SECURITY DETAIL · RAW DATA

三全食品002216.SZ

ASZSECNYSTOCK

最近收盘价12.662026-07-17

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）7,113,195

成交额（元）91,372,249

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 3 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
2026-05-28	2026-06-05	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.5	—	—	—	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	12.97	13.09	12.62	12.66	12.66	qfq	7,113,195	91,372,249	-2.24%
2026-07-16	12.84	13.08	12.79	12.95	12.95	qfq	7,070,391	91,263,597	-0.23%
2026-07-15	12.57	12.98	12.42	12.98	12.98	qfq	7,880,903	100,863,188	3.26%
2026-07-14	12.39	12.76	12.36	12.57	12.57	qfq	7,104,304	89,451,120	0.72%
2026-07-13	12.23	12.49	12.02	12.48	12.48	qfq	7,781,132	95,819,493	2.21%
2026-07-10	12.27	12.39	12.11	12.21	12.21	qfq	6,427,982	78,691,415	-0.81%
2026-07-09	12.57	12.74	12.29	12.31	12.31	qfq	5,344,325	66,287,880	-2.53%
2026-07-08	12.60	12.78	12.32	12.63	12.63	qfq	7,773,209	97,638,219	-0.24%
2026-07-07	12.63	12.76	12.41	12.66	12.66	qfq	6,333,607	79,722,774	-0.47%
2026-07-06	12.25	12.75	11.98	12.72	12.72	qfq	10,040,519	124,925,514	4.35%
2026-07-03	12.08	12.34	12.03	12.19	12.19	qfq	5,484,484	66,868,053	1.08%
2026-07-02	12.28	12.37	11.95	12.06	12.06	qfq	7,152,830	86,444,965	-1.23%
2026-07-01	11.51	12.27	11.42	12.21	12.21	qfq	8,769,342	105,149,198	5.90%
2026-06-30	11.55	11.70	11.35	11.53	11.53	qfq	5,972,150	68,543,164	-0.95%
2026-06-29	11.63	11.91	11.21	11.64	11.64	qfq	8,140,770	94,534,555	0.87%
2026-06-26	11.77	11.93	11.45	11.54	11.54	qfq	5,906,260	68,551,906	-2.62%
2026-06-25	11.74	11.97	11.61	11.85	11.85	qfq	5,672,966	66,953,533	0.34%
2026-06-24	11.95	12.07	11.73	11.81	11.81	qfq	5,462,962	64,737,974	-0.67%
2026-06-23	11.62	11.93	11.43	11.89	11.89	qfq	8,181,570	96,508,173	2.32%
2026-06-22	11.60	11.78	11.41	11.62	11.62	qfq	7,438,698	86,174,566	-0.34%
2026-06-18	11.67	11.79	11.60	11.66	11.66	qfq	5,612,920	65,559,016	-0.60%
2026-06-17	12.01	12.07	11.68	11.73	11.73	qfq	7,287,981	85,916,732	-2.82%
2026-06-16	12.40	12.43	12.00	12.07	12.07	qfq	6,865,295	83,043,776	-2.97%
2026-06-15	12.57	12.68	12.28	12.44	12.44	qfq	6,919,110	86,047,144	-0.48%
2026-06-12	12.38	12.75	12.19	12.50	12.50	qfq	7,993,121	100,282,476	0.48%
2026-06-11	12.26	12.56	12.18	12.44	12.44	qfq	6,338,360	78,114,005	1.22%
2026-06-10	12.09	12.38	11.90	12.29	12.29	qfq	5,385,910	65,849,438	1.32%
2026-06-09	12.11	12.30	11.98	12.13	12.13	qfq	5,721,332	69,368,783	0.25%
2026-06-08	12.35	12.66	11.92	12.10	12.10	qfq	9,332,805	113,491,483	-1.71%
2026-06-05	12.26	12.66	12.13	12.31	12.31	qfq	9,475,877	116,669,553	-2.99%
2026-06-04	12.80	12.93	12.54	12.69	12.12	qfq	8,280,371	105,041,734	-0.86%
2026-06-03	13.07	13.08	12.58	12.80	12.22	qfq	9,193,826	117,780,828	-2.14%
2026-06-02	13.60	13.67	13.01	13.08	12.49	qfq	8,984,149	118,849,921	-3.54%
2026-06-01	13.78	13.88	13.45	13.56	12.95	qfq	9,949,202	135,152,351	-1.88%
2026-05-29	13.19	13.98	13.08	13.82	13.20	qfq	11,918,635	163,063,684	4.62%
2026-05-28	13.14	13.43	13.05	13.21	12.61	qfq	7,335,285	96,974,964	0.53%
2026-05-27	13.11	13.25	12.78	13.14	12.55	qfq	7,218,600	94,049,342	-0.15%
2026-05-26	13.10	13.21	13.00	13.16	12.57	qfq	4,781,541	62,617,426	-0.08%
2026-05-25	13.35	13.35	13.04	13.17	12.58	qfq	5,888,900	77,637,936	-1.35%
2026-05-22	13.61	13.61	13.26	13.35	12.75	qfq	5,509,090	73,580,110	-0.89%
2026-05-21	13.68	13.90	13.45	13.47	12.86	qfq	6,551,983	89,629,137	-1.61%
2026-05-20	13.60	13.78	13.56	13.69	13.07	qfq	4,738,640	64,770,767	0.15%
2026-05-19	13.62	13.82	13.48	13.67	13.05	qfq	4,756,770	64,800,236	0.37%
2026-05-18	13.75	13.81	13.48	13.62	13.01	qfq	7,476,530	101,417,805	-1.38%
2026-05-15	14.05	14.07	13.71	13.81	13.19	qfq	7,496,220	103,985,236	-2.20%
2026-05-14	14.05	14.25	13.85	14.12	13.48	qfq	7,962,090	111,908,434	0.36%
2026-05-13	14.13	14.21	13.93	14.07	13.44	qfq	6,048,000	84,884,446	-0.35%
2026-05-12	14.16	14.36	14.04	14.12	13.48	qfq	6,724,084	95,314,552	-0.42%
2026-05-11	14.15	14.23	13.96	14.18	13.54	qfq	9,306,459	131,045,346	0.14%
2026-05-08	14.22	14.50	13.93	14.16	13.52	qfq	7,193,470	102,275,423	-0.63%
2026-05-07	14.46	14.47	14.05	14.25	13.61	qfq	8,644,880	122,941,552	-1.25%
2026-05-06	14.40	14.57	14.12	14.43	13.78	qfq	13,967,849	201,290,315	0.35%
2026-04-30	14.60	14.72	14.26	14.38	13.73	qfq	11,719,889	168,840,365	-1.37%
2026-04-29	14.68	15.06	14.53	14.58	13.92	qfq	17,523,842	258,039,499	-0.48%
2026-04-28	14.40	14.77	14.27	14.65	13.99	qfq	18,173,539	265,710,466	1.52%
2026-04-27	13.88	14.66	13.72	14.43	13.78	qfq	25,620,163	366,377,633	5.95%
2026-04-24	13.37	13.68	13.23	13.62	13.01	qfq	9,111,351	122,928,888	1.19%
2026-04-23	13.12	13.69	13.09	13.46	12.85	qfq	12,224,201	163,860,976	2.83%
2026-04-22	13.15	13.24	12.99	13.09	12.50	qfq	5,421,520	71,048,530	-0.23%
2026-04-21	13.08	13.19	12.96	13.12	12.53	qfq	5,933,389	77,778,056	0.23%
2026-04-20	12.84	13.13	12.84	13.09	12.50	qfq	6,836,109	89,121,787	1.16%
2026-04-17	12.93	12.95	12.80	12.94	12.36	qfq	4,506,290	57,981,982	-0.15%
2026-04-16	12.74	13.08	12.67	12.96	12.38	qfq	8,042,659	103,941,497	1.65%
2026-04-15	12.64	12.77	12.59	12.75	12.18	qfq	4,304,500	54,595,169	0.95%
2026-04-14	12.76	12.80	12.46	12.63	12.06	qfq	6,965,626	87,359,250	-0.63%
2026-04-13	12.72	12.87	12.64	12.71	12.14	qfq	5,213,560	66,485,903	-0.24%
2026-04-10	12.81	12.89	12.70	12.74	12.17	qfq	7,231,440	92,384,255	-0.55%
2026-04-09	12.83	13.03	12.76	12.81	12.23	qfq	7,778,022	100,204,782	-0.23%
2026-04-08	12.99	12.99	12.70	12.84	12.26	qfq	10,545,004	135,221,447	-0.23%
2026-04-07	12.64	12.93	12.62	12.87	12.29	qfq	8,478,547	108,657,461	1.74%
2026-04-03	12.85	12.87	12.51	12.65	12.08	qfq	9,527,531	120,619,621	-1.71%
2026-04-02	12.76	12.99	12.65	12.87	12.29	qfq	8,750,192	112,713,494	0.70%
2026-04-01	12.76	12.87	12.64	12.78	12.20	qfq	9,396,228	119,955,520	1.03%
2026-03-31	12.62	12.96	12.56	12.65	12.08	qfq	12,280,180	156,250,419	0.16%
2026-03-30	12.25	12.63	12.22	12.63	12.06	qfq	10,832,783	135,638,307	1.94%
2026-03-27	12.27	12.49	12.18	12.39	11.83	qfq	8,653,484	107,113,077	0.32%
2026-03-26	12.09	12.60	12.04	12.35	11.79	qfq	16,391,407	202,324,212	3.09%
2026-03-25	11.87	12.00	11.79	11.98	11.44	qfq	8,368,010	99,560,726	2.48%
2026-03-24	11.80	11.84	11.40	11.69	11.16	qfq	10,023,550	116,169,026	0.78%
2026-03-23	11.61	12.09	11.48	11.60	11.08	qfq	14,503,323	170,430,499	-1.19%
2026-03-20	11.83	12.01	11.73	11.74	11.21	qfq	7,413,160	87,889,237	-0.93%
2026-03-19	12.00	12.10	11.80	11.85	11.32	qfq	8,170,353	97,428,572	-2.23%
2026-03-18	12.12	12.18	11.98	12.12	11.57	qfq	7,029,802	84,792,167	0.41%
2026-03-17	12.39	12.42	12.03	12.07	11.53	qfq	10,021,471	122,520,411	-2.27%
2026-03-16	12.17	12.35	12.13	12.35	11.79	qfq	11,320,776	138,992,972	1.40%
2026-03-13	12.24	12.40	12.14	12.18	11.63	qfq	11,497,330	140,991,406	-0.57%
