SECURITY DETAIL · RAW DATA

广电运通002152.SZ

ASZSECNYSTOCK

最近收盘价9.862026-07-17

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）43,160,001

成交额（元）432,079,972

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 4 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
2026-05-21	2026-05-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-07	2026-01-14	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.2	—	—	—	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	10.17	10.24	9.79	9.86	9.86	qfq	43,160,001	432,079,972	-3.24%
2026-07-16	9.86	10.33	9.81	10.19	10.19	qfq	46,966,089	475,309,883	2.21%
2026-07-15	9.90	10.11	9.84	9.97	9.97	qfq	35,832,586	357,266,631	0.00%
2026-07-14	10.14	10.23	9.66	9.97	9.97	qfq	45,692,198	451,363,717	-1.58%
2026-07-13	10.28	10.46	10.06	10.13	10.13	qfq	48,136,691	491,941,543	-1.36%
2026-07-10	10.47	10.69	10.27	10.27	10.27	qfq	73,541,482	772,651,794	-3.11%
2026-07-09	10.32	11.00	10.01	10.60	10.60	qfq	101,216,416	1,071,540,604	5.16%
2026-07-08	9.25	10.08	9.21	10.08	10.08	qfq	45,081,284	438,922,369	10.04%
2026-07-07	9.40	9.41	9.13	9.16	9.16	qfq	14,290,220	132,122,035	-2.55%
2026-07-06	9.55	9.57	9.31	9.40	9.40	qfq	18,859,291	177,649,420	-1.16%
2026-07-03	9.40	9.58	9.38	9.51	9.51	qfq	15,927,084	151,033,192	1.60%
2026-07-02	9.41	9.49	9.31	9.36	9.36	qfq	23,028,021	216,698,826	-1.27%
2026-07-01	9.38	9.60	9.33	9.48	9.48	qfq	20,882,500	197,899,029	1.07%
2026-06-30	9.24	9.48	9.21	9.38	9.38	qfq	15,699,883	147,277,871	1.19%
2026-06-29	9.26	9.35	9.14	9.27	9.27	qfq	18,908,794	174,950,202	0.11%
2026-06-26	9.73	9.80	9.26	9.26	9.26	qfq	26,281,895	247,918,332	-5.12%
2026-06-25	9.81	9.91	9.66	9.76	9.76	qfq	18,279,973	178,587,231	-0.71%
2026-06-24	9.96	10.03	9.66	9.83	9.83	qfq	17,807,604	174,625,536	-1.40%
2026-06-23	10.18	10.36	9.91	9.97	9.97	qfq	22,032,048	223,793,302	-2.06%
2026-06-22	9.98	10.19	9.78	10.18	10.18	qfq	26,187,387	261,258,144	2.62%
2026-06-18	10.01	10.11	9.92	9.92	9.92	qfq	15,630,123	156,319,575	-1.78%
2026-06-17	9.96	10.16	9.96	10.10	10.10	qfq	17,408,486	175,623,455	0.50%
2026-06-16	10.10	10.12	9.94	10.05	10.05	qfq	19,838,455	198,956,635	-0.89%
2026-06-15	9.84	10.14	9.80	10.14	10.14	qfq	24,666,577	246,317,350	3.15%
2026-06-12	9.66	9.86	9.59	9.83	9.83	qfq	26,380,729	257,700,217	2.82%
2026-06-11	9.78	9.87	9.48	9.56	9.56	qfq	21,335,121	204,453,783	-3.34%
2026-06-10	9.86	10.02	9.75	9.89	9.89	qfq	17,032,825	168,182,468	-0.20%
2026-06-09	9.92	9.94	9.79	9.91	9.91	qfq	17,862,475	176,365,073	0.92%
2026-06-08	9.99	10.07	9.70	9.82	9.82	qfq	28,124,194	278,448,323	-3.44%
2026-06-05	10.14	10.32	10.06	10.17	10.17	qfq	17,979,059	183,448,620	0.49%
2026-06-04	10.25	10.31	10.08	10.12	10.12	qfq	16,715,369	170,006,740	-1.56%
2026-06-03	10.32	10.50	10.22	10.28	10.28	qfq	17,918,741	185,861,859	-0.29%
2026-06-02	10.51	10.52	10.20	10.31	10.31	qfq	19,071,140	196,694,132	-1.90%
2026-06-01	10.45	10.63	10.31	10.51	10.51	qfq	22,962,981	241,129,950	0.86%
2026-05-29	10.85	10.90	10.36	10.42	10.42	qfq	23,857,437	252,375,625	-2.98%
2026-05-28	10.79	10.83	10.53	10.74	10.74	qfq	20,848,134	222,992,351	-1.74%
2026-05-27	11.24	11.35	10.90	10.93	10.73	qfq	26,518,587	293,785,984	-3.27%
2026-05-26	11.27	11.36	11.12	11.30	11.09	qfq	21,567,018	242,665,940	-0.26%
2026-05-25	11.29	11.38	11.15	11.33	11.12	qfq	20,111,274	226,327,068	0.89%
2026-05-22	11.23	11.31	11.08	11.23	11.02	qfq	22,692,564	253,929,971	0.63%
2026-05-21	11.69	11.85	11.10	11.16	10.96	qfq	31,025,647	356,254,129	-3.71%
2026-05-20	11.89	11.89	11.56	11.59	11.38	qfq	23,135,341	269,875,197	-2.77%
2026-05-19	11.47	12.03	11.39	11.92	11.70	qfq	34,903,716	408,209,217	4.01%
2026-05-18	11.38	11.55	11.30	11.46	11.25	qfq	21,304,581	243,899,380	0.70%
2026-05-15	11.60	11.73	11.28	11.38	11.17	qfq	30,027,214	344,790,516	-1.73%
2026-05-14	12.19	12.28	11.58	11.58	11.37	qfq	32,560,209	384,304,751	-3.34%
2026-05-13	11.80	12.01	11.71	11.98	11.76	qfq	25,537,267	303,018,747	1.10%
2026-05-12	12.11	12.18	11.81	11.85	11.63	qfq	24,862,246	296,719,156	-2.15%
2026-05-11	12.13	12.25	12.04	12.11	11.89	qfq	26,431,023	320,342,206	-0.33%
2026-05-08	12.10	12.24	11.96	12.15	11.93	qfq	25,572,323	310,260,897	0.91%
2026-05-07	12.08	12.12	11.90	12.04	11.82	qfq	24,512,511	293,275,303	0.33%
2026-05-06	11.78	12.17	11.76	12.00	11.78	qfq	30,802,591	369,940,473	2.92%
2026-04-30	11.69	11.75	11.60	11.66	11.45	qfq	16,940,246	197,767,967	-0.26%
2026-04-29	11.53	11.72	11.52	11.69	11.48	qfq	17,478,240	203,967,746	1.04%
2026-04-28	11.82	11.85	11.50	11.57	11.36	qfq	20,670,967	241,011,370	-2.61%
2026-04-27	11.86	11.92	11.52	11.88	11.66	qfq	24,204,876	284,636,896	-0.83%
2026-04-24	12.05	12.13	11.83	11.98	11.76	qfq	19,489,673	233,283,243	-0.91%
2026-04-23	12.17	12.30	12.06	12.09	11.87	qfq	17,941,634	218,184,606	-0.74%
2026-04-22	12.03	12.22	12.01	12.18	11.96	qfq	16,317,125	198,015,124	0.83%
2026-04-21	12.20	12.20	12.00	12.08	11.86	qfq	19,489,377	235,091,694	-1.31%
2026-04-20	12.09	12.41	12.05	12.24	12.02	qfq	25,885,347	316,764,194	1.07%
2026-04-17	12.07	12.18	12.01	12.11	11.89	qfq	17,479,719	211,899,879	0.41%
2026-04-16	11.99	12.13	11.95	12.06	11.84	qfq	17,420,891	209,929,330	1.01%
2026-04-15	12.09	12.13	11.93	11.94	11.72	qfq	16,648,691	200,164,720	-0.75%
2026-04-14	12.04	12.13	11.95	12.03	11.81	qfq	16,515,511	198,923,608	0.75%
2026-04-13	11.74	12.03	11.72	11.94	11.72	qfq	23,703,434	282,480,641	0.67%
2026-04-10	11.70	11.95	11.70	11.86	11.64	qfq	28,218,785	333,979,781	2.07%
2026-04-09	11.70	11.75	11.58	11.62	11.41	qfq	21,469,475	249,928,783	-1.86%
2026-04-08	11.63	11.85	11.61	11.84	11.62	qfq	32,139,057	377,866,390	3.59%
2026-04-07	11.40	11.64	11.39	11.43	11.22	qfq	19,291,320	221,818,482	0.53%
2026-04-03	11.45	11.56	11.35	11.37	11.16	qfq	18,149,188	207,787,951	0.53%
2026-04-02	11.57	11.57	11.25	11.31	11.10	qfq	15,427,903	175,432,106	-2.25%
2026-04-01	11.63	11.71	11.51	11.57	11.36	qfq	19,679,760	228,126,939	1.76%
2026-03-31	11.53	11.62	11.37	11.37	11.16	qfq	18,342,682	210,531,916	-1.22%
2026-03-30	11.34	11.54	11.14	11.51	11.30	qfq	23,204,240	263,845,865	0.09%
2026-03-27	11.30	11.56	11.23	11.50	11.29	qfq	16,687,013	190,950,775	0.44%
2026-03-26	11.84	11.85	11.41	11.45	11.24	qfq	20,609,750	238,589,978	-3.05%
2026-03-25	11.77	12.01	11.72	11.81	11.59	qfq	22,014,956	261,385,562	0.68%
2026-03-24	11.75	11.80	11.43	11.73	11.52	qfq	29,253,209	339,195,516	1.38%
2026-03-23	12.19	12.26	11.46	11.57	11.36	qfq	41,321,636	487,195,022	-6.01%
2026-03-20	12.97	13.01	12.31	12.31	12.08	qfq	34,773,781	437,595,547	-4.87%
2026-03-19	12.70	13.20	12.58	12.94	12.70	qfq	32,972,100	426,052,446	0.62%
2026-03-18	12.73	12.90	12.63	12.86	12.62	qfq	20,182,817	257,623,498	1.02%
2026-03-17	13.12	13.14	12.72	12.73	12.50	qfq	25,732,533	331,993,177	-3.19%
2026-03-16	12.92	13.18	12.92	13.15	12.91	qfq	30,094,210	393,500,918	1.78%
2026-03-13	13.33	13.35	12.90	12.92	12.68	qfq	33,328,882	434,930,030	-3.73%
