%
2024-06-06	12.42	12.65	12.27	12.33	12.14	qfq	9,428,410	117,196,753	-0.72%
2024-06-05	12.60	12.87	12.38	12.42	12.23	qfq	9,912,809	124,825,199	-1.97%
2024-06-04	12.46	12.74	12.31	12.67	12.47	qfq	8,142,350	101,744,805	1.44%
2024-06-03	12.67	12.74	12.29	12.49	12.29	qfq	8,056,101	100,585,046	-2.12%
2024-05-31	12.60	12.92	12.50	12.76	12.56	qfq	8,957,433	113,583,393	0.63%
2024-05-30	12.96	13.07	12.59	12.68	12.48	qfq	7,472,664	95,494,289	-2.08%
2024-05-29	12.51	13.20	12.46	12.95	12.75	qfq	13,167,865	170,121,816	2.78%
2024-05-28	12.85	13.20	12.55	12.60	12.40	qfq	8,522,467	108,940,561	-3.00%
2024-05-27	12.61	13.05	12.50	12.99	12.79	qfq	11,897,513	152,873,250	3.10%
2024-05-24	12.68	12.92	12.51	12.60	12.40	qfq	10,725,720	136,641,699	-0.63%
2024-05-23	12.82	13.00	12.55	12.68	12.48	qfq	13,021,390	165,561,281	-2.69%
2024-05-22	13.20	13.74	12.92	13.03	12.83	qfq	23,817,374	315,815,874	-4.82%
2024-05-21	15.00	15.27	13.48	13.69	13.48	qfq	34,668,655	491,894,131	-6.87%
2024-05-20	13.99	15.10	13.98	14.70	14.47	qfq	27,411,568	403,547,876	3.81%
2024-05-17	13.35	14.26	13.24	14.16	13.94	qfq	25,194,432	349,358,491	5.91%
2024-05-16	13.70	13.92	13.28	13.37	12.96	qfq	18,370,934	249,863,891	-4.16%
2024-05-15	13.85	14.23	13.61	13.95	13.52	qfq	26,807,026	372,162,677	-1.69%
2024-05-14	12.87	14.19	12.87	14.19	13.75	qfq	31,316,283	437,012,515	10.00%
2024-05-13	12.95	13.01	12.51	12.90	12.50	qfq	10,747,800	138,015,229	-0.39%
2024-05-10	12.60	13.13	12.55	12.95	12.55	qfq	11,157,313	143,481,991	2.78%
2024-05-09	12.56	12.72	12.38	12.60	12.21	qfq	7,365,919	92,409,349	0.40%
2024-05-08	12.80	12.88	12.38	12.55	12.16	qfq	12,397,716	155,900,614	-2.41%
2024-05-07	12.37	12.87	12.22	12.86	12.46	qfq	14,930,945	189,288,624	4.38%
2024-05-06	11.90	12.50	11.65	12.32	11.94	qfq	9,473,101	114,781,536	3.62%
2024-04-30	11.76	12.38	11.52	11.89	11.52	qfq	10,187,744	122,152,082	0.51%
2024-04-29	12.09	12.09	11.16	11.83	11.47	qfq	16,073,249	186,752,381	-2.15%
2024-04-26	12.11	12.19	11.98	12.09	11.72	qfq	3,702,558	44,714,543	0.08%
2024-04-25	12.12	12.33	12.07	12.08	11.71	qfq	3,117,181	37,954,464	-0.98%
2024-04-24	12.12	12.22	11.93	12.20	11.82	qfq	4,934,775	59,561,008	0.49%
2024-04-23	12.25	12.33	12.00	12.14	11.77	qfq	5,907,450	71,766,336	-0.65%
2024-04-22	12.31	12.45	12.10	12.22	11.84	qfq	6,103,730	75,007,114	-0.41%
2024-04-19	11.90	12.51	11.90	12.27	11.89	qfq	9,114,203	111,630,573	2.00%
2024-04-18	11.79	12.25	11.75	12.03	11.66	qfq	6,967,998	83,909,442	1.18%
2024-04-17	11.47	11.90	11.45	11.89	11.52	qfq	6,824,781	80,142,495	5.04%
2024-04-16	11.58	11.76	11.17	11.32	10.97	qfq	7,477,896	85,743,868	-2.92%
