SECURITY DETAIL · RAW DATA

西子洁能002534.SZ

ASZSECNYSTOCK

最近收盘价14.512026-07-17

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）16,467,284

成交额（元）248,908,326

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
2026-05-22	2026-05-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	0.1	—	—	—	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	15.89	15.97	14.41	14.51	14.51	qfq	16,467,284	248,908,326	-8.40%
2026-07-16	16.91	17.00	15.58	15.84	15.84	qfq	20,968,206	338,688,837	-6.99%
2026-07-15	17.59	17.71	16.77	17.03	17.03	qfq	14,954,330	256,221,969	-2.46%
2026-07-14	17.69	18.03	17.00	17.46	17.46	qfq	18,186,789	316,657,483	-0.51%
2026-07-13	17.60	18.60	17.40	17.55	17.55	qfq	41,073,814	741,530,054	0.23%
2026-07-10	16.85	17.94	16.82	17.51	17.51	qfq	27,842,643	486,581,558	3.06%
2026-07-09	15.84	17.08	15.70	16.99	16.99	qfq	35,473,341	583,669,604	7.26%
2026-07-08	17.46	18.03	15.84	15.84	15.84	qfq	30,016,485	496,780,209	-10.00%
2026-07-07	17.10	17.87	17.06	17.60	17.60	qfq	20,954,833	366,488,122	1.68%
2026-07-06	17.89	18.07	17.02	17.31	17.31	qfq	19,680,393	343,103,144	-2.75%
2026-07-03	16.75	18.06	16.57	17.80	17.80	qfq	26,025,024	454,163,842	7.62%
2026-07-02	17.00	17.25	16.52	16.54	16.54	qfq	20,510,686	345,664,147	-2.76%
2026-07-01	18.47	18.47	16.95	17.01	17.01	qfq	28,293,126	490,591,433	-8.30%
2026-06-30	18.33	18.92	17.74	18.55	18.55	qfq	19,139,900	349,914,338	1.81%
2026-06-29	19.48	19.56	17.95	18.22	18.22	qfq	20,709,117	385,558,864	-4.61%
2026-06-26	21.00	21.12	18.96	19.10	19.10	qfq	29,542,763	583,884,344	-8.66%
2026-06-25	21.72	22.25	20.85	20.91	20.91	qfq	14,608,431	312,433,871	-3.73%
2026-06-24	21.64	21.93	21.28	21.72	21.72	qfq	11,522,753	249,255,884	0.28%
2026-06-23	21.82	21.99	21.26	21.66	21.66	qfq	13,917,984	299,942,096	-0.73%
2026-06-22	21.75	22.49	21.36	21.82	21.82	qfq	15,359,022	334,814,263	0.51%
2026-06-18	21.40	21.80	21.17	21.71	21.71	qfq	16,472,948	354,320,992	1.45%
2026-06-17	20.87	22.26	20.76	21.40	21.40	qfq	19,240,118	416,377,493	1.90%
2026-06-16	20.56	21.36	20.37	21.00	21.00	qfq	15,371,988	322,744,324	2.39%
2026-06-15	20.29	20.84	19.90	20.51	20.51	qfq	16,112,766	329,085,480	2.14%
2026-06-12	19.36	20.25	19.29	20.08	20.08	qfq	20,876,620	417,046,017	4.31%
2026-06-11	18.20	19.78	17.85	19.25	19.25	qfq	22,292,051	422,656,383	5.71%
2026-06-10	18.76	18.80	17.99	18.21	18.21	qfq	12,946,305	236,766,617	-4.06%
2026-06-09	18.80	19.09	18.21	18.98	18.98	qfq	11,825,783	219,950,994	2.10%
2026-06-08	19.13	19.60	18.23	18.59	18.59	qfq	16,644,317	314,029,405	-5.73%
2026-06-05	19.95	20.17	19.40	19.72	19.72	qfq	13,422,457	265,135,229	-1.55%
2026-06-04	19.41	20.33	19.20	20.03	20.03	qfq	16,643,745	331,186,386	2.19%
2026-06-03	19.93	20.35	19.35	19.60	19.60	qfq	15,854,488	315,140,579	-1.61%
2026-06-02	20.16	20.29	19.40	19.92	19.92	qfq	16,722,561	332,083,619	-0.65%