2026-03-12	13.23	13.50	13.21	13.42	13.17	qfq	25,977,844	348,309,783	1.05%
2026-03-11	13.28	13.35	13.17	13.28	13.04	qfq	20,723,411	274,643,796	0.23%
2026-03-10	13.14	13.38	13.08	13.25	13.01	qfq	23,461,033	310,619,694	1.45%
2026-03-09	12.92	13.12	12.52	13.06	12.82	qfq	36,284,492	463,433,782	-0.38%
2026-03-06	12.89	13.15	12.84	13.11	12.87	qfq	18,023,543	235,139,270	1.16%
2026-03-05	13.09	13.15	12.90	12.96	12.72	qfq	24,138,763	314,929,268	1.01%
2026-03-04	12.93	13.10	12.73	12.83	12.60	qfq	29,562,495	382,055,868	-1.91%
2026-03-03	13.49	13.61	13.00	13.08	12.84	qfq	38,804,414	515,034,329	-2.97%
2026-03-02	13.45	13.68	13.41	13.48	13.23	qfq	37,783,814	511,048,237	-1.96%
2026-02-27	13.58	13.80	13.50	13.75	13.50	qfq	28,031,546	383,979,445	1.03%
2026-02-26	13.56	13.73	13.53	13.61	13.36	qfq	28,372,637	386,600,984	0.81%
2026-02-25	13.52	13.60	13.42	13.50	13.25	qfq	23,455,748	317,185,648	-0.15%
2026-02-24	13.56	13.62	13.39	13.52	13.27	qfq	30,052,125	406,376,517	0.45%
2026-02-13	13.41	13.63	13.39	13.46	13.21	qfq	29,733,016	402,835,399	-0.22%
2026-02-12	13.33	13.55	13.25	13.49	13.24	qfq	25,848,115	347,000,414	1.12%
2026-02-11	13.29	13.47	13.23	13.34	13.10	qfq	26,081,130	348,213,280	0.45%
2026-02-10	13.03	13.55	12.93	13.28	13.04	qfq	38,468,005	510,124,588	2.55%
2026-02-09	12.89	13.07	12.89	12.95	12.71	qfq	24,599,443	318,886,318	2.45%
2026-02-06	12.68	12.83	12.57	12.64	12.41	qfq	17,388,088	221,265,351	-0.78%
2026-02-05	12.78	12.89	12.69	12.74	12.51	qfq	15,855,772	202,528,780	-0.86%
2026-02-04	12.84	12.86	12.70	12.85	12.61	qfq	17,041,306	218,012,833	-0.08%
2026-02-03	12.78	12.89	12.68	12.86	12.62	qfq	20,135,473	258,022,460	1.50%
2026-02-02	12.96	13.01	12.66	12.67	12.44	qfq	27,645,631	355,705,861	-1.71%
2026-01-30	13.10	13.18	12.75	12.89	12.65	qfq	27,584,802	357,075,225	-2.20%
2026-01-29	13.21	13.44	13.03	13.18	12.94	qfq	26,289,643	348,836,531	-0.60%
2026-01-28	13.40	13.49	13.24	13.26	13.02	qfq	21,487,450	286,055,594	-0.97%
2026-01-27	13.26	13.43	13.05	13.39	13.14	qfq	28,935,003	383,678,334	0.60%
2026-01-26	13.76	13.76	13.19	13.31	13.07	qfq	38,938,973	522,053,178	-3.41%
2026-01-23	13.55	13.78	13.46	13.78	13.53	qfq	38,658,293	527,837,752	1.47%
2026-01-22	13.71	13.98	13.50	13.58	13.33	qfq	39,824,254	544,316,729	0.89%
2026-01-21	13.30	13.57	13.28	13.46	13.21	qfq	27,025,473	363,358,040	0.82%
2026-01-20	13.56	13.63	13.22	13.35	13.11	qfq	35,021,355	468,252,989	-1.55%
2026-01-19	13.56	13.68	13.45	13.56	13.31	qfq	30,394,768	411,617,303	-0.73%
2026-01-16	13.86	13.95	13.49	13.66	13.41	qfq	43,734,853	597,927,225	-1.66%
2026-01-15	14.02	14.03	13.76	13.89	13.64	qfq	49,164,983	682,206,907	-2.05%
2026-01-14	13.58	14.40	13.58	14.18	13.92	qfq	110,695,465	1,548,748,284	3.88%
2026-01-13	14.02	14.07	13.58	13.65	13.23	qfq	48,479,057	667,862,121	-2.64%
2026-01-12	13.75	14.02	13.73	14.02	13.59	qfq	59,933,242	832,177,750	2.26%
2026-01-09	13.43	13.81	13.41	13.71	13.29	qfq	44,889,683	614,315,383	1.48%
2026-01-08	13.40	13.60	13.34	13.51	13.10	qfq	33,586,709	451,980,036	0.52%
2026-01-07	13.62	13.74	13.41	13.44	13.03	qfq	44,235,035	599,186,799	-1.25%
2026-01-06	13.50	13.71	13.46	13.61	13.19	qfq	53,227,448	722,792,493	0.44%
2026-01-05	13.85	13.85	13.40	13.55	13.14	qfq	76,356,057	1,035,227,106	-1.88%
2025-12-31	13.30	13.99	13.30	13.81	13.39	qfq	96,498,565	1,329,542,320	3.45%
2025-12-30	12.87	13.66	12.87	13.35	12.94	qfq	97,809,411	1,308,952,243	4.46%
2025-12-29	12.55	12.84	12.54	12.78	12.39	qfq	36,169,519	460,697,925	1.75%
2025-12-26	12.58	12.73	12.50	12.56	12.18	qfq	19,702,658	248,175,698	-0.40%
2025-12-25	12.60	12.68	12.53	12.61	12.23	qfq	24,500,380	309,073,980	1.12%
2025-12-24	12.24	12.47	12.24	12.47	12.09	qfq	18,366,042	228,298,394	1.38%
2025-12-23	12.38	12.43	12.28	12.30	11.92	qfq	13,062,611	161,347,317	-0.49%
2025-12-22	12.39	12.47	12.35	12.36	11.98	qfq	15,518,533	192,379,676	0.00%
2025-12-19	12.22	12.43	12.22	12.36	11.98	qfq	18,771,781	232,280,730	1.15%
2025-12-18	12.13	12.30	12.09	12.22	11.85	qfq	15,747,500	192,656,328	0.25%
2025-12-17	12.09	12.24	11.90	12.19	11.82	qfq	24,532,253	295,789,847	0.41%
2025-12-16	12.17	12.23	11.98	12.14	11.77	qfq	19,458,058	235,409,145	-0.33%
2025-12-15	12.30	12.38	12.17	12.18	11.81	qfq	14,703,225	180,530,758	-0.90%
2025-12-12	12.12	12.35	12.09	12.29	11.91	qfq	18,767,725	230,283,818	1.32%
2025-12-11	12.29	12.31	12.11	12.13	11.76	qfq	13,646,437	166,591,620	-1.22%
2025-12-10	12.20	12.29	12.08	12.28	11.91	qfq	13,400,175	163,186,965	0.41%
2025-12-09	12.35	12.40	12.22	12.23	11.86	qfq	15,611,600	192,123,110	-1.21%
2025-12-08	12.38	12.49	12.36	12.38	12.00	qfq	22,067,898	274,025,583	-0.32%
2025-12-05	12.13	12.44	12.04	12.42	12.04	qfq	27,740,221	340,641,462	2.48%
2025-12-04	12.15	12.21	12.06	12.12	11.75	qfq	9,847,363	119,348,124	-0.33%
2025-12-03	12.35	12.39	12.13	12.16	11.79	qfq	13,451,450	164,345,657	-1.38%
2025-12-02	12.40	12.50	12.33	12.33	11.95	qfq	10,947,379	135,343,062	-1.04%
2025-12-01	12.31	12.50	12.30	12.46	12.08	qfq	16,300,847	202,543,334	1.05%
2025-11-28	12.20	12.36	12.15	12.33	11.95	qfq	15,919,320	195,430,730	0.82%
2025-11-27	12.27	12.34	12.19	12.23	11.86	qfq	17,151,989	210,443,108	0.66%
2025-11-26	12.30	12.42	12.15	12.15	11.78	qfq	18,787,079	230,519,768	-1.78%
2025-11-25	12.25	12.45	12.25	12.37	11.99	qfq	20,035,750	247,920,816	1.56%
2025-11-24	12.15	12.38	12.02	12.18	11.81	qfq	31,380,771	382,713,029	0.66%
2025-11-21	12.33	12.50	12.09	12.10	11.73	qfq	21,780,967	266,457,282	-2.58%
2025-11-20	12.48	12.62	12.41	12.42	12.04	qfq	13,715,129	171,460,504	0.57%
2025-11-19	12.49	12.56	12.32	12.35	11.97	qfq	14,614,196	181,204,924	-1.12%
2025-11-18	12.51	12.56	12.45	12.49	12.11	qfq	12,015,893	150,094,071	-0.64%
2025-11-17	12.51	12.59	12.46	12.57	12.19	qfq	14,450,584	181,004,379	0.48%
2025-11-14	12.52	12.70	12.51	12.51	12.13	qfq	14,307,294	180,177,938	-1.03%
2025-11-13	12.58	12.67	12.51	12.64	12.25	qfq	12,692,001	160,010,389	0.64%
2025-11-12	12.70	12.74	12.54	12.56	12.18	qfq	14,606,717	184,211,077	-1.41%
2025-11-11	12.83	12.88	12.72	12.74	12.35	qfq	16,691,514	213,385,834	-0.86%
2025-11-10	12.78	12.90	12.77	12.85	12.46	qfq	13,515,925	173,257,043	0.47%
2025-11-07	12.90	12.92	12.78	12.79	12.40	qfq	21,215,400	272,183,746	-1.54%
2025-11-06	12.89	13.08	12.88	12.99	12.59	qfq	23,670,880	307,449,916	0.70%
2025-11-05	12.60	12.97	12.60	12.90	12.51	qfq	22,084,410	283,105,040	0.78%
2025-11-04	12.92	12.92	12.72	12.80	12.41	qfq	19,528,046	249,993,400	-1.23%
2025-11-03	12.95	12.97	12.76	12.96	12.56	qfq	21,659,600	278,685,024	0.86%
2025-10-31	12.80	12.99	12.76	12.85	12.46	qfq	24,865,837	320,773,194	0.39%
2025-10-30	12.90	13.00	12.76	12.80	12.41	qfq	23,727,779	305,304,573	-1.31%
2025-10-29	12.86	12.99	12.82	12.97	12.57	qfq	25,605,774	330,573,496	1.49%
2025-10-28	12.80	12.88	12.70	12.78	12.39	qfq	22,350,313	285,767,459	-0.31%
2025-10-27	12.87	12.93	12.74	12.82	12.43	qfq	24,120,590	309,500,004	0.31%