2024-04-15	11.91	11.97	11.49	11.66	11.30	qfq	6,874,505	80,706,606	-1.60%
2024-04-12	11.79	12.07	11.72	11.85	11.49	qfq	4,339,879	51,652,214	0.08%
2024-04-11	11.65	12.02	11.56	11.84	11.48	qfq	4,607,246	54,444,412	0.77%
2024-04-10	11.94	11.98	11.59	11.75	11.39	qfq	6,871,331	81,021,130	-1.76%
2024-04-09	11.61	12.06	11.56	11.96	11.59	qfq	7,687,578	91,284,072	2.75%
2024-04-08	11.68	11.78	11.37	11.64	11.28	qfq	5,240,635	60,914,515	-0.09%
2024-04-03	11.66	11.69	11.42	11.65	11.29	qfq	5,262,603	60,840,574	-0.09%
2024-04-02	11.83	11.90	11.51	11.66	11.30	qfq	6,677,903	78,087,725	-0.68%
2024-04-01	11.15	11.77	11.15	11.74	11.38	qfq	8,274,999	95,386,924	5.29%
2024-03-29	11.00	11.19	10.92	11.15	10.81	qfq	4,532,811	50,194,671	1.09%
2024-03-28	10.73	11.17	10.73	11.03	10.69	qfq	4,779,947	52,667,265	2.89%
2024-03-27	10.91	10.98	10.71	10.72	10.39	qfq	5,317,762	57,632,168	-1.65%
2024-03-26	11.03	11.15	10.73	10.90	10.56	qfq	6,894,663	75,423,010	-1.45%
2024-03-25	11.11	11.37	10.99	11.06	10.72	qfq	4,753,739	53,133,041	-0.45%
2024-03-22	11.21	11.34	11.08	11.11	10.77	qfq	5,069,620	56,696,299	-1.24%
2024-03-21	11.35	11.47	11.15	11.25	10.90	qfq	5,032,396	56,770,190	-0.79%
2024-03-20	11.36	11.56	11.29	11.34	10.99	qfq	6,115,047	69,844,254	-0.18%
2024-03-19	11.50	11.67	11.36	11.36	11.01	qfq	6,040,837	69,251,149	-1.73%
2024-03-18	11.34	11.66	11.07	11.56	11.20	qfq	8,315,163	94,447,056	2.39%
2024-03-15	11.11	11.40	10.91	11.29	10.94	qfq	7,221,952	80,294,846	1.62%
2024-03-14	11.13	11.35	11.03	11.11	10.77	qfq	4,384,668	48,993,157	-0.63%
2024-03-13	11.21	11.46	11.14	11.18	10.84	qfq	8,877,748	100,164,546	-0.62%
2024-03-12	11.36	11.37	11.00	11.25	10.90	qfq	8,532,300	95,205,975	-0.88%
2024-03-11	11.55	11.60	11.21	11.35	11.00	qfq	6,118,411	69,394,837	-1.73%
2024-03-08	11.57	11.65	11.21	11.55	11.19	qfq	9,505,964	108,670,885	0.26%
2024-03-07	10.74	11.58	10.72	11.52	11.17	qfq	15,344,180	173,086,822	6.86%
2024-03-06	10.67	10.87	10.51	10.78	10.45	qfq	4,588,300	49,178,528	0.47%
2024-03-05	11.09	11.09	10.63	10.73	10.40	qfq	11,317,500	122,326,779	-3.85%
2024-03-04	11.25	11.37	10.87	11.16	10.82	qfq	10,081,823	111,854,322	-1.24%
2024-03-01	10.78	11.36	10.55	11.30	10.95	qfq	15,406,090	170,145,336	6.60%
2024-02-29	10.16	10.60	10.15	10.60	10.27	qfq	5,591,512	58,461,291	3.11%
2024-02-28	10.64	10.92	10.22	10.28	9.96	qfq	8,513,639	90,146,398	-3.38%
2024-02-27	10.39	10.66	10.30	10.64	10.31	qfq	5,325,339	56,191,401	2.11%
2024-02-26	10.63	10.65	10.40	10.42	10.10	qfq	4,789,755	50,277,686	-1.88%
2024-02-23	10.46	10.68	10.30	10.62	10.29	qfq	6,209,900	65,253,049	1.34%