2026-06-01	20.11	20.96	19.87	20.05	20.05	qfq	19,132,120	388,801,844	-0.55%
2026-05-29	22.03	22.06	19.96	20.16	20.16	qfq	28,127,803	583,051,380	-8.70%
2026-05-28	21.61	22.39	21.18	22.08	21.98	qfq	23,233,854	505,601,264	2.55%
2026-05-27	20.69	21.99	20.52	21.53	21.43	qfq	31,928,783	685,078,834	5.54%
2026-05-26	20.01	20.99	19.99	20.40	20.31	qfq	28,639,658	587,499,246	2.93%
2026-05-25	18.91	20.06	18.90	19.82	19.73	qfq	26,300,023	515,744,174	6.96%
2026-05-22	18.59	18.79	18.30	18.53	18.45	qfq	11,904,775	220,892,909	1.20%
2026-05-21	18.69	19.44	18.30	18.31	18.23	qfq	22,397,501	424,061,660	-2.19%
2026-05-20	18.43	18.80	17.84	18.72	18.64	qfq	17,886,499	330,033,044	1.52%
2026-05-19	17.19	18.60	17.12	18.44	18.36	qfq	24,258,769	436,883,064	7.84%
2026-05-18	17.08	17.30	16.88	17.10	17.02	qfq	7,188,300	122,836,689	0.00%
2026-05-15	17.48	17.58	16.92	17.10	17.02	qfq	10,196,300	175,045,076	-1.78%
2026-05-14	18.19	18.25	17.41	17.41	17.33	qfq	11,844,896	209,971,155	-4.02%
2026-05-13	17.69	18.45	17.48	18.14	18.06	qfq	14,065,861	255,304,789	3.07%
2026-05-12	17.85	17.98	17.48	17.60	17.52	qfq	10,523,200	185,742,563	-1.40%
2026-05-11	18.03	18.38	17.81	17.85	17.77	qfq	13,443,062	243,167,079	-0.22%
2026-05-08	18.18	18.23	17.80	17.89	17.81	qfq	10,727,758	192,591,044	-1.49%
2026-05-07	17.94	18.19	17.71	18.16	18.08	qfq	8,453,900	152,185,425	1.28%
2026-05-06	17.79	18.10	17.45	17.93	17.85	qfq	12,957,036	230,800,098	1.88%
2026-04-30	17.75	17.78	17.26	17.60	17.52	qfq	9,226,640	161,430,326	-1.01%
2026-04-29	17.42	17.96	17.42	17.78	17.70	qfq	8,620,832	152,988,695	1.37%
2026-04-28	17.82	17.89	17.39	17.54	17.46	qfq	11,925,190	209,634,425	-2.88%
2026-04-27	18.50	18.71	18.02	18.06	17.98	qfq	11,828,157	215,424,527	-2.59%
2026-04-24	18.84	19.10	18.32	18.54	18.46	qfq	10,590,842	197,389,729	-0.91%
2026-04-23	18.99	19.19	18.46	18.71	18.63	qfq	16,863,619	317,536,844	0.65%
2026-04-22	18.30	18.66	18.30	18.59	18.51	qfq	9,493,757	175,660,947	1.14%
2026-04-21	18.40	18.48	18.05	18.38	18.30	qfq	9,201,882	168,227,789	-0.16%
2026-04-20	18.45	18.68	18.26	18.41	18.33	qfq	12,440,492	229,039,493	-1.18%
2026-04-17	18.15	18.76	18.08	18.63	18.55	qfq	13,869,647	257,062,367	2.42%
2026-04-16	18.09	18.24	17.91	18.19	18.11	qfq	9,505,672	172,363,162	0.50%
2026-04-15	18.32	18.69	18.05	18.10	18.02	qfq	11,612,812	213,137,903	-1.58%
2026-04-14	18.40	18.67	18.10	18.39	18.31	qfq	17,221,172	316,354,756	-0.16%
2026-04-13	17.78	18.64	17.71	18.42	18.34	qfq	21,115,902	386,353,910	2.91%
2026-04-10	17.57	18.14	17.50	17.90	17.82	qfq	26,313,256	472,436,789	5.36%
2026-04-09	17.26	17.42	16.91	16.99	16.91	qfq	12,292,105	209,870,176	-3.79%
2026-04-08	16.77	17.72	16.77	17.66	17.58	qfq	20,423,277	352,084,718	7.42%
2026-04-07	16.50	16.89	16.30	16.44	16.37	qfq	13,296,900	220,344,268	3.53%