2025-10-24	12.80	12.87	12.70	12.78	12.39	qfq	22,228,456	284,006,149	0.47%
2025-10-23	12.57	12.75	12.41	12.72	12.33	qfq	19,075,798	239,160,112	0.87%
2025-10-22	12.65	12.68	12.56	12.61	12.23	qfq	15,623,783	197,077,517	-0.63%
2025-10-21	12.65	12.83	12.51	12.69	12.30	qfq	26,988,286	341,517,169	2.17%
2025-10-20	12.50	12.56	12.32	12.42	12.04	qfq	21,379,352	265,827,119	0.32%
2025-10-17	12.82	12.84	12.35	12.38	12.00	qfq	31,004,815	389,197,775	-3.51%
2025-10-16	13.00	13.02	12.80	12.83	12.44	qfq	24,161,616	310,936,812	-1.69%
2025-10-15	12.92	13.07	12.78	13.05	12.65	qfq	28,223,482	365,153,060	1.24%
2025-10-14	13.35	13.46	12.82	12.89	12.50	qfq	47,482,529	624,184,191	-3.08%
2025-10-13	13.18	13.36	13.06	13.30	12.89	qfq	45,494,913	602,133,301	-2.28%
2025-10-10	14.01	14.01	13.56	13.61	13.19	qfq	50,435,055	689,463,367	-3.34%
2025-10-09	13.88	14.18	13.88	14.08	13.65	qfq	42,572,241	599,108,986	1.44%
2025-09-30	13.92	14.12	13.83	13.88	13.46	qfq	26,887,509	375,300,969	-0.43%
2025-09-29	13.75	13.98	13.52	13.94	13.51	qfq	39,841,780	547,259,578	1.31%
2025-09-26	14.24	14.27	13.76	13.76	13.34	qfq	38,623,243	539,315,224	-2.34%
2025-09-25	14.06	14.28	13.98	14.09	13.66	qfq	41,314,180	584,527,987	0.36%
2025-09-24	13.58	14.04	13.46	14.04	13.61	qfq	44,928,125	622,497,014	2.93%
2025-09-23	14.04	14.07	13.36	13.64	13.22	qfq	50,962,012	693,368,232	-3.26%
2025-09-22	14.00	14.14	13.85	14.10	13.67	qfq	44,989,422	629,958,755	0.71%
2025-09-19	14.19	14.30	13.98	14.00	13.57	qfq	47,085,359	663,961,855	-1.69%
2025-09-18	14.61	14.75	13.98	14.24	13.81	qfq	106,450,877	1,538,540,341	0.28%
2025-09-17	13.65	14.65	13.53	14.20	13.77	qfq	74,491,715	1,058,375,667	3.57%
2025-09-16	13.54	13.71	13.48	13.71	13.29	qfq	25,143,517	342,460,147	1.03%
2025-09-15	13.88	13.98	13.52	13.57	13.16	qfq	34,707,510	472,877,322	-2.02%
2025-09-12	13.61	14.21	13.61	13.85	13.43	qfq	59,007,903	823,466,132	1.76%
2025-09-11	13.20	13.66	13.06	13.61	13.19	qfq	48,216,332	647,734,946	3.42%
2025-09-10	13.23	13.30	13.12	13.16	12.76	qfq	23,942,614	316,309,696	-0.15%
2025-09-09	13.43	13.43	13.13	13.18	12.78	qfq	28,898,170	383,067,549	-1.86%
2025-09-08	13.52	13.55	13.32	13.43	13.02	qfq	33,901,941	454,965,902	-1.03%
2025-09-05	13.27	13.59	13.19	13.57	13.16	qfq	40,043,419	535,865,795	2.26%
2025-09-04	13.80	13.90	13.05	13.27	12.86	qfq	56,929,398	765,330,168	-3.56%
2025-09-03	14.26	14.28	13.71	13.76	13.34	qfq	48,731,217	682,081,710	-3.23%
2025-09-02	14.95	14.95	14.04	14.22	13.79	qfq	83,612,413	1,201,676,572	-5.01%
2025-09-01	14.46	15.08	14.28	14.97	14.51	qfq	103,010,192	1,513,750,399	4.47%
2025-08-29	14.67	14.67	14.30	14.33	13.89	qfq	50,873,646	732,952,318	-2.45%
2025-08-28	14.27	14.69	14.11	14.69	14.24	qfq	73,281,224	1,055,868,658	2.94%
2025-08-27	14.74	14.95	14.27	14.27	13.83	qfq	82,833,021	1,214,680,708	-2.46%
2025-08-26	14.71	14.86	14.58	14.63	14.18	qfq	63,898,301	940,548,537	-1.55%
2025-08-25	14.85	14.98	14.50	14.86	14.41	qfq	106,583,927	1,565,886,317	1.09%
2025-08-22	14.40	14.81	14.30	14.70	14.25	qfq	111,094,875	1,625,923,505	2.30%
2025-08-21	14.51	14.69	14.10	14.37	13.93	qfq	90,428,924	1,298,284,228	1.63%
2025-08-20	14.00	14.15	13.71	14.14	13.71	qfq	65,100,671	906,674,981	0.35%
2025-08-19	13.84	14.56	13.82	14.09	13.66	qfq	104,828,453	1,491,701,328	2.32%
2025-08-18	13.69	13.84	13.59	13.77	13.35	qfq	68,558,311	940,710,119	1.25%
2025-08-15	13.41	13.60	13.30	13.60	13.18	qfq	48,449,146	652,817,851	1.04%
2025-08-14	13.39	13.69	13.35	13.46	13.05	qfq	64,116,075	868,678,920	0.67%
2025-08-13	13.38	13.41	13.27	13.37	12.96	qfq	35,362,899	471,892,822	0.30%
2025-08-12	13.22	13.35	13.15	13.33	12.92	qfq	32,004,675	423,976,714	1.06%
2025-08-11	13.14	13.25	13.12	13.19	12.79	qfq	25,115,623	331,445,825	0.61%
2025-08-08	13.15	13.24	13.03	13.11	12.71	qfq	23,195,895	304,615,126	-0.38%
2025-08-07	13.29	13.35	13.13	13.16	12.76	qfq	28,668,450	378,200,022	-0.90%
2025-08-06	13.25	13.30	13.16	13.28	12.87	qfq	27,002,250	357,928,218	0.15%
2025-08-05	13.28	13.33	13.18	13.26	12.86	qfq	22,878,396	302,848,336	-0.08%
2025-08-04	13.16	13.27	13.08	13.27	12.86	qfq	19,157,900	253,083,751	0.30%
2025-08-01	13.26	13.30	13.07	13.23	12.83	qfq	25,710,088	339,380,697	0.00%
2025-07-31	13.26	13.41	13.13	13.23	12.83	qfq	30,082,956	399,801,012	-0.53%
2025-07-30	13.65	13.70	13.23	13.30	12.89	qfq	49,464,771	664,860,836	-3.13%
2025-07-29	13.79	13.79	13.42	13.73	13.31	qfq	47,375,380	642,985,629	-0.36%
2025-07-28	13.82	13.99	13.65	13.78	13.36	qfq	39,595,865	545,463,643	0.36%
2025-07-25	13.86	13.86	13.66	13.73	13.31	qfq	29,532,040	405,344,609	-0.65%
2025-07-24	13.59	13.87	13.59	13.82	13.40	qfq	41,962,599	578,282,880	1.69%
2025-07-23	13.65	13.76	13.54	13.59	13.18	qfq	41,775,174	569,538,230	-0.66%
2025-07-22	13.76	13.82	13.62	13.68	13.26	qfq	44,164,323	605,018,345	-0.58%
2025-07-21	13.90	13.91	13.68	13.76	13.34	qfq	47,428,673	652,909,459	-1.01%
2025-07-18	13.92	14.06	13.86	13.90	13.48	qfq	47,871,465	667,373,324	0.22%
2025-07-17	13.90	13.95	13.78	13.87	13.45	qfq	40,503,880	561,418,341	0.29%
2025-07-16	13.87	13.95	13.73	13.83	13.41	qfq	39,802,787	550,247,820	-0.79%
2025-07-15	14.09	14.10	13.78	13.94	13.51	qfq	58,466,894	813,519,772	-1.06%
2025-07-14	14.21	14.48	13.96	14.09	13.66	qfq	81,604,239	1,154,348,785	0.50%
2025-07-11	14.08	14.19	13.87	14.02	13.59	qfq	82,662,027	1,161,698,129	-0.21%
2025-07-10	13.55	14.54	13.44	14.05	13.62	qfq	149,489,255	2,117,302,311	3.23%
2025-07-09	13.78	13.78	13.56	13.61	13.19	qfq	53,325,771	728,268,993	-1.66%
2025-07-08	13.38	13.86	13.28	13.84	13.42	qfq	84,839,338	1,158,939,614	3.21%
2025-07-07	13.34	13.55	13.21	13.41	13.00	qfq	59,698,767	799,840,926	1.36%
2025-07-04	13.14	13.42	13.04	13.23	12.83	qfq	54,819,382	725,141,931	0.84%
2025-07-03	13.10	13.18	13.02	13.12	12.72	qfq	27,043,400	354,336,848	0.31%
2025-07-02	13.23	13.23	13.00	13.08	12.68	qfq	33,425,233	437,594,932	-0.98%
2025-07-01	13.44	13.44	13.06	13.21	12.81	qfq	54,608,614	721,476,993	-1.71%
2025-06-30	13.47	13.55	13.33	13.44	13.03	qfq	61,941,989	831,584,147	0.07%
2025-06-27	13.64	14.20	13.40	13.43	13.02	qfq	85,317,836	1,166,155,914	-2.47%
2025-06-26	13.60	13.92	13.40	13.77	13.35	qfq	100,877,802	1,374,052,692	0.66%
2025-06-25	13.17	13.76	13.12	13.68	13.26	qfq	110,449,932	1,485,157,106	3.17%
2025-06-24	13.25	13.32	13.07	13.26	12.86	qfq	92,806,522	1,224,184,519	-0.30%
2025-06-23	12.61	13.34	12.51	13.30	12.89	qfq	116,414,866	1,529,492,776	5.30%
2025-06-20	12.51	12.97	12.08	12.63	12.24	qfq	71,373,499	893,253,645	1.04%
2025-06-19	13.00	13.05	12.46	12.50	12.12	qfq	50,715,031	642,845,076	-3.25%
2025-06-18	12.84	13.05	12.80	12.92	12.53	qfq	57,681,888	745,603,033	-0.15%
2025-06-17	12.64	13.10	12.54	12.94	12.55	qfq	88,372,436	1,138,534,846	2.62%
2025-06-16	12.18	12.65	12.16	12.61	12.23	qfq	53,387,593	668,407,243	2.94%
2025-06-13	12.44	12.57	12.21	12.25	11.88	qfq	32,127,385	396,398,290	-1.69%
2025-06-12	12.40	12.74	12.28	12.46	12.08	qfq	36,037,900	452,317,049	0.40%
