SECURITY DETAIL · RAW DATA

*ST大立002214.SZ

ASZSECNYSTOCK

最近收盘价12.592026-07-17

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）4,631,060

成交额（元）58,653,931

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 726 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
2024-05-28	2024-06-03	cash_dividend	0.0500613	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 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	13.04	13.09	12.20	12.59	12.59	qfq	4,631,060	58,653,931	-3.45%
2026-07-16	13.12	13.35	12.90	13.04	13.04	qfq	2,655,400	34,917,626	-0.46%
2026-07-15	12.96	13.60	12.44	13.10	13.10	qfq	5,686,800	74,531,714	1.16%
2026-07-14	12.75	13.17	12.62	12.95	12.95	qfq	3,811,780	49,132,145	0.78%
2026-07-13	13.23	13.23	12.55	12.85	12.85	qfq	5,005,800	63,949,344	-2.06%
2026-07-10	12.45	13.60	12.42	13.12	13.12	qfq	9,319,249	122,286,833	5.81%
2026-07-09	13.50	13.89	12.38	12.40	12.40	qfq	12,938,457	163,620,824	-9.88%
2026-07-08	13.90	13.90	13.49	13.76	13.76	qfq	2,279,398	31,186,300	-1.15%
2026-07-07	14.30	14.42	13.44	13.92	13.92	qfq	4,170,644	57,729,854	-2.04%
2026-07-06	14.84	14.84	14.21	14.21	14.21	qfq	3,562,020	51,421,851	-3.27%
2026-07-03	14.80	14.99	14.55	14.69	14.69	qfq	4,002,080	59,153,009	1.03%
2026-07-02	14.30	14.83	14.17	14.54	14.54	qfq	4,095,080	59,760,402	0.28%
2026-07-01	14.71	14.88	14.40	14.50	14.50	qfq	5,308,268	77,270,720	-3.27%
2026-06-30	14.33	15.03	14.17	14.99	14.99	qfq	5,660,620	84,067,442	4.75%
2026-06-29	14.56	14.68	14.00	14.31	14.31	qfq	3,967,800	56,751,567	-0.83%
2026-06-26	14.19	14.75	13.90	14.43	14.43	qfq	4,618,840	66,347,944	1.41%
2026-06-25	14.86	14.88	14.11	14.23	14.23	qfq	6,734,316	96,277,309	-4.18%
2026-06-24	14.99	15.12	14.60	14.85	14.85	qfq	4,237,400	62,607,955	-1.33%
2026-06-23	15.15	15.50	14.91	15.05	15.05	qfq	3,726,240	56,322,776	-0.66%
2026-06-22	15.81	15.81	14.92	15.15	15.15	qfq	7,001,380	105,767,827	-3.56%
2026-06-18	15.60	16.11	15.60	15.71	15.71	qfq	4,568,640	72,527,099	0.06%
2026-06-17	15.76	16.16	15.45	15.70	15.70	qfq	6,838,845	107,834,127	-0.25%
2026-06-16	16.35	16.53	15.31	15.74	15.74	qfq	10,576,442	170,358,165	0.00%
2026-06-15	15.56	15.74	15.00	15.74	15.74	qfq	4,135,029	64,502,178	5.00%
2026-06-12	14.95	14.99	14.55	14.99	14.99	qfq	4,316,220	64,548,961	4.97%
2026-06-11	13.59	14.28	13.30	14.28	14.28	qfq	7,689,320	108,277,679	5.00%
2026-06-10	14.29	14.29	13.58	13.60	13.60	qfq	7,169,174	98,456,982	-4.83%
2026-06-09	14.31	14.47	14.08	14.29	14.29	qfq	3,466,754	49,264,535	-0.07%
2026-06-08	14.51	14.94	14.26	14.30	14.30	qfq	7,427,520	107,651,561	-3.51%
2026-06-05	14.22	14.85	14.22	14.82	14.82	qfq	8,821,149	130,225,514	4.81%
2026-06-04	14.55	14.66	14.14	14.14	14.14	qfq	6,513,420	93,229,584	-3.35%
2026-06-03	14.45	15.13	14.22	14.63	14.63	qfq	12,922,258	189,622,350	-1.42%
2026-06-02	13.42	14.84	13.42	14.84	14.84	qfq	24,504,129	343,808,658	5.02%
2026-06-01	14.13	14.13	14.13	14.13	14.13	qfq	3,072,600	43,415,838	-4.98%
2026-05-29	14.87	15.63	14.87	14.87	14.87	qfq	18,772,644	280,473,417	-4.98%
2026-05-28	15.65	15.65	15.65	15.65	15.65	qfq	2,226,800	34,849,420	-4.98%
2026-05-27	16.47	16.47	16.47	16.47	16.47	qfq	3,680,600	60,619,482	-5.02%
2026-05-26	18.06	18.06	17.34	17.34	17.34	qfq	5,365,800	93,556,740	-4.99%
2026-05-25	18.56	18.56	18.15	18.25	18.25	qfq	4,160,500	76,197,650	-1.83%
2026-05-22	18.70	18.79	18.46	18.59	18.59	qfq	3,129,440	58,047,373	0.22%
2026-05-21	18.58	19.15	18.53	18.55	18.55	qfq	3,346,520	62,926,387	-0.70%
2026-05-20	18.78	18.79	18.57	18.68	18.68	qfq	2,733,787	51,041,513	-0.43%
2026-05-19	18.79	18.86	18.34	18.76	18.76	qfq	2,725,720	50,805,020	0.64%
2026-05-18	19.00	19.04	18.61	18.64	18.64	qfq	4,766,980	89,493,671	-2.15%
2026-05-15	19.36	19.50	18.80	19.05	19.05	qfq	4,957,660	94,432,725	-1.75%
2026-05-14	19.75	20.14	19.36	19.39	19.39	qfq	5,894,200	115,980,544	-1.72%
2026-05-13	18.99	19.87	18.82	19.73	19.73	qfq	9,985,160	194,219,521	4.23%
2026-05-12	18.87	18.97	18.71	18.93	18.93	qfq	3,082,100	57,934,550	0.32%
2026-05-11	19.16	19.35	18.72	18.87	18.87	qfq	5,830,080	110,400,906	-1.51%
2026-05-08	18.37	19.23	17.99	19.16	19.16	qfq	8,970,160	168,652,073	4.64%
2026-05-07	18.19	18.35	18.00	18.31	18.31	qfq	5,030,544	91,659,066	1.16%
2026-05-06	18.58	18.68	17.99	18.10	18.10	qfq	8,971,690	163,144,931	-2.53%
2026-04-30	18.23	18.88	18.23	18.57	18.57	qfq	8,471,100	156,622,643	-2.37%
2026-04-29	18.98	19.06	18.80	19.02	19.02	qfq	3,313,660	62,874,100	0.16%
2026-04-28	18.93	19.23	18.82	18.99	18.99	qfq	4,028,000	76,724,554	0.32%
2026-04-27	19.20	19.25	18.81	18.93	18.93	qfq	3,152,700	59,855,442	-0.84%
2026-04-24	18.56	19.38	18.56	19.09	19.09	qfq	5,073,140	96,254,165	2.86%
2026-04-23	18.81	18.81	18.56	18.56	18.56	qfq	2,755,480	51,320,437	-1.33%
2026-04-22	18.82	18.90	18.71	18.81	18.81	qfq	4,579,122	86,185,453	-0.84%
2026-04-21	19.07	19.16	18.90	18.97	18.97	qfq	3,847,744	72,964,218	-0.52%
2026-04-20	18.98	19.20	18.76	19.07	19.07	qfq	5,745,000	109,052,818	-0.37%
2026-04-17	18.99	19.25	18.82	19.14	19.14	qfq	4,203,500	80,191,058	0.84%
2026-04-16	18.60	19.01	18.40	18.98	18.98	qfq	3,668,511	68,871,560	1.01%
2026-04-15	19.07	19.20	18.74	18.79	18.79	qfq	2,224,200	42,146,271	-0.84%
2026-04-14	19.05	19.05	18.84	18.95	18.95	qfq	2,835,460	53,621,710	0.21%
2026-04-13	18.90	19.25	18.80	18.91	18.91	qfq	3,331,205	63,505,767	0.32%
2026-04-10	18.80	18.86	18.50	18.85	18.85	qfq	3,443,240	64,437,742	1.18%
2026-04-09	18.18	18.75	18.15	18.63	18.63	qfq	3,211,927	59,382,758	1.31%
2026-04-08	17.95	18.79	17.91	18.39	18.39	qfq	3,021,646	54,936,229	2.68%
2026-04-07	17.94	17.96	17.79	17.91	17.91	qfq	1,170,926	20,934,807	-0.17%
2026-04-03	17.94	18.00	17.76	17.94	17.94	qfq	1,314,760	23,443,865	0.00%
2026-04-02	18.18	18.20	17.80	17.94	17.94	qfq	1,420,020	25,461,590	0.56%
2026-04-01	17.89	18.03	17.75	17.84	17.84	qfq	2,090,160	37,245,346	-0.11%
2026-03-31	18.08	18.20	17.82	17.86	17.86	qfq	1,905,631	34,095,190	-0.78%
2026-03-30	18.47	18.47	17.82	18.00	18.00	qfq	3,420,920	61,502,626	-2.23%
2026-03-27	19.09	19.27	18.23	18.41	18.41	qfq	7,989,350	148,804,214	-3.51%
2026-03-26	18.99	19.23	18.36	19.08	19.08	qfq	7,874,878	149,752,074	4.21%
2026-03-25	17.50	18.31	17.49	18.31	18.31	qfq	4,183,312	75,582,591	4.99%
2026-03-24	17.55	17.56	17.23	17.44	17.44	qfq	2,183,060	37,806,198	1.22%
2026-03-23	18.00	18.00	17.19	17.23	17.23	qfq	4,961,520	86,616,774	-4.75%
2026-03-20	18.14	18.50	17.90	18.09	18.09	qfq	3,715,820	67,519,500	0.50%
2026-03-19	18.08	18.25	17.90	18.00	18.00	qfq	2,652,680	47,875,004	-0.66%
2026-03-18	17.98	18.12	17.83	18.12	18.12	qfq	2,186,820	39,307,965	0.78%
2026-03-17	18.32	18.32	17.85	17.98	17.98	qfq	2,311,640	41,667,016	-1.15%
2026-03-16	18.28	18.28	18.00	18.19	18.19	qfq	2,422,160	43,953,728	0.50%