2026-04-03	16.16	16.16	15.71	15.88	15.81	qfq	5,740,400	91,137,357	-1.00%
2026-04-02	16.46	16.65	16.00	16.04	15.97	qfq	7,214,412	116,985,911	-3.02%
2026-04-01	16.48	16.69	16.39	16.54	16.47	qfq	6,878,100	113,703,890	2.35%
2026-03-31	16.57	16.64	16.13	16.16	16.09	qfq	6,773,712	110,956,252	-1.52%
2026-03-30	16.25	16.45	15.93	16.41	16.34	qfq	7,036,170	114,136,906	-0.97%
2026-03-27	16.39	16.74	16.26	16.57	16.49	qfq	9,306,847	153,378,901	0.36%
2026-03-26	16.89	17.08	16.43	16.51	16.44	qfq	7,444,939	124,389,340	-2.77%
2026-03-25	16.68	17.11	16.58	16.98	16.90	qfq	13,288,198	224,861,213	3.35%
2026-03-24	16.40	16.50	15.97	16.43	16.36	qfq	10,397,682	168,926,404	2.82%
2026-03-23	16.89	17.11	15.82	15.98	15.91	qfq	15,494,155	254,184,723	-7.15%
2026-03-20	17.29	17.66	17.15	17.21	17.13	qfq	11,958,338	207,816,598	0.17%
2026-03-19	17.34	17.53	17.11	17.18	17.10	qfq	9,516,681	164,677,793	-2.55%
2026-03-18	17.43	17.73	17.35	17.63	17.55	qfq	11,233,355	196,807,468	1.21%
2026-03-17	18.64	18.64	17.35	17.42	17.34	qfq	19,858,743	354,428,521	-5.84%
2026-03-16	18.90	18.97	18.13	18.50	18.42	qfq	16,578,447	304,401,314	-2.17%
2026-03-13	19.10	19.34	18.54	18.91	18.82	qfq	17,046,111	323,249,548	-1.66%
2026-03-12	19.88	19.88	19.03	19.23	19.14	qfq	27,419,993	531,398,862	-3.22%
2026-03-11	20.06	20.48	19.71	19.87	19.78	qfq	29,459,952	590,531,570	-2.02%
2026-03-10	20.08	20.54	19.65	20.28	20.19	qfq	34,601,196	700,979,738	1.71%
2026-03-09	19.40	20.15	18.86	19.94	19.85	qfq	26,324,090	516,447,494	0.66%
2026-03-06	19.73	20.52	19.53	19.81	19.72	qfq	21,461,150	430,318,903	0.05%
2026-03-05	20.02	20.16	19.60	19.80	19.71	qfq	18,844,934	374,239,716	1.12%
2026-03-04	18.95	20.28	18.93	19.58	19.49	qfq	23,184,899	456,621,590	2.30%
2026-03-03	20.78	21.11	19.07	19.14	19.05	qfq	26,591,600	522,118,086	-7.89%
2026-03-02	20.30	21.32	20.22	20.78	20.69	qfq	25,753,485	538,971,583	-0.67%
2026-02-27	20.21	21.07	20.11	20.92	20.83	qfq	26,796,804	554,876,065	2.30%
2026-02-26	19.16	20.69	18.78	20.45	20.36	qfq	36,294,023	725,990,201	7.24%
2026-02-25	19.27	19.40	19.01	19.07	18.98	qfq	15,072,907	289,145,217	-1.14%
2026-02-24	19.24	19.50	18.90	19.29	19.20	qfq	15,204,793	292,904,391	2.28%
2026-02-13	19.30	19.38	18.86	18.86	18.77	qfq	17,995,690	342,867,879	-4.17%
2026-02-12	19.24	20.30	19.05	19.68	19.59	qfq	29,874,309	586,829,713	3.09%
2026-02-11	19.64	19.69	19.04	19.09	19.00	qfq	24,408,822	471,050,691	-3.00%
2026-02-10	19.89	20.12	19.31	19.68	19.59	qfq	41,927,056	824,278,661	0.72%
2026-02-09	18.05	19.54	18.00	19.54	19.45	qfq	21,520,346	412,061,239	10.02%
2026-02-06	17.54	18.07	17.40	17.76	17.68	qfq	12,268,244	218,216,997	-0.56%
2026-02-05	18.51	18.85	17.73	17.86	17.78	qfq	18,253,552	329,821,159	-4.49%
2026-02-04	17.83	18.95	17.77	18.70	18.62	qfq	27,777,521	513,780,828	4.59%