2025-06-11	12.30	12.52	12.24	12.41	12.03	qfq	31,621,041	392,773,418	0.98%
2025-06-10	12.63	12.63	12.18	12.29	11.91	qfq	40,312,000	498,151,959	-2.61%
2025-06-09	12.63	12.72	12.50	12.62	12.23	qfq	39,666,396	500,457,151	0.24%
2025-06-06	12.73	12.85	12.54	12.59	12.21	qfq	40,328,650	509,277,890	-1.02%
2025-06-05	12.25	12.90	12.25	12.72	12.33	qfq	82,321,598	1,037,860,202	3.84%
2025-06-04	12.21	12.37	12.15	12.25	11.88	qfq	35,414,867	432,965,170	-0.24%
2025-06-03	12.39	12.67	12.22	12.28	11.91	qfq	64,640,701	802,790,259	1.15%
2025-05-30	12.35	12.38	12.06	12.14	11.77	qfq	49,127,763	598,409,901	-1.86%
2025-05-29	11.60	12.37	11.56	12.37	11.99	qfq	68,379,839	826,885,224	6.82%
2025-05-28	11.60	11.68	11.51	11.58	11.23	qfq	13,972,826	161,826,215	-0.17%
2025-05-27	11.65	11.65	11.53	11.60	11.25	qfq	12,626,940	146,332,194	-0.68%
2025-05-26	11.57	11.75	11.57	11.68	11.32	qfq	16,326,426	190,669,643	0.95%
2025-05-23	11.80	11.85	11.56	11.57	11.22	qfq	20,755,500	243,022,935	-1.87%
2025-05-22	11.88	11.99	11.78	11.79	11.43	qfq	19,240,716	228,451,460	-2.08%
2025-05-21	12.10	12.14	12.00	12.04	11.48	qfq	16,944,841	204,101,817	-0.50%
2025-05-20	12.06	12.14	11.96	12.10	11.54	qfq	15,911,829	192,003,497	0.33%
2025-05-19	12.02	12.07	11.86	12.06	11.50	qfq	17,520,594	210,023,146	0.58%
2025-05-16	11.98	12.10	11.94	11.99	11.43	qfq	20,913,805	251,329,517	-0.25%
2025-05-15	12.40	12.44	12.00	12.02	11.46	qfq	34,182,300	414,583,815	-3.45%
2025-05-14	12.43	12.55	12.22	12.45	11.87	qfq	29,500,150	365,100,747	0.48%
2025-05-13	12.71	12.71	12.36	12.39	11.81	qfq	25,736,039	321,293,162	-1.43%
2025-05-12	12.50	12.59	12.44	12.57	11.98	qfq	23,380,530	292,833,150	1.45%
2025-05-09	12.63	12.65	12.38	12.39	11.81	qfq	23,306,088	290,718,259	-2.36%
2025-05-08	12.44	12.76	12.42	12.69	12.10	qfq	31,956,290	403,619,993	1.44%
2025-05-07	12.90	12.98	12.41	12.51	11.93	qfq	38,969,240	492,106,278	-1.65%
2025-05-06	12.54	12.78	12.46	12.72	12.13	qfq	37,012,884	467,996,971	3.08%
2025-04-30	12.21	12.44	12.17	12.34	11.76	qfq	26,508,545	327,729,566	1.40%
2025-04-29	12.15	12.24	12.04	12.17	11.60	qfq	17,457,570	212,412,378	-0.16%
2025-04-28	12.40	12.52	12.18	12.19	11.62	qfq	24,019,980	295,013,589	-1.22%
2025-04-25	12.40	12.49	12.27	12.34	11.76	qfq	25,077,859	310,392,167	-0.16%
2025-04-24	12.75	12.76	12.32	12.36	11.78	qfq	39,507,509	493,144,886	-2.98%
2025-04-23	12.77	13.11	12.67	12.74	12.15	qfq	60,824,056	782,561,403	0.71%
2025-04-22	12.70	12.94	12.62	12.65	12.06	qfq	75,307,075	961,534,459	2.18%
2025-04-21	12.06	12.48	11.97	12.38	11.80	qfq	30,686,416	378,202,971	2.40%
2025-04-18	12.02	12.18	11.93	12.09	11.53	qfq	22,316,657	269,863,420	0.58%
2025-04-17	12.02	12.24	11.95	12.02	11.46	qfq	23,740,200	287,064,713	-0.17%
2025-04-16	12.12	12.19	11.81	12.04	11.48	qfq	24,914,782	299,200,713	-0.82%
2025-04-15	12.27	12.33	12.00	12.14	11.57	qfq	28,893,027	349,978,347	-0.98%
2025-04-14	12.25	12.47	12.16	12.26	11.69	qfq	39,313,562	483,798,878	2.08%
2025-04-11	11.80	12.12	11.76	12.01	11.45	qfq	40,064,097	479,225,393	1.26%
2025-04-10	11.80	12.16	11.75	11.86	11.31	qfq	51,013,361	609,815,958	2.86%
2025-04-09	10.95	11.64	10.62	11.53	10.99	qfq	60,812,400	685,307,116	3.87%
2025-04-08	11.58	11.70	10.85	11.10	10.58	qfq	66,861,385	746,392,675	-5.05%
2025-04-07	12.10	12.26	11.69	11.69	11.14	qfq	35,636,127	421,426,040	-10.01%
2025-04-03	13.07	13.27	12.94	12.99	12.38	qfq	23,562,355	308,124,174	-1.52%
2025-04-02	13.13	13.31	13.10	13.19	12.57	qfq	19,161,088	253,192,972	0.23%
2025-04-01	13.25	13.34	13.12	13.16	12.55	qfq	25,711,896	339,664,494	-0.68%
2025-03-31	13.17	13.32	12.91	13.25	12.63	qfq	37,400,837	489,862,995	-0.08%
2025-03-28	13.36	13.46	13.21	13.26	12.64	qfq	26,068,637	347,236,215	-0.45%
2025-03-27	13.27	13.46	13.13	13.32	12.70	qfq	25,693,716	342,427,456	0.38%
2025-03-26	13.30	13.42	13.24	13.27	12.65	qfq	21,440,789	285,519,644	0.08%
2025-03-25	13.48	13.54	13.18	13.26	12.64	qfq	25,565,600	341,045,683	-1.41%
2025-03-24	13.50	13.69	13.14	13.45	12.82	qfq	43,102,473	578,091,941	-1.18%
2025-03-21	14.01	14.04	13.58	13.61	12.98	qfq	57,556,583	792,402,717	-3.48%
2025-03-20	14.16	14.37	13.95	14.10	13.44	qfq	39,551,700	560,188,720	-0.49%
2025-03-19	14.26	14.30	14.08	14.17	13.51	qfq	35,389,964	501,124,569	-1.19%
2025-03-18	14.35	14.68	14.26	14.34	13.67	qfq	46,978,350	677,486,282	0.42%
2025-03-17	14.50	14.51	14.25	14.28	13.61	qfq	44,036,252	630,885,767	-1.52%
2025-03-14	14.31	14.53	14.03	14.50	13.82	qfq	62,883,984	900,605,690	1.75%
2025-03-13	14.58	14.75	14.12	14.25	13.59	qfq	69,127,602	992,109,979	-2.26%
2025-03-12	14.53	14.99	14.40	14.58	13.90	qfq	95,289,593	1,403,033,527	1.96%
2025-03-11	13.92	14.39	13.84	14.30	13.63	qfq	57,448,492	814,129,665	0.92%
2025-03-10	14.50	14.50	14.03	14.17	13.51	qfq	67,677,597	959,231,040	-2.68%
2025-03-07	14.67	14.92	14.41	14.56	13.88	qfq	85,166,256	1,250,375,717	-1.62%
2025-03-06	14.46	14.96	14.41	14.80	14.11	qfq	126,558,580	1,866,871,566	4.08%
2025-03-05	14.15	14.42	13.96	14.22	13.56	qfq	71,529,550	1,013,296,369	0.42%
2025-03-04	14.08	14.40	13.95	14.16	13.50	qfq	64,119,052	909,818,417	0.43%
2025-03-03	14.28	14.50	13.91	14.10	13.44	qfq	95,796,082	1,360,955,232	-1.12%
2025-02-28	15.42	15.55	14.15	14.26	13.60	qfq	144,051,343	2,118,236,242	-5.69%
2025-02-27	16.30	16.42	14.87	15.12	14.41	qfq	242,243,476	3,774,551,409	-3.88%
2025-02-26	14.36	15.73	14.18	15.73	15.00	qfq	161,327,063	2,424,362,980	10.00%
2025-02-25	14.43	14.66	14.21	14.30	13.63	qfq	129,941,666	1,872,081,381	-4.35%
2025-02-24	15.20	15.55	14.72	14.95	14.25	qfq	161,093,765	2,422,484,527	-0.66%
2025-02-21	14.75	15.45	14.38	15.05	14.35	qfq	206,871,262	3,080,499,444	2.52%
2025-02-20	14.13	15.45	14.10	14.68	14.00	qfq	197,433,699	2,896,904,195	3.38%
2025-02-19	13.39	14.58	13.15	14.20	13.54	qfq	184,662,062	2,574,262,361	7.17%
2025-02-18	13.65	14.20	13.12	13.25	12.63	qfq	162,168,326	2,211,631,915	-3.36%
2025-02-17	13.20	14.08	12.91	13.71	13.07	qfq	203,964,960	2,773,131,794	7.11%
2025-02-14	12.59	12.91	12.37	12.80	12.20	qfq	82,592,854	1,048,273,519	3.48%
2025-02-13	12.56	12.65	12.26	12.37	11.79	qfq	51,418,695	639,494,190	-1.04%
2025-02-12	12.28	12.53	12.25	12.50	11.92	qfq	47,420,241	589,678,703	1.63%
2025-02-11	12.41	12.48	12.25	12.30	11.73	qfq	55,931,644	690,198,829	-1.91%
2025-02-10	12.37	12.60	12.28	12.54	11.96	qfq	83,611,462	1,043,978,249	3.38%
2025-02-07	11.91	12.32	11.80	12.13	11.56	qfq	70,742,557	852,133,132	1.85%
2025-02-06	11.60	11.91	11.47	11.91	11.35	qfq	45,809,266	539,981,665	2.58%
2025-02-05	11.48	11.76	11.41	11.61	11.07	qfq	53,042,572	616,783,132	4.31%
2025-01-27	11.37	11.45	11.13	11.13	10.61	qfq	20,691,140	232,941,354	-1.94%
2025-01-24	11.01	11.35	11.01	11.35	10.82	qfq	26,552,311	298,062,392	2.44%
2025-01-23	11.26	11.44	11.08	11.08	10.56	qfq	26,547,725	298,603,570	-0.45%
2025-01-22	11.07	11.16	11.03	11.13	10.61	qfq	13,721,321	152,320,114	-0.27%