2026-03-13	18.03	18.20	17.95	18.10	18.10	qfq	2,645,080	47,888,404	-0.06%
2026-03-12	18.25	18.39	18.06	18.11	18.11	qfq	2,311,592	42,009,634	-1.04%
2026-03-11	18.28	18.75	18.28	18.30	18.30	qfq	3,094,300	57,196,138	-0.22%
2026-03-10	18.12	18.39	18.10	18.34	18.34	qfq	3,029,682	55,244,158	1.66%
2026-03-09	18.30	18.30	17.80	18.04	18.04	qfq	3,440,140	61,842,496	-1.42%
2026-03-06	17.60	18.33	17.53	18.30	18.30	qfq	5,652,379	102,501,652	4.57%
2026-03-05	18.16	18.16	17.21	17.50	17.50	qfq	4,224,460	74,235,738	-1.69%
2026-03-04	17.68	17.92	17.48	17.80	17.80	qfq	2,640,200	46,908,261	-0.28%
2026-03-03	18.37	18.50	17.81	17.85	17.85	qfq	4,020,700	72,220,925	-2.78%
2026-03-02	18.70	18.88	18.31	18.36	18.36	qfq	3,149,320	58,248,352	-1.08%
2026-02-27	18.89	18.89	18.38	18.56	18.56	qfq	3,517,300	65,440,999	2.48%
2026-02-26	18.39	18.55	17.96	18.11	18.11	qfq	3,445,400	62,455,693	-1.09%
2026-02-25	18.10	18.36	17.96	18.31	18.31	qfq	2,888,252	52,615,549	1.78%
2026-02-24	18.15	18.27	17.80	17.99	17.99	qfq	5,683,985	102,848,643	1.75%
2026-02-13	17.02	18.00	17.02	17.68	17.68	qfq	7,193,080	125,892,584	2.31%
2026-02-12	17.72	18.07	17.13	17.28	17.28	qfq	10,186,954	176,481,851	-4.16%
2026-02-11	17.97	18.12	17.83	18.03	18.03	qfq	2,827,180	50,807,949	0.33%
2026-02-10	18.34	18.57	17.88	17.97	17.97	qfq	4,342,931	78,283,077	-1.70%
2026-02-09	18.63	19.00	18.21	18.28	18.28	qfq	4,416,480	81,616,996	-1.83%
2026-02-06	19.10	19.10	18.40	18.62	18.62	qfq	4,022,800	75,196,192	-2.00%
2026-02-05	18.86	19.27	18.69	19.00	19.00	qfq	3,915,455	74,560,752	0.74%
2026-02-04	19.05	19.36	18.70	18.86	18.86	qfq	6,601,420	125,554,860	0.96%
2026-02-03	17.63	18.81	17.63	18.68	18.68	qfq	11,483,688	209,359,626	4.24%
2026-02-02	17.92	18.35	17.92	17.92	17.92	qfq	17,656,400	316,983,617	-4.98%
2026-01-30	18.86	18.86	18.86	18.86	18.86	qfq	688,100	12,977,566	-4.99%
2026-01-29	19.85	19.85	19.85	19.85	19.85	qfq	2,433,600	48,306,960	-4.98%
2026-01-28	20.95	21.29	20.71	20.89	20.89	qfq	4,013,600	83,672,333	-0.29%
2026-01-27	20.95	21.32	20.50	20.95	20.95	qfq	5,421,221	113,367,025	-0.10%
2026-01-26	21.16	21.33	20.57	20.97	20.97	qfq	8,551,205	178,369,149	-1.78%
2026-01-23	20.62	21.56	20.62	21.35	21.35	qfq	7,039,040	150,060,170	3.99%
2026-01-22	20.95	21.25	20.37	20.53	20.53	qfq	7,529,000	156,007,135	-2.98%
2026-01-21	20.46	21.29	20.29	21.16	21.16	qfq	6,691,250	141,133,884	4.34%
2026-01-20	20.30	20.48	20.01	20.28	20.28	qfq	5,100,039	103,080,715	1.25%
2026-01-19	19.07	20.03	19.00	20.03	20.03	qfq	7,362,482	145,560,358	4.98%
2026-01-16	19.13	19.25	18.92	19.08	19.08	qfq	2,696,440	51,396,819	-0.21%
2026-01-15	19.29	19.43	19.05	19.12	19.12	qfq	3,983,540	76,550,950	-0.21%
2026-01-14	18.82	19.52	18.75	19.16	19.16	qfq	5,253,720	100,218,881	1.75%
2026-01-13	18.68	19.00	18.38	18.83	18.83	qfq	3,966,220	74,562,444	0.32%
2026-01-12	18.97	19.18	18.71	18.77	18.77	qfq	5,429,820	102,436,648	-0.85%
2026-01-09	19.15	19.22	18.86	18.93	18.93	qfq	4,636,000	87,754,288	-1.25%
2026-01-08	19.15	19.49	18.99	19.17	19.17	qfq	5,290,480	101,610,861	0.10%
2026-01-07	19.05	19.57	18.96	19.15	19.15	qfq	4,932,933	95,004,840	0.58%
2026-01-06	19.01	19.27	18.70	19.04	19.04	qfq	5,500,995	104,273,807	0.69%
2026-01-05	18.02	18.92	17.97	18.91	18.91	qfq	7,138,266	133,054,073	4.94%
2025-12-31	17.94	18.28	17.86	18.02	18.02	qfq	3,338,560	60,018,610	0.90%
2025-12-30	17.97	18.09	17.85	17.86	17.86	qfq	1,850,365	33,185,527	0.06%
2025-12-29	18.05	18.11	17.83	17.85	17.85	qfq	3,207,439	57,589,193	-1.16%
2025-12-26	18.28	18.28	17.90	18.06	18.06	qfq	3,526,930	63,699,074	-0.82%
2025-12-25	18.06	18.37	18.00	18.21	18.21	qfq	3,596,420	65,511,550	0.77%
2025-12-24	17.98	18.37	17.90	18.07	18.07	qfq	4,065,620	73,692,657	0.56%
2025-12-23	17.40	18.08	17.10	17.97	17.97	qfq	4,982,484	88,853,676	3.93%
2025-12-22	17.45	17.50	17.22	17.29	17.29	qfq	2,073,740	35,899,690	-0.12%
2025-12-19	16.76	17.32	16.76	17.31	17.31	qfq	2,636,825	45,126,544	3.28%
2025-12-18	17.15	17.22	16.76	16.76	16.76	qfq	3,846,895	65,151,758	-2.27%
2025-12-17	17.14	17.32	16.96	17.15	17.15	qfq	3,163,499	54,035,728	-0.41%
2025-12-16	17.40	17.47	16.88	17.22	17.22	qfq	3,644,320	62,492,689	-0.40%
2025-12-15	16.78	17.64	16.70	17.29	17.29	qfq	6,055,200	104,300,252	2.07%
2025-12-12	16.28	17.07	16.28	16.94	16.94	qfq	6,109,616	102,142,715	4.05%
2025-12-11	16.22	16.58	16.16	16.28	16.28	qfq	6,262,289	102,600,908	1.81%
2025-12-10	15.21	15.99	15.15	15.99	15.99	qfq	4,890,540	76,768,768	4.99%
2025-12-09	15.17	15.59	15.15	15.23	15.23	qfq	2,368,020	36,298,711	0.00%
2025-12-08	15.12	15.27	15.09	15.23	15.23	qfq	1,712,020	26,012,357	0.33%
2025-12-05	15.13	15.19	15.01	15.18	15.18	qfq	1,477,660	22,302,214	0.20%
2025-12-04	15.35	15.35	14.90	15.15	15.15	qfq	2,266,060	34,137,203	-1.24%
2025-12-03	15.63	15.63	15.28	15.34	15.34	qfq	1,657,180	25,484,950	-1.03%
2025-12-02	15.49	15.63	15.30	15.50	15.50	qfq	1,562,520	24,118,348	0.06%
2025-12-01	15.51	15.85	15.43	15.49	15.49	qfq	2,200,320	34,307,857	-0.13%
2025-11-28	15.70	15.70	15.38	15.51	15.51	qfq	1,081,600	16,786,380	0.19%
2025-11-27	15.57	15.81	15.36	15.48	15.48	qfq	2,677,940	41,763,190	-1.71%
2025-11-26	15.36	15.96	15.16	15.75	15.75	qfq	4,306,520	67,456,595	2.81%
2025-11-25	15.20	15.32	14.60	15.32	15.32	qfq	4,839,380	72,762,141	1.46%
2025-11-24	15.89	15.90	15.10	15.10	15.10	qfq	6,945,200	105,925,940	-4.97%
2025-11-21	16.39	16.39	15.80	15.89	15.89	qfq	4,664,240	74,605,587	-3.11%
2025-11-20	16.09	16.47	16.02	16.40	16.40	qfq	3,460,827	56,284,300	1.93%
2025-11-19	16.27	16.27	15.95	16.09	16.09	qfq	2,415,020	38,739,668	-0.68%
2025-11-18	16.33	16.33	16.07	16.20	16.20	qfq	2,257,300	36,482,595	-0.31%
2025-11-17	15.99	16.30	15.83	16.25	16.25	qfq	3,451,440	55,417,348	1.63%
2025-11-14	16.13	16.20	15.87	15.99	15.99	qfq	3,758,460	60,058,396	-0.62%
2025-11-13	16.16	16.49	16.06	16.09	16.09	qfq	4,654,180	75,443,910	-0.37%
2025-11-12	16.28	16.31	15.85	16.15	16.15	qfq	4,324,860	69,626,213	-0.80%
2025-11-11	15.94	16.39	15.85	16.28	16.28	qfq	6,955,960	112,621,808	3.83%
2025-11-10	15.00	15.68	15.00	15.68	15.68	qfq	5,951,140	91,861,620	5.02%
2025-11-07	14.78	15.07	14.62	14.93	14.93	qfq	2,974,720	44,454,094	1.22%
2025-11-06	14.85	14.85	14.72	14.75	14.75	qfq	2,119,200	31,287,633	-0.41%
2025-11-05	14.80	14.86	14.53	14.81	14.81	qfq	3,467,320	50,892,530	0.75%
2025-11-04	14.86	14.95	14.63	14.70	14.70	qfq	2,897,060	42,636,279	-0.94%
2025-11-03	15.30	15.43	14.81	14.84	14.84	qfq	5,749,800	86,012,685	-2.82%
2025-10-31	14.91	15.37	14.86	15.27	15.27	qfq	4,751,705	72,062,348	2.41%
2025-10-30	14.82	15.18	14.61	14.91	14.91	qfq	6,591,807	98,258,055	-0.07%
2025-10-29	14.86	15.14	14.82	14.92	14.92	qfq	4,644,485	69,380,915	0.47%
2025-10-28	15.37	15.37	14.71	14.85	14.85	qfq	8,272,726	123,629,305	-2.04%
2025-10-27	15.20	15.77	14.98	15.16	15.16	qfq	7,415,020	114,102,346	0.26%