2026-02-03	17.19	17.93	17.16	17.88	17.80	qfq	17,129,329	302,283,298	5.30%
2026-02-02	17.35	17.60	16.98	16.98	16.90	qfq	12,882,116	223,025,819	-0.35%
2026-01-30	17.43	17.56	16.88	17.04	16.96	qfq	15,581,960	266,880,179	-2.80%
2026-01-29	17.96	18.20	17.41	17.53	17.45	qfq	17,628,066	311,615,737	-3.89%
2026-01-28	17.93	18.35	17.44	18.24	18.16	qfq	21,148,961	378,492,449	1.05%
2026-01-27	18.60	18.73	17.45	18.05	17.97	qfq	28,809,437	516,876,092	-4.35%
2026-01-26	19.88	20.25	18.63	18.87	18.78	qfq	33,648,375	651,335,526	-0.37%
2026-01-23	18.12	19.39	17.91	18.94	18.85	qfq	28,665,736	536,325,540	4.41%
2026-01-22	17.73	18.20	17.60	18.14	18.06	qfq	15,834,820	285,122,475	2.31%
2026-01-21	17.54	18.04	17.39	17.73	17.65	qfq	13,754,570	243,763,372	0.28%
2026-01-20	18.52	18.52	17.50	17.68	17.60	qfq	22,042,035	391,939,078	-4.12%
2026-01-19	17.49	18.85	17.49	18.44	18.36	qfq	24,818,533	454,657,234	4.77%
2026-01-16	17.72	18.02	17.48	17.60	17.52	qfq	22,372,236	396,259,428	-0.51%
2026-01-15	17.80	18.40	17.44	17.69	17.61	qfq	26,793,901	475,302,242	0.51%
2026-01-14	16.51	17.70	16.27	17.60	17.52	qfq	41,572,538	715,296,470	7.65%
2026-01-13	16.71	16.78	16.16	16.35	16.28	qfq	19,015,903	311,760,890	-2.50%
2026-01-12	16.65	16.94	16.15	16.77	16.69	qfq	20,812,029	344,698,821	1.02%
2026-01-09	16.87	16.99	16.42	16.60	16.52	qfq	25,257,265	420,678,792	-1.60%
2026-01-08	16.80	17.37	16.68	16.87	16.79	qfq	14,634,244	249,092,876	0.42%
2026-01-07	16.46	17.01	16.38	16.80	16.72	qfq	13,340,517	223,885,395	2.00%
2026-01-06	16.87	16.89	16.33	16.47	16.40	qfq	15,899,871	262,727,537	-1.38%
2026-01-05	16.91	17.14	16.57	16.70	16.62	qfq	11,595,477	194,765,026	-0.42%
2025-12-31	17.20	17.25	16.60	16.77	16.69	qfq	13,104,606	220,170,322	-2.16%
2025-12-30	17.17	17.43	17.05	17.14	17.06	qfq	10,324,274	177,816,128	-0.52%
2025-12-29	17.45	17.92	17.20	17.23	17.15	qfq	14,056,320	245,436,888	-3.20%
2025-12-26	17.48	18.08	17.38	17.80	17.72	qfq	16,195,050	288,047,828	1.42%
2025-12-25	17.68	17.80	17.11	17.55	17.47	qfq	18,296,398	320,474,248	1.27%
2025-12-24	17.29	17.50	17.02	17.33	17.25	qfq	17,991,900	310,567,120	1.76%
2025-12-23	17.30	17.96	16.94	17.03	16.95	qfq	19,551,546	338,017,137	-1.90%
2025-12-22	17.21	17.47	16.77	17.36	17.28	qfq	15,785,407	270,840,636	1.46%
2025-12-19	16.58	17.26	16.53	17.11	17.03	qfq	21,392,708	362,618,023	5.29%
2025-12-18	16.81	16.88	16.23	16.25	16.18	qfq	12,128,985	199,457,235	-4.36%
2025-12-17	16.17	17.07	16.01	16.99	16.91	qfq	16,631,425	277,740,010	4.23%
2025-12-16	16.99	17.01	16.10	16.30	16.23	qfq	14,789,800	242,583,538	-4.57%
2025-12-15	17.05	17.47	16.87	17.08	17.00	qfq	17,992,769	309,189,420	0.18%
2025-12-12	16.28	17.26	16.05	17.05	16.97	qfq	25,552,864	427,443,142	7.03%
2025-12-11	16.25	16.80	15.90	15.93	15.86	qfq	13,436,385	218,675,039	-0.38%
2025-12-10	16.42	16.54	15.69	15.99	15.92	qfq	8,966,700	142,980,360	-1.90%