2025-01-21	11.22	11.24	11.02	11.16	10.64	qfq	16,251,479	180,792,602	0.27%
2025-01-20	11.34	11.38	11.08	11.13	10.61	qfq	25,386,875	284,309,897	1.18%
2025-01-17	10.90	11.08	10.88	11.00	10.49	qfq	16,365,925	179,609,661	0.27%
2025-01-16	11.02	11.21	10.90	10.97	10.46	qfq	22,714,117	250,627,685	0.18%
2025-01-15	11.06	11.12	10.90	10.95	10.44	qfq	19,352,556	212,064,959	-1.17%
2025-01-14	10.75	11.10	10.69	11.08	10.56	qfq	30,122,360	329,909,548	3.84%
2025-01-13	10.52	10.71	10.43	10.67	10.17	qfq	16,071,141	170,264,522	0.66%
2025-01-10	10.85	10.92	10.60	10.60	10.11	qfq	19,947,317	214,786,254	-2.03%
2025-01-09	10.71	10.97	10.66	10.82	10.32	qfq	23,071,239	249,865,435	0.65%
2025-01-08	10.86	10.90	10.44	10.75	10.25	qfq	31,461,000	335,460,824	-1.65%
2025-01-07	10.82	11.00	10.75	10.93	10.42	qfq	24,271,028	264,337,228	1.49%
2025-01-06	10.86	11.00	10.69	10.77	10.27	qfq	21,994,278	238,086,955	-1.19%
2025-01-03	11.23	11.32	10.86	10.90	10.39	qfq	28,780,228	318,874,647	-2.94%
2025-01-02	11.65	11.71	11.12	11.23	10.71	qfq	37,065,282	422,967,202	-3.69%
2024-12-31	12.20	12.22	11.65	11.66	11.12	qfq	43,532,471	515,819,747	-3.80%
2024-12-30	12.25	12.36	12.07	12.12	11.55	qfq	31,215,201	380,657,052	-0.98%
2024-12-27	12.23	12.44	12.15	12.24	11.67	qfq	31,158,874	384,112,091	0.16%
2024-12-26	12.11	12.27	12.09	12.22	11.65	qfq	20,610,261	251,717,607	1.41%
2024-12-25	12.24	12.29	12.00	12.05	11.49	qfq	25,142,900	304,162,050	-1.47%
2024-12-24	12.19	12.28	12.06	12.23	11.66	qfq	22,862,710	278,332,941	1.24%
2024-12-23	12.42	12.58	12.08	12.08	11.52	qfq	34,017,809	417,620,906	-3.05%
2024-12-20	12.50	12.54	12.33	12.46	11.88	qfq	30,781,079	383,059,355	-0.64%
2024-12-19	12.18	12.60	12.10	12.54	11.96	qfq	36,621,150	453,876,970	1.79%
2024-12-18	12.24	12.44	12.21	12.32	11.75	qfq	31,640,433	389,686,353	1.23%
2024-12-17	12.22	12.38	12.13	12.17	11.60	qfq	32,386,245	397,078,925	-0.90%
2024-12-16	12.55	12.65	12.18	12.28	11.71	qfq	48,805,070	602,959,376	-2.69%
2024-12-13	13.09	13.10	12.60	12.62	12.03	qfq	61,329,088	783,460,408	-3.66%
2024-12-12	13.00	13.23	12.80	13.10	12.49	qfq	50,806,419	660,283,407	0.77%
2024-12-11	12.92	13.09	12.84	13.00	12.39	qfq	60,571,683	785,087,244	-0.76%
2024-12-10	13.59	13.59	13.06	13.10	12.49	qfq	71,623,106	950,377,483	-0.23%
2024-12-09	13.50	13.65	13.03	13.13	12.52	qfq	69,879,082	928,401,226	-2.09%
2024-12-06	13.30	13.65	13.23	13.41	12.78	qfq	87,414,051	1,174,482,608	2.37%
2024-12-05	13.19	13.44	13.00	13.10	12.49	qfq	76,768,413	1,012,627,495	-1.06%
2024-12-04	13.66	13.74	13.18	13.24	12.62	qfq	107,180,673	1,440,620,157	-3.07%
2024-12-03	13.15	13.85	12.92	13.66	13.02	qfq	166,408,830	2,241,587,895	3.88%
2024-12-02	13.05	13.35	12.92	13.15	12.54	qfq	119,006,306	1,563,081,600	0.69%
2024-11-29	12.80	13.28	12.63	13.06	12.45	qfq	173,374,835	2,239,936,485	-0.68%
2024-11-28	12.10	13.15	12.05	13.15	12.54	qfq	194,620,823	2,539,306,704	10.04%
2024-11-27	11.69	11.97	11.50	11.95	11.39	qfq	39,485,125	462,408,501	2.14%
2024-11-26	11.90	12.13	11.68	11.70	11.15	qfq	37,815,626	448,753,028	-1.68%
2024-11-25	12.55	12.64	11.71	11.90	11.35	qfq	79,918,485	960,087,995	-4.72%
2024-11-22	13.00	13.48	12.46	12.49	11.91	qfq	97,097,309	1,262,738,938	-3.78%
2024-11-21	12.80	13.05	12.65	12.98	12.37	qfq	74,506,777	957,188,371	1.49%
2024-11-20	12.18	12.88	12.12	12.79	12.19	qfq	82,786,358	1,042,923,428	4.41%
2024-11-19	12.09	12.30	11.95	12.25	11.68	qfq	41,702,287	505,798,264	0.99%
2024-11-18	12.55	12.60	11.77	12.13	11.56	qfq	75,792,204	917,970,556	-2.02%
2024-11-15	12.28	13.05	12.27	12.38	11.80	qfq	84,305,281	1,067,961,325	0.73%
2024-11-14	12.58	12.75	12.26	12.29	11.72	qfq	45,781,470	572,885,300	-2.31%
2024-11-13	12.61	12.72	12.30	12.58	11.99	qfq	55,517,559	694,116,735	-1.64%
2024-11-12	13.08	13.19	12.61	12.79	12.19	qfq	109,492,597	1,411,203,412	0.95%
2024-11-11	12.23	12.75	12.20	12.67	12.08	qfq	85,443,297	1,071,895,240	3.60%
2024-11-08	12.33	12.60	12.19	12.23	11.66	qfq	70,967,455	880,123,417	-0.41%
2024-11-07	12.17	12.28	11.95	12.28	11.71	qfq	54,489,158	661,841,358	0.90%
2024-11-06	12.12	12.30	11.97	12.17	11.60	qfq	71,543,104	868,581,327	0.66%
2024-11-05	11.68	12.13	11.60	12.09	11.53	qfq	63,737,690	765,152,140	4.13%
2024-11-04	11.47	11.83	11.45	11.61	11.07	qfq	43,165,242	502,268,230	1.04%
2024-11-01	12.32	12.32	11.45	11.49	10.95	qfq	77,422,306	913,571,217	-6.74%
2024-10-31	12.38	12.46	12.10	12.32	11.75	qfq	84,057,785	1,032,327,941	-2.38%
2024-10-30	12.15	12.63	12.01	12.62	12.03	qfq	96,308,273	1,190,113,115	5.43%
2024-10-29	11.90	12.27	11.90	11.97	11.41	qfq	55,466,385	669,122,350	0.34%
2024-10-28	12.00	12.03	11.85	11.93	11.37	qfq	41,484,030	495,177,383	-0.58%
2024-10-25	11.96	12.15	11.88	12.00	11.44	qfq	38,539,296	462,166,776	0.08%
2024-10-24	11.99	12.29	11.76	11.99	11.43	qfq	46,749,190	558,072,510	-0.58%
2024-10-23	12.20	12.39	11.98	12.06	11.50	qfq	54,756,941	665,793,438	-0.74%
2024-10-22	12.62	12.68	12.07	12.15	11.58	qfq	71,598,044	881,000,767	-2.25%
2024-10-21	12.09	12.48	12.02	12.43	11.85	qfq	84,278,318	1,035,301,234	4.89%
2024-10-18	11.39	12.00	11.37	11.85	11.30	qfq	65,151,251	763,206,487	3.86%
2024-10-17	11.70	11.75	11.40	11.41	10.88	qfq	47,651,750	552,118,503	-1.47%
2024-10-16	11.24	11.73	11.15	11.58	11.04	qfq	44,741,547	514,262,274	1.31%
2024-10-15	11.48	11.95	11.36	11.43	10.90	qfq	66,935,161	779,927,418	-1.38%
2024-10-14	11.50	11.61	11.03	11.59	11.05	qfq	55,497,950	633,607,949	2.29%
2024-10-11	11.63	11.81	11.19	11.33	10.80	qfq	47,858,275	548,803,152	-3.66%
2024-10-10	12.20	12.55	11.71	11.76	11.21	qfq	78,856,421	949,038,248	-3.29%
2024-10-09	12.87	12.97	12.00	12.16	11.59	qfq	116,939,380	1,462,754,720	-5.52%
2024-10-08	12.87	12.87	12.21	12.87	12.27	qfq	171,019,718	2,173,034,927	10.00%
2024-09-30	11.70	11.70	11.37	11.70	11.15	qfq	94,585,529	1,099,030,529	9.96%
2024-09-27	10.31	10.80	10.18	10.64	10.14	qfq	56,900,765	595,337,536	5.98%
2024-09-26	9.75	10.04	9.73	10.04	9.57	qfq	30,685,279	303,441,026	2.45%
2024-09-25	9.78	10.02	9.76	9.80	9.34	qfq	30,358,163	300,840,235	0.41%
2024-09-24	9.57	9.79	9.39	9.76	9.30	qfq	33,568,381	323,388,312	2.20%
2024-09-23	9.47	9.62	9.43	9.55	9.10	qfq	18,614,301	177,765,361	0.84%
2024-09-20	9.45	9.55	9.40	9.47	9.03	qfq	19,153,500	181,548,510	-0.21%
2024-09-19	9.37	9.50	9.11	9.49	9.05	qfq	21,157,024	197,909,159	3.49%
2024-09-18	9.20	9.28	9.05	9.17	8.74	qfq	10,388,264	95,052,695	0.44%
2024-09-13	9.30	9.31	9.13	9.13	8.70	qfq	9,054,353	83,342,041	-1.51%
2024-09-12	9.31	9.43	9.22	9.27	8.84	qfq	9,929,594	92,526,761	-0.32%
2024-09-11	9.31	9.35	9.24	9.30	8.87	qfq	9,123,082	84,740,783	-0.75%
2024-09-10	9.16	9.45	9.01	9.37	8.93	qfq	14,915,081	137,298,024	2.40%
2024-09-09	9.24	9.29	9.13	9.15	8.72	qfq	13,372,800	123,087,639	-1.93%
2024-09-06	9.53	9.61	9.31	9.33	8.89	qfq	14,327,700	135,572,761	-1.79%
2024-09-05	9.38	9.59	9.38	9.50	9.06	qfq	15,544,595	147,680,737	1.93%
2024-09-04	9.36	9.41	9.28	9.32	8.89	qfq	11,011,900	102,798,725	-1.27%