2026-03-12	12.39	12.41	12.11	12.25	11.70	qfq	13,690,770	167,511,188	-1.37%
2026-03-11	12.54	12.56	12.26	12.42	11.86	qfq	12,499,511	154,957,492	-0.88%
2026-03-10	12.59	12.78	12.44	12.53	11.96	qfq	13,636,698	171,206,295	0.16%
2026-03-09	12.54	12.84	12.35	12.51	11.95	qfq	16,757,060	211,283,839	-0.71%
2026-03-06	12.20	12.79	12.17	12.60	12.03	qfq	19,726,727	248,178,205	2.27%
2026-03-05	12.71	12.76	12.22	12.32	11.76	qfq	22,287,023	275,670,405	-2.45%
2026-03-04	12.76	12.88	12.47	12.63	12.06	qfq	22,238,444	280,484,555	-1.86%
2026-03-03	12.60	13.20	12.44	12.87	12.29	qfq	41,623,237	537,061,774	1.98%
2026-03-02	12.96	13.27	12.52	12.62	12.05	qfq	49,145,453	627,084,944	-1.10%
2026-02-27	12.21	12.76	11.95	12.76	12.18	qfq	25,016,359	313,216,511	10.00%
2026-02-26	11.62	11.71	11.53	11.60	11.08	qfq	7,075,090	82,129,125	-0.43%
2026-02-25	11.56	11.79	11.54	11.65	11.12	qfq	9,575,799	111,933,323	0.87%
2026-02-24	11.58	11.60	11.43	11.55	11.03	qfq	8,705,737	100,245,205	0.79%
2026-02-13	11.60	11.67	11.42	11.46	10.94	qfq	8,836,360	101,923,233	-1.12%
2026-02-12	11.82	11.87	11.56	11.59	11.07	qfq	11,434,510	133,104,495	-2.11%
2026-02-11	11.83	11.96	11.75	11.84	11.31	qfq	8,158,850	96,593,990	0.00%
2026-02-10	12.00	12.00	11.73	11.84	11.31	qfq	11,413,121	134,826,720	-1.58%
2026-02-09	12.08	12.11	11.88	12.03	11.49	qfq	13,246,436	158,478,599	0.00%
2026-02-06	12.10	12.23	12.02	12.03	11.49	qfq	14,616,105	176,824,358	-1.39%
2026-02-05	11.99	12.30	11.93	12.20	11.65	qfq	17,363,130	211,377,385	1.50%
2026-02-04	11.77	12.05	11.74	12.02	11.48	qfq	13,802,299	164,865,089	1.95%
2026-02-03	11.93	12.08	11.55	11.79	11.26	qfq	17,498,059	206,059,661	-1.01%
2026-02-02	11.85	12.17	11.77	11.91	11.37	qfq	18,239,734	218,709,873	0.08%
2026-01-30	11.81	11.96	11.78	11.90	11.36	qfq	10,888,400	129,182,561	-0.25%
2026-01-29	11.45	11.95	11.39	11.93	11.39	qfq	15,939,804	186,557,712	4.19%
2026-01-28	11.48	11.52	11.38	11.45	10.93	qfq	7,725,560	88,314,059	-0.35%
2026-01-27	11.74	11.76	11.41	11.49	10.97	qfq	8,296,780	95,607,687	-2.21%
2026-01-26	11.79	11.84	11.60	11.75	11.22	qfq	8,014,258	93,903,646	-0.34%
2026-01-23	11.98	12.04	11.75	11.79	11.26	qfq	10,255,400	121,516,832	-0.25%
2026-01-22	11.73	11.91	11.67	11.82	11.29	qfq	8,476,730	100,159,882	0.85%
2026-01-21	11.85	11.87	11.66	11.72	11.19	qfq	7,206,760	84,490,106	-1.18%
2026-01-20	11.74	11.88	11.70	11.86	11.33	qfq	9,133,228	108,047,712	1.11%
2026-01-19	11.39	11.85	11.38	11.73	11.20	qfq	10,225,641	119,547,815	2.80%
2026-01-16	11.60	11.69	11.36	11.41	10.90	qfq	7,198,283	82,828,939	-1.72%
2026-01-15	11.48	11.76	11.43	11.61	11.09	qfq	7,833,155	91,111,423	0.69%
2026-01-14	11.63	11.73	11.40	11.53	11.01	qfq	8,826,229	102,192,203	-0.95%
2026-01-13	11.75	11.89	11.59	11.64	11.12	qfq	9,147,371	107,060,992	-0.60%
2026-01-12	11.49	11.80	11.46	11.71	11.18	qfq	9,325,171	108,815,210	1.74%
2026-01-09	11.51	11.65	11.41	11.51	10.99	qfq	7,009,360	80,570,624	0.00%
2026-01-08	11.30	11.58	11.25	11.51	10.99	qfq	11,283,840	129,023,276	1.95%
2026-01-07	11.37	11.38	11.25	11.29	10.78	qfq	7,080,468	80,123,491	-0.79%
2026-01-06	11.38	11.40	11.25	11.38	10.87	qfq	9,772,040	110,576,383	0.00%
2026-01-05	11.32	11.40	11.25	11.38	10.87	qfq	5,964,612	67,734,702	0.80%
2025-12-31	11.33	11.40	11.23	11.29	10.78	qfq	4,692,409	52,972,789	-0.27%
2025-12-30	11.35	11.40	11.29	11.32	10.81	qfq	4,639,730	52,535,049	-0.35%
2025-12-29	11.51	11.53	11.33	11.36	10.85	qfq	5,237,510	59,702,163	-1.05%
2025-12-26	11.60	11.65	11.45	11.48	10.96	qfq	5,289,231	60,884,701	-1.12%
2025-12-25	11.60	11.67	11.56	11.61	11.09	qfq	4,106,200	47,732,756	0.00%
2025-12-24	11.65	11.72	11.51	11.61	11.09	qfq	5,397,567	62,482,612	-0.85%
2025-12-23	11.85	11.90	11.67	11.71	11.18	qfq	4,824,060	56,676,611	-1.18%
2025-12-22	11.90	11.94	11.80	11.85	11.32	qfq	6,447,669	76,445,504	-0.50%
2025-12-19	11.66	11.97	11.56	11.91	11.37	qfq	10,260,193	121,255,475	2.23%
2025-12-18	11.31	11.71	11.25	11.65	11.12	qfq	10,141,041	117,786,236	2.46%
2025-12-17	11.31	11.48	11.17	11.37	10.86	qfq	7,107,820	80,717,652	0.44%
2025-12-16	11.22	11.50	11.18	11.32	10.81	qfq	8,110,810	92,080,640	1.07%
2025-12-15	11.10	11.25	11.09	11.20	10.69	qfq	4,584,740	51,275,325	0.63%
2025-12-12	11.15	11.24	11.05	11.13	10.63	qfq	6,288,804	70,058,089	0.36%
2025-12-11	11.43	11.44	11.09	11.09	10.59	qfq	7,873,159	88,389,411	-3.06%
2025-12-10	11.45	11.61	11.38	11.44	10.92	qfq	6,013,304	68,990,187	0.00%
2025-12-09	11.46	11.58	11.30	11.44	10.92	qfq	6,592,760	75,469,638	-0.26%
2025-12-08	11.60	11.65	11.36	11.47	10.95	qfq	7,533,108	86,329,917	-1.21%
2025-12-05	11.49	11.72	11.40	11.61	11.09	qfq	7,460,840	86,553,587	0.96%
2025-12-04	11.79	11.88	11.49	11.50	10.98	qfq	8,779,525	101,989,488	-2.95%
2025-12-03	11.92	12.07	11.73	11.85	11.32	qfq	9,524,084	112,954,521	-0.59%
2025-12-02	11.60	12.11	11.57	11.92	11.38	qfq	13,263,004	156,932,240	2.58%
2025-12-01	11.58	11.71	11.51	11.62	11.10	qfq	6,034,668	70,096,916	0.35%
2025-11-28	11.50	11.64	11.39	11.58	11.06	qfq	5,539,460	63,863,032	0.70%
2025-11-27	11.49	11.59	11.42	11.50	10.98	qfq	4,962,735	57,099,704	0.17%
2025-11-26	11.44	11.62	11.39	11.48	10.96	qfq	5,638,355	64,762,527	0.44%
2025-11-25	11.49	11.56	11.42	11.43	10.91	qfq	5,538,570	63,610,231	-0.35%
2025-11-24	11.45	11.61	11.42	11.47	10.95	qfq	6,531,087	75,351,392	0.44%
2025-11-21	11.66	11.81	11.42	11.42	10.91	qfq	9,337,125	107,938,451	-2.14%
2025-11-20	11.76	11.79	11.54	11.67	11.14	qfq	6,430,150	74,969,359	-0.85%
2025-11-19	11.76	11.84	11.66	11.77	11.24	qfq	4,083,780	47,879,129	0.00%
2025-11-18	11.82	11.93	11.66	11.77	11.24	qfq	6,653,577	78,164,136	-0.68%
2025-11-17	11.95	12.02	11.81	11.85	11.32	qfq	7,630,680	90,678,277	-0.34%
2025-11-14	11.98	12.15	11.87	11.89	11.35	qfq	7,551,220	90,408,637	-1.25%
2025-11-13	11.95	12.08	11.81	12.04	11.50	qfq	9,673,148	115,406,303	0.67%
2025-11-12	11.95	12.18	11.90	11.96	11.42	qfq	12,516,190	150,226,434	-0.08%
2025-11-11	11.73	12.01	11.66	11.97	11.43	qfq	12,403,201	146,766,171	2.05%
2025-11-10	11.49	11.77	11.42	11.73	11.20	qfq	10,459,000	121,946,383	2.53%
2025-11-07	11.40	11.53	11.37	11.44	10.92	qfq	4,641,564	53,239,025	0.35%
2025-11-06	11.41	11.47	11.32	11.40	10.89	qfq	5,345,823	60,971,079	-0.09%
2025-11-05	11.38	11.52	11.32	11.41	10.90	qfq	5,928,660	67,753,398	0.18%
2025-11-04	11.54	11.54	11.34	11.39	10.88	qfq	9,002,466	102,910,491	-1.47%
2025-11-03	11.22	11.62	11.19	11.56	11.04	qfq	18,144,561	208,175,938	3.58%
2025-10-31	11.08	11.23	11.06	11.16	10.66	qfq	7,578,601	84,587,277	0.36%
2025-10-30	11.01	11.22	10.95	11.12	10.62	qfq	8,298,275	92,278,063	1.00%
2025-10-29	10.97	11.02	10.91	11.01	10.51	qfq	3,956,207	43,385,957	0.27%
2025-10-28	10.98	11.00	10.89	10.98	10.48	qfq	5,430,160	59,470,885	0.92%