2024-02-22	10.49	10.88	10.36	10.48	10.16	qfq	8,292,888	87,632,596	-0.10%
2024-02-21	10.40	10.70	10.28	10.49	10.17	qfq	7,485,688	78,731,432	0.29%
2024-02-20	10.31	10.68	10.25	10.46	10.14	qfq	8,090,209	84,821,319	0.58%
2024-02-19	10.15	10.44	9.96	10.40	10.08	qfq	8,990,230	91,275,177	4.00%
2024-02-08	10.05	10.44	9.88	10.00	9.69	qfq	10,212,952	103,438,882	-1.48%
2024-02-07	9.74	10.17	9.60	10.15	9.84	qfq	9,086,496	90,973,388	3.68%
2024-02-06	8.96	9.90	8.63	9.79	9.49	qfq	13,960,491	129,435,765	8.66%
2024-02-05	9.48	9.48	8.72	9.01	8.73	qfq	12,893,122	116,767,784	-4.96%
2024-02-02	9.79	9.93	9.16	9.48	9.19	qfq	5,897,702	56,409,625	-3.07%
2024-02-01	9.85	10.08	9.56	9.78	9.48	qfq	5,067,910	49,667,791	-1.21%
2024-01-31	10.38	10.39	9.83	9.90	9.60	qfq	7,022,228	70,722,595	-4.62%
2024-01-30	10.66	10.85	10.31	10.38	10.06	qfq	3,877,288	41,040,084	-2.72%
2024-01-29	10.92	11.00	10.62	10.67	10.34	qfq	5,793,814	62,480,755	-2.38%
2024-01-26	11.20	11.24	10.86	10.93	10.59	qfq	6,287,141	69,201,960	-2.41%
2024-01-25	10.72	11.22	10.65	11.20	10.86	qfq	10,161,314	112,229,557	4.48%
2024-01-24	10.43	10.75	10.27	10.72	10.39	qfq	6,690,785	70,747,894	2.88%
2024-01-23	10.33	10.47	10.15	10.42	10.10	qfq	7,050,079	72,803,819	0.87%
2024-01-22	10.86	10.88	10.30	10.33	10.01	qfq	10,692,145	112,343,652	-4.70%
2024-01-19	10.75	11.08	10.64	10.84	10.51	qfq	8,686,090	95,196,375	0.74%
2024-01-18	10.60	10.78	10.44	10.76	10.43	qfq	11,303,953	120,438,458	0.94%
2024-01-17	10.88	11.07	10.63	10.66	10.33	qfq	9,075,449	98,618,115	-3.18%
2024-01-16	10.81	11.30	10.59	11.01	10.67	qfq	13,912,189	151,688,556	1.47%
2024-01-15	10.59	10.95	10.55	10.85	10.52	qfq	7,731,324	83,446,665	1.78%
2024-01-12	10.58	10.78	10.50	10.66	10.33	qfq	6,434,100	68,681,467	0.66%
2024-01-11	10.73	10.94	10.58	10.59	10.26	qfq	9,049,278	97,069,854	-1.21%
2024-01-10	10.60	10.92	10.43	10.72	10.39	qfq	14,302,969	152,687,927	0.85%
2024-01-09	10.64	11.07	10.50	10.63	10.30	qfq	15,473,696	167,654,950	-0.75%
2024-01-08	11.00	11.36	10.67	10.71	10.38	qfq	10,479,700	114,178,934	-2.01%
2024-01-05	10.75	11.27	10.65	10.93	10.59	qfq	15,006,658	165,706,264	1.58%
2024-01-04	10.70	10.87	10.50	10.76	10.43	qfq	9,999,222	106,886,362	-0.92%
2024-01-03	10.40	11.03	10.30	10.86	10.53	qfq	21,735,391	233,764,614	4.62%
2024-01-02	10.33	10.63	10.20	10.38	10.06	qfq	12,716,919	132,676,820	0.19%
2023-12-29	10.40	10.55	10.13	10.36	10.04	qfq	14,744,798	151,797,403	-0.67%
2023-12-28	10.62	10.77	10.19	10.43	10.11	qfq	21,768,191	227,519,942	-1.04%
2023-12-27	9.81	10.65	9.81	10.54	10.22	qfq	21,434,430	220,380,631	6.90%
2023-12-26	9.92	9.97	9.65	9.86	9.56	qfq	12,083,459	118,526,850	-1.20%