2025-10-24	15.16	15.38	14.93	15.12	15.12	qfq	5,863,705	88,720,723	0.80%
2025-10-23	15.09	15.27	14.65	15.00	15.00	qfq	7,934,061	118,993,344	-0.13%
2025-10-22	14.51	15.08	14.46	15.02	15.02	qfq	11,567,645	172,842,880	4.60%
2025-10-21	13.68	14.36	13.65	14.36	14.36	qfq	6,907,048	97,459,554	4.97%
2025-10-20	13.40	13.88	13.36	13.68	13.68	qfq	4,220,340	57,777,298	1.33%
2025-10-17	13.50	13.74	13.30	13.50	13.50	qfq	5,775,600	77,995,436	-0.30%
2025-10-16	13.81	14.20	13.42	13.54	13.54	qfq	8,597,000	118,015,299	-1.96%
2025-10-15	13.36	13.86	13.12	13.81	13.81	qfq	10,670,179	144,463,450	3.29%
2025-10-14	13.21	13.86	13.21	13.37	13.37	qfq	14,703,789	200,943,980	1.29%
2025-10-13	12.50	13.20	12.43	13.20	13.20	qfq	13,591,009	177,688,383	5.01%
2025-10-10	12.00	12.57	12.00	12.57	12.57	qfq	3,845,240	47,794,221	5.01%
2025-10-09	11.50	11.97	11.50	11.97	11.97	qfq	6,406,434	75,863,875	5.00%
2025-09-30	11.10	11.42	11.10	11.40	11.40	qfq	4,976,047	56,153,122	2.61%
2025-09-29	11.12	11.18	11.05	11.11	11.11	qfq	3,221,180	35,697,390	-0.09%
2025-09-26	11.13	11.19	11.09	11.12	11.12	qfq	1,803,700	20,086,086	-0.63%
2025-09-25	11.20	11.23	11.09	11.19	11.19	qfq	3,834,861	42,770,703	-0.09%
2025-09-24	11.02	11.25	11.01	11.20	11.20	qfq	3,124,732	34,959,968	1.36%
2025-09-23	11.13	11.19	10.90	11.05	11.05	qfq	3,149,400	34,741,809	-0.63%
2025-09-22	11.22	11.23	11.11	11.12	11.12	qfq	2,815,460	31,398,878	-0.98%
2025-09-19	11.31	11.33	11.17	11.23	11.23	qfq	3,297,900	37,039,419	-1.06%
2025-09-18	11.22	11.65	11.15	11.35	11.35	qfq	5,550,599	62,837,948	1.07%
2025-09-17	11.32	11.32	11.17	11.23	11.23	qfq	2,951,340	33,072,754	0.00%
2025-09-16	11.28	11.33	11.16	11.23	11.23	qfq	2,141,242	24,040,677	-0.44%
2025-09-15	11.38	11.39	11.26	11.28	11.28	qfq	2,323,438	26,277,722	-0.44%
2025-09-12	11.25	11.44	11.19	11.33	11.33	qfq	3,426,098	38,792,533	1.16%
2025-09-11	11.15	11.25	11.07	11.20	11.20	qfq	2,416,538	27,007,627	0.45%
2025-09-10	11.16	11.20	11.10	11.15	11.15	qfq	1,500,780	16,723,394	0.18%
2025-09-09	11.16	11.30	11.11	11.13	11.13	qfq	2,324,200	25,986,296	-0.80%
2025-09-08	11.26	11.44	11.12	11.22	11.22	qfq	2,861,753	32,225,582	-0.18%
2025-09-05	11.15	11.24	11.04	11.24	11.24	qfq	2,736,320	30,505,824	1.81%
2025-09-04	11.12	11.28	10.87	11.04	11.04	qfq	4,423,400	49,070,934	-1.34%
2025-09-03	11.53	11.53	11.10	11.19	11.19	qfq	3,334,400	37,574,093	-2.19%
2025-09-02	11.64	11.70	11.29	11.44	11.44	qfq	3,847,220	43,912,253	-1.80%
2025-09-01	11.49	11.80	11.49	11.65	11.65	qfq	3,503,441	40,907,885	1.39%
2025-08-29	11.60	11.60	11.41	11.49	11.49	qfq	2,684,720	30,816,247	-0.43%
2025-08-28	11.60	11.65	11.24	11.54	11.54	qfq	6,043,760	69,148,183	0.09%
2025-08-27	11.73	11.83	11.52	11.53	11.53	qfq	5,981,000	69,678,828	-2.21%
2025-08-26	11.76	11.95	11.73	11.79	11.79	qfq	4,372,180	51,795,723	0.60%
2025-08-25	11.98	12.09	11.71	11.72	11.72	qfq	6,771,200	80,491,810	-0.17%
2025-08-22	11.70	11.88	11.51	11.74	11.74	qfq	5,991,660	69,995,503	0.34%
2025-08-21	11.45	11.90	11.40	11.70	11.70	qfq	7,214,336	84,490,814	2.63%
2025-08-20	11.15	11.51	10.99	11.40	11.40	qfq	6,945,990	78,135,436	3.83%
2025-08-19	10.69	11.14	10.63	10.98	10.98	qfq	4,965,280	54,470,488	2.62%
2025-08-18	10.72	10.85	10.61	10.70	10.70	qfq	5,477,640	58,435,848	-0.56%
2025-08-15	10.75	10.86	10.71	10.76	10.76	qfq	2,931,910	31,511,505	0.00%
2025-08-14	11.02	11.06	10.76	10.76	10.76	qfq	3,649,680	39,606,659	-2.36%
2025-08-13	11.00	11.17	10.97	11.02	11.02	qfq	2,826,780	31,184,628	0.18%
2025-08-12	11.14	11.20	10.94	11.00	11.00	qfq	3,533,360	38,988,368	-1.35%
2025-08-11	11.18	11.28	11.06	11.15	11.15	qfq	2,921,706	32,589,691	0.45%
2025-08-08	10.84	11.22	10.81	11.10	11.10	qfq	6,512,366	72,110,427	2.68%
2025-08-07	10.82	11.05	10.73	10.81	10.81	qfq	3,977,260	43,256,172	0.28%
2025-08-06	10.82	10.93	10.73	10.78	10.78	qfq	3,371,260	36,430,456	-0.46%
2025-08-05	10.90	10.99	10.77	10.83	10.83	qfq	4,286,798	46,547,675	0.93%
2025-08-04	10.30	10.73	10.20	10.73	10.73	qfq	6,171,620	65,497,156	4.99%
2025-08-01	10.07	10.36	10.07	10.22	10.22	qfq	3,313,810	33,914,746	1.79%
2025-07-31	10.18	10.20	9.99	10.04	10.04	qfq	2,924,124	29,483,178	-0.79%
2025-07-30	10.23	10.23	10.07	10.12	10.12	qfq	1,718,520	17,391,207	-0.20%
2025-07-29	10.20	10.20	10.03	10.14	10.14	qfq	2,625,421	26,530,030	-0.39%
2025-07-28	10.26	10.36	10.10	10.18	10.18	qfq	3,570,593	36,550,460	-1.55%
2025-07-25	10.28	10.36	10.18	10.34	10.34	qfq	2,733,000	28,052,750	0.58%
2025-07-24	10.12	10.28	10.12	10.28	10.28	qfq	2,948,240	30,019,690	1.78%
2025-07-23	10.32	10.33	10.10	10.10	10.10	qfq	3,955,480	40,340,465	-2.13%
2025-07-22	10.33	10.40	10.30	10.32	10.32	qfq	2,723,245	28,123,980	-0.10%
2025-07-21	10.30	10.41	10.29	10.33	10.33	qfq	2,566,920	26,473,988	-0.19%
2025-07-18	10.34	10.40	10.31	10.35	10.35	qfq	2,332,045	24,106,846	-0.29%
2025-07-17	10.42	10.45	10.33	10.38	10.38	qfq	2,242,640	23,272,877	-0.48%
2025-07-16	10.35	10.45	10.34	10.43	10.43	qfq	2,409,860	25,007,183	0.38%
2025-07-15	10.74	10.74	10.27	10.39	10.39	qfq	5,937,122	61,708,549	-3.35%
2025-07-14	10.75	10.85	10.72	10.75	10.75	qfq	2,385,722	25,675,612	-0.56%
2025-07-11	10.86	10.88	10.71	10.81	10.81	qfq	2,661,560	28,718,446	0.28%
2025-07-10	10.50	10.80	10.45	10.78	10.78	qfq	4,100,500	43,414,435	2.67%
2025-07-09	10.48	10.64	10.44	10.50	10.50	qfq	2,095,327	22,062,232	0.48%
2025-07-08	10.53	10.53	10.36	10.45	10.45	qfq	1,654,415	17,257,109	0.48%
2025-07-07	10.40	10.60	10.37	10.40	10.40	qfq	2,479,140	26,010,348	0.39%
2025-07-04	10.46	10.50	10.32	10.36	10.36	qfq	2,706,040	28,128,915	-0.96%
2025-07-03	10.36	10.46	10.27	10.46	10.46	qfq	2,760,938	28,623,213	1.36%
2025-07-02	10.51	10.55	10.22	10.32	10.32	qfq	3,782,780	39,227,051	-1.71%
2025-07-01	10.74	10.74	10.48	10.50	10.50	qfq	5,157,660	54,564,281	-2.23%
2025-06-30	10.88	11.11	10.72	10.74	10.74	qfq	6,339,760	68,928,575	-0.09%
2025-06-27	10.75	10.84	10.69	10.75	10.75	qfq	2,073,400	22,276,766	0.09%
2025-06-26	10.82	10.87	10.68	10.74	10.74	qfq	2,949,700	31,757,207	-0.74%
2025-06-25	10.90	10.91	10.72	10.82	10.82	qfq	3,331,580	35,997,521	-0.09%
2025-06-24	10.58	10.83	10.50	10.83	10.83	qfq	3,811,015	40,864,605	2.75%
2025-06-23	10.43	10.58	10.37	10.54	10.54	qfq	2,728,900	28,533,787	1.35%
2025-06-20	10.59	10.73	10.40	10.40	10.40	qfq	3,210,700	33,748,524	-1.70%
2025-06-19	10.73	10.73	10.37	10.58	10.58	qfq	3,972,998	41,945,017	-0.66%
2025-06-18	10.62	10.79	10.62	10.65	10.65	qfq	2,234,618	23,862,138	-0.56%
2025-06-17	11.03	11.03	10.52	10.71	10.71	qfq	6,751,771	72,062,956	-1.65%
2025-06-16	10.81	11.06	10.81	10.89	10.89	qfq	4,787,960	52,407,929	0.74%
2025-06-13	10.85	11.06	10.70	10.81	10.81	qfq	5,740,120	62,336,598	-0.18%
2025-06-12	10.82	10.98	10.71	10.83	10.83	qfq	5,305,858	57,588,966	-0.18%