2025-10-27	10.86	11.00	10.79	10.88	10.39	qfq	6,245,914	68,030,075	0.37%
2025-10-24	10.94	10.96	10.78	10.84	10.35	qfq	5,290,810	57,376,252	-0.82%
2025-10-23	10.86	10.95	10.85	10.93	10.44	qfq	3,070,610	33,440,897	0.64%
2025-10-22	10.90	10.96	10.84	10.86	10.37	qfq	3,615,780	39,443,644	-0.28%
2025-10-21	10.83	10.92	10.83	10.89	10.40	qfq	3,193,657	34,768,903	0.55%
2025-10-20	10.89	10.96	10.83	10.83	10.34	qfq	4,010,260	43,596,495	-0.64%
2025-10-17	10.94	11.02	10.86	10.90	10.41	qfq	4,710,396	51,570,319	-0.18%
2025-10-16	11.01	11.01	10.89	10.92	10.43	qfq	3,811,570	41,639,448	-0.18%
2025-10-15	10.95	11.04	10.88	10.94	10.45	qfq	4,147,269	45,531,765	0.18%
2025-10-14	10.77	10.92	10.75	10.92	10.43	qfq	5,527,273	60,054,136	1.39%
2025-10-13	10.70	10.88	10.67	10.77	10.28	qfq	4,672,196	50,245,304	-1.10%
2025-10-10	10.72	10.93	10.71	10.89	10.40	qfq	5,533,893	60,094,642	1.40%
2025-10-09	10.73	10.75	10.62	10.74	10.26	qfq	4,234,367	45,274,229	-0.09%
2025-09-30	10.81	10.81	10.72	10.75	10.27	qfq	3,226,970	34,694,245	-0.28%
2025-09-29	10.82	10.83	10.67	10.78	10.29	qfq	4,301,752	46,187,822	-0.46%
2025-09-26	10.75	10.84	10.68	10.83	10.34	qfq	5,970,539	64,308,921	0.37%
2025-09-25	10.94	10.94	10.73	10.79	10.30	qfq	6,902,914	74,655,199	-1.37%
2025-09-24	10.94	11.04	10.88	10.94	10.45	qfq	5,141,162	56,264,886	-0.36%
2025-09-23	11.15	11.16	10.84	10.98	10.48	qfq	7,108,757	77,861,810	-1.61%
2025-09-22	11.34	11.35	11.13	11.16	10.66	qfq	4,526,780	50,695,433	-0.80%
2025-09-19	11.17	11.27	11.15	11.25	10.74	qfq	5,127,987	57,496,032	0.36%
2025-09-18	11.33	11.41	11.14	11.21	10.70	qfq	8,034,037	90,637,721	-1.32%
2025-09-17	11.40	11.48	11.33	11.36	10.85	qfq	5,053,380	57,510,886	-0.53%
2025-09-16	11.51	11.59	11.36	11.42	10.91	qfq	8,162,981	93,302,726	-1.47%
2025-09-15	11.70	11.89	11.50	11.59	11.07	qfq	15,177,745	176,564,941	2.20%
2025-09-12	11.58	11.59	11.33	11.34	10.83	qfq	6,489,039	74,006,812	-1.73%
2025-09-11	11.49	11.54	11.37	11.54	11.02	qfq	5,478,271	62,770,665	0.35%
2025-09-10	11.49	11.56	11.41	11.50	10.98	qfq	5,405,961	62,177,831	0.09%
2025-09-09	11.49	11.52	11.36	11.49	10.97	qfq	5,623,028	64,344,104	0.00%
2025-09-08	11.32	11.54	11.30	11.49	10.97	qfq	7,045,080	80,675,681	1.50%
2025-09-05	11.40	11.42	11.17	11.32	10.81	qfq	6,848,496	77,151,341	-0.61%
2025-09-04	11.12	11.45	11.08	11.39	10.88	qfq	10,240,956	115,840,683	2.43%
2025-09-03	11.41	11.49	11.06	11.12	10.62	qfq	7,511,660	84,208,169	-2.54%
2025-09-02	11.42	11.50	11.32	11.41	10.90	qfq	6,623,159	75,505,474	-0.09%
2025-09-01	11.47	11.54	11.38	11.42	10.91	qfq	7,018,660	80,372,971	-0.44%
2025-08-29	11.40	11.62	11.36	11.47	10.95	qfq	7,942,723	91,392,696	0.61%
2025-08-28	11.46	11.57	11.14	11.40	10.89	qfq	9,098,386	103,401,908	-0.78%
2025-08-27	11.70	11.74	11.49	11.49	10.97	qfq	9,771,816	113,432,396	-1.96%
2025-08-26	11.72	11.81	11.66	11.72	11.19	qfq	10,057,743	117,948,505	-0.34%
2025-08-25	11.60	11.83	11.51	11.76	11.23	qfq	11,730,138	137,557,293	1.47%
2025-08-22	11.63	11.63	11.43	11.59	11.07	qfq	7,531,108	86,691,309	-0.17%
2025-08-21	11.65	11.67	11.50	11.61	11.09	qfq	7,523,888	87,252,973	0.00%
2025-08-20	11.40	11.67	11.35	11.61	11.09	qfq	10,999,400	127,029,180	1.75%
2025-08-19	11.39	11.50	11.37	11.41	10.90	qfq	7,294,988	83,405,225	-0.17%
2025-08-18	11.22	11.47	11.17	11.43	10.91	qfq	12,600,973	143,102,880	2.14%
2025-08-15	11.21	11.24	11.13	11.19	10.69	qfq	7,345,331	82,219,814	0.00%
2025-08-14	11.30	11.43	11.19	11.19	10.69	qfq	6,655,960	75,234,696	-1.06%
2025-08-13	11.37	11.39	11.21	11.31	10.80	qfq	4,845,689	54,703,573	0.09%
2025-08-12	11.35	11.38	11.28	11.30	10.79	qfq	3,217,450	36,433,185	-0.44%
2025-08-11	11.21	11.36	11.18	11.35	10.84	qfq	4,956,889	55,997,441	1.25%
2025-08-08	11.30	11.32	11.16	11.21	10.70	qfq	2,976,630	33,355,313	-0.27%
2025-08-07	11.16	11.27	11.12	11.24	10.73	qfq	4,223,330	47,356,807	0.81%
2025-08-06	11.14	11.18	11.04	11.15	10.65	qfq	4,800,730	53,351,624	0.27%
2025-08-05	11.21	11.27	11.11	11.12	10.62	qfq	6,627,829	74,045,463	-0.18%
2025-08-04	11.09	11.16	11.02	11.14	10.64	qfq	2,269,286	25,217,071	0.09%
2025-08-01	11.03	11.15	10.99	11.13	10.63	qfq	3,429,263	38,051,523	0.82%
2025-07-31	11.28	11.29	10.98	11.04	10.54	qfq	6,882,408	76,254,595	-2.21%
2025-07-30	11.18	11.38	11.17	11.29	10.78	qfq	7,426,600	83,881,604	0.89%
2025-07-29	11.33	11.37	11.11	11.19	10.69	qfq	4,811,010	53,810,226	-1.06%
2025-07-28	11.38	11.41	11.28	11.31	10.80	qfq	4,074,261	46,095,733	-0.26%
2025-07-25	11.45	11.47	11.32	11.34	10.83	qfq	4,209,903	47,917,326	-0.53%
2025-07-24	11.34	11.42	11.30	11.40	10.89	qfq	5,725,529	65,046,521	0.44%
2025-07-23	11.44	11.50	11.33	11.35	10.84	qfq	5,401,090	61,709,109	-0.79%
2025-07-22	11.35	11.46	11.16	11.44	10.92	qfq	7,820,395	88,352,371	1.96%
2025-07-21	11.12	11.26	11.11	11.22	10.71	qfq	4,889,423	54,798,337	0.63%
2025-07-18	11.15	11.19	11.12	11.15	10.65	qfq	2,947,800	32,873,348	0.18%
2025-07-17	11.08	11.16	11.03	11.13	10.63	qfq	2,857,150	31,725,323	0.63%
2025-07-16	10.99	11.11	10.99	11.06	10.56	qfq	2,792,724	30,865,294	0.73%
2025-07-15	11.13	11.16	10.94	10.98	10.48	qfq	3,771,083	41,565,987	-1.61%
2025-07-14	11.12	11.20	11.08	11.16	10.66	qfq	2,988,830	33,340,026	0.09%
2025-07-11	11.17	11.23	11.13	11.15	10.65	qfq	4,421,183	49,390,489	-0.18%
2025-07-10	11.12	11.17	11.10	11.17	10.67	qfq	2,337,542	26,026,331	0.54%
2025-07-09	11.08	11.18	11.06	11.11	10.61	qfq	3,212,863	35,776,458	0.36%
2025-07-08	10.97	11.09	10.97	11.07	10.57	qfq	2,942,690	32,514,143	0.82%
2025-07-07	11.02	11.05	10.98	10.98	10.48	qfq	2,702,060	29,738,457	-0.27%
2025-07-04	11.06	11.07	10.93	11.01	10.51	qfq	3,102,117	34,107,213	-0.36%
2025-07-03	11.08	11.11	11.03	11.05	10.55	qfq	2,377,707	26,301,710	-0.18%
2025-07-02	11.07	11.10	11.01	11.07	10.57	qfq	2,680,200	29,603,857	-0.09%
2025-07-01	11.09	11.12	11.03	11.08	10.58	qfq	2,130,302	23,590,687	0.09%
2025-06-30	11.07	11.09	11.00	11.07	10.57	qfq	2,721,850	30,072,300	0.54%
2025-06-27	11.01	11.09	10.99	11.01	10.51	qfq	2,438,678	26,915,067	-0.18%
2025-06-26	11.05	11.08	10.98	11.03	10.53	qfq	2,928,537	32,312,383	-0.18%
2025-06-25	11.02	11.08	10.93	11.05	10.55	qfq	3,938,940	43,312,625	0.73%
2025-06-24	10.86	11.00	10.86	10.97	10.48	qfq	4,402,113	48,202,718	1.29%
2025-06-23	10.80	10.85	10.72	10.83	10.34	qfq	2,696,099	29,134,367	0.00%
2025-06-20	10.87	10.90	10.79	10.83	10.34	qfq	2,787,710	30,252,151	-0.09%
2025-06-19	10.97	11.00	10.76	10.84	10.35	qfq	4,911,060	53,325,337	-1.36%
2025-06-18	11.10	11.17	10.95	10.99	10.49	qfq	3,817,431	42,107,501	-1.26%
2025-06-17	11.15	11.21	11.10	11.13	10.63	qfq	2,897,090	32,269,220	-0.09%
2025-06-16	11.19	11.23	11.11	11.14	10.64	qfq	3,699,592	41,243,304	-0.45%
2025-06-13	11.43	11.43	11.17	11.19	10.69	qfq	5,169,832	58,152,352	-2.36%
2025-06-12	11.50	11.54	11.36	11.46	10.94	qfq	3,509,152	40,118,611	-0.35%