2024-09-03	9.24	9.46	9.24	9.44	9.00	qfq	13,410,232	125,559,832	1.94%
2024-09-02	9.46	9.52	9.24	9.26	8.83	qfq	18,753,062	174,687,128	-1.70%
2024-08-30	9.30	9.58	9.26	9.42	8.98	qfq	25,551,517	242,216,856	1.84%
2024-08-29	9.10	9.29	9.05	9.25	8.82	qfq	9,149,750	84,410,010	1.31%
2024-08-28	9.10	9.21	9.05	9.13	8.70	qfq	7,686,032	70,131,913	0.22%
2024-08-27	9.22	9.24	9.09	9.11	8.69	qfq	8,275,403	75,659,235	-1.83%
2024-08-26	9.33	9.43	9.24	9.28	8.85	qfq	9,139,969	85,175,135	-0.43%
2024-08-23	9.14	9.39	9.14	9.32	8.89	qfq	9,402,425	87,384,088	1.41%
2024-08-22	9.35	9.44	9.17	9.19	8.76	qfq	10,132,178	93,858,430	-1.82%
2024-08-21	9.38	9.50	9.33	9.36	8.92	qfq	8,778,303	82,508,616	-0.21%
2024-08-20	9.68	9.71	9.38	9.38	8.94	qfq	12,118,683	114,839,320	-3.50%
2024-08-19	9.51	9.79	9.51	9.72	9.27	qfq	11,650,391	113,116,799	1.78%
2024-08-16	9.62	9.63	9.52	9.55	9.10	qfq	7,564,601	72,379,393	0.00%
2024-08-15	9.33	9.66	9.33	9.55	9.10	qfq	15,667,729	149,370,978	2.03%
2024-08-14	9.43	9.48	9.36	9.36	8.92	qfq	7,504,700	70,541,682	-1.06%
2024-08-13	9.41	9.55	9.35	9.46	9.02	qfq	8,762,100	82,741,594	0.32%
2024-08-12	9.47	9.52	9.40	9.43	8.99	qfq	8,224,507	77,649,401	-0.42%
2024-08-09	9.59	9.65	9.45	9.47	9.03	qfq	7,461,162	71,212,741	-0.84%
2024-08-08	9.53	9.61	9.37	9.55	9.10	qfq	8,254,745	78,381,592	-0.21%
2024-08-07	9.49	9.69	9.47	9.57	9.12	qfq	9,490,004	91,107,599	0.42%
2024-08-06	9.49	9.60	9.40	9.53	9.09	qfq	11,774,060	111,787,421	1.49%
2024-08-05	9.70	9.83	9.37	9.39	8.95	qfq	18,491,675	176,995,983	-3.89%
2024-08-02	10.01	10.07	9.75	9.77	9.31	qfq	13,392,750	132,720,049	-2.98%
2024-08-01	10.09	10.18	10.00	10.07	9.60	qfq	12,028,728	121,591,298	-0.10%
2024-07-31	9.70	10.09	9.65	10.08	9.61	qfq	18,586,538	185,098,592	4.13%
2024-07-30	9.64	9.78	9.59	9.68	9.23	qfq	9,023,510	87,292,278	-0.10%
2024-07-29	9.70	9.80	9.67	9.69	9.24	qfq	8,193,871	79,628,603	-0.10%
2024-07-26	9.59	9.75	9.58	9.70	9.25	qfq	9,803,084	94,980,857	1.25%
2024-07-25	9.51	9.70	9.47	9.58	9.13	qfq	10,409,971	99,664,561	0.42%
2024-07-24	9.57	9.71	9.54	9.54	9.10	qfq	10,910,139	104,871,338	-1.04%
2024-07-23	9.88	9.98	9.63	9.64	9.19	qfq	12,650,203	123,498,166	-2.82%
2024-07-22	9.97	10.07	9.88	9.92	9.46	qfq	9,611,263	95,806,022	-0.50%
2024-07-19	9.85	10.04	9.81	9.97	9.51	qfq	9,831,203	97,883,284	0.91%
2024-07-18	9.95	9.95	9.66	9.88	9.42	qfq	13,776,224	134,849,903	-0.80%
2024-07-17	10.19	10.19	9.96	9.96	9.50	qfq	10,193,516	102,073,175	-2.06%
2024-07-16	9.92	10.22	9.91	10.17	9.70	qfq	14,393,900	144,923,131	2.21%
2024-07-15	10.07	10.13	9.86	9.95	9.49	qfq	15,444,832	153,599,948	-1.58%
2024-07-12	10.39	10.39	10.10	10.11	9.64	qfq	15,833,761	161,500,680	-2.98%
2024-07-11	10.39	10.49	10.30	10.42	9.93	qfq	14,883,170	154,778,999	1.66%
2024-07-10	10.12	10.32	10.10	10.25	9.77	qfq	11,413,390	117,045,168	0.79%
2024-07-09	9.90	10.19	9.84	10.17	9.70	qfq	15,833,855	159,079,556	2.11%
2024-07-08	10.13	10.13	9.91	9.96	9.50	qfq	12,401,268	124,020,211	-1.48%
2024-07-05	10.09	10.16	9.98	10.11	9.64	qfq	11,203,540	112,767,507	0.30%
2024-07-04	10.30	10.38	10.05	10.08	9.61	qfq	11,779,660	119,806,490	-2.04%
2024-07-03	10.41	10.52	10.29	10.29	9.81	qfq	12,129,200	126,016,683	-1.44%
2024-07-02	10.40	10.62	10.39	10.44	9.95	qfq	12,334,251	129,644,845	0.38%
2024-07-01	10.45	10.53	10.29	10.40	9.92	qfq	13,696,443	142,252,580	-0.57%
2024-06-28	10.42	10.69	10.40	10.46	9.97	qfq	11,838,340	125,038,761	0.19%
2024-06-27	10.66	10.67	10.39	10.44	9.95	qfq	12,719,596	133,706,770	-2.70%
2024-06-26	10.22	10.74	10.19	10.73	10.23	qfq	18,507,231	194,224,808	4.79%
2024-06-25	10.45	10.50	10.10	10.24	9.76	qfq	14,273,808	146,567,921	-1.82%
2024-06-24	10.68	10.69	10.38	10.43	9.94	qfq	14,810,438	155,672,826	-2.71%
2024-06-21	10.56	10.76	10.48	10.72	10.22	qfq	13,182,528	140,677,833	1.32%
2024-06-20	10.89	10.94	10.57	10.58	10.09	qfq	16,528,400	177,455,964	-3.02%
2024-06-19	11.02	11.07	10.91	10.91	10.40	qfq	13,271,431	145,764,393	-0.37%
2024-06-18	10.78	10.96	10.74	10.95	10.44	qfq	13,591,836	148,229,698	1.58%
2024-06-17	10.70	10.80	10.62	10.78	10.28	qfq	15,067,697	161,892,286	0.28%
2024-06-14	10.66	10.75	10.59	10.75	10.25	qfq	14,626,274	156,000,761	0.47%
2024-06-13	10.72	10.76	10.64	10.70	10.20	qfq	10,745,761	115,039,391	0.00%
2024-06-12	10.59	10.76	10.57	10.70	10.20	qfq	13,057,450	139,717,097	0.66%
2024-06-11	10.61	10.68	10.50	10.63	10.13	qfq	14,441,675	153,294,154	0.09%
2024-06-07	10.70	10.77	10.51	10.62	10.12	qfq	12,588,629	133,671,754	-0.28%
2024-06-06	10.78	10.82	10.60	10.65	10.15	qfq	16,477,406	176,827,065	-0.56%
2024-06-05	10.76	10.88	10.71	10.71	10.21	qfq	12,996,400	140,473,320	-0.46%
2024-06-04	10.61	10.77	10.53	10.76	10.26	qfq	13,635,777	145,624,163	1.41%
2024-06-03	10.73	10.78	10.52	10.61	10.12	qfq	17,834,558	189,548,025	-1.49%
2024-05-31	10.82	10.91	10.76	10.77	10.27	qfq	15,133,495	163,611,305	0.09%
2024-05-30	10.80	10.84	10.67	10.76	10.26	qfq	11,781,742	126,693,215	-1.65%
2024-05-29	10.89	11.09	10.86	10.94	10.24	qfq	13,300,363	145,756,199	1.02%
2024-05-28	11.13	11.14	10.80	10.83	10.14	qfq	17,349,058	189,303,223	-2.70%
2024-05-27	11.05	11.14	10.89	11.13	10.42	qfq	16,504,385	181,860,790	1.46%
2024-05-24	11.01	11.15	10.96	10.97	10.27	qfq	12,798,958	141,322,604	-0.63%
2024-05-23	11.15	11.17	10.99	11.04	10.33	qfq	15,681,430	173,476,428	-0.72%
2024-05-22	11.17	11.25	11.10	11.12	10.41	qfq	12,664,335	141,214,699	-0.71%
2024-05-21	11.32	11.32	11.15	11.20	10.48	qfq	10,911,582	122,268,856	-0.71%
2024-05-20	11.31	11.35	11.21	11.28	10.56	qfq	13,652,978	153,967,098	-0.44%
2024-05-17	11.17	11.34	11.06	11.33	10.60	qfq	12,700,086	142,489,097	1.52%
2024-05-16	11.17	11.30	11.11	11.16	10.45	qfq	16,190,394	181,719,843	0.45%
2024-05-15	11.31	11.37	11.09	11.11	10.40	qfq	18,007,000	201,873,995	-2.20%
2024-05-14	11.33	11.46	11.30	11.36	10.63	qfq	13,767,000	156,715,799	0.62%
2024-05-13	11.33	11.43	11.17	11.29	10.57	qfq	20,129,757	227,746,695	-0.88%
2024-05-10	11.52	11.56	11.31	11.39	10.66	qfq	17,521,147	199,852,002	-1.21%
2024-05-09	11.41	11.57	11.38	11.53	10.79	qfq	19,092,569	219,235,290	1.41%
2024-05-08	11.85	11.85	11.37	11.37	10.64	qfq	32,623,501	375,867,768	-3.97%
2024-05-07	12.03	12.04	11.73	11.84	11.08	qfq	31,719,727	375,880,954	-1.58%
2024-05-06	12.07	12.16	11.94	12.03	11.26	qfq	25,502,370	307,495,066	0.92%
2024-04-30	12.27	12.28	11.90	11.92	11.16	qfq	29,721,116	356,364,174	-2.38%
2024-04-29	11.62	12.25	11.62	12.21	11.43	qfq	47,772,059	575,436,264	5.17%
2024-04-26	11.85	11.98	11.47	11.61	10.87	qfq	52,317,439	609,021,054	-3.01%
2024-04-25	12.10	12.12	11.83	11.97	11.20	qfq	17,001,251	203,228,683	-1.40%
2024-04-24	11.81	12.14	11.80	12.14	11.36	qfq	21,823,135	261,993,726	3.14%
2024-04-23	11.88	12.03	11.71	11.77	11.02	qfq	16,515,954	195,181,812	-0.93%
2024-04-22	11.81	12.05	11.55	11.88	11.12	qfq	18,266,985	216,598,360	-0.25%
2024-04-19	12.15	12.18	11.86	11.91	11.15	qfq	22,147,724	265,410,163	-2.06%