2025-06-11	10.45	10.88	10.42	10.85	10.85	qfq	8,740,160	93,811,045	4.63%
2025-06-10	10.30	10.45	10.12	10.37	10.37	qfq	6,643,071	68,364,025	1.27%
2025-06-09	9.79	10.24	9.77	10.24	10.24	qfq	6,567,558	66,236,528	5.03%
2025-06-06	9.81	9.81	9.65	9.75	9.75	qfq	2,237,669	21,723,784	0.62%
2025-06-05	9.68	9.87	9.56	9.69	9.69	qfq	4,533,720	44,051,161	1.25%
2025-06-04	9.68	9.68	9.54	9.57	9.57	qfq	3,440,760	33,008,499	-0.52%
2025-06-03	9.39	9.64	9.39	9.62	9.62	qfq	5,075,239	48,577,873	2.45%
2025-05-30	9.25	9.60	9.19	9.39	9.39	qfq	4,243,801	39,718,562	1.40%
2025-05-29	9.18	9.31	9.16	9.26	9.26	qfq	3,232,420	29,873,944	0.87%
2025-05-28	9.35	9.35	9.11	9.18	9.18	qfq	3,235,318	29,712,463	-1.18%
2025-05-27	9.24	9.39	9.22	9.29	9.29	qfq	1,984,820	18,495,604	0.54%
2025-05-26	9.40	9.40	9.19	9.24	9.24	qfq	4,099,020	37,862,742	-0.65%
2025-05-23	9.55	9.58	9.29	9.30	9.30	qfq	3,921,500	36,983,774	-2.21%
2025-05-22	9.70	9.84	9.47	9.51	9.51	qfq	6,828,899	66,017,325	-0.94%
2025-05-21	9.23	9.71	9.20	9.60	9.60	qfq	5,611,940	53,276,448	3.56%
2025-05-20	9.40	9.40	9.22	9.27	9.27	qfq	4,135,048	38,340,987	-1.38%
2025-05-19	9.49	9.55	9.34	9.40	9.40	qfq	4,436,760	41,767,455	0.64%
2025-05-16	9.40	9.49	9.21	9.34	9.34	qfq	6,425,380	59,914,423	-1.58%
2025-05-15	9.35	9.63	9.21	9.49	9.49	qfq	11,582,788	109,936,093	3.49%
2025-05-14	9.37	9.58	9.15	9.17	9.17	qfq	10,001,742	93,070,662	-2.34%
2025-05-13	9.56	9.75	9.39	9.39	9.39	qfq	20,813,213	199,613,202	1.08%
2025-05-12	9.02	9.29	8.89	9.29	9.29	qfq	9,018,108	82,305,528	4.97%
2025-05-09	8.43	8.85	8.43	8.85	8.85	qfq	11,541,967	101,639,626	4.98%
2025-05-08	8.23	8.47	8.21	8.43	8.43	qfq	11,647,855	97,009,239	1.57%
2025-05-07	8.06	8.36	8.02	8.30	8.30	qfq	15,224,040	125,190,954	4.27%
2025-05-06	8.08	8.25	7.95	7.96	7.96	qfq	12,552,886	100,730,615	-0.38%
2025-04-30	8.18	8.30	7.82	7.99	7.99	qfq	27,284,046	219,457,690	-2.68%
2025-04-29	8.21	8.21	8.21	8.21	8.21	qfq	11,562,500	94,928,125	-4.98%
2025-04-25	7.85	8.64	7.80	8.64	8.64	qfq	24,069,439	201,428,308	10.06%
2025-04-24	7.97	8.12	7.82	7.85	7.85	qfq	9,558,340	75,791,162	-1.38%
2025-04-23	7.62	8.03	7.62	7.96	7.96	qfq	15,757,281	124,276,006	3.24%
2025-04-22	7.90	8.01	7.68	7.71	7.71	qfq	14,829,423	115,218,306	-4.58%
2025-04-21	8.19	8.54	7.68	8.08	8.08	qfq	22,203,796	176,722,011	-2.18%
2025-04-18	8.22	8.28	7.95	8.26	8.26	qfq	7,434,150	60,222,670	0.24%
2025-04-17	8.46	8.49	8.24	8.24	8.24	qfq	6,049,426	50,522,136	-2.60%
2025-04-16	8.53	8.62	8.38	8.46	8.46	qfq	5,418,020	45,976,330	-1.40%
2025-04-15	8.95	8.95	8.35	8.58	8.58	qfq	12,983,158	111,141,592	-3.81%
2025-04-14	8.99	9.15	8.89	8.92	8.92	qfq	8,131,384	73,143,158	-1.11%
2025-04-11	8.87	9.11	8.85	9.02	9.02	qfq	4,714,900	42,342,477	1.01%
2025-04-10	8.91	9.23	8.84	8.93	8.93	qfq	6,507,180	58,751,361	2.06%
2025-04-09	8.51	8.86	7.95	8.75	8.75	qfq	9,572,123	80,768,515	2.58%
2025-04-08	8.70	9.15	8.29	8.53	8.53	qfq	11,280,613	97,989,341	-4.05%
2025-04-07	9.43	9.69	8.89	8.89	8.89	qfq	8,167,013	74,423,911	-10.02%
2025-04-03	9.98	10.04	9.84	9.88	9.88	qfq	3,885,000	38,544,819	-0.90%
2025-04-02	10.17	10.18	9.90	9.97	9.97	qfq	4,964,840	49,793,109	-1.97%
2025-04-01	10.09	10.26	10.08	10.17	10.17	qfq	3,369,084	34,226,570	0.79%
2025-03-31	10.10	10.17	10.00	10.09	10.09	qfq	4,539,786	45,761,313	-0.79%
2025-03-28	10.33	10.39	10.16	10.17	10.17	qfq	3,891,460	39,902,215	-1.55%
2025-03-27	10.39	10.47	10.21	10.33	10.33	qfq	3,935,792	40,635,208	-0.48%
2025-03-26	10.48	10.50	10.35	10.38	10.38	qfq	3,522,796	36,640,683	-0.57%
2025-03-25	10.48	10.65	10.37	10.44	10.44	qfq	4,328,078	45,310,477	0.38%
2025-03-24	10.56	10.64	10.29	10.40	10.40	qfq	6,564,636	68,429,477	-1.52%
2025-03-21	10.70	10.78	10.50	10.56	10.56	qfq	5,143,700	54,545,739	-1.22%
2025-03-20	10.75	10.95	10.69	10.69	10.69	qfq	4,629,640	49,873,502	-0.93%
2025-03-19	10.98	10.98	10.77	10.79	10.79	qfq	5,488,246	59,350,415	-1.46%
2025-03-18	10.85	11.11	10.76	10.95	10.95	qfq	8,396,240	91,952,577	1.11%
2025-03-17	10.96	11.01	10.80	10.83	10.83	qfq	6,489,680	70,452,825	-1.01%
2025-03-14	10.95	10.98	10.75	10.94	10.94	qfq	6,388,601	69,502,164	0.00%
2025-03-13	11.10	11.13	10.78	10.94	10.94	qfq	7,053,000	76,925,384	-1.26%
2025-03-12	11.18	11.42	11.08	11.08	11.08	qfq	6,867,980	76,886,793	-0.72%
2025-03-11	10.88	11.30	10.77	11.16	11.16	qfq	8,026,020	88,968,275	2.29%
2025-03-10	11.10	11.21	10.89	10.91	10.91	qfq	6,822,863	75,191,599	-2.42%
2025-03-07	10.95	11.30	10.86	11.18	11.18	qfq	10,584,435	117,812,215	1.18%
2025-03-06	10.76	11.19	10.74	11.05	11.05	qfq	9,136,075	100,310,013	2.79%
2025-03-05	10.79	10.81	10.55	10.75	10.75	qfq	5,676,420	60,692,423	-0.74%
2025-03-04	10.50	10.99	10.50	10.83	10.83	qfq	7,748,962	83,522,785	3.24%
2025-03-03	10.59	10.75	10.46	10.49	10.49	qfq	5,396,022	57,223,407	-1.04%
2025-02-28	10.91	11.04	10.54	10.60	10.60	qfq	7,457,888	80,094,232	-3.99%
2025-02-27	11.19	11.38	10.87	11.04	11.04	qfq	8,141,720	89,789,487	-1.25%
2025-02-26	11.24	11.26	11.05	11.18	11.18	qfq	7,002,713	78,127,444	0.81%
2025-02-25	10.98	11.35	10.97	11.09	11.09	qfq	8,235,646	91,903,474	-0.89%
2025-02-24	10.90	11.38	10.81	11.19	11.19	qfq	12,558,997	139,303,068	1.91%
2025-02-21	11.10	11.10	10.91	10.98	10.98	qfq	11,706,004	128,611,384	-2.23%
2025-02-20	10.44	11.43	10.42	11.23	11.23	qfq	22,932,600	250,280,336	7.26%
2025-02-19	10.31	10.60	10.13	10.47	10.47	qfq	10,935,119	113,564,940	4.18%
2025-02-18	10.30	10.34	10.01	10.05	10.05	qfq	7,199,500	73,063,346	-2.43%
2025-02-17	10.22	10.32	10.09	10.30	10.30	qfq	7,201,020	73,670,551	0.78%
2025-02-14	10.29	10.35	10.08	10.22	10.22	qfq	7,863,880	80,160,971	-0.68%
2025-02-13	10.41	10.44	10.26	10.29	10.29	qfq	5,814,900	60,174,787	-1.34%
2025-02-12	10.36	10.48	10.30	10.43	10.43	qfq	6,435,376	66,868,586	0.48%
2025-02-11	10.74	10.78	10.23	10.38	10.38	qfq	11,699,164	121,511,006	-3.35%
2025-02-10	10.30	10.75	10.30	10.74	10.74	qfq	12,165,594	129,250,097	4.68%
2025-02-07	10.35	10.56	10.17	10.26	10.26	qfq	11,646,900	120,977,815	-1.54%
2025-02-06	9.93	10.55	9.65	10.42	10.42	qfq	13,459,799	135,605,990	4.72%
2025-02-05	9.72	10.10	9.72	9.95	9.95	qfq	17,862,880	177,617,750	-7.87%
2025-01-27	11.04	11.10	10.80	10.80	10.80	qfq	5,454,880	59,389,746	-1.10%
2025-01-24	11.09	11.15	10.70	10.92	10.92	qfq	13,660,890	149,030,548	-2.67%
2025-01-23	11.68	11.69	11.17	11.22	11.22	qfq	8,802,280	100,398,225	-2.43%
2025-01-22	11.60	11.65	11.43	11.50	11.50	qfq	4,891,100	56,292,244	-1.37%
2025-01-21	11.97	11.99	11.61	11.66	11.66	qfq	7,983,663	93,546,926	-2.35%
2025-01-20	11.76	12.32	11.72	11.94	11.94	qfq	13,990,003	168,250,705	4.10%
2025-01-17	11.40	11.59	11.21	11.47	11.47	qfq	5,968,010	68,183,029	1.41%
2025-01-16	11.34	11.60	11.23	11.31	11.31	qfq	6,088,300	69,321,581	0.00%
2025-01-15	11.59	11.60	11.24	11.31	11.31	qfq	7,046,180	79,935,884	-2.58%