2025-06-11	11.50	11.59	11.41	11.50	10.98	qfq	4,486,020	51,614,724	-1.63%
2025-06-10	11.76	11.82	11.61	11.69	10.88	qfq	4,335,422	50,835,556	-0.60%
2025-06-09	11.66	11.82	11.61	11.76	10.94	qfq	4,716,438	55,201,758	0.94%
2025-06-06	11.82	11.83	11.60	11.65	10.84	qfq	5,296,988	61,892,289	-1.27%
2025-06-05	12.12	12.13	11.78	11.80	10.98	qfq	7,359,520	87,619,177	-2.64%
2025-06-04	11.98	12.13	11.89	12.12	11.28	qfq	7,347,511	88,513,816	1.68%
2025-06-03	11.73	11.92	11.66	11.92	11.09	qfq	4,668,275	55,233,876	1.19%
2025-05-30	11.91	11.98	11.77	11.78	10.96	qfq	4,250,696	50,456,749	-1.09%
2025-05-29	12.00	12.04	11.88	11.91	11.08	qfq	6,572,679	78,416,168	-1.16%
2025-05-28	11.87	12.10	11.82	12.05	11.21	qfq	6,707,819	80,559,711	1.09%
2025-05-27	11.81	12.02	11.81	11.92	11.09	qfq	5,115,020	61,020,020	1.02%
2025-05-26	11.67	11.90	11.63	11.80	10.98	qfq	3,916,920	46,154,469	1.11%
2025-05-23	11.88	12.01	11.66	11.67	10.86	qfq	4,807,877	56,913,238	-1.68%
2025-05-22	11.93	12.09	11.82	11.87	11.04	qfq	4,175,350	49,743,588	-1.17%
2025-05-21	12.04	12.18	11.93	12.01	11.17	qfq	5,704,917	68,538,024	-0.17%
2025-05-20	11.80	12.20	11.75	12.03	11.19	qfq	9,682,265	116,527,892	1.69%
2025-05-19	11.44	11.86	11.44	11.83	11.01	qfq	8,249,452	96,478,128	3.41%
2025-05-16	11.51	11.53	11.35	11.44	10.64	qfq	4,185,282	47,814,712	-0.87%
2025-05-15	11.52	11.61	11.46	11.54	10.74	qfq	3,795,660	43,786,760	0.09%
2025-05-14	11.71	11.73	11.51	11.53	10.73	qfq	5,502,869	63,675,028	-1.54%
2025-05-13	11.71	11.77	11.58	11.71	10.89	qfq	4,753,560	55,586,291	0.43%
2025-05-12	11.73	11.80	11.60	11.66	10.85	qfq	4,131,099	48,125,747	-0.60%
2025-05-09	11.73	11.84	11.64	11.73	10.91	qfq	4,263,900	50,011,155	-0.09%
2025-05-08	11.60	11.80	11.45	11.74	10.92	qfq	5,554,930	64,887,987	1.38%
2025-05-07	11.63	11.73	11.52	11.58	10.77	qfq	5,670,789	65,922,169	0.35%
2025-05-06	11.56	11.61	11.38	11.54	10.74	qfq	5,916,920	67,936,867	0.09%
2025-04-30	11.62	11.74	11.50	11.53	10.73	qfq	4,682,784	54,248,127	-0.69%
2025-04-29	11.29	11.67	11.29	11.61	10.80	qfq	5,425,460	62,722,356	1.57%
2025-04-28	11.71	11.80	11.36	11.43	10.63	qfq	7,099,120	81,334,148	-2.64%
2025-04-25	11.68	12.02	11.65	11.74	10.92	qfq	7,583,449	89,602,717	0.00%
2025-04-24	11.71	11.86	11.62	11.74	10.92	qfq	7,938,377	93,135,938	0.17%
2025-04-23	12.25	12.26	11.68	11.72	10.90	qfq	16,165,185	191,774,491	-4.25%
2025-04-22	11.96	12.28	11.85	12.24	11.39	qfq	16,850,440	204,841,275	3.12%
2025-04-21	11.78	12.02	11.73	11.87	11.04	qfq	6,657,110	79,085,634	0.17%
2025-04-18	12.15	12.20	11.83	11.85	11.03	qfq	7,165,737	85,496,398	-2.23%
2025-04-17	12.01	12.22	11.87	12.12	11.28	qfq	10,668,296	128,890,677	0.58%
2025-04-16	12.05	12.12	11.81	12.05	11.21	qfq	9,969,871	119,517,575	-0.66%
2025-04-15	12.00	12.28	11.81	12.13	11.29	qfq	15,472,084	186,592,153	1.08%
2025-04-14	11.74	12.08	11.66	12.00	11.16	qfq	13,154,491	156,357,435	2.21%
2025-04-11	11.90	11.91	11.68	11.74	10.92	qfq	11,710,343	137,857,819	-2.57%
2025-04-10	11.65	12.20	11.55	12.05	11.21	qfq	23,837,731	284,991,305	1.52%
2025-04-09	11.59	12.01	11.32	11.87	11.04	qfq	25,102,977	294,701,970	3.40%
2025-04-08	10.44	11.48	10.44	11.48	10.68	qfq	11,694,190	131,067,890	9.96%
2025-04-07	11.00	11.25	10.24	10.44	9.71	qfq	10,058,440	108,182,992	-8.26%
2025-04-03	11.03	11.43	11.03	11.38	10.59	qfq	4,027,929	45,549,256	1.52%
2025-04-02	11.17	11.30	11.13	11.21	10.43	qfq	2,289,550	25,715,813	0.18%
2025-04-01	11.08	11.29	11.08	11.19	10.41	qfq	2,830,486	31,702,024	1.27%
2025-03-31	11.20	11.28	11.03	11.05	10.28	qfq	3,722,716	41,404,130	-1.78%
2025-03-28	11.36	11.42	11.21	11.25	10.47	qfq	2,888,510	32,663,979	-1.23%
2025-03-27	11.33	11.40	11.27	11.39	10.60	qfq	2,856,279	32,436,892	0.53%
2025-03-26	11.30	11.40	11.26	11.33	10.54	qfq	2,674,885	30,332,576	-0.18%
2025-03-25	11.34	11.36	11.17	11.35	10.56	qfq	3,395,705	38,242,209	0.27%
2025-03-24	11.30	11.39	11.19	11.32	10.53	qfq	3,802,217	42,935,509	0.18%
2025-03-21	11.42	11.47	11.23	11.30	10.51	qfq	3,882,101	44,009,136	-1.22%
2025-03-20	11.57	11.65	11.38	11.44	10.64	qfq	5,102,815	58,542,774	-1.21%
2025-03-19	11.66	11.70	11.55	11.58	10.77	qfq	3,085,619	35,824,997	-0.69%
2025-03-18	11.67	11.72	11.55	11.66	10.85	qfq	4,876,400	56,714,343	-0.09%
2025-03-17	11.62	11.74	11.55	11.67	10.86	qfq	9,850,377	114,739,675	1.30%
2025-03-14	11.15	11.54	11.15	11.52	10.72	qfq	12,084,506	137,916,415	3.41%
2025-03-13	11.05	11.14	11.01	11.14	10.36	qfq	4,215,196	46,718,549	0.81%
2025-03-12	11.10	11.17	10.98	11.05	10.28	qfq	3,746,050	41,409,889	-0.54%
2025-03-11	10.94	11.11	10.90	11.11	10.34	qfq	3,835,856	42,223,613	1.09%
2025-03-10	10.98	11.01	10.92	10.99	10.23	qfq	3,386,906	37,127,199	0.18%
2025-03-07	11.03	11.05	10.93	10.97	10.21	qfq	3,516,571	38,603,809	-0.36%
2025-03-06	10.98	11.02	10.88	11.01	10.24	qfq	4,126,300	45,241,949	0.55%
2025-03-05	11.06	11.15	10.88	10.95	10.19	qfq	4,721,060	51,675,220	-0.90%
2025-03-04	11.05	11.08	10.98	11.05	10.28	qfq	3,523,860	38,858,628	-0.36%
2025-03-03	11.16	11.38	11.07	11.09	10.32	qfq	6,236,710	69,988,441	-0.81%
2025-02-28	11.28	11.41	11.16	11.18	10.40	qfq	7,096,320	80,146,003	-0.80%
2025-02-27	11.01	11.27	10.98	11.27	10.49	qfq	8,608,931	96,122,754	2.36%
2025-02-26	10.90	11.01	10.90	11.01	10.24	qfq	4,319,843	47,325,278	0.82%
2025-02-25	11.08	11.12	10.88	10.92	10.16	qfq	5,011,791	54,946,239	-1.44%
2025-02-24	11.00	11.16	10.97	11.08	10.31	qfq	4,757,560	52,802,322	0.73%
2025-02-21	11.11	11.20	10.95	11.00	10.23	qfq	4,698,390	51,721,449	-0.72%
2025-02-20	11.01	11.17	10.95	11.08	10.31	qfq	4,238,940	47,037,731	0.54%
2025-02-19	10.98	11.05	10.90	11.02	10.25	qfq	4,546,792	49,881,535	0.18%
2025-02-18	11.32	11.32	10.93	11.00	10.23	qfq	6,680,530	74,286,992	-2.83%
2025-02-17	11.44	11.47	11.27	11.32	10.53	qfq	5,323,526	60,472,334	-0.26%
2025-02-14	11.35	11.39	11.28	11.35	10.56	qfq	4,492,299	50,880,176	0.00%
2025-02-13	11.40	11.43	11.26	11.35	10.56	qfq	6,182,059	70,222,327	0.18%
2025-02-12	11.49	11.55	11.24	11.33	10.54	qfq	6,942,576	78,710,902	-1.13%
2025-02-11	11.61	11.64	11.37	11.46	10.66	qfq	4,436,643	50,754,856	-0.61%
2025-02-10	11.26	11.62	11.21	11.53	10.73	qfq	8,420,639	96,190,885	2.40%
2025-02-07	11.20	11.35	11.09	11.26	10.48	qfq	6,078,720	68,292,057	0.72%
2025-02-06	11.18	11.20	11.04	11.18	10.40	qfq	4,852,480	53,937,199	0.00%
2025-02-05	11.38	11.41	11.08	11.18	10.40	qfq	4,331,690	48,452,559	-1.41%
2025-01-27	11.32	11.47	11.25	11.34	10.55	qfq	3,867,120	44,026,834	0.44%
2025-01-24	11.19	11.32	11.17	11.29	10.50	qfq	3,302,770	37,222,479	0.62%
2025-01-23	11.34	11.43	11.20	11.22	10.44	qfq	3,537,340	40,028,603	0.00%
2025-01-22	11.38	11.38	11.13	11.22	10.44	qfq	3,766,535	42,387,402	-1.49%
2025-01-21	11.52	11.52	11.26	11.39	10.60	qfq	3,470,330	39,439,192	-0.35%
2025-01-20	11.50	11.59	11.36	11.43	10.63	qfq	3,823,860	43,929,023	-0.17%