2024-04-18	11.87	12.35	11.78	12.16	11.38	qfq	30,471,001	370,511,054	2.36%
2024-04-17	11.76	11.99	11.71	11.88	11.12	qfq	23,199,440	274,565,277	1.54%
2024-04-16	11.95	12.08	11.65	11.70	10.95	qfq	25,189,822	299,223,069	-2.50%
2024-04-15	11.75	12.15	11.75	12.00	11.23	qfq	23,236,890	278,545,273	2.30%
2024-04-12	11.68	11.91	11.68	11.73	10.98	qfq	13,777,434	162,305,813	0.00%
2024-04-11	11.57	11.92	11.52	11.73	10.98	qfq	17,624,701	206,953,352	0.86%
2024-04-10	11.82	11.84	11.51	11.63	10.89	qfq	16,649,661	193,993,273	-2.27%
2024-04-09	11.88	11.98	11.72	11.90	11.14	qfq	15,396,934	182,492,618	0.17%
2024-04-08	12.03	12.12	11.88	11.88	11.12	qfq	19,946,687	239,311,900	-1.25%
2024-04-03	12.00	12.15	11.96	12.03	11.26	qfq	16,719,650	201,600,855	-0.08%
2024-04-02	12.10	12.13	11.90	12.04	11.27	qfq	19,596,383	235,602,634	-0.33%
2024-04-01	12.17	12.18	12.04	12.08	11.31	qfq	22,158,325	268,151,533	-0.49%
2024-03-29	11.98	12.15	11.91	12.14	11.36	qfq	14,496,783	174,409,950	1.25%
2024-03-28	11.76	12.18	11.76	11.99	11.22	qfq	20,847,887	250,189,318	1.61%
2024-03-27	12.07	12.08	11.78	11.80	11.04	qfq	23,651,966	281,630,422	-1.75%
2024-03-26	12.21	12.28	11.94	12.01	11.24	qfq	21,396,048	258,466,453	-1.56%
2024-03-25	12.46	12.51	12.17	12.20	11.42	qfq	20,362,638	251,938,877	-1.77%
2024-03-22	12.51	12.56	12.28	12.42	11.62	qfq	22,258,933	276,040,224	-0.72%
2024-03-21	12.58	12.64	12.49	12.51	11.71	qfq	15,403,229	193,368,230	-0.40%
2024-03-20	12.43	12.60	12.40	12.56	11.76	qfq	20,674,337	259,248,595	1.05%
2024-03-19	12.55	12.68	12.40	12.43	11.63	qfq	22,565,766	282,298,758	-1.35%
2024-03-18	12.33	12.62	12.32	12.60	11.79	qfq	28,985,298	362,643,633	2.52%
2024-03-15	12.10	12.30	12.02	12.29	11.50	qfq	20,694,213	252,230,441	1.40%
2024-03-14	12.21	12.24	11.98	12.12	11.34	qfq	20,250,083	245,462,993	-0.98%
2024-03-13	12.24	12.35	12.16	12.24	11.46	qfq	25,301,400	310,480,734	0.49%
2024-03-12	12.31	12.31	12.06	12.18	11.40	qfq	27,601,654	336,040,084	-1.14%
2024-03-11	12.04	12.33	11.91	12.32	11.53	qfq	35,164,521	427,911,565	3.10%
2024-03-08	11.87	11.98	11.69	11.95	11.18	qfq	22,491,476	266,400,049	1.44%
2024-03-07	12.13	12.16	11.78	11.78	11.03	qfq	28,016,321	334,694,618	-2.89%
2024-03-06	11.97	12.24	11.93	12.13	11.35	qfq	26,938,400	325,776,918	0.33%
2024-03-05	12.10	12.24	12.00	12.09	11.32	qfq	35,617,397	431,680,396	-0.66%
2024-03-04	12.00	12.38	11.92	12.17	11.39	qfq	50,961,854	619,706,705	2.35%
2024-03-01	11.58	11.95	11.50	11.89	11.13	qfq	33,338,735	393,080,654	3.12%
2024-02-29	11.08	11.59	11.06	11.53	10.79	qfq	33,233,871	380,284,057	3.87%
2024-02-28	11.56	11.65	11.07	11.10	10.39	qfq	47,518,114	540,200,558	-2.89%
2024-02-27	10.91	11.45	10.89	11.43	10.70	qfq	32,217,720	360,951,557	4.00%
2024-02-26	10.96	11.14	10.88	10.99	10.29	qfq	28,972,219	318,982,629	0.37%
2024-02-23	11.05	11.07	10.80	10.95	10.25	qfq	31,344,382	341,686,582	-0.18%
2024-02-22	10.86	11.08	10.82	10.97	10.27	qfq	30,910,403	338,433,693	2.33%
2024-02-21	10.70	10.97	10.60	10.72	10.03	qfq	24,448,835	264,092,375	-0.46%
2024-02-20	10.64	10.92	10.51	10.77	10.08	qfq	26,323,515	283,898,207	0.84%
2024-02-19	10.88	10.97	10.53	10.68	10.00	qfq	30,831,502	329,902,709	0.28%
2024-02-08	10.32	11.13	10.32	10.65	9.97	qfq	46,806,513	506,663,024	2.60%
2024-02-07	9.54	10.40	9.50	10.38	9.72	qfq	48,694,601	493,765,521	9.61%
2024-02-06	8.60	9.47	8.51	9.47	8.86	qfq	29,122,429	265,859,176	9.99%
2024-02-05	8.98	9.08	8.38	8.61	8.06	qfq	31,503,600	275,018,123	-4.23%
2024-02-02	9.38	9.59	8.73	8.99	8.41	qfq	24,608,700	224,539,304	-3.44%
2024-02-01	9.43	9.59	9.14	9.31	8.71	qfq	22,740,808	212,953,457	-1.90%
2024-01-31	9.70	9.90	9.45	9.49	8.88	qfq	20,903,797	201,572,252	-2.77%
2024-01-30	10.04	10.20	9.74	9.76	9.13	qfq	17,232,902	171,639,025	-3.75%
2024-01-29	10.45	10.57	10.12	10.14	9.49	qfq	19,308,585	198,693,979	-3.15%
2024-01-26	10.34	10.68	10.31	10.47	9.80	qfq	24,742,750	259,744,223	0.67%
2024-01-25	10.00	10.41	9.93	10.40	9.73	qfq	22,622,178	231,410,201	4.31%
2024-01-24	9.81	10.01	9.57	9.97	9.33	qfq	15,863,685	155,635,177	2.26%
2024-01-23	9.54	9.81	9.46	9.75	9.13	qfq	18,830,253	182,193,314	2.42%
2024-01-22	10.07	10.12	9.48	9.52	8.91	qfq	20,714,113	202,597,717	-5.65%
2024-01-19	10.18	10.24	10.04	10.09	9.44	qfq	15,999,569	162,113,000	-1.08%
2024-01-18	10.20	10.32	9.91	10.20	9.55	qfq	21,268,511	214,193,842	-0.58%
2024-01-17	10.47	10.55	10.26	10.26	9.60	qfq	13,546,646	141,162,096	-2.01%
2024-01-16	10.60	10.67	10.30	10.47	9.80	qfq	21,747,709	226,394,475	-1.23%
2024-01-15	10.54	10.74	10.51	10.60	9.92	qfq	15,170,700	161,058,863	0.00%
2024-01-12	10.82	10.82	10.57	10.60	9.92	qfq	18,020,902	192,347,554	-1.76%
2024-01-11	10.68	10.89	10.68	10.79	10.10	qfq	21,500,638	231,839,720	1.31%
2024-01-10	10.82	10.87	10.63	10.65	9.97	qfq	21,051,925	225,752,845	-2.20%
2024-01-09	11.25	11.30	10.85	10.89	10.19	qfq	29,638,208	326,013,201	-2.77%
2024-01-08	11.51	11.51	11.17	11.20	10.48	qfq	18,806,659	212,636,263	-2.69%
2024-01-05	11.85	11.85	11.48	11.51	10.77	qfq	20,029,133	233,417,875	-2.37%
2024-01-04	11.91	11.92	11.71	11.79	11.03	qfq	15,471,651	182,507,218	-1.34%
2024-01-03	11.91	12.03	11.81	11.95	11.18	qfq	17,186,826	204,748,640	0.00%
2024-01-02	12.24	12.31	11.95	11.95	11.18	qfq	24,892,912	300,443,668	-2.53%
2023-12-29	11.85	12.34	11.83	12.26	11.47	qfq	34,846,349	422,811,318	3.29%
2023-12-28	11.88	11.95	11.75	11.87	11.11	qfq	26,193,238	311,222,848	-0.08%
2023-12-27	11.77	11.94	11.72	11.88	11.12	qfq	15,094,342	178,756,173	0.93%
2023-12-26	11.91	12.00	11.71	11.77	11.02	qfq	13,656,210	161,525,528	-1.09%
2023-12-25	11.91	12.01	11.82	11.90	11.14	qfq	12,320,506	146,514,419	0.34%
2023-12-22	12.10	12.13	11.80	11.86	11.10	qfq	28,731,708	343,329,248	-2.06%
2023-12-21	12.26	12.35	12.01	12.11	11.33	qfq	32,699,030	396,032,573	-1.54%
2023-12-20	12.65	12.69	12.26	12.30	11.51	qfq	26,881,817	334,045,095	-2.84%
2023-12-19	12.60	12.68	12.51	12.66	11.85	qfq	20,401,724	257,020,349	0.48%
2023-12-18	12.79	12.96	12.54	12.60	11.79	qfq	26,195,935	333,178,623	-1.41%
2023-12-15	13.10	13.15	12.72	12.78	11.96	qfq	35,847,337	460,384,060	-2.22%
2023-12-14	13.25	13.37	13.01	13.07	12.23	qfq	23,289,739	307,348,041	-0.83%
2023-12-13	13.35	13.44	13.17	13.18	12.34	qfq	29,044,400	386,308,650	-1.13%
2023-12-12	13.29	13.43	13.19	13.33	12.48	qfq	46,219,531	614,735,359	0.00%
2023-12-11	12.70	13.42	12.56	13.33	12.48	qfq	65,198,467	850,495,406	4.39%
2023-12-08	12.25	12.85	12.24	12.77	11.95	qfq	52,204,508	660,777,099	4.33%
2023-12-07	12.10	12.28	12.06	12.24	11.46	qfq	17,091,521	208,251,664	1.41%
2023-12-06	12.20	12.20	11.96	12.07	11.30	qfq	19,439,325	234,294,600	-0.58%
2023-12-05	12.55	12.57	12.13	12.14	11.36	qfq	23,617,829	289,862,147	-3.50%
2023-12-04	12.59	12.77	12.49	12.58	11.77	qfq	26,781,134	338,741,221	0.80%
2023-12-01	12.28	12.49	12.26	12.48	11.68	qfq	18,893,035	234,292,235	2.30%
2023-11-30	12.37	12.40	12.14	12.20	11.42	qfq	21,196,472	259,550,588	-1.37%