2025-12-09	16.42	16.58	16.16	16.30	16.23	qfq	7,780,683	127,207,600	-1.03%
2025-12-08	16.52	16.63	16.10	16.47	16.40	qfq	11,656,576	190,925,734	1.17%
2025-12-05	15.45	16.65	15.45	16.28	16.21	qfq	19,803,016	320,306,971	5.92%
2025-12-04	15.40	15.58	15.22	15.37	15.30	qfq	6,309,800	97,208,266	-0.45%
2025-12-03	15.17	15.79	14.90	15.44	15.37	qfq	14,053,467	217,967,696	3.14%
2025-12-02	15.19	15.22	14.80	14.97	14.90	qfq	6,258,500	93,520,050	-1.32%
2025-12-01	14.93	15.36	14.93	15.17	15.10	qfq	7,075,752	107,342,919	1.40%
2025-11-28	14.79	15.10	14.70	14.96	14.89	qfq	7,349,900	109,693,140	1.77%
2025-11-27	14.77	14.96	14.67	14.70	14.63	qfq	6,542,819	96,759,961	-0.81%
2025-11-26	14.87	15.00	14.73	14.82	14.75	qfq	6,705,962	99,758,386	-0.47%
2025-11-25	14.96	15.11	14.80	14.89	14.82	qfq	7,542,734	112,860,211	-0.07%
2025-11-24	14.93	15.06	14.61	14.90	14.83	qfq	8,058,100	119,673,181	0.20%
2025-11-21	15.01	15.45	14.58	14.87	14.80	qfq	14,752,326	220,446,652	-2.11%
2025-11-20	16.30	16.35	15.11	15.19	15.12	qfq	20,110,266	312,599,098	-6.06%
2025-11-19	16.51	16.80	16.15	16.17	16.10	qfq	9,070,014	148,565,423	-2.47%
2025-11-18	17.10	17.10	16.49	16.58	16.50	qfq	11,762,389	195,747,781	-3.38%
2025-11-17	17.06	17.48	16.82	17.16	17.08	qfq	11,737,241	201,266,289	0.06%
2025-11-14	17.20	17.67	17.09	17.15	17.07	qfq	12,798,756	221,205,625	-0.98%
2025-11-13	16.62	17.47	16.40	17.32	17.24	qfq	23,894,744	407,751,192	5.61%
2025-11-12	17.57	17.57	16.40	16.40	16.33	qfq	22,559,016	379,161,880	-6.71%
2025-11-11	17.69	18.05	17.32	17.58	17.50	qfq	22,880,155	403,088,530	-0.57%
2025-11-10	18.28	18.31	17.19	17.68	17.60	qfq	30,576,084	535,839,122	-1.78%
2025-11-07	18.44	18.77	17.93	18.00	17.92	qfq	42,294,273	772,934,704	-1.32%
2025-11-06	16.99	18.81	16.88	18.24	18.16	qfq	52,436,123	953,595,951	6.67%
2025-11-05	16.79	17.38	16.68	17.10	17.02	qfq	20,579,761	349,700,178	0.00%
2025-11-04	17.41	17.50	16.80	17.10	17.02	qfq	23,777,677	406,144,178	-1.67%
2025-11-03	16.80	17.62	16.74	17.39	17.31	qfq	39,154,338	674,241,300	8.55%
2025-10-31	16.35	16.50	15.97	16.02	15.95	qfq	12,622,800	204,312,412	-2.02%
2025-10-30	16.77	16.98	16.30	16.35	16.28	qfq	17,338,829	286,547,822	-3.82%
2025-10-29	16.14	17.44	16.08	17.00	16.92	qfq	26,752,156	451,973,185	4.17%
2025-10-28	16.47	16.67	16.26	16.32	16.25	qfq	12,849,855	210,803,977	-0.91%
2025-10-27	16.56	16.78	16.20	16.47	16.40	qfq	12,555,692	207,201,162	-0.36%
2025-10-24	16.50	16.77	16.28	16.53	16.46	qfq	12,631,782	208,251,396	0.06%
2025-10-23	16.15	16.59	15.80	16.52	16.45	qfq	13,906,086	226,089,048	1.72%
2025-10-22	16.34	16.43	15.92	16.24	16.17	qfq	10,793,508	174,727,609	-1.46%
2025-10-21	16.44	16.69	16.33	16.48	16.41	qfq	13,207,128	217,673,891	0.24%
2025-10-20	16.54	16.75	16.18	16.44	16.37	qfq	17,839,624	293,298,894	1.73%