2025-01-17	11.29	11.52	11.25	11.45	10.65	qfq	3,594,296	41,030,058	0.88%
2025-01-16	11.43	11.59	11.28	11.35	10.56	qfq	3,824,100	43,714,279	-0.35%
2025-01-15	11.40	11.59	11.36	11.39	10.60	qfq	4,090,340	46,769,681	0.00%
2025-01-14	11.13	11.44	11.13	11.39	10.60	qfq	5,790,425	65,594,832	2.43%
2025-01-13	10.83	11.16	10.83	11.12	10.35	qfq	3,822,965	42,093,914	0.91%
2025-01-10	11.25	11.33	11.01	11.02	10.25	qfq	4,551,760	50,652,346	-2.22%
2025-01-09	11.33	11.43	11.19	11.27	10.49	qfq	5,321,360	60,141,415	-1.14%
2025-01-08	11.45	11.53	11.21	11.40	10.61	qfq	6,112,560	69,470,394	-0.70%
2025-01-07	11.36	11.62	11.32	11.48	10.68	qfq	5,563,079	63,737,969	0.97%
2025-01-06	11.54	11.72	11.24	11.37	10.58	qfq	6,941,666	79,470,909	-1.81%
2025-01-03	12.06	12.14	11.54	11.58	10.77	qfq	9,536,210	112,331,360	-4.38%
2025-01-02	11.98	12.55	11.95	12.11	11.27	qfq	12,717,779	156,022,187	0.92%
2024-12-31	12.30	12.42	11.98	12.00	11.16	qfq	9,000,690	109,502,785	-2.60%
2024-12-30	12.54	12.54	12.25	12.32	11.46	qfq	7,989,172	98,549,339	-1.91%
2024-12-27	12.80	12.90	12.53	12.56	11.69	qfq	10,042,020	127,392,710	-1.72%
2024-12-26	12.71	12.95	12.61	12.78	11.89	qfq	11,219,856	143,741,056	-0.47%
2024-12-25	12.57	12.97	12.21	12.84	11.95	qfq	14,779,646	185,608,254	1.82%
2024-12-24	12.53	12.65	12.27	12.61	11.73	qfq	11,336,706	141,402,876	0.72%
2024-12-23	12.47	12.73	12.19	12.52	11.65	qfq	15,301,451	189,731,655	0.48%
2024-12-20	12.35	12.68	12.35	12.46	11.59	qfq	11,942,110	149,436,533	1.47%
2024-12-19	12.34	12.37	12.10	12.28	11.43	qfq	8,834,310	107,841,743	-0.73%
2024-12-18	12.38	12.52	12.27	12.37	11.51	qfq	8,319,230	102,892,294	-0.16%
2024-12-17	12.74	12.75	12.34	12.39	11.53	qfq	12,142,426	151,287,826	-2.82%
2024-12-16	12.88	12.98	12.68	12.75	11.86	qfq	15,191,970	194,750,313	-1.09%
2024-12-13	13.33	13.40	12.88	12.89	11.99	qfq	28,443,828	371,654,731	-5.43%
2024-12-12	13.15	13.91	12.76	13.63	12.68	qfq	44,418,513	590,161,938	4.52%
2024-12-11	12.20	13.10	12.18	13.04	12.13	qfq	37,558,318	481,297,365	5.16%
2024-12-10	12.95	13.10	12.35	12.40	11.54	qfq	31,966,412	407,826,841	2.48%
2024-12-09	12.03	12.48	11.85	12.10	11.26	qfq	11,943,116	144,646,450	0.58%
2024-12-06	12.00	12.10	11.90	12.03	11.19	qfq	8,651,020	103,914,936	0.00%
2024-12-05	12.26	12.27	11.98	12.03	11.19	qfq	8,337,660	100,641,762	-2.20%
2024-12-04	12.11	12.63	11.97	12.30	11.44	qfq	15,698,283	193,695,597	1.07%
2024-12-03	12.24	12.27	12.02	12.17	11.32	qfq	9,404,390	113,976,117	-0.81%
2024-12-02	12.13	12.38	11.99	12.27	11.42	qfq	13,208,070	161,700,950	1.74%
2024-11-29	11.88	12.35	11.78	12.06	11.22	qfq	15,123,840	182,994,197	2.20%
2024-11-28	11.78	11.88	11.64	11.80	10.98	qfq	7,482,416	88,078,846	1.03%
2024-11-27	11.41	11.68	11.24	11.68	10.87	qfq	7,251,320	83,182,188	2.28%
2024-11-26	11.30	11.62	11.24	11.42	10.63	qfq	6,603,390	75,664,511	1.06%
2024-11-25	11.12	11.40	11.11	11.30	10.51	qfq	6,193,752	69,789,911	1.62%
2024-11-22	11.66	11.69	11.12	11.12	10.35	qfq	9,046,722	103,279,942	-5.12%
2024-11-21	11.66	11.86	11.53	11.72	10.90	qfq	8,741,802	102,053,641	0.34%
2024-11-20	11.61	11.69	11.44	11.68	10.87	qfq	7,881,500	91,134,421	0.60%
2024-11-19	11.58	11.69	11.38	11.61	10.80	qfq	7,191,623	83,095,466	0.43%
2024-11-18	11.88	12.04	11.48	11.56	10.76	qfq	8,834,170	103,921,122	-1.78%
2024-11-15	11.60	12.05	11.55	11.77	10.95	qfq	9,042,084	107,167,770	0.77%
2024-11-14	11.93	12.05	11.63	11.68	10.87	qfq	8,508,527	100,547,871	-2.59%
2024-11-13	11.97	12.10	11.81	11.99	11.16	qfq	7,820,092	93,393,603	-0.91%
2024-11-12	12.13	12.36	12.00	12.10	11.26	qfq	13,490,364	164,463,097	0.75%
2024-11-11	12.10	12.10	11.83	12.01	11.17	qfq	14,185,026	169,136,186	-2.12%
2024-11-08	12.80	12.80	12.21	12.27	11.42	qfq	30,846,978	383,734,424	-0.41%
2024-11-07	11.13	12.32	11.11	12.32	11.46	qfq	22,107,140	263,497,410	10.00%
2024-11-06	11.22	11.31	11.10	11.20	10.42	qfq	8,510,060	95,323,082	-0.18%
2024-11-05	11.08	11.23	10.99	11.22	10.44	qfq	9,216,670	102,549,448	1.17%
2024-11-04	10.88	11.09	10.78	11.09	10.32	qfq	7,097,150	77,585,734	2.12%
2024-11-01	10.91	11.01	10.81	10.86	10.10	qfq	6,433,873	70,142,733	-0.46%
2024-10-31	10.95	11.00	10.77	10.91	10.15	qfq	5,585,540	60,792,558	0.09%
2024-10-30	10.90	11.10	10.84	10.90	10.14	qfq	4,977,500	54,523,050	-0.64%
2024-10-29	11.34	11.42	10.94	10.97	10.21	qfq	9,544,030	106,199,734	-4.11%
2024-10-28	11.25	11.45	11.23	11.44	10.64	qfq	6,654,760	75,579,565	1.60%
2024-10-25	11.12	11.29	11.08	11.26	10.48	qfq	4,182,660	46,942,374	1.35%
2024-10-24	11.18	11.27	11.03	11.11	10.34	qfq	3,679,990	40,965,491	-0.80%
2024-10-23	11.21	11.30	11.14	11.20	10.42	qfq	4,932,633	55,369,898	0.00%
2024-10-22	10.90	11.27	10.89	11.20	10.42	qfq	6,774,185	75,197,477	2.38%
2024-10-21	11.04	11.11	10.82	10.94	10.18	qfq	6,689,636	73,297,378	-0.82%
2024-10-18	10.78	11.28	10.68	11.03	10.26	qfq	8,942,070	98,140,643	2.22%
2024-10-17	11.10	11.13	10.78	10.79	10.04	qfq	4,913,750	53,545,491	-2.00%
2024-10-16	10.95	11.14	10.88	11.01	10.24	qfq	4,255,030	46,766,146	-0.18%
2024-10-15	11.26	11.35	11.03	11.03	10.26	qfq	6,630,597	74,026,579	-2.56%
2024-10-14	11.15	11.33	10.88	11.32	10.53	qfq	5,151,002	57,419,576	1.89%
2024-10-11	11.52	11.59	11.01	11.11	10.34	qfq	6,663,494	74,967,541	-3.56%
2024-10-10	11.44	11.83	11.36	11.52	10.72	qfq	9,001,150	104,625,043	1.68%
2024-10-09	11.95	12.09	11.31	11.33	10.54	qfq	14,832,718	173,445,629	-9.00%
2024-10-08	13.42	13.45	12.00	12.45	11.58	qfq	25,836,989	327,072,378	1.63%
2024-09-30	12.10	12.49	11.65	12.25	11.40	qfq	19,968,280	241,598,683	7.27%
2024-09-27	11.17	11.68	11.03	11.42	10.63	qfq	18,163,633	206,200,813	5.16%
2024-09-26	9.86	10.86	9.81	10.86	10.10	qfq	12,749,571	133,674,630	10.03%
2024-09-25	9.96	10.19	9.85	9.87	9.18	qfq	6,314,549	63,269,943	0.41%
2024-09-24	9.34	9.94	9.28	9.83	9.15	qfq	7,406,077	71,040,759	6.39%
2024-09-23	9.39	9.46	9.21	9.24	8.60	qfq	2,783,559	25,895,604	-1.60%
2024-09-20	9.40	9.44	9.23	9.39	8.74	qfq	2,991,500	27,930,656	-0.21%
2024-09-19	9.12	9.48	9.10	9.41	8.76	qfq	6,639,210	61,944,144	3.63%
2024-09-18	9.19	9.19	8.91	9.08	8.45	qfq	4,487,960	40,391,733	-1.20%
2024-09-13	9.31	9.39	9.16	9.19	8.55	qfq	4,926,500	45,424,093	-1.71%
2024-09-12	9.68	9.71	9.33	9.35	8.70	qfq	5,892,780	55,812,571	-3.51%
2024-09-11	9.76	9.85	9.65	9.69	9.02	qfq	3,109,360	30,226,176	-1.32%
2024-09-10	9.82	9.90	9.68	9.82	9.14	qfq	1,756,350	17,156,143	-0.10%
2024-09-09	9.79	9.88	9.74	9.83	9.15	qfq	1,949,383	19,134,801	0.00%
2024-09-06	10.18	10.20	9.76	9.83	9.15	qfq	4,684,930	46,517,029	-3.06%
2024-09-05	10.14	10.22	10.07	10.14	9.43	qfq	1,625,142	16,500,177	0.40%
2024-09-04	10.07	10.20	10.04	10.10	9.40	qfq	1,439,240	14,576,605	-0.10%
2024-09-03	10.04	10.23	9.98	10.11	9.41	qfq	2,159,240	21,853,125	0.60%
2024-09-02	10.37	10.37	10.04	10.05	9.35	qfq	3,791,373	38,552,292	-4.10%