2025-01-14	11.33	11.61	11.14	11.61	11.61	qfq	8,050,740	92,189,051	3.38%
2025-01-13	11.08	11.44	11.00	11.23	11.23	qfq	8,018,067	90,006,181	-0.27%
2025-01-10	11.83	12.03	11.22	11.26	11.26	qfq	16,149,687	189,157,075	-2.26%
2025-01-09	11.03	11.77	11.03	11.52	11.52	qfq	11,454,439	131,549,280	4.16%
2025-01-08	11.23	11.29	10.77	11.06	11.06	qfq	8,714,950	95,997,875	-2.30%
2025-01-07	11.18	11.35	10.98	11.32	11.32	qfq	8,843,672	98,883,782	0.27%
2025-01-06	11.10	11.85	11.10	11.29	11.29	qfq	11,162,825	126,918,593	1.90%
2025-01-03	11.72	11.95	11.03	11.08	11.08	qfq	18,726,735	213,310,500	-7.28%
2025-01-02	11.21	12.27	11.21	11.95	11.95	qfq	23,814,181	285,600,293	7.17%
2024-12-31	11.64	11.73	11.12	11.15	11.15	qfq	7,144,301	80,928,478	-3.88%
2024-12-30	11.41	11.95	11.11	11.60	11.60	qfq	11,118,621	128,664,380	1.84%
2024-12-27	11.42	11.68	11.22	11.39	11.39	qfq	8,550,406	98,329,289	1.70%
2024-12-26	11.27	11.39	11.17	11.20	11.20	qfq	7,405,789	83,430,644	-0.09%
2024-12-25	11.43	11.47	10.98	11.21	11.21	qfq	7,743,352	86,536,587	-1.92%
2024-12-24	11.70	11.79	11.27	11.43	11.43	qfq	11,750,442	134,361,491	-2.14%
2024-12-23	12.49	12.49	11.40	11.68	11.68	qfq	19,565,053	229,028,069	-7.45%
2024-12-20	12.53	12.79	12.35	12.62	12.62	qfq	6,353,340	80,055,471	1.04%
2024-12-19	12.60	12.65	12.16	12.49	12.49	qfq	10,721,860	132,775,393	-1.65%
2024-12-18	12.88	13.43	12.68	12.70	12.70	qfq	12,162,840	157,806,126	-1.09%
2024-12-17	13.38	13.52	12.78	12.84	12.84	qfq	9,596,820	124,549,032	-3.53%
2024-12-16	13.78	13.78	13.21	13.31	13.31	qfq	10,635,023	143,133,754	-3.41%
2024-12-13	13.78	14.04	13.50	13.78	13.78	qfq	15,668,359	215,215,508	-0.43%
2024-12-12	13.64	13.98	13.46	13.84	13.84	qfq	28,554,295	392,242,386	1.17%
2024-12-11	12.45	13.68	12.00	13.68	13.68	qfq	24,953,038	334,185,317	9.97%
2024-12-10	12.59	12.70	12.41	12.44	12.44	qfq	6,681,966	83,814,942	1.06%
2024-12-09	12.60	12.65	12.21	12.31	12.31	qfq	5,132,580	63,458,411	-2.30%
2024-12-06	12.48	12.66	12.38	12.60	12.60	qfq	5,213,190	65,326,121	1.45%
2024-12-05	12.35	12.50	12.24	12.42	12.42	qfq	4,479,575	55,519,543	0.73%
2024-12-04	12.56	12.63	12.21	12.33	12.33	qfq	4,394,460	54,522,337	-1.83%
2024-12-03	12.77	12.80	12.48	12.56	12.56	qfq	6,503,400	81,870,490	-1.57%
2024-12-02	12.58	12.87	12.50	12.76	12.76	qfq	8,202,494	104,464,475	1.43%
2024-11-29	12.61	12.77	12.30	12.58	12.58	qfq	8,054,150	100,929,512	-0.40%
2024-11-28	12.34	12.95	12.33	12.63	12.63	qfq	11,629,426	146,861,949	2.27%
2024-11-27	11.99	12.39	11.68	12.35	12.35	qfq	6,949,500	83,684,004	3.00%
2024-11-26	12.15	12.32	11.98	11.99	11.99	qfq	4,581,800	55,584,742	-1.15%
2024-11-25	12.10	12.34	11.88	12.13	12.13	qfq	5,251,590	63,117,907	0.17%
2024-11-22	12.64	12.73	12.09	12.11	12.11	qfq	6,114,895	75,965,419	-4.19%
2024-11-21	12.75	12.86	12.48	12.64	12.64	qfq	5,038,354	63,772,748	-0.86%
2024-11-20	12.70	12.77	12.53	12.75	12.75	qfq	5,581,180	70,729,391	0.39%
2024-11-19	12.56	12.81	12.35	12.70	12.70	qfq	6,902,180	86,871,985	1.28%
2024-11-18	12.89	13.01	12.42	12.54	12.54	qfq	8,220,800	103,612,433	-2.49%
2024-11-15	13.30	13.45	12.84	12.86	12.86	qfq	6,226,840	81,793,459	-3.45%
2024-11-14	13.56	13.82	13.27	13.32	13.32	qfq	6,373,283	85,601,400	-2.63%
2024-11-13	13.80	13.94	13.47	13.68	13.68	qfq	5,883,224	80,399,779	-1.16%
2024-11-12	14.16	14.16	13.70	13.84	13.84	qfq	8,307,460	115,567,232	-2.33%
2024-11-11	13.87	14.27	13.71	14.17	14.17	qfq	10,541,188	148,772,843	2.31%
2024-11-08	13.84	14.18	13.76	13.85	13.85	qfq	10,451,562	145,766,025	0.95%
2024-11-07	13.86	14.06	13.61	13.72	13.72	qfq	9,871,156	136,043,349	-1.29%
2024-11-06	13.62	14.45	13.21	13.90	13.90	qfq	21,159,326	291,835,192	3.65%
2024-11-05	13.05	13.54	12.93	13.41	13.41	qfq	10,404,685	138,759,987	3.87%
2024-11-04	12.67	13.01	12.65	12.91	12.91	qfq	6,776,820	87,101,207	2.87%
2024-11-01	13.32	13.32	12.46	12.55	12.55	qfq	13,245,882	168,987,957	-5.78%
2024-10-31	13.20	13.42	12.99	13.32	13.32	qfq	10,102,174	134,044,797	0.15%
2024-10-30	13.23	13.47	13.12	13.30	13.30	qfq	7,825,894	104,124,255	0.45%
2024-10-29	13.33	13.45	13.15	13.24	13.24	qfq	7,995,274	106,512,519	-0.38%
2024-10-28	13.10	13.39	13.05	13.29	13.29	qfq	7,191,104	95,165,694	1.53%
2024-10-25	12.98	13.25	12.92	13.09	13.09	qfq	7,807,180	102,144,329	0.93%
2024-10-24	12.97	13.43	12.64	12.97	12.97	qfq	9,669,996	125,576,305	0.31%
2024-10-23	12.71	13.23	12.65	12.93	12.93	qfq	10,059,240	130,794,001	1.73%
2024-10-22	13.08	13.08	12.54	12.71	12.71	qfq	7,723,274	98,164,243	-0.94%
2024-10-21	12.71	13.16	12.70	12.83	12.83	qfq	11,593,917	150,027,131	1.26%
2024-10-18	12.15	13.05	12.10	12.67	12.67	qfq	10,738,782	135,564,077	4.28%
2024-10-17	12.36	12.45	12.10	12.15	12.15	qfq	5,735,846	70,496,094	-0.25%
2024-10-16	12.26	12.49	12.09	12.18	12.18	qfq	4,585,971	56,287,579	-1.69%
2024-10-15	12.70	12.85	12.36	12.39	12.39	qfq	6,853,200	86,403,735	-2.36%
2024-10-14	12.28	12.70	12.14	12.69	12.69	qfq	8,864,120	110,178,482	4.53%
2024-10-11	12.80	12.91	11.97	12.14	12.14	qfq	8,513,574	105,079,563	-5.96%
2024-10-10	12.97	13.55	12.84	12.91	12.91	qfq	11,125,722	146,354,364	-0.46%
2024-10-09	13.63	13.83	12.90	12.97	12.97	qfq	15,622,461	209,549,927	-6.76%
2024-10-08	14.23	14.23	13.09	13.91	13.91	qfq	18,241,450	249,695,610	7.50%
2024-09-30	12.20	13.00	12.01	12.94	12.94	qfq	13,246,480	167,761,100	9.38%
2024-09-27	11.26	11.91	11.23	11.83	11.83	qfq	6,461,880	74,927,512	6.00%
2024-09-26	10.62	11.18	10.56	11.16	11.16	qfq	5,137,485	55,956,079	5.08%
2024-09-25	10.53	10.81	10.52	10.62	10.62	qfq	5,524,320	59,053,621	1.53%
2024-09-24	10.17	10.50	10.10	10.46	10.46	qfq	4,553,839	47,205,846	3.36%
2024-09-23	10.22	10.24	10.10	10.12	10.12	qfq	1,443,580	14,670,718	-0.78%
2024-09-20	10.25	10.34	10.07	10.20	10.20	qfq	2,531,900	25,837,725	-0.97%
2024-09-19	10.02	10.40	10.02	10.30	10.30	qfq	3,609,778	36,927,006	2.49%
2024-09-18	10.05	10.23	9.85	10.05	10.05	qfq	2,588,160	25,871,772	-0.10%
2024-09-13	10.19	10.25	10.04	10.06	10.06	qfq	1,793,340	18,171,779	-0.98%
2024-09-12	10.36	10.47	10.15	10.16	10.16	qfq	2,036,544	20,981,253	-1.07%
2024-09-11	10.26	10.40	10.15	10.27	10.27	qfq	2,271,700	23,309,816	-0.39%
2024-09-10	10.35	10.38	10.09	10.31	10.31	qfq	2,877,281	29,485,825	0.29%
2024-09-09	10.28	10.53	10.24	10.28	10.28	qfq	2,850,719	29,500,217	-0.68%
2024-09-06	10.74	10.76	10.33	10.35	10.35	qfq	3,114,279	32,551,364	-3.27%
2024-09-05	10.83	10.89	10.65	10.70	10.70	qfq	2,102,460	22,590,111	0.00%
2024-09-04	10.90	10.97	10.65	10.70	10.70	qfq	2,842,840	30,570,291	-2.37%
2024-09-03	10.87	11.04	10.80	10.96	10.96	qfq	2,810,400	30,719,240	1.11%
2024-09-02	11.09	11.41	10.82	10.84	10.84	qfq	4,314,675	47,683,610	-2.25%
2024-08-30	11.00	11.30	10.84	11.09	11.09	qfq	4,339,134	48,352,901	1.74%