2025-10-17	17.21	17.33	16.11	16.16	16.09	qfq	26,085,310	433,201,544	-6.48%
2025-10-16	17.98	18.04	17.23	17.28	17.20	qfq	21,683,490	378,252,452	-4.00%
2025-10-15	17.90	18.46	17.61	18.00	17.92	qfq	29,696,308	537,085,660	1.12%
2025-10-14	18.74	19.26	17.33	17.80	17.72	qfq	43,781,274	806,482,772	-2.31%
2025-10-13	16.47	18.52	16.47	18.22	18.14	qfq	37,808,244	679,010,229	3.82%
2025-10-10	17.62	18.20	17.32	17.55	17.47	qfq	33,753,186	600,187,754	-1.40%
2025-10-09	17.79	18.47	17.30	17.80	17.72	qfq	46,543,531	830,557,783	5.01%
2025-09-30	16.73	17.47	16.52	16.95	16.87	qfq	43,959,069	752,224,926	0.53%
2025-09-29	15.38	16.86	15.37	16.86	16.78	qfq	27,566,686	451,706,996	9.98%
2025-09-26	15.69	16.03	15.25	15.33	15.26	qfq	28,429,963	443,114,982	-2.23%
2025-09-25	14.60	16.17	14.56	15.68	15.61	qfq	58,126,023	880,651,972	3.29%
2025-09-24	17.30	17.68	15.17	15.18	15.11	qfq	70,716,651	1,142,287,894	-6.70%
2025-09-23	16.22	16.57	15.93	16.27	16.20	qfq	27,412,510	444,366,152	-0.61%
2025-09-22	15.57	16.67	15.47	16.37	16.30	qfq	40,886,884	664,959,544	4.87%
2025-09-19	14.70	15.97	14.60	15.61	15.54	qfq	35,005,506	540,051,561	5.76%
2025-09-18	15.06	15.18	14.55	14.76	14.69	qfq	25,030,097	371,953,096	-1.99%
2025-09-17	15.32	15.40	14.88	15.06	14.99	qfq	33,200,961	502,153,784	-1.18%
2025-09-16	15.14	15.80	14.94	15.24	15.17	qfq	45,098,157	695,348,531	0.66%
2025-09-15	14.52	15.54	14.43	15.14	15.07	qfq	56,906,470	855,717,246	3.06%
2025-09-12	14.20	14.94	14.14	14.69	14.62	qfq	37,325,768	546,158,174	3.96%
2025-09-11	13.93	14.28	13.68	14.13	14.07	qfq	24,680,282	346,472,267	1.73%
2025-09-10	13.60	14.09	13.51	13.89	13.83	qfq	29,381,434	406,043,670	2.13%
2025-09-09	14.00	14.12	13.54	13.60	13.54	qfq	28,538,178	393,596,110	-3.68%
2025-09-08	14.08	14.38	13.76	14.12	14.06	qfq	45,511,086	642,302,901	0.36%
2025-09-05	12.77	14.07	12.76	14.07	14.01	qfq	28,754,767	388,660,890	10.01%
2025-09-04	13.02	13.35	12.53	12.79	12.73	qfq	26,166,888	338,162,918	-1.62%
2025-09-03	13.37	13.49	12.96	13.00	12.94	qfq	17,106,200	226,047,474	-3.06%
2025-09-02	13.51	13.88	13.34	13.41	13.35	qfq	29,092,777	394,492,412	-1.47%
2025-09-01	13.50	13.70	13.14	13.61	13.55	qfq	26,678,489	357,630,487	-2.44%
2025-08-29	14.02	14.18	13.60	13.95	13.89	qfq	16,147,479	224,935,646	-2.58%
2025-08-28	14.55	14.72	13.94	14.32	14.26	qfq	16,645,748	237,901,500	-2.19%
2025-08-27	14.91	15.10	14.57	14.64	14.57	qfq	15,288,940	226,717,889	-1.61%
2025-08-26	15.45	15.55	14.79	14.88	14.81	qfq	16,214,228	245,110,000	-3.69%
2025-08-25	15.56	15.76	15.32	15.45	15.38	qfq	11,780,248	182,811,544	-0.06%
2025-08-22	15.60	15.80	15.42	15.46	15.39	qfq	9,786,695	152,207,344	-1.02%
2025-08-21	16.12	16.29	15.57	15.62	15.55	qfq	13,137,538	207,099,219	-3.16%
2025-08-20	16.15	16.50	15.80	16.13	16.06	qfq	13,237,357	213,482,743	0.75%