2024-08-30	10.18	10.65	9.96	10.48	9.75	qfq	5,411,822	55,824,635	3.05%
2024-08-29	10.30	10.37	10.08	10.17	9.46	qfq	3,947,364	40,270,295	-1.64%
2024-08-28	10.36	10.42	10.21	10.34	9.62	qfq	1,892,609	19,538,202	-0.96%
2024-08-27	10.30	10.50	10.19	10.44	9.71	qfq	1,854,330	19,250,935	0.97%
2024-08-26	10.42	10.48	10.31	10.34	9.62	qfq	1,324,420	13,737,420	-0.96%
2024-08-23	10.30	10.45	10.30	10.44	9.71	qfq	1,487,562	15,447,655	0.87%
2024-08-22	10.52	10.58	10.26	10.35	9.63	qfq	2,317,000	23,992,648	-1.52%
2024-08-21	10.71	10.75	10.50	10.51	9.78	qfq	2,074,800	21,976,071	-1.87%
2024-08-20	10.79	10.82	10.64	10.71	9.96	qfq	1,519,110	16,250,752	-0.74%
2024-08-19	10.73	10.89	10.72	10.79	10.04	qfq	1,334,900	14,415,987	0.28%
2024-08-16	10.91	10.94	10.76	10.76	10.01	qfq	1,764,130	19,101,158	-1.37%
2024-08-15	10.90	11.06	10.84	10.91	10.15	qfq	2,007,260	21,962,656	0.09%
2024-08-14	11.14	11.16	10.88	10.90	10.14	qfq	1,796,860	19,692,098	-1.80%
2024-08-13	11.19	11.24	11.01	11.10	10.33	qfq	1,742,580	19,326,435	-0.63%
2024-08-12	11.06	11.28	11.06	11.17	10.39	qfq	1,554,880	17,383,218	0.09%
2024-08-09	11.28	11.35	11.14	11.16	10.38	qfq	1,914,920	21,509,124	-1.41%
2024-08-08	10.97	11.33	10.97	11.32	10.53	qfq	3,281,791	36,876,012	2.63%
2024-08-07	11.18	11.26	10.97	11.03	10.26	qfq	1,978,533	21,868,443	-1.34%
2024-08-06	11.01	11.24	11.01	11.18	10.40	qfq	2,580,719	28,778,922	1.54%
2024-08-05	10.97	11.23	10.93	11.01	10.24	qfq	3,177,090	35,245,999	0.36%
2024-08-02	10.88	11.08	10.84	10.97	10.21	qfq	1,499,020	16,469,029	0.37%
2024-08-01	11.12	11.17	10.90	10.93	10.17	qfq	2,220,650	24,440,123	-1.53%
2024-07-31	10.63	11.14	10.62	11.10	10.33	qfq	4,061,360	44,545,482	4.42%
2024-07-30	10.63	10.68	10.52	10.63	9.89	qfq	1,382,471	14,671,825	0.28%
2024-07-29	10.80	10.80	10.59	10.60	9.86	qfq	1,663,480	17,710,507	-1.67%
2024-07-26	10.74	10.87	10.73	10.78	10.03	qfq	1,486,560	16,033,321	0.47%
2024-07-25	10.57	10.86	10.54	10.73	9.98	qfq	2,374,880	25,507,622	1.51%
2024-07-24	10.77	10.80	10.55	10.57	9.83	qfq	2,147,822	22,807,075	-1.67%
2024-07-23	11.12	11.12	10.75	10.75	10.00	qfq	2,082,550	22,681,369	-2.89%
2024-07-22	11.30	11.31	11.01	11.07	10.30	qfq	1,959,566	21,755,910	-1.86%
2024-07-19	11.33	11.35	11.20	11.28	10.49	qfq	1,785,785	20,100,960	-0.44%
2024-07-18	11.20	11.35	11.11	11.33	10.54	qfq	2,790,580	31,444,914	0.71%
2024-07-17	11.05	11.29	10.97	11.25	10.47	qfq	2,204,150	24,596,098	1.81%
2024-07-16	11.00	11.12	10.98	11.05	10.28	qfq	1,899,200	20,977,680	-0.18%
2024-07-15	11.14	11.14	11.00	11.07	10.30	qfq	1,511,210	16,712,408	-0.18%
2024-07-12	11.18	11.18	11.01	11.09	10.32	qfq	1,674,006	18,557,529	-0.18%
2024-07-11	11.04	11.19	10.95	11.11	10.34	qfq	1,992,070	22,085,746	2.21%
2024-07-10	10.66	10.92	10.59	10.87	10.11	qfq	1,969,546	21,320,015	1.59%
2024-07-09	10.62	10.78	10.49	10.70	9.96	qfq	2,241,332	23,831,491	0.75%
2024-07-08	10.92	10.92	10.59	10.62	9.88	qfq	2,758,510	29,608,674	-2.66%
2024-07-05	10.87	10.99	10.79	10.91	10.15	qfq	2,044,080	22,248,756	0.37%
2024-07-04	11.05	11.07	10.77	10.87	10.11	qfq	3,675,970	39,980,908	-1.81%
2024-07-03	11.01	11.19	10.95	11.07	10.30	qfq	2,306,408	25,565,566	0.27%
2024-07-02	11.08	11.22	10.99	11.04	10.27	qfq	2,411,169	26,730,130	-0.45%
2024-07-01	11.01	11.18	10.87	11.09	10.32	qfq	2,084,284	22,968,224	1.00%
2024-06-28	11.10	11.25	10.95	10.98	10.22	qfq	2,805,873	31,164,343	-1.44%
2024-06-27	11.31	11.31	11.04	11.14	10.36	qfq	2,134,912	23,763,740	-1.59%
2024-06-26	11.17	11.35	11.04	11.32	10.53	qfq	2,569,180	28,751,085	1.25%
2024-06-25	11.20	11.32	11.13	11.18	10.40	qfq	1,776,712	19,916,329	-0.18%
2024-06-24	11.52	11.52	11.13	11.20	10.42	qfq	3,143,615	35,436,290	-2.78%
2024-06-21	11.52	11.68	11.43	11.52	10.72	qfq	2,067,940	23,801,474	-0.26%
2024-06-20	11.77	11.80	11.50	11.55	10.75	qfq	2,507,100	29,065,952	-1.87%
2024-06-19	11.88	11.95	11.72	11.77	10.95	qfq	2,176,470	25,648,142	-1.01%
2024-06-18	11.98	12.03	11.84	11.89	11.06	qfq	3,005,850	35,827,093	-0.59%
2024-06-17	11.91	12.05	11.83	11.96	11.13	qfq	3,745,720	44,781,119	0.25%
2024-06-14	11.98	12.04	11.74	11.93	11.10	qfq	5,875,030	69,857,132	-0.67%
2024-06-13	11.95	12.12	11.81	12.01	11.17	qfq	5,026,500	60,236,668	0.33%
2024-06-12	11.70	12.04	11.61	11.97	11.14	qfq	5,468,080	65,158,822	2.31%
2024-06-11	11.65	11.80	11.48	11.70	10.89	qfq	3,814,659	44,499,269	0.78%
2024-06-07	11.69	11.78	11.60	11.61	10.80	qfq	5,246,706	61,261,130	-4.44%
2024-06-06	12.24	12.30	11.97	12.15	10.84	qfq	5,223,823	63,224,053	-0.74%
2024-06-05	12.40	12.51	12.21	12.24	10.92	qfq	4,425,850	54,613,715	-1.29%
2024-06-04	12.23	12.40	12.21	12.40	11.06	qfq	3,162,909	39,023,646	1.39%
2024-06-03	12.39	12.48	12.16	12.23	10.91	qfq	3,692,360	45,398,878	-1.92%
2024-05-31	12.41	12.51	12.36	12.47	11.12	qfq	2,632,920	32,769,772	1.22%
2024-05-30	12.32	12.39	12.22	12.32	10.99	qfq	2,238,020	27,531,754	0.00%
2024-05-29	12.38	12.45	12.23	12.32	10.99	qfq	2,635,540	32,524,162	-0.48%
2024-05-28	12.70	12.70	12.36	12.38	11.04	qfq	3,142,811	39,138,505	-2.29%
2024-05-27	12.63	12.75	12.51	12.67	11.30	qfq	2,939,570	37,027,880	0.00%
2024-05-24	12.70	12.89	12.66	12.67	11.30	qfq	3,267,210	41,640,173	0.32%
2024-05-23	12.95	12.95	12.56	12.63	11.27	qfq	4,214,710	53,458,617	-2.24%
2024-05-22	13.08	13.18	12.88	12.92	11.53	qfq	3,076,360	39,868,527	-1.07%
2024-05-21	13.11	13.25	13.00	13.06	11.65	qfq	3,659,990	47,946,438	-0.38%
2024-05-20	12.99	13.21	12.99	13.11	11.70	qfq	5,097,325	66,889,357	0.92%
2024-05-17	12.76	13.03	12.71	12.99	11.59	qfq	4,201,720	54,205,607	1.88%
2024-05-16	12.81	12.85	12.68	12.75	11.37	qfq	3,115,602	39,748,488	-0.47%
2024-05-15	13.06	13.06	12.78	12.81	11.43	qfq	3,571,880	45,932,810	-1.99%
2024-05-14	12.94	13.11	12.87	13.07	11.66	qfq	4,576,042	59,574,077	1.32%
2024-05-13	12.89	12.94	12.73	12.90	11.51	qfq	3,578,702	45,977,238	-0.54%
2024-05-10	13.10	13.20	12.91	12.97	11.57	qfq	3,436,430	44,688,024	-0.69%
2024-05-09	12.76	13.10	12.76	13.06	11.65	qfq	4,367,812	56,725,737	2.03%
2024-05-08	12.88	13.08	12.77	12.80	11.42	qfq	4,135,970	53,253,159	-0.62%
2024-05-07	12.78	12.90	12.74	12.88	11.49	qfq	4,700,614	60,373,992	0.47%
2024-05-06	12.65	12.92	12.65	12.82	11.44	qfq	6,621,402	84,888,608	2.15%
2024-04-30	12.48	12.68	12.41	12.55	11.20	qfq	4,936,132	62,022,952	0.88%
2024-04-29	12.00	12.49	12.00	12.44	11.10	qfq	10,018,040	123,572,472	2.81%
2024-04-26	12.05	12.27	11.85	12.10	10.79	qfq	14,424,900	173,352,306	-3.59%
2024-04-25	12.51	12.71	12.47	12.55	11.20	qfq	2,614,940	32,881,693	-0.16%
2024-04-24	12.79	12.87	12.46	12.57	11.21	qfq	4,942,749	62,075,274	-1.72%
2024-04-23	12.79	12.90	12.70	12.79	11.41	qfq	3,712,669	47,486,267	-0.47%
2024-04-22	12.52	12.93	12.50	12.85	11.46	qfq	7,314,520	93,447,856	2.55%
2024-04-19	12.40	12.55	12.33	12.53	11.18	qfq	5,651,269	70,460,057	0.64%