2024-08-29	10.69	10.98	10.52	10.90	10.90	qfq	3,391,510	36,566,769	2.35%
2024-08-28	10.24	10.71	10.13	10.65	10.65	qfq	5,689,786	59,860,040	3.00%
2024-08-27	11.01	11.24	10.16	10.34	10.34	qfq	10,543,770	111,197,445	-6.51%
2024-08-26	11.11	11.17	10.93	11.06	11.06	qfq	2,326,822	25,726,079	-0.72%
2024-08-23	11.10	11.14	10.77	11.14	11.14	qfq	4,475,755	48,997,243	1.46%
2024-08-22	11.07	11.26	10.88	10.98	10.98	qfq	2,681,386	29,491,664	-0.81%
2024-08-21	11.18	11.20	11.03	11.07	11.07	qfq	2,301,549	25,547,630	-0.98%
2024-08-20	11.37	11.44	11.12	11.18	11.18	qfq	2,581,574	28,876,491	-1.41%
2024-08-19	11.41	11.60	11.27	11.34	11.34	qfq	2,699,100	30,786,282	-0.53%
2024-08-16	11.61	11.72	11.40	11.40	11.40	qfq	3,257,040	37,485,917	-1.81%
2024-08-15	11.71	11.86	11.50	11.61	11.61	qfq	4,387,926	51,272,764	-0.60%
2024-08-14	11.84	11.88	11.67	11.68	11.68	qfq	3,427,682	40,254,675	-1.35%
2024-08-13	11.68	11.87	11.63	11.84	11.84	qfq	2,706,854	31,840,036	1.20%
2024-08-12	11.97	11.98	11.53	11.70	11.70	qfq	3,191,780	37,303,809	-1.85%
2024-08-09	12.13	12.25	11.91	11.92	11.92	qfq	3,692,096	44,380,317	-1.49%
2024-08-08	12.40	12.40	11.97	12.10	12.10	qfq	4,792,960	58,223,315	-2.42%
2024-08-07	12.52	12.66	12.30	12.40	12.40	qfq	6,660,716	82,945,697	-1.51%
2024-08-06	12.43	12.99	12.11	12.59	12.59	qfq	8,447,375	106,546,950	3.20%
2024-08-05	13.00	13.70	12.18	12.20	12.20	qfq	10,528,700	133,681,242	-5.65%
2024-08-02	13.09	13.34	12.88	12.93	12.93	qfq	6,063,497	79,290,858	-1.67%
2024-08-01	13.12	13.49	13.12	13.15	13.15	qfq	5,647,597	74,977,370	-0.53%
2024-07-31	13.15	13.30	13.00	13.22	13.22	qfq	6,646,776	87,362,217	0.84%
2024-07-30	13.14	13.18	12.88	13.11	13.11	qfq	5,880,146	76,697,961	-0.30%
2024-07-29	12.54	13.31	12.53	13.15	13.15	qfq	10,876,175	141,693,593	4.86%
2024-07-26	12.27	12.70	12.14	12.54	12.54	qfq	7,209,523	89,934,600	1.79%
2024-07-25	11.90	12.40	11.86	12.32	12.32	qfq	5,206,768	63,280,291	3.01%
2024-07-24	12.09	12.19	11.88	11.96	11.96	qfq	4,432,903	53,167,761	-0.66%
2024-07-23	12.14	12.39	12.02	12.04	12.04	qfq	4,006,940	48,650,137	-1.95%
2024-07-22	12.13	12.40	12.04	12.28	12.28	qfq	6,556,159	80,207,401	1.74%
2024-07-19	11.58	12.14	11.49	12.07	12.07	qfq	7,296,168	86,828,570	3.96%
2024-07-18	11.22	11.65	10.85	11.61	11.61	qfq	7,143,008	80,546,121	3.48%
2024-07-17	11.54	11.54	11.16	11.22	11.22	qfq	4,772,557	53,886,746	-2.94%
2024-07-16	11.60	11.73	11.43	11.56	11.56	qfq	2,909,657	33,594,608	-0.34%
2024-07-15	11.78	11.86	11.54	11.60	11.60	qfq	3,263,020	38,028,416	-2.11%
2024-07-12	11.80	12.09	11.72	11.85	11.85	qfq	5,470,921	65,370,163	0.08%
2024-07-11	11.57	11.88	11.48	11.84	11.84	qfq	6,765,096	79,083,660	4.04%
2024-07-10	11.51	11.60	11.16	11.38	11.38	qfq	7,343,994	83,628,931	-2.57%
2024-07-09	11.52	12.13	11.27	11.68	11.68	qfq	10,207,920	118,952,661	1.39%
2024-07-08	12.15	12.15	11.41	11.52	11.52	qfq	7,046,300	82,621,203	-5.57%
2024-07-05	12.14	12.25	11.81	12.20	12.20	qfq	7,249,899	87,204,436	1.75%
2024-07-04	12.66	12.98	11.95	11.99	11.99	qfq	15,633,027	194,597,758	-5.29%
2024-07-03	12.59	12.80	12.25	12.66	12.66	qfq	16,990,368	213,262,274	2.59%
2024-07-02	11.22	12.34	11.09	12.34	12.34	qfq	17,137,204	205,885,321	9.98%
2024-07-01	11.29	11.51	11.01	11.22	11.22	qfq	4,230,051	47,382,282	-0.53%
2024-06-28	11.20	11.66	10.95	11.28	11.28	qfq	6,045,180	68,970,936	1.81%
2024-06-27	11.30	11.38	11.03	11.08	11.08	qfq	2,935,180	32,825,232	-2.55%
2024-06-26	11.09	11.37	10.87	11.37	11.37	qfq	3,993,560	44,514,580	2.52%
2024-06-25	11.01	11.35	10.90	11.09	11.09	qfq	4,917,346	54,531,296	-0.72%
2024-06-24	11.60	12.09	11.12	11.17	11.17	qfq	7,548,850	86,760,946	-4.61%
2024-06-21	11.40	11.82	11.35	11.71	11.71	qfq	3,675,860	42,676,228	1.47%
2024-06-20	11.80	11.84	11.50	11.54	11.54	qfq	3,782,900	44,019,742	-2.29%
2024-06-19	11.90	11.99	11.79	11.81	11.81	qfq	4,494,613	53,352,027	0.25%
2024-06-18	11.27	12.23	11.23	11.78	11.78	qfq	12,861,995	152,216,286	3.42%
2024-06-17	11.31	11.43	11.25	11.39	11.39	qfq	2,554,634	29,039,521	0.62%
2024-06-14	11.53	11.53	11.16	11.32	11.32	qfq	4,914,700	55,305,115	-1.82%
2024-06-13	11.80	11.80	11.32	11.53	11.53	qfq	4,646,285	53,290,575	-1.87%
2024-06-12	11.57	11.87	11.50	11.75	11.75	qfq	4,193,080	49,066,141	1.91%
2024-06-11	11.37	11.53	11.17	11.53	11.53	qfq	3,560,804	40,536,567	0.61%
2024-06-07	11.35	11.56	11.26	11.46	11.46	qfq	3,153,260	35,928,122	1.24%
2024-06-06	11.87	11.96	11.24	11.32	11.32	qfq	6,540,763	75,019,687	-4.87%
2024-06-05	11.53	12.22	11.53	11.90	11.90	qfq	7,125,992	85,033,136	1.71%
2024-06-04	11.85	11.86	11.45	11.70	11.70	qfq	5,413,268	62,810,581	-1.35%
2024-06-03	12.06	12.19	11.73	11.86	11.86	qfq	4,016,980	47,737,770	-1.74%
2024-05-31	12.03	12.24	11.99	12.07	12.02	qfq	4,317,532	52,274,120	-0.08%
2024-05-30	11.90	12.21	11.71	12.08	12.03	qfq	4,567,274	55,049,931	1.51%
2024-05-29	12.29	12.35	11.75	11.90	11.85	qfq	7,112,550	85,159,652	-2.46%
2024-05-28	12.36	12.41	12.08	12.20	12.15	qfq	3,593,630	43,980,776	-0.65%
2024-05-27	12.80	12.89	11.72	12.28	12.23	qfq	10,824,930	131,609,695	-4.06%
2024-05-24	13.00	13.03	12.74	12.80	12.75	qfq	3,772,360	48,554,828	-0.93%
2024-05-23	13.19	13.23	12.90	12.92	12.87	qfq	3,595,845	46,825,559	-1.97%
2024-05-22	13.41	13.55	13.15	13.18	13.13	qfq	3,727,033	49,305,479	-1.93%
2024-05-21	13.75	13.80	13.40	13.44	13.38	qfq	3,090,950	41,721,085	-2.25%
2024-05-20	13.51	14.09	13.37	13.75	13.69	qfq	5,578,180	76,731,779	1.63%
2024-05-17	13.22	13.53	13.18	13.53	13.47	qfq	3,945,796	52,813,548	2.04%
2024-05-16	13.15	13.57	13.15	13.26	13.21	qfq	3,927,800	52,347,415	-0.53%
2024-05-15	13.25	13.69	13.03	13.33	13.28	qfq	4,848,305	65,171,335	0.53%
2024-05-14	13.09	13.42	12.93	13.26	13.21	qfq	5,242,520	69,090,195	1.30%
2024-05-13	13.33	13.35	12.80	13.09	13.04	qfq	5,868,954	76,360,613	-1.95%
2024-05-10	14.09	14.09	13.26	13.35	13.30	qfq	8,300,660	112,937,132	-4.98%
2024-05-09	13.83	14.19	13.78	14.05	13.99	qfq	4,613,260	64,780,465	2.03%
2024-05-08	14.35	14.35	13.74	13.77	13.71	qfq	6,941,115	97,035,434	-4.04%
2024-05-07	14.54	14.60	14.30	14.35	14.29	qfq	5,330,859	76,842,464	-1.31%
2024-05-06	14.76	14.90	14.50	14.54	14.48	qfq	5,774,553	84,791,331	-0.55%
2024-04-30	14.76	14.80	14.27	14.62	14.56	qfq	8,542,888	124,253,722	-2.40%
2024-04-29	14.15	15.15	14.00	14.98	14.92	qfq	9,570,455	140,336,763	5.49%
2024-04-26	13.56	14.35	13.56	14.20	14.14	qfq	7,356,406	103,277,916	4.80%
2024-04-25	14.03	14.03	13.47	13.55	13.49	qfq	5,607,305	76,446,411	-3.42%
2024-04-24	13.81	14.14	13.71	14.03	13.97	qfq	4,623,931	64,495,211	1.59%
2024-04-23	13.60	13.95	13.51	13.81	13.75	qfq	4,261,544	58,462,223	1.40%
2024-04-22	13.65	13.81	13.03	13.62	13.56	qfq	5,174,921	69,784,631	-0.22%
2024-04-19	13.68	13.77	13.32	13.65	13.59	qfq	5,001,461	67,872,299	0.00%
2024-04-18	13.72	13.96	13.20	13.65	13.59	qfq	6,458,168	88,047,797	1.71%