2025-08-19	16.00	16.40	15.75	16.01	15.94	qfq	19,523,483	312,402,029	0.06%
2025-08-18	14.81	16.33	14.51	16.00	15.93	qfq	34,271,920	526,390,830	6.03%
2025-08-15	14.55	15.14	14.47	15.09	15.02	qfq	19,424,719	288,142,178	4.28%
2025-08-14	14.40	14.88	14.22	14.47	14.40	qfq	18,072,870	263,125,436	0.63%
2025-08-13	14.45	14.75	14.31	14.38	14.31	qfq	18,864,530	272,678,435	-0.96%
2025-08-12	14.35	14.90	14.31	14.52	14.45	qfq	18,468,952	268,291,328	-0.07%
2025-08-11	13.90	14.60	13.62	14.53	14.46	qfq	29,427,162	414,847,422	3.71%
2025-08-08	14.25	14.27	13.70	14.01	13.95	qfq	27,698,526	387,478,243	1.74%
2025-08-07	13.50	14.22	13.23	13.77	13.71	qfq	31,092,792	428,658,558	4.16%
2025-08-06	13.58	13.67	13.17	13.22	13.16	qfq	20,105,268	267,378,888	0.61%
2025-08-05	12.75	13.27	12.69	13.14	13.08	qfq	22,394,241	291,412,323	3.06%
2025-08-04	12.68	12.79	12.53	12.75	12.69	qfq	8,223,058	104,451,938	-0.16%
2025-08-01	12.68	12.95	12.55	12.77	12.71	qfq	14,384,481	183,208,449	1.35%
2025-07-31	12.63	12.72	12.52	12.60	12.54	qfq	13,766,383	173,792,201	-1.10%
2025-07-30	12.59	12.75	12.39	12.74	12.68	qfq	18,458,601	232,493,551	0.24%
2025-07-29	12.77	12.83	12.48	12.71	12.65	qfq	21,591,873	272,843,018	-1.55%
2025-07-28	12.58	13.34	12.45	12.91	12.85	qfq	30,293,202	390,321,863	2.06%
2025-07-25	13.51	13.63	12.65	12.65	12.59	qfq	39,025,425	505,418,775	-4.24%
2025-07-24	13.00	13.68	12.98	13.21	13.15	qfq	58,930,446	783,346,995	-8.26%
2025-07-23	15.10	15.33	14.27	14.40	14.33	qfq	81,044,791	1,213,728,842	3.30%
2025-07-22	13.50	13.94	12.80	13.94	13.88	qfq	43,468,552	585,278,658	10.02%
2025-07-21	11.54	12.67	11.53	12.67	12.61	qfq	15,364,403	187,851,330	9.98%
2025-07-18	11.56	11.60	11.45	11.52	11.47	qfq	3,608,000	41,439,786	-0.17%
2025-07-17	11.56	11.57	11.47	11.54	11.49	qfq	4,008,800	46,133,523	-0.26%
2025-07-16	11.50	11.58	11.43	11.57	11.52	qfq	3,686,900	42,466,966	0.78%
2025-07-15	11.68	11.75	11.40	11.48	11.43	qfq	6,147,060	70,971,320	-1.63%
2025-07-14	11.69	11.78	11.58	11.67	11.62	qfq	5,372,500	62,869,020	0.17%
2025-07-11	11.90	11.97	11.60	11.65	11.60	qfq	9,412,315	110,384,970	-1.35%
2025-07-10	11.77	11.86	11.74	11.81	11.76	qfq	4,662,478	54,983,403	0.00%
2025-07-09	11.79	11.93	11.77	11.81	11.76	qfq	7,009,656	83,007,371	0.08%
2025-07-08	11.82	11.85	11.69	11.80	11.75	qfq	7,109,254	83,709,067	0.00%
2025-07-07	11.51	11.90	11.45	11.80	11.75	qfq	9,096,895	106,540,369	2.52%
2025-07-04	11.50	11.72	11.45	11.51	11.46	qfq	6,296,147	72,834,426	-0.35%
2025-07-03	11.55	11.65	11.45	11.55	11.50	qfq	5,084,358	58,520,956	0.00%
2025-07-02	11.37	11.65	11.27	11.55	11.50	qfq	10,518,340	120,975,019	1.67%
2025-07-01	11.24	11.40	11.13	11.36	11.31	qfq	5,623,700	63,157,820	1.07%
2025-06-30	11.11	11.27	11.10	11.24	11.19	qfq	4,882,735	54,737,958	0.99%
2025-06-27	11.22	11.27	11.00	11.13	11.08	qfq	8,806,835	97,902,969	-0.80%