2024-04-18	11.95	12.59	11.90	12.45	11.11	qfq	8,477,619	104,730,749	4.01%
2024-04-17	11.90	11.99	11.79	11.97	10.68	qfq	4,021,297	47,806,652	1.70%
2024-04-16	12.08	12.12	11.77	11.77	10.50	qfq	4,608,700	55,063,969	-2.65%
2024-04-15	11.95	12.29	11.95	12.09	10.79	qfq	4,231,036	51,325,405	0.33%
2024-04-12	12.25	12.30	12.00	12.05	10.75	qfq	3,316,120	40,194,060	-2.11%
2024-04-11	12.32	12.45	12.22	12.31	10.98	qfq	2,894,644	35,693,584	-0.57%
2024-04-10	12.38	12.57	12.31	12.38	11.04	qfq	4,123,183	51,267,329	-0.80%
2024-04-09	12.26	12.48	12.15	12.48	11.13	qfq	4,276,639	52,806,564	1.71%
2024-04-08	12.45	12.45	12.22	12.27	10.95	qfq	3,346,800	41,160,535	-1.52%
2024-04-03	12.29	12.50	12.20	12.46	11.12	qfq	3,852,310	47,613,011	1.38%
2024-04-02	12.27	12.35	12.14	12.29	10.96	qfq	3,161,710	38,731,043	0.16%
2024-04-01	11.92	12.28	11.92	12.27	10.95	qfq	4,933,620	60,012,618	3.02%
2024-03-29	11.87	11.97	11.74	11.91	10.63	qfq	3,622,160	42,905,538	0.00%
2024-03-28	12.03	12.11	11.79	11.91	10.63	qfq	4,353,575	52,013,964	-0.83%
2024-03-27	12.12	12.39	12.01	12.01	10.71	qfq	4,160,110	50,792,095	-0.83%
2024-03-26	12.01	12.15	11.94	12.11	10.80	qfq	2,984,790	35,983,067	0.92%
2024-03-25	12.21	12.25	12.00	12.00	10.71	qfq	3,258,796	39,463,581	-1.88%
2024-03-22	12.50	12.57	12.17	12.23	10.91	qfq	5,318,686	65,891,360	-1.85%
2024-03-21	12.40	12.55	12.33	12.46	11.12	qfq	3,387,122	42,137,976	0.48%
2024-03-20	12.44	12.45	12.34	12.40	11.06	qfq	2,518,841	31,196,368	-0.16%
2024-03-19	12.49	12.55	12.42	12.42	11.08	qfq	3,312,131	41,331,823	-0.72%
2024-03-18	12.45	12.53	12.37	12.51	11.16	qfq	4,976,480	61,796,260	0.16%
2024-03-15	12.35	12.51	12.33	12.49	11.14	qfq	2,710,310	33,732,055	0.81%
2024-03-14	12.50	12.60	12.33	12.39	11.05	qfq	3,091,989	38,532,057	-0.96%
2024-03-13	12.58	12.66	12.40	12.51	11.16	qfq	4,617,528	57,806,549	-0.71%
2024-03-12	12.25	12.64	12.21	12.60	11.24	qfq	7,102,402	88,409,405	2.94%
2024-03-11	11.98	12.24	11.98	12.24	10.92	qfq	4,649,788	56,395,547	2.34%
2024-03-08	11.97	12.07	11.85	11.96	10.67	qfq	2,518,490	30,057,525	-0.17%
2024-03-07	12.10	12.20	11.98	11.98	10.69	qfq	2,921,623	35,333,970	-0.99%
2024-03-06	12.16	12.24	12.01	12.10	10.79	qfq	2,950,263	35,768,255	-0.74%
2024-03-05	12.22	12.23	12.08	12.19	10.87	qfq	3,227,610	39,236,433	-0.33%
2024-03-04	12.38	12.41	12.15	12.23	10.91	qfq	4,175,758	51,108,407	-0.97%
2024-03-01	12.38	12.43	12.28	12.35	11.02	qfq	4,015,519	49,605,538	-0.40%
2024-02-29	12.17	12.42	12.12	12.40	11.06	qfq	4,474,329	55,101,705	1.22%
2024-02-28	12.50	12.75	12.25	12.25	10.93	qfq	7,390,679	92,268,611	-1.92%
2024-02-27	12.33	12.49	12.25	12.49	11.14	qfq	3,720,234	46,019,673	0.97%
2024-02-26	12.40	12.52	12.31	12.37	11.04	qfq	4,168,740	51,695,808	-0.88%
2024-02-23	12.60	12.63	12.22	12.48	11.13	qfq	6,893,667	85,362,288	-0.79%
2024-02-22	12.51	12.61	12.40	12.58	11.22	qfq	3,986,170	49,842,937	-0.63%
2024-02-21	12.40	12.95	12.33	12.66	11.29	qfq	6,387,392	81,202,616	1.85%
2024-02-20	12.40	12.47	12.28	12.43	11.09	qfq	3,125,454	38,646,937	-0.48%
2024-02-19	12.67	12.86	12.38	12.49	11.14	qfq	6,067,497	76,193,275	-1.26%
2024-02-08	12.54	13.26	12.42	12.65	11.29	qfq	9,635,205	124,178,030	1.61%
2024-02-07	11.89	12.48	11.85	12.45	11.11	qfq	7,767,488	95,864,849	4.45%
2024-02-06	11.15	12.00	11.05	11.92	10.63	qfq	8,093,432	94,170,007	5.49%
2024-02-05	11.25	11.67	10.85	11.30	10.08	qfq	6,876,500	76,911,458	-0.88%
2024-02-02	11.64	11.91	11.11	11.40	10.17	qfq	5,514,228	63,135,402	-2.15%
2024-02-01	11.53	11.80	11.35	11.65	10.39	qfq	2,960,152	34,328,196	1.04%
2024-01-31	11.85	11.96	11.51	11.53	10.29	qfq	3,264,196	38,097,729	-2.62%
2024-01-30	12.30	12.32	11.84	11.84	10.56	qfq	4,161,010	50,096,241	-3.90%
2024-01-29	12.58	12.69	12.30	12.32	10.99	qfq	3,055,930	38,069,042	-1.68%
2024-01-26	12.66	12.72	12.51	12.53	11.18	qfq	2,328,110	29,349,116	-0.79%
2024-01-25	12.35	12.64	12.25	12.63	11.27	qfq	3,492,667	43,474,947	2.93%
2024-01-24	12.29	12.35	11.81	12.27	10.95	qfq	5,278,467	63,886,808	0.57%
2024-01-23	12.14	12.21	11.93	12.20	10.88	qfq	4,577,788	55,344,595	-0.08%
2024-01-22	12.82	12.82	12.08	12.21	10.89	qfq	6,969,972	86,838,869	-4.83%
2024-01-19	13.02	13.12	12.79	12.83	11.45	qfq	3,549,461	45,948,749	-1.53%
2024-01-18	13.01	13.06	12.70	13.03	11.62	qfq	3,684,100	47,435,927	-0.31%
2024-01-17	13.29	13.35	13.05	13.07	11.66	qfq	3,417,416	45,144,080	-1.21%
2024-01-16	13.11	13.25	13.00	13.23	11.80	qfq	2,582,038	33,854,058	0.92%
2024-01-15	13.10	13.21	13.07	13.11	11.70	qfq	1,876,251	24,650,508	-0.15%
2024-01-12	13.23	13.39	13.12	13.13	11.71	qfq	2,347,690	31,112,944	-0.76%
2024-01-11	13.11	13.34	13.05	13.23	11.80	qfq	3,276,966	43,282,898	0.53%
2024-01-10	12.78	13.20	12.64	13.16	11.74	qfq	4,289,733	55,748,070	2.97%
2024-01-09	12.94	12.99	12.75	12.78	11.40	qfq	3,582,769	46,021,295	-1.31%
2024-01-08	13.13	13.16	12.95	12.95	11.55	qfq	2,507,021	32,704,078	-1.22%
2024-01-05	13.19	13.31	13.07	13.11	11.70	qfq	2,783,369	36,680,957	-0.61%
2024-01-04	13.36	13.37	13.15	13.19	11.77	qfq	1,839,240	24,307,021	-1.12%
2024-01-03	13.40	13.48	13.25	13.34	11.90	qfq	2,134,999	28,490,007	-0.67%
2024-01-02	13.40	13.48	13.28	13.43	11.98	qfq	2,157,520	28,859,827	0.22%
2023-12-29	13.45	13.55	13.38	13.40	11.95	qfq	2,267,417	30,498,601	-0.30%
2023-12-28	13.19	13.52	13.14	13.44	11.99	qfq	2,697,210	36,071,623	1.90%
2023-12-27	12.96	13.20	12.91	13.19	11.77	qfq	1,804,860	23,641,537	1.38%
2023-12-26	13.13	13.23	12.98	13.01	11.61	qfq	2,298,163	30,044,757	-1.29%
2023-12-25	13.29	13.30	13.13	13.18	11.76	qfq	1,588,759	20,941,088	-0.60%
2023-12-22	13.30	13.37	13.15	13.26	11.83	qfq	2,540,422	33,647,432	-0.30%
2023-12-21	13.10	13.30	13.02	13.30	11.87	qfq	1,967,815	25,961,761	1.22%
2023-12-20	13.28	13.37	13.12	13.14	11.72	qfq	2,082,142	27,545,485	-1.20%
2023-12-19	13.49	13.52	13.21	13.30	11.87	qfq	3,397,919	45,277,448	-1.41%
2023-12-18	13.60	13.66	13.42	13.49	12.03	qfq	2,421,942	32,760,656	-1.24%
2023-12-15	13.70	13.81	13.61	13.66	12.19	qfq	2,352,743	32,218,268	-0.22%
2023-12-14	13.76	13.82	13.67	13.69	12.21	qfq	2,560,630	35,214,662	-0.58%
2023-12-13	13.96	14.00	13.76	13.77	12.28	qfq	3,312,290	45,824,685	-1.92%
2023-12-12	13.79	14.10	13.79	14.04	12.53	qfq	2,959,060	41,443,253	1.01%
2023-12-11	13.76	13.94	13.45	13.90	12.40	qfq	3,907,383	53,515,646	0.80%
2023-12-08	14.05	14.10	13.77	13.79	12.30	qfq	5,632,667	78,560,326	-1.92%
2023-12-07	14.13	14.13	13.76	14.06	12.54	qfq	6,410,430	89,200,697	-0.71%
2023-12-06	14.24	14.47	14.00	14.16	12.63	qfq	6,911,484	98,063,686	-1.26%
2023-12-05	14.02	14.72	13.99	14.34	12.79	qfq	11,045,476	159,273,288	1.99%
2023-12-04	14.18	14.28	13.94	14.06	12.54	qfq	3,600,900	50,577,577	-1.61%
2023-12-01	14.28	14.53	14.19	14.29	12.75	qfq	3,417,181	48,944,242	-0.69%