2023-11-29	12.37	12.48	12.26	12.37	11.58	qfq	20,937,036	259,595,222	0.08%
2023-11-28	12.30	12.43	12.19	12.36	11.57	qfq	16,250,325	200,349,420	0.00%
2023-11-27	12.28	12.58	12.21	12.36	11.57	qfq	26,238,679	324,915,140	0.16%
2023-11-24	12.95	12.97	12.20	12.34	11.55	qfq	56,012,230	701,948,019	-2.37%
2023-11-23	12.43	12.66	12.30	12.64	11.83	qfq	27,563,612	345,144,689	1.36%
2023-11-22	12.82	12.95	12.45	12.47	11.67	qfq	43,350,370	550,940,300	-0.16%
2023-11-21	12.61	12.66	12.48	12.49	11.69	qfq	17,527,397	220,153,350	-1.19%
2023-11-20	12.56	12.68	12.46	12.64	11.83	qfq	17,741,896	223,720,214	0.72%
2023-11-17	12.55	12.62	12.44	12.55	11.75	qfq	15,763,865	197,364,812	-0.24%
2023-11-16	12.49	12.69	12.43	12.58	11.77	qfq	18,209,680	229,078,192	0.40%
2023-11-15	12.73	12.78	12.49	12.53	11.73	qfq	25,019,967	314,990,815	-0.56%
2023-11-14	12.29	12.67	12.19	12.60	11.79	qfq	41,014,535	513,987,439	3.19%
2023-11-13	12.06	12.25	11.95	12.21	11.43	qfq	22,178,194	269,695,871	2.26%
2023-11-10	12.01	12.05	11.89	11.94	11.18	qfq	13,004,300	155,355,022	-1.00%
2023-11-09	12.15	12.22	11.98	12.06	11.29	qfq	20,107,317	243,073,953	-0.99%
2023-11-08	12.14	12.34	12.09	12.18	11.40	qfq	24,653,515	300,958,308	0.25%
2023-11-07	11.79	12.54	11.73	12.15	11.37	qfq	43,264,920	527,916,351	3.58%
2023-11-06	11.58	11.78	11.54	11.73	10.98	qfq	16,224,424	189,725,831	2.18%
2023-11-03	11.34	11.63	11.32	11.48	10.74	qfq	14,875,100	170,972,004	1.23%
2023-11-02	11.39	11.53	11.33	11.34	10.61	qfq	13,410,275	153,342,765	-0.09%
2023-11-01	11.70	11.70	11.33	11.35	10.62	qfq	21,118,150	241,107,507	-2.66%
2023-10-31	11.90	11.97	11.61	11.66	10.91	qfq	17,152,503	201,391,189	-1.27%
2023-10-30	11.76	11.89	11.69	11.81	11.05	qfq	15,291,539	180,412,651	-0.59%
2023-10-27	11.85	11.92	11.59	11.88	11.12	qfq	20,627,839	243,276,507	0.00%
2023-10-26	11.52	11.92	11.45	11.88	11.12	qfq	23,315,821	274,164,903	2.59%
2023-10-25	11.43	11.77	11.43	11.58	10.84	qfq	20,232,500	234,601,894	1.76%
2023-10-24	11.44	11.56	11.11	11.38	10.65	qfq	21,381,292	242,519,356	0.26%
2023-10-23	11.63	11.69	11.27	11.35	10.62	qfq	15,763,412	180,576,581	-2.41%
2023-10-20	12.00	12.09	11.60	11.63	10.89	qfq	20,319,818	239,522,742	-3.16%
2023-10-19	12.20	12.41	12.00	12.01	11.24	qfq	19,337,673	235,302,651	-2.36%
2023-10-18	12.35	12.43	12.10	12.30	11.51	qfq	19,643,522	241,248,949	-0.81%
2023-10-17	12.30	12.43	12.13	12.40	11.61	qfq	24,031,526	296,233,302	0.90%
2023-10-16	12.22	12.40	12.06	12.29	11.50	qfq	20,999,802	257,417,323	0.82%
2023-10-13	12.21	12.28	12.15	12.19	11.41	qfq	11,393,437	139,071,288	-0.65%
2023-10-12	12.41	12.45	12.25	12.27	11.48	qfq	13,637,858	167,889,051	-1.13%
2023-10-11	12.34	12.52	12.24	12.41	11.62	qfq	21,163,346	262,485,241	1.06%
2023-10-10	12.31	12.37	12.21	12.28	11.49	qfq	13,079,299	160,622,125	-0.24%
2023-10-09	12.07	12.38	12.06	12.31	11.52	qfq	19,083,383	234,152,941	1.74%
2023-09-28	12.13	12.22	12.08	12.10	11.32	qfq	14,671,231	177,958,485	-0.17%
2023-09-27	12.19	12.19	12.08	12.12	11.34	qfq	11,814,775	143,327,332	-0.49%
2023-09-26	12.13	12.28	12.03	12.18	11.40	qfq	14,325,614	174,559,955	0.58%
2023-09-25	12.22	12.27	12.02	12.11	11.33	qfq	15,912,725	192,914,977	-0.98%
2023-09-22	11.79	12.24	11.79	12.23	11.45	qfq	21,099,175	255,364,571	3.64%
2023-09-21	11.80	11.93	11.76	11.80	11.04	qfq	10,581,266	125,174,547	-0.34%
2023-09-20	11.93	11.99	11.81	11.84	11.08	qfq	9,638,645	114,527,723	-0.42%
2023-09-19	12.05	12.07	11.85	11.89	11.13	qfq	11,989,885	142,667,016	-1.49%
2023-09-18	11.88	12.12	11.81	12.07	11.30	qfq	12,916,683	154,968,884	1.17%
2023-09-15	12.12	12.14	11.90	11.93	11.17	qfq	12,395,724	148,670,110	-1.49%
2023-09-14	12.10	12.19	12.00	12.11	11.33	qfq	12,661,233	153,305,574	0.00%
2023-09-13	12.26	12.34	11.96	12.11	11.33	qfq	21,158,983	255,840,992	-1.54%
2023-09-12	12.43	12.47	12.28	12.30	11.51	qfq	15,385,793	189,998,472	-1.28%
2023-09-11	12.32	12.58	12.25	12.46	11.66	qfq	21,473,556	266,423,175	1.47%
2023-09-08	12.17	12.39	12.09	12.28	11.49	qfq	13,135,817	160,728,831	0.57%
2023-09-07	12.33	12.47	12.20	12.21	11.43	qfq	17,985,424	221,604,331	-0.65%
2023-09-06	12.30	12.35	12.14	12.29	11.50	qfq	15,408,700	188,948,157	-0.08%
2023-09-05	12.47	12.51	12.24	12.30	11.51	qfq	21,443,790	264,936,116	-1.44%
2023-09-04	12.49	12.54	12.34	12.48	11.68	qfq	23,054,599	286,746,418	0.56%
2023-09-01	12.59	12.72	12.35	12.41	11.62	qfq	21,445,289	268,088,910	-1.12%
2023-08-31	12.47	12.68	12.37	12.55	11.75	qfq	38,071,538	477,086,092	-0.08%
2023-08-30	12.04	12.60	12.01	12.56	11.76	qfq	76,066,702	944,861,792	5.46%
2023-08-29	11.39	11.94	11.35	11.91	11.15	qfq	31,813,130	373,412,487	5.12%
2023-08-28	11.80	11.86	11.32	11.33	10.60	qfq	28,862,228	335,860,145	0.44%
2023-08-25	11.49	11.52	11.21	11.28	10.56	qfq	22,827,334	259,135,935	-2.51%
2023-08-24	11.78	11.94	11.56	11.57	10.83	qfq	21,131,184	247,696,191	-1.03%
2023-08-23	11.66	11.92	11.66	11.69	10.94	qfq	19,782,550	233,393,354	-0.76%
2023-08-22	11.50	11.80	11.40	11.78	11.03	qfq	23,309,618	270,885,301	3.51%
2023-08-21	11.40	11.65	11.37	11.38	10.65	qfq	11,243,974	129,205,347	-0.26%
2023-08-18	11.68	11.75	11.40	11.41	10.68	qfq	15,583,434	180,231,875	-1.98%
2023-08-17	11.55	11.69	11.37	11.64	10.89	qfq	14,368,554	165,996,292	0.26%
2023-08-16	11.62	11.74	11.50	11.61	10.87	qfq	11,704,150	135,814,257	-0.60%
2023-08-15	11.78	11.82	11.50	11.68	10.93	qfq	12,320,301	143,462,884	-0.60%
2023-08-14	11.61	11.78	11.50	11.75	11.00	qfq	13,469,215	156,777,321	0.17%
2023-08-11	11.98	11.99	11.70	11.73	10.98	qfq	14,076,872	166,178,800	-2.33%
2023-08-10	11.96	12.04	11.83	12.01	11.24	qfq	13,132,350	156,678,024	0.08%
2023-08-09	12.13	12.25	11.96	12.00	11.23	qfq	17,035,700	205,994,967	-1.23%
2023-08-08	12.19	12.19	11.94	12.15	11.37	qfq	19,640,867	237,269,510	0.33%
2023-08-07	12.19	12.21	12.02	12.11	11.33	qfq	22,385,267	270,969,991	-0.49%
2023-08-04	11.58	12.30	11.53	12.17	11.39	qfq	53,339,195	640,063,855	5.64%
2023-08-03	11.49	11.56	11.43	11.52	10.78	qfq	9,862,501	113,343,218	-0.43%
2023-08-02	11.50	11.58	11.41	11.57	10.83	qfq	11,657,692	134,118,354	1.05%
2023-08-01	11.50	11.51	11.37	11.45	10.72	qfq	13,824,256	157,833,746	-0.52%
2023-07-31	11.52	11.64	11.47	11.51	10.77	qfq	14,986,525	173,177,704	-0.09%
2023-07-28	11.35	11.55	11.30	11.52	10.78	qfq	12,732,692	145,874,725	1.32%
2023-07-27	11.43	11.44	11.31	11.37	10.64	qfq	13,313,226	151,475,182	-0.52%
2023-07-26	11.65	11.66	11.35	11.43	10.70	qfq	14,723,580	168,480,351	-1.89%
2023-07-25	11.52	11.72	11.42	11.65	10.90	qfq	16,749,707	193,789,607	2.64%
2023-07-24	11.32	11.47	11.27	11.35	10.62	qfq	10,484,496	119,206,387	0.18%
2023-07-21	11.31	11.48	11.21	11.33	10.60	qfq	12,199,029	138,200,794	-0.18%
2023-07-20	11.57	11.64	11.31	11.35	10.62	qfq	14,948,465	171,029,461	-1.73%
2023-07-19	11.67	11.82	11.55	11.55	10.81	qfq	14,295,036	166,619,211	-1.53%
2023-07-18	11.72	11.99	11.68	11.73	10.98	qfq	25,817,347	305,086,637	1.12%