2024-04-17	13.00	13.72	12.99	13.42	13.36	qfq	7,348,661	98,988,717	4.03%
2024-04-16	13.72	14.00	12.86	12.90	12.85	qfq	9,716,240	128,319,290	-6.39%
2024-04-15	14.45	14.54	13.44	13.78	13.72	qfq	10,424,054	144,740,890	-4.83%
2024-04-12	14.76	14.88	14.29	14.48	14.42	qfq	5,819,017	84,862,860	-1.83%
2024-04-11	14.76	15.32	14.71	14.75	14.69	qfq	6,025,143	90,277,825	-0.67%
2024-04-10	15.50	15.53	14.79	14.85	14.79	qfq	9,577,198	143,897,071	-4.38%
2024-04-09	15.63	15.75	15.29	15.53	15.47	qfq	5,483,420	84,819,079	-0.70%
2024-04-08	16.10	16.11	15.54	15.64	15.58	qfq	7,919,913	124,946,301	-2.86%
2024-04-03	15.70	16.20	15.60	16.10	16.03	qfq	9,451,140	151,138,994	1.83%
2024-04-02	15.84	15.99	15.45	15.81	15.75	qfq	7,405,560	116,363,624	-0.13%
2024-04-01	15.59	16.15	15.53	15.83	15.77	qfq	9,510,826	150,404,629	0.19%
2024-03-29	15.01	15.89	14.92	15.80	15.74	qfq	10,359,282	159,258,232	5.83%
2024-03-28	14.24	15.07	14.24	14.93	14.87	qfq	7,525,541	111,253,805	4.85%
2024-03-27	14.69	14.74	14.20	14.24	14.18	qfq	7,079,994	102,255,765	-3.00%
2024-03-26	14.89	15.18	14.40	14.68	14.62	qfq	9,393,070	138,807,519	0.96%
2024-03-25	16.30	16.30	14.48	14.54	14.48	qfq	13,221,487	200,804,424	-4.53%
2024-03-22	15.45	15.58	14.90	15.23	15.17	qfq	10,638,674	162,591,311	-1.42%
2024-03-21	14.33	15.63	14.19	15.45	15.39	qfq	15,104,524	228,222,627	8.27%
2024-03-20	14.21	14.31	14.16	14.27	14.21	qfq	3,987,236	56,749,159	0.21%
2024-03-19	14.08	14.41	13.96	14.24	14.18	qfq	6,692,231	95,035,798	0.99%
2024-03-18	13.61	14.16	13.61	14.10	14.04	qfq	7,151,000	99,932,642	3.75%
2024-03-15	13.54	13.64	13.44	13.59	13.53	qfq	3,691,913	49,963,526	0.44%
2024-03-14	13.41	13.74	13.31	13.53	13.47	qfq	6,338,240	85,521,203	0.59%
2024-03-13	13.51	13.58	13.17	13.45	13.39	qfq	6,354,967	85,097,664	-0.30%
2024-03-12	13.28	13.60	13.15	13.49	13.43	qfq	8,068,043	108,082,077	1.58%
2024-03-11	12.87	13.59	12.87	13.28	13.23	qfq	11,411,375	151,342,054	2.55%
2024-03-08	12.32	13.00	12.27	12.95	12.90	qfq	7,426,820	93,769,579	5.11%
2024-03-07	12.51	12.76	12.30	12.32	12.27	qfq	5,291,563	66,088,520	-2.53%
2024-03-06	12.87	13.05	12.55	12.64	12.59	qfq	6,001,416	76,370,905	-2.39%
2024-03-05	12.87	13.01	12.73	12.95	12.90	qfq	6,297,918	81,169,044	0.47%
2024-03-04	13.11	13.22	12.78	12.89	12.84	qfq	6,826,743	88,524,278	-1.07%
2024-03-01	12.83	13.20	12.76	13.03	12.98	qfq	7,641,640	99,132,152	1.09%
2024-02-29	12.59	13.01	12.59	12.89	12.84	qfq	8,203,565	105,160,401	2.06%
2024-02-28	13.13	13.65	12.63	12.63	12.58	qfq	13,373,039	175,853,703	-4.17%
2024-02-27	12.88	13.20	12.87	13.18	13.13	qfq	12,125,590	158,155,133	1.70%
2024-02-26	12.16	13.27	11.92	12.96	12.91	qfq	18,187,307	231,634,153	7.46%
2024-02-23	12.27	12.32	11.91	12.06	12.01	qfq	8,030,285	96,835,839	-1.39%
2024-02-22	12.27	12.38	12.11	12.23	12.18	qfq	5,870,018	71,700,237	-0.08%
2024-02-21	12.24	12.47	12.08	12.24	12.19	qfq	8,716,441	106,966,474	0.08%
2024-02-20	12.30	12.48	12.08	12.23	12.18	qfq	8,032,861	98,783,711	-1.21%
2024-02-19	11.88	12.58	11.64	12.38	12.33	qfq	14,098,537	171,912,105	5.63%
2024-02-08	11.18	12.00	11.18	11.72	11.67	qfq	13,923,062	161,529,323	4.09%
2024-02-07	11.13	11.60	10.92	11.26	11.21	qfq	14,312,396	161,657,408	0.54%
2024-02-06	10.62	11.40	10.08	11.20	11.15	qfq	18,879,592	204,498,360	2.66%
2024-02-05	11.13	11.99	10.19	10.91	10.87	qfq	22,679,433	250,663,990	-1.45%
2024-02-02	11.01	11.74	10.81	11.07	11.02	qfq	24,340,666	276,128,368	3.75%
2024-02-01	11.03	11.28	10.59	10.67	10.63	qfq	13,051,900	141,174,380	-3.35%
2024-01-31	11.43	11.94	10.93	11.04	10.99	qfq	16,432,385	187,785,933	-4.00%
2024-01-30	10.89	11.94	10.86	11.50	11.45	qfq	22,947,110	267,551,841	5.99%
2024-01-29	11.07	11.43	10.84	10.85	10.81	qfq	10,847,378	120,263,343	-1.72%
2024-01-26	11.24	11.46	10.97	11.04	10.99	qfq	12,906,395	144,972,731	1.75%
2024-01-25	9.89	10.85	9.78	10.85	10.81	qfq	9,188,467	96,717,146	10.04%
2024-01-24	10.07	10.11	9.56	9.86	9.82	qfq	5,272,154	51,741,752	-1.40%
2024-01-23	9.84	10.02	9.65	10.00	9.96	qfq	5,948,142	58,702,392	1.42%
2024-01-22	10.40	10.50	9.86	9.86	9.82	qfq	7,908,265	79,957,587	-5.10%
2024-01-19	10.51	10.63	10.36	10.39	10.35	qfq	4,897,913	51,295,485	-1.33%
2024-01-18	10.58	10.59	10.09	10.53	10.49	qfq	7,028,350	72,585,836	-0.47%
2024-01-17	10.78	10.93	10.58	10.58	10.54	qfq	3,673,075	39,435,521	-1.86%
2024-01-16	10.61	10.80	10.46	10.78	10.74	qfq	5,078,057	54,000,670	1.60%
2024-01-15	10.77	10.77	10.52	10.61	10.57	qfq	4,255,900	45,226,162	-1.94%
2024-01-12	11.23	11.26	10.79	10.82	10.78	qfq	5,643,580	61,730,163	-3.91%
2024-01-11	10.91	11.43	10.78	11.26	11.21	qfq	7,522,592	83,419,082	2.93%
2024-01-10	10.94	11.18	10.69	10.94	10.90	qfq	5,485,600	60,173,124	0.00%
2024-01-09	10.72	10.96	10.61	10.94	10.90	qfq	5,673,173	61,208,959	2.82%
2024-01-08	10.98	11.10	10.60	10.64	10.60	qfq	5,259,420	56,521,717	-3.54%
2024-01-05	11.36	11.51	10.92	11.03	10.98	qfq	5,096,000	56,758,580	-3.75%
2024-01-04	11.43	11.54	11.36	11.46	11.41	qfq	2,805,188	32,041,422	-0.35%
2024-01-03	11.45	11.59	11.40	11.50	11.45	qfq	4,144,380	47,500,232	-0.26%
2024-01-02	11.45	11.61	11.35	11.53	11.48	qfq	6,191,051	71,332,118	0.52%
2023-12-29	11.20	11.53	11.09	11.47	11.42	qfq	7,032,048	80,058,418	2.14%
2023-12-28	10.65	11.35	10.53	11.23	11.18	qfq	10,671,330	117,801,849	5.94%
2023-12-27	10.42	10.63	10.36	10.60	10.56	qfq	5,797,515	60,899,459	1.92%
2023-12-26	10.70	10.70	10.29	10.40	10.36	qfq	5,865,900	61,044,503	-2.35%
2023-12-25	10.65	10.90	10.60	10.65	10.61	qfq	5,787,173	61,956,298	-0.09%
2023-12-22	10.84	11.05	10.64	10.66	10.62	qfq	10,399,396	112,649,839	-0.84%
2023-12-21	11.11	11.24	10.70	10.75	10.71	qfq	7,267,941	79,640,833	-3.41%
2023-12-20	11.30	11.49	11.10	11.13	11.08	qfq	4,082,735	45,885,764	-1.50%
2023-12-19	11.39	11.55	11.19	11.30	11.25	qfq	5,242,658	59,364,058	-0.96%
2023-12-18	11.45	11.56	11.31	11.41	11.36	qfq	4,657,329	53,338,343	0.44%
2023-12-15	11.82	11.93	11.00	11.36	11.31	qfq	9,093,225	103,445,191	-3.97%
2023-12-14	12.22	12.26	11.78	11.83	11.78	qfq	4,154,392	49,755,998	-2.71%
2023-12-13	12.15	12.27	12.01	12.16	12.11	qfq	2,726,500	33,227,299	0.50%
2023-12-12	12.03	12.25	12.00	12.10	12.05	qfq	2,629,765	31,894,316	0.25%
2023-12-11	11.71	12.09	11.62	12.07	12.02	qfq	3,432,203	40,646,828	2.64%
2023-12-08	11.85	11.94	11.74	11.76	11.71	qfq	2,456,300	29,034,297	-0.76%
2023-12-07	11.88	11.93	11.60	11.85	11.80	qfq	2,363,760	27,949,517	-0.25%
2023-12-06	11.87	11.99	11.77	11.88	11.83	qfq	2,197,934	26,143,725	0.08%
2023-12-05	12.19	12.19	11.86	11.87	11.82	qfq	2,440,157	29,200,955	-2.63%
2023-12-04	12.17	12.29	12.06	12.19	12.14	qfq	3,342,005	40,793,337	0.16%
2023-12-01	12.15	12.22	12.00	12.17	12.12	qfq	3,545,080	42,924,535	0.33%