2023-11-30	14.05	14.47	14.04	14.39	12.84	qfq	4,174,580	59,743,610	1.70%
2023-11-29	14.21	14.24	14.05	14.15	12.62	qfq	2,108,782	29,783,511	-0.35%
2023-11-28	13.91	14.22	13.88	14.20	12.67	qfq	3,672,440	51,747,317	1.72%
2023-11-27	14.20	14.25	13.90	13.96	12.45	qfq	6,918,685	96,796,502	-3.26%
2023-11-24	14.23	14.50	14.18	14.43	12.87	qfq	4,211,702	60,551,677	1.19%
2023-11-23	14.37	14.37	14.06	14.26	12.72	qfq	3,048,018	43,210,212	-0.56%
2023-11-22	14.30	14.50	14.16	14.34	12.79	qfq	2,893,500	41,703,589	-0.14%
2023-11-21	14.32	14.46	14.30	14.36	12.81	qfq	2,601,840	37,424,639	0.28%
2023-11-20	14.13	14.43	14.08	14.32	12.78	qfq	2,567,869	36,616,752	0.99%
2023-11-17	14.08	14.21	14.02	14.18	12.65	qfq	2,135,147	30,177,744	0.78%
2023-11-16	14.28	14.33	14.07	14.07	12.55	qfq	3,349,338	47,358,195	-1.68%
2023-11-15	14.28	14.39	14.21	14.31	12.77	qfq	2,418,075	34,602,524	0.85%
2023-11-14	14.37	14.39	14.15	14.19	12.66	qfq	2,070,837	29,480,030	-0.91%
2023-11-13	14.32	14.40	14.24	14.32	12.78	qfq	2,061,960	29,490,742	0.35%
2023-11-10	14.36	14.39	14.21	14.27	12.73	qfq	1,720,991	24,567,556	-0.97%
2023-11-09	14.32	14.46	14.28	14.41	12.86	qfq	1,880,357	27,057,855	0.63%
2023-11-08	14.45	14.46	14.25	14.32	12.78	qfq	2,222,735	31,891,865	-0.76%
2023-11-07	14.42	14.54	14.30	14.43	12.87	qfq	2,459,688	35,413,805	-0.28%
2023-11-06	14.46	14.59	14.34	14.47	12.91	qfq	3,076,930	44,444,508	0.14%
2023-11-03	14.48	14.61	14.38	14.45	12.89	qfq	2,527,613	36,649,175	-0.14%
2023-11-02	14.58	14.63	14.38	14.47	12.91	qfq	2,385,394	34,521,289	-0.69%
2023-11-01	14.59	14.70	14.47	14.57	13.00	qfq	2,047,794	29,838,475	-0.34%
2023-10-31	14.48	14.65	14.45	14.62	13.04	qfq	2,449,121	35,690,760	0.69%
2023-10-30	14.60	14.61	14.42	14.52	12.95	qfq	2,903,330	42,108,425	-0.62%
2023-10-27	14.29	14.64	14.20	14.61	13.03	qfq	4,716,084	68,420,394	2.31%
2023-10-26	14.00	14.29	13.98	14.28	12.74	qfq	3,504,147	49,566,568	2.22%
2023-10-25	13.91	14.05	13.89	13.97	12.46	qfq	2,052,623	28,677,783	1.16%
2023-10-24	13.68	13.89	13.53	13.81	12.32	qfq	2,425,939	33,312,269	1.69%
2023-10-23	13.66	13.75	13.46	13.58	12.11	qfq	2,029,059	27,603,606	-1.24%
2023-10-20	13.84	13.91	13.72	13.75	12.27	qfq	1,681,550	23,223,157	-0.65%
2023-10-19	13.89	13.97	13.80	13.84	12.35	qfq	1,873,114	25,998,977	-0.65%
2023-10-18	14.04	14.13	13.91	13.93	12.43	qfq	1,902,937	26,666,347	-1.14%
2023-10-17	13.88	14.11	13.83	14.09	12.57	qfq	3,559,347	49,741,065	1.51%
2023-10-16	14.20	14.33	13.82	13.88	12.38	qfq	6,230,331	87,105,870	-3.21%
2023-10-13	14.36	14.38	14.28	14.34	12.79	qfq	2,055,350	29,449,552	-0.76%
2023-10-12	14.40	14.51	14.27	14.45	12.89	qfq	2,561,860	36,845,969	0.63%
2023-10-11	14.48	14.55	14.31	14.36	12.81	qfq	2,691,125	38,776,622	-0.42%
2023-10-10	14.60	14.73	14.39	14.42	12.86	qfq	2,797,972	40,591,856	-0.96%
2023-10-09	14.72	14.78	14.46	14.56	12.99	qfq	3,325,796	48,449,811	-1.15%
2023-09-28	14.84	14.96	14.70	14.73	13.14	qfq	2,193,179	32,395,029	-0.67%
2023-09-27	14.69	14.99	14.69	14.83	13.23	qfq	1,793,903	26,648,513	0.75%
2023-09-26	14.86	14.92	14.68	14.72	13.13	qfq	1,536,525	22,719,632	-0.61%
2023-09-25	14.77	14.87	14.75	14.81	13.21	qfq	1,721,946	25,517,000	-0.20%
2023-09-22	14.60	14.84	14.56	14.84	13.24	qfq	2,417,284	35,614,776	1.37%
2023-09-21	14.90	14.91	14.63	14.64	13.06	qfq	2,765,117	40,748,645	-1.81%
2023-09-20	14.85	15.00	14.78	14.91	13.30	qfq	1,783,594	26,629,336	-0.07%
2023-09-19	14.97	15.00	14.81	14.92	13.31	qfq	1,805,717	26,855,230	-0.67%
2023-09-18	14.96	15.05	14.81	15.02	13.40	qfq	1,885,404	28,185,530	0.47%
2023-09-15	14.99	15.01	14.89	14.95	13.34	qfq	1,541,826	23,032,938	0.20%
2023-09-14	15.03	15.05	14.84	14.92	13.31	qfq	1,450,925	21,631,454	-0.40%
2023-09-13	15.06	15.13	14.92	14.98	13.36	qfq	1,841,360	27,623,382	-0.53%
2023-09-12	14.98	15.20	14.93	15.06	13.44	qfq	2,237,560	33,798,384	0.33%
2023-09-11	14.99	15.20	14.80	15.01	13.39	qfq	2,634,030	39,397,937	1.08%
2023-09-08	14.82	14.96	14.78	14.85	13.25	qfq	1,625,547	24,167,373	-0.13%
2023-09-07	15.08	15.13	14.85	14.87	13.27	qfq	2,405,617	35,981,342	-1.46%
2023-09-06	15.06	15.16	14.92	15.09	13.46	qfq	2,069,091	31,190,604	0.00%
2023-09-05	15.05	15.27	15.01	15.09	13.46	qfq	2,663,034	40,191,788	-0.07%
2023-09-04	14.99	15.15	14.90	15.10	13.47	qfq	2,671,728	40,238,811	1.07%
2023-09-01	14.68	14.96	14.63	14.94	13.33	qfq	2,445,384	36,447,540	1.56%
2023-08-31	14.85	14.86	14.69	14.71	13.12	qfq	2,278,414	33,649,711	-0.88%
2023-08-30	14.90	15.04	14.81	14.84	13.24	qfq	2,747,012	40,946,368	-0.07%
2023-08-29	14.80	14.89	14.63	14.85	13.25	qfq	5,333,760	78,754,565	0.34%
2023-08-28	15.37	15.46	14.78	14.80	13.20	qfq	6,778,025	102,274,891	0.68%
2023-08-25	14.85	14.98	14.64	14.70	13.11	qfq	3,612,880	53,512,774	-1.41%
2023-08-24	14.51	14.99	14.50	14.91	13.30	qfq	5,075,790	75,066,303	2.83%
2023-08-23	14.68	14.70	14.35	14.50	12.94	qfq	5,250,952	76,225,138	-0.55%
2023-08-22	15.62	15.69	14.29	14.58	13.01	qfq	16,638,374	244,292,620	-6.66%
2023-08-21	15.86	15.94	15.55	15.62	13.93	qfq	3,565,675	55,966,940	-1.51%
2023-08-18	16.13	16.24	15.85	15.86	14.15	qfq	2,807,939	44,933,426	-1.73%
2023-08-17	16.05	16.15	15.91	16.14	14.40	qfq	2,343,330	37,620,891	0.56%
2023-08-16	16.08	16.20	15.93	16.05	14.32	qfq	1,908,580	30,753,951	-0.31%
2023-08-15	16.09	16.23	15.86	16.10	14.36	qfq	2,957,170	47,449,287	-0.25%
2023-08-14	16.02	16.20	15.83	16.14	14.40	qfq	3,474,600	55,725,125	0.19%
2023-08-11	16.45	16.48	16.10	16.11	14.37	qfq	3,078,442	50,007,357	-1.53%
2023-08-10	16.52	16.65	16.29	16.36	14.59	qfq	3,185,331	52,151,446	-1.03%
2023-08-09	16.50	16.62	16.42	16.53	14.75	qfq	2,625,491	43,325,111	-0.78%
2023-08-08	16.56	16.69	16.43	16.66	14.86	qfq	4,129,007	68,424,606	0.66%
2023-08-07	16.50	16.65	16.43	16.55	14.76	qfq	4,248,537	70,196,110	-0.18%
2023-08-04	16.72	16.84	16.51	16.58	14.79	qfq	5,875,785	97,770,482	-0.54%
2023-08-03	16.36	16.78	16.26	16.67	14.87	qfq	8,563,018	142,105,545	1.83%
2023-08-02	16.30	16.43	16.24	16.37	14.60	qfq	3,310,150	54,068,319	0.24%
2023-08-01	16.45	16.61	16.28	16.33	14.57	qfq	4,846,728	79,595,937	-0.91%
2023-07-31	16.26	16.48	16.20	16.48	14.70	qfq	8,207,527	134,403,442	1.92%
2023-07-28	15.98	16.23	15.94	16.17	14.43	qfq	4,075,207	65,720,263	1.32%
2023-07-27	16.21	16.21	15.95	15.96	14.24	qfq	3,502,430	56,271,465	-1.66%
2023-07-26	16.07	16.23	16.02	16.23	14.48	qfq	4,206,554	67,966,627	0.74%
2023-07-25	15.96	16.14	15.93	16.11	14.37	qfq	3,512,566	56,398,410	1.13%
2023-07-24	16.00	16.06	15.86	15.93	14.21	qfq	2,406,510	38,300,858	-0.81%
2023-07-21	15.86	16.16	15.86	16.06	14.33	qfq	4,112,257	66,036,314	0.88%
2023-07-20	15.96	16.04	15.88	15.92	14.20	qfq	2,444,393	39,018,377	0.13%
2023-07-19	15.89	15.98	15.81	15.90	14.18	qfq	1,693,619	26,914,133	0.06%
2023-07-18	15.95	16.03	15.76	15.89	14.18	qfq	1,934,788	30,762,357	-0.38%