2023-12-25	9.95	10.14	9.78	9.98	9.67	qfq	14,868,440	147,665,907	0.50%
2023-12-22	9.49	10.04	9.46	9.93	9.62	qfq	23,202,600	227,988,306	3.55%
2023-12-21	8.90	9.80	8.86	9.59	9.30	qfq	23,519,464	222,867,418	6.91%
2023-12-20	8.84	9.05	8.82	8.97	8.69	qfq	8,041,186	72,003,234	1.36%
2023-12-19	8.81	9.01	8.72	8.85	8.58	qfq	5,489,207	48,527,909	0.68%
2023-12-18	9.10	9.12	8.77	8.79	8.52	qfq	9,537,449	85,002,651	-3.62%
2023-12-15	9.10	9.27	9.07	9.12	8.84	qfq	10,454,329	95,875,110	0.22%
2023-12-14	8.94	9.28	8.94	9.10	8.82	qfq	13,200,368	120,939,021	2.02%
2023-12-13	8.86	9.09	8.83	8.92	8.65	qfq	11,387,663	101,957,744	1.36%
2023-12-12	8.71	8.83	8.62	8.80	8.53	qfq	5,449,876	47,656,880	1.03%
2023-12-11	8.70	8.75	8.59	8.71	8.44	qfq	6,184,858	53,680,473	-0.23%
2023-12-08	8.92	8.93	8.69	8.73	8.46	qfq	6,421,946	56,337,475	-1.80%
2023-12-07	8.92	8.92	8.78	8.89	8.62	qfq	4,478,617	39,625,518	-0.34%
2023-12-06	8.84	8.94	8.81	8.92	8.65	qfq	3,617,645	32,204,968	0.90%
2023-12-05	9.02	9.04	8.82	8.84	8.57	qfq	4,993,600	44,500,794	-2.21%
2023-12-04	9.07	9.09	9.01	9.04	8.76	qfq	3,957,668	35,812,621	0.00%
2023-12-01	9.05	9.05	8.95	9.04	8.76	qfq	4,233,600	38,076,138	-0.22%
2023-11-30	9.13	9.14	8.95	9.06	8.78	qfq	4,857,119	43,944,263	-0.44%
2023-11-29	9.15	9.19	9.08	9.10	8.82	qfq	5,443,800	49,753,251	-0.55%
2023-11-28	9.20	9.26	9.11	9.15	8.87	qfq	7,135,560	65,496,358	-0.54%
2023-11-27	9.40	9.42	9.13	9.20	8.92	qfq	6,915,370	63,809,137	-2.23%
2023-11-24	9.61	9.61	9.36	9.41	9.12	qfq	6,053,230	57,202,546	-2.18%
2023-11-23	9.54	9.66	9.47	9.62	9.32	qfq	6,385,774	61,196,348	0.94%
2023-11-22	9.84	9.88	9.48	9.53	9.24	qfq	8,413,100	81,038,678	-3.15%
2023-11-21	9.99	10.02	9.83	9.84	9.54	qfq	4,949,443	49,123,068	-1.40%
2023-11-20	9.93	10.02	9.83	9.98	9.67	qfq	5,384,973	53,544,657	0.50%
2023-11-17	9.76	9.95	9.68	9.93	9.62	qfq	7,666,076	75,453,207	1.74%
2023-11-16	10.14	10.14	9.72	9.76	9.46	qfq	11,172,830	110,454,536	-3.56%
2023-11-15	10.40	10.40	9.72	10.12	9.81	qfq	12,596,659	126,483,521	-2.97%
2023-11-14	10.38	10.45	10.33	10.43	10.11	qfq	1,953,000	20,290,561	0.38%
2023-11-13	10.44	10.52	10.25	10.39	10.07	qfq	2,429,300	25,128,733	-1.05%
2023-11-10	10.38	10.53	10.36	10.50	10.18	qfq	1,152,903	12,054,923	0.19%
2023-11-09	10.46	10.53	10.43	10.48	10.16	qfq	1,380,400	14,453,928	0.00%
2023-11-08	10.52	10.61	10.43	10.48	10.16	qfq	1,379,003	14,466,981	-0.85%
2023-11-07	10.57	10.61	10.46	10.57	10.24	qfq	1,380,800	14,542,013	0.09%
2023-11-06	10.58	10.64	10.42	10.56	10.24	qfq	2,157,425	22,695,809	0.38%
2023-11-03	10.56	10.62	10.49	10.52	10.20	qfq	1,697,323	17,938,726	-0.47%