2023-11-30	12.40	12.40	12.09	12.13	12.08	qfq	3,915,224	47,766,337	-2.18%
2023-11-29	12.44	12.56	12.36	12.40	12.35	qfq	3,242,232	40,386,165	-0.24%
2023-11-28	12.32	12.45	12.25	12.43	12.38	qfq	2,787,796	34,443,517	0.57%
2023-11-27	12.34	12.46	12.25	12.36	12.31	qfq	2,980,410	36,747,388	0.08%
2023-11-24	12.50	12.55	12.25	12.35	12.30	qfq	2,966,509	36,610,321	-0.96%
2023-11-23	12.36	12.50	12.31	12.47	12.42	qfq	1,946,780	24,193,844	0.73%
2023-11-22	12.50	12.64	12.36	12.38	12.33	qfq	2,820,000	35,162,129	-0.96%
2023-11-21	12.68	12.80	12.50	12.50	12.45	qfq	2,974,809	37,394,355	-1.50%
2023-11-20	12.52	12.70	12.48	12.69	12.64	qfq	3,631,595	45,829,823	1.76%
2023-11-17	12.42	12.51	12.31	12.47	12.42	qfq	2,685,321	33,406,706	0.97%
2023-11-16	12.50	12.52	12.20	12.35	12.30	qfq	2,673,931	33,228,537	-0.80%
2023-11-15	12.48	12.59	12.31	12.45	12.40	qfq	3,993,597	49,586,156	0.00%
2023-11-14	12.21	12.47	12.14	12.45	12.40	qfq	6,354,359	78,724,669	2.05%
2023-11-13	11.98	12.22	11.86	12.20	12.15	qfq	5,601,618	67,841,120	2.35%
2023-11-10	11.83	11.97	11.73	11.92	11.87	qfq	2,913,523	34,622,895	0.76%
2023-11-09	11.97	12.01	11.80	11.83	11.78	qfq	2,711,647	32,239,341	-0.76%
2023-11-08	11.98	12.01	11.85	11.92	11.87	qfq	2,920,010	34,846,845	0.00%
2023-11-07	12.03	12.03	11.85	11.92	11.87	qfq	3,434,959	40,964,412	0.00%
2023-11-06	12.00	12.10	11.89	11.92	11.87	qfq	2,957,430	35,353,838	-0.33%
2023-11-03	11.66	12.03	11.59	11.96	11.91	qfq	3,442,987	41,016,707	2.84%
2023-11-02	11.93	12.07	11.61	11.63	11.58	qfq	3,933,500	46,207,071	-2.76%
2023-11-01	12.00	12.06	11.86	11.96	11.91	qfq	4,726,976	56,665,972	-0.33%
2023-10-31	11.87	12.28	11.75	12.00	11.95	qfq	6,423,282	77,378,981	1.61%
2023-10-30	11.43	11.88	11.39	11.81	11.76	qfq	5,502,285	64,384,166	3.42%
2023-10-27	11.20	11.47	11.14	11.42	11.37	qfq	2,377,366	26,921,941	0.97%
2023-10-26	11.20	11.34	10.92	11.31	11.26	qfq	3,324,660	36,982,397	0.80%
2023-10-25	11.21	11.40	11.05	11.22	11.17	qfq	3,293,383	37,063,520	0.81%
2023-10-24	11.33	11.45	11.10	11.13	11.08	qfq	3,990,360	44,642,045	-1.50%
2023-10-23	11.39	11.55	11.18	11.30	11.25	qfq	3,089,560	35,012,662	-0.44%
2023-10-20	11.62	11.74	11.34	11.35	11.30	qfq	4,195,637	48,128,764	-3.16%
2023-10-19	11.82	11.98	11.68	11.72	11.67	qfq	3,577,458	42,355,816	-0.26%
2023-10-18	12.04	12.08	11.75	11.75	11.70	qfq	3,041,188	36,069,960	-2.57%
2023-10-17	12.05	12.09	11.88	12.06	12.01	qfq	2,820,040	33,806,861	0.58%
2023-10-16	12.16	12.17	11.87	11.99	11.94	qfq	3,475,592	41,684,034	-1.40%
2023-10-13	12.00	12.26	11.90	12.16	12.11	qfq	2,824,840	34,274,541	1.16%
2023-10-12	12.02	12.12	11.95	12.02	11.97	qfq	2,685,940	32,232,156	-0.17%
2023-10-11	12.02	12.17	11.86	12.04	11.99	qfq	2,768,021	33,332,369	0.67%
2023-10-10	11.80	12.04	11.80	11.96	11.91	qfq	2,843,473	34,044,443	0.84%
2023-10-09	11.98	12.29	11.83	11.86	11.81	qfq	2,969,890	35,431,238	-1.17%
2023-09-28	11.63	12.08	11.63	12.00	11.95	qfq	3,661,640	43,668,683	3.27%
2023-09-27	11.72	11.77	11.60	11.62	11.57	qfq	2,491,756	29,074,792	-0.77%
2023-09-26	11.90	12.06	11.68	11.71	11.66	qfq	3,222,366	37,913,633	-2.50%
2023-09-25	12.12	12.18	11.81	12.01	11.96	qfq	3,671,120	43,922,396	-0.99%
2023-09-22	11.82	12.14	11.81	12.13	12.08	qfq	2,822,340	33,828,283	2.10%
2023-09-21	11.83	11.96	11.80	11.88	11.83	qfq	1,651,222	19,628,461	0.08%
2023-09-20	11.89	12.02	11.86	11.87	11.82	qfq	2,039,611	24,328,224	-0.84%
2023-09-19	12.16	12.16	11.87	11.97	11.92	qfq	3,239,191	38,807,797	-1.32%
2023-09-18	12.15	12.18	11.98	12.13	12.08	qfq	2,110,860	25,551,681	0.08%
2023-09-15	12.15	12.21	12.01	12.12	12.07	qfq	2,406,588	29,108,733	-0.08%
2023-09-14	12.22	12.29	12.04	12.13	12.08	qfq	2,752,920	33,363,357	-0.33%
2023-09-13	12.35	12.41	12.10	12.17	12.12	qfq	3,467,320	42,269,595	-1.62%
2023-09-12	12.39	12.44	12.28	12.37	12.32	qfq	2,860,261	35,311,666	-0.08%
2023-09-11	12.43	12.48	12.33	12.38	12.33	qfq	3,655,220	45,373,987	-0.40%
2023-09-08	12.21	12.48	12.10	12.43	12.38	qfq	4,040,779	49,979,801	1.80%
2023-09-07	12.30	12.30	12.10	12.21	12.16	qfq	3,526,785	43,180,819	-0.49%
2023-09-06	11.94	12.27	11.81	12.27	12.22	qfq	3,618,723	43,786,286	2.85%
2023-09-05	11.83	11.97	11.76	11.93	11.88	qfq	2,551,815	30,374,728	0.85%
2023-09-04	11.80	11.95	11.73	11.83	11.78	qfq	3,087,862	36,473,532	0.42%
2023-09-01	11.83	11.99	11.66	11.78	11.73	qfq	2,883,909	33,926,184	-0.34%
2023-08-31	11.68	11.85	11.68	11.82	11.77	qfq	4,100,613	48,258,593	0.34%
2023-08-30	11.71	11.89	11.65	11.78	11.73	qfq	3,897,328	46,015,887	1.12%
2023-08-29	11.01	11.74	10.90	11.65	11.60	qfq	7,388,484	85,134,284	5.91%
2023-08-28	11.98	11.98	10.98	11.00	10.95	qfq	3,956,663	44,810,741	-0.72%
2023-08-25	11.28	11.33	10.96	11.08	11.03	qfq	4,408,223	48,916,806	-2.12%
2023-08-24	11.38	11.55	11.28	11.32	11.27	qfq	1,864,340	21,209,847	-0.44%
2023-08-23	11.65	11.65	11.37	11.37	11.32	qfq	2,720,594	31,276,298	-2.40%
2023-08-22	11.66	11.80	11.40	11.65	11.60	qfq	2,929,397	33,945,852	0.34%
2023-08-21	11.89	12.00	11.61	11.61	11.56	qfq	2,086,847	24,563,441	-2.19%
2023-08-18	12.05	12.10	11.86	11.87	11.82	qfq	2,334,060	27,983,503	-0.84%
2023-08-17	11.70	12.03	11.62	11.97	11.92	qfq	2,847,647	33,796,582	1.96%
2023-08-16	11.93	12.00	11.71	11.74	11.69	qfq	2,252,200	26,647,881	-1.92%
2023-08-15	12.07	12.16	11.84	11.97	11.92	qfq	1,886,740	22,563,015	-0.75%
2023-08-14	12.02	12.17	11.85	12.06	12.01	qfq	2,393,824	28,775,340	0.25%
2023-08-11	12.36	12.36	12.02	12.03	11.98	qfq	3,315,639	40,324,764	-2.67%
2023-08-10	12.45	12.70	12.36	12.36	12.31	qfq	2,024,440	25,165,942	-1.04%
2023-08-09	12.58	12.65	12.46	12.49	12.44	qfq	1,467,173	18,397,038	-0.72%
2023-08-08	12.67	12.70	12.55	12.58	12.53	qfq	1,562,320	19,680,770	-0.71%
2023-08-07	12.66	12.72	12.59	12.67	12.62	qfq	2,014,295	25,506,124	0.16%
2023-08-04	12.64	12.74	12.54	12.65	12.60	qfq	2,135,120	26,947,203	0.24%
2023-08-03	12.78	12.78	12.60	12.62	12.57	qfq	2,230,753	28,222,483	-1.25%
2023-08-02	12.69	12.78	12.62	12.78	12.73	qfq	2,094,734	26,646,572	0.71%
2023-08-01	12.58	12.72	12.52	12.69	12.64	qfq	2,291,860	28,986,723	0.63%
2023-07-31	12.52	12.63	12.49	12.61	12.56	qfq	2,825,262	35,499,586	0.72%
2023-07-28	12.53	12.54	12.37	12.52	12.47	qfq	2,833,439	35,301,440	0.16%
2023-07-27	12.60	12.69	12.46	12.50	12.45	qfq	2,743,565	34,420,261	-0.79%
2023-07-26	12.59	12.65	12.49	12.60	12.55	qfq	2,032,105	25,540,023	-0.16%
2023-07-25	12.60	12.76	12.55	12.62	12.57	qfq	2,924,323	36,892,148	0.32%
2023-07-24	12.53	12.84	12.35	12.58	12.53	qfq	4,136,782	52,374,862	1.21%
2023-07-21	12.40	12.55	12.32	12.43	12.38	qfq	2,512,969	31,260,659	-0.08%
2023-07-20	12.69	12.75	12.40	12.44	12.39	qfq	4,257,447	53,503,460	-2.05%
2023-07-19	12.90	12.96	12.65	12.70	12.65	qfq	2,515,201	32,030,529	-1.17%
2023-07-18	12.79	12.99	12.65	12.85	12.80	qfq	3,114,017	40,038,835	0.55%