2023-11-02	10.62	10.67	10.50	10.57	10.24	qfq	1,758,402	18,635,012	-0.28%
2023-11-01	10.65	10.67	10.52	10.60	10.27	qfq	1,260,651	13,349,898	0.09%
2023-10-31	10.55	10.77	10.53	10.59	10.26	qfq	1,907,701	20,225,339	0.57%
2023-10-30	10.49	10.63	10.48	10.53	10.21	qfq	2,194,800	23,183,998	-0.47%
2023-10-27	10.30	10.60	10.23	10.58	10.25	qfq	2,306,700	24,227,039	2.42%
2023-10-26	10.25	10.34	10.11	10.33	10.01	qfq	1,498,000	15,304,936	0.58%
2023-10-25	10.22	10.42	10.16	10.27	9.95	qfq	1,990,603	20,546,811	1.18%
2023-10-24	9.80	10.17	9.80	10.15	9.84	qfq	2,683,730	27,030,678	3.68%
2023-10-23	9.97	10.05	9.74	9.79	9.49	qfq	2,103,900	20,770,698	-2.39%
2023-10-20	10.01	10.18	10.00	10.03	9.72	qfq	1,271,200	12,822,412	-0.40%
2023-10-19	10.11	10.22	10.03	10.07	9.76	qfq	1,072,900	10,843,681	-0.49%
2023-10-18	10.27	10.28	10.12	10.12	9.81	qfq	1,280,500	13,037,022	-1.75%
2023-10-17	10.33	10.42	10.27	10.30	9.98	qfq	1,283,800	13,229,570	-0.68%
2023-10-16	10.50	10.59	10.34	10.37	10.05	qfq	2,304,400	24,016,836	-1.43%
2023-10-13	10.55	10.60	10.39	10.52	10.20	qfq	1,385,098	14,573,318	-0.28%
2023-10-12	10.60	10.61	10.48	10.55	10.23	qfq	1,067,600	11,228,629	0.09%
2023-10-11	10.41	10.62	10.37	10.54	10.22	qfq	1,636,700	17,193,639	1.15%
2023-10-10	10.56	10.62	10.32	10.42	10.10	qfq	2,768,908	28,883,762	-1.61%
2023-10-09	10.96	10.96	10.55	10.59	10.26	qfq	2,760,500	29,519,364	-3.20%
2023-09-28	10.86	10.97	10.85	10.94	10.60	qfq	896,715	9,794,841	0.64%
2023-09-27	10.79	10.93	10.68	10.87	10.54	qfq	1,384,400	15,023,748	0.93%
2023-09-26	10.72	10.87	10.65	10.77	10.44	qfq	1,448,000	15,577,227	-0.55%
2023-09-25	10.83	10.93	10.71	10.83	10.50	qfq	1,313,100	14,179,251	-0.09%
2023-09-22	10.73	10.85	10.69	10.84	10.51	qfq	1,227,500	13,211,651	0.93%
2023-09-21	10.85	10.92	10.57	10.74	10.41	qfq	1,488,300	16,047,686	-1.29%
2023-09-20	10.99	11.05	10.85	10.88	10.55	qfq	1,161,300	12,710,903	-1.00%
2023-09-19	11.09	11.09	10.97	10.99	10.65	qfq	1,022,360	11,259,326	-0.54%
2023-09-18	10.96	11.09	10.90	11.05	10.71	qfq	1,549,808	17,083,359	0.09%
2023-09-15	11.21	11.21	11.00	11.04	10.70	qfq	1,341,820	14,820,190	-0.63%
2023-09-14	11.07	11.14	11.01	11.11	10.77	qfq	1,326,600	14,684,176	0.00%
2023-09-13	11.21	11.26	11.06	11.11	10.77	qfq	1,265,300	14,093,013	-0.98%
2023-09-12	11.21	11.27	11.12	11.22	10.87	qfq	930,400	10,431,141	0.09%
2023-09-11	11.22	11.22	11.07	11.21	10.87	qfq	1,338,900	14,934,688	0.36%
2023-09-08	11.22	11.28	11.15	11.17	10.83	qfq	1,326,504	14,841,921	-0.62%
2023-09-07	11.46	11.49	11.23	11.24	10.89	qfq	1,490,500	16,870,121	-1.92%
2023-09-06	11.38	11.52	11.33	11.46	11.11	qfq	1,364,500	15,622,416	-0.17%
2023-09-05	11.43	11.52	11.31	11.48	11.13	qfq	1,799,306	20,574,151	0.44%
2023-09-04	11.27	11.44	11.22	11.43	11.08	qfq	2,290,700	26,045,786	1.42%
2023-09-01	11.09	11.34	11.09	11.27	10.92	qfq	1,692,402	19,019,255	0.63%
2023-08-31	11.48	11.48	11.11	11.20	10.86	qfq	2,620,977	29,384,644	-1.41%
2023-08-30	11.25	11.45	11.25	11.36	11.01	qfq	1,925,502	21,894,188	0.98%
2023-08-29	11.03	11.25	11.00	11.25	10.90	qfq	2,140,500	23,872,919	1.72%
2023-08-28	11.35	11.43	11.05	11.06	10.72	qfq	3,246,206	36,469,338	1.28%
2023-08-25	10.99	11.14	10.89	10.92	10.58	qfq	1,285,400	14,167,740	-1.00%
2023-08-24	11.06	11.16	10.89	11.03	10.69	qfq	1,815,006	20,008,698	-0.27%
2023-08-23	11.20	11.21	11.05	11.06	10.72	qfq	989,700	10,985,988	-1.25%
2023-08-22	11.26	11.27	10.97	11.20	10.86	qfq	1,864,800	20,729,415	0.18%
2023-08-21	11.52	11.52	11.15	11.18	10.84	qfq	1,544,400	17,417,960	-1.93%
2023-08-18	11.39	11.54	11.39	11.40	11.05	qfq	1,385,800	15,889,072	-0.61%
2023-08-17	11.27	11.48	11.08	11.47	11.12	qfq	1,709,800	19,349,535	2.23%
2023-08-16	11.33	11.38	11.17	11.22	10.87	qfq	1,838,223	20,646,850	-0.71%
2023-08-15	11.40	11.58	11.23	11.30	10.95	qfq	1,987,900	22,628,470	-1.40%
2023-08-14	11.38	11.46	11.27	11.46	11.11	qfq	1,691,200	19,241,047	-0.09%
2023-08-11	11.55	11.60	11.45	11.47	11.12	qfq	1,643,405	18,891,678	-0.78%
2023-08-10	11.50	11.65	11.50	11.56	11.20	qfq	826,700	9,570,012	0.43%
2023-08-09	11.56	11.64	11.50	11.51	11.16	qfq	1,289,200	14,882,115	-0.95%
2023-08-08	11.68	11.73	11.56	11.62	11.26	qfq	1,766,117	20,483,189	-1.02%
2023-08-07	11.78	11.79	11.61	11.74	11.38	qfq	2,409,900	28,145,742	-0.17%
2023-08-04	11.85	11.94	11.74	11.76	11.40	qfq	1,995,055	23,596,313	-0.76%
2023-08-03	11.81	11.89	11.74	11.85	11.49	qfq	1,375,605	16,247,070	-0.08%
2023-08-02	11.93	11.94	11.83	11.86	11.50	qfq	1,391,025	16,531,001	-0.34%
2023-08-01	11.88	11.93	11.83	11.90	11.53	qfq	1,608,500	19,106,832	0.17%
2023-07-31	11.79	11.94	11.79	11.88	11.51	qfq	2,494,901	29,609,352	0.76%
2023-07-28	11.62	11.80	11.61	11.79	11.43	qfq	1,543,005	18,124,516	0.86%
2023-07-27	11.81	11.88	11.68	11.69	11.33	qfq	1,582,205	18,630,717	-1.18%
2023-07-26	11.77	11.90	11.70	11.83	11.47	qfq	2,011,600	23,779,452	0.68%
2023-07-25	11.71	11.79	11.69	11.75	11.39	qfq	1,545,777	18,137,754	0.95%
2023-07-24	11.61	11.77	11.46	11.64	11.28	qfq	1,786,700	20,820,359	0.69%
2023-07-21	11.57	11.71	11.55	11.56	11.20	qfq	1,575,900	18,316,150	-0.34%
2023-07-20	11.78	11.82	11.59	11.60	11.24	qfq	1,984,777	23,252,891	-1.02%
2023-07-19	11.89	11.89	11.69	11.72	11.36	qfq	1,647,300	19,348,949	-0.42%
2023-07-18	11.76	11.84	11.56	11.77	11.41	qfq	2,274,493	26,605,065	0.09%