2025-06-26	11.40	11.41	11.19	11.22	11.17	qfq	4,587,801	51,807,666	-1.67%
2025-06-25	11.34	11.44	11.31	11.41	11.36	qfq	5,370,473	61,206,846	0.80%
2025-06-24	11.08	11.35	11.04	11.32	11.27	qfq	6,933,330	77,934,659	2.44%
2025-06-23	10.84	11.05	10.80	11.05	11.00	qfq	3,153,676	34,539,681	0.82%
2025-06-20	10.89	11.15	10.88	10.96	10.91	qfq	4,970,202	54,759,934	0.46%
2025-06-19	10.95	11.19	10.87	10.91	10.86	qfq	4,585,802	50,505,612	-0.91%
2025-06-18	10.95	11.04	10.92	11.01	10.96	qfq	2,346,400	25,748,762	0.09%
2025-06-17	10.97	11.00	10.90	11.00	10.95	qfq	2,275,573	24,919,963	0.46%
2025-06-16	10.90	11.05	10.88	10.95	10.90	qfq	2,633,505	28,909,691	-0.09%
2025-06-13	11.08	11.13	10.95	10.96	10.91	qfq	3,758,600	41,379,343	-1.53%
2025-06-12	11.18	11.23	11.07	11.13	11.08	qfq	3,257,200	36,269,319	-0.45%
2025-06-11	11.13	11.30	11.13	11.18	11.13	qfq	4,432,600	49,805,412	0.45%
2025-06-10	11.30	11.33	11.00	11.13	11.08	qfq	5,395,695	60,236,376	-1.77%
2025-06-09	11.35	11.38	11.26	11.33	11.28	qfq	3,929,260	44,519,399	0.44%
2025-06-06	11.34	11.35	11.24	11.28	11.23	qfq	2,842,015	32,061,571	-0.35%
2025-06-05	11.33	11.41	11.24	11.32	11.27	qfq	4,212,800	47,698,805	0.09%
2025-06-04	11.18	11.45	11.17	11.31	11.26	qfq	5,507,329	62,042,733	1.53%
2025-06-03	11.05	11.18	10.95	11.14	11.09	qfq	4,765,980	52,732,213	0.00%
2025-05-30	11.36	11.36	11.08	11.14	11.09	qfq	6,019,500	67,065,599	-1.94%
2025-05-29	11.36	11.48	11.23	11.36	11.31	qfq	8,301,908	94,450,815	-1.73%
2025-05-28	11.39	11.69	11.33	11.56	11.31	qfq	10,741,788	123,974,101	3.21%
2025-05-27	11.25	11.33	11.14	11.20	10.96	qfq	4,182,400	46,901,894	-0.88%
2025-05-26	11.09	11.39	11.09	11.30	11.06	qfq	6,705,318	75,577,170	2.17%
2025-05-23	11.46	11.50	11.05	11.06	10.82	qfq	9,051,460	102,004,844	-3.15%
2025-05-22	11.23	12.11	11.16	11.42	11.17	qfq	15,642,700	181,054,839	1.60%
2025-05-21	11.35	11.37	11.20	11.24	11.00	qfq	2,898,700	32,627,695	-0.79%
2025-05-20	11.27	11.35	11.21	11.33	11.08	qfq	2,837,957	32,023,039	0.53%
2025-05-19	11.33	11.33	11.12	11.27	11.03	qfq	3,202,000	35,980,012	0.18%
2025-05-16	11.20	11.39	11.19	11.25	11.01	qfq	3,354,400	37,934,029	0.45%
2025-05-15	11.40	11.42	11.19	11.20	10.96	qfq	3,343,644	37,628,917	-1.75%
2025-05-14	11.53	11.55	11.37	11.40	11.15	qfq	4,598,400	52,504,160	-1.30%
2025-05-13	11.62	11.66	11.45	11.55	11.30	qfq	5,933,100	68,423,042	0.09%
2025-05-12	11.36	11.72	11.34	11.54	11.29	qfq	7,938,651	91,358,791	2.40%
2025-05-09	11.56	11.56	11.22	11.27	11.03	qfq	4,563,600	51,582,989	-1.83%
2025-05-08	11.24	11.49	11.16	11.48	11.23	qfq	5,593,261	63,764,270	1.68%
2025-05-07	11.30	11.43	11.20	11.29	11.05	qfq	5,890,252	66,461,986	0.71%
2025-05-06	10.90	11.27	10.84	11.21	10.97	qfq	8,627,385	96,376,485	3.51%
2025-04-30	10.94	11.01	10.82	10.83	10.60	qfq	5,033,161	54,915,887	-1.01%
2025-04-29	10.98	11.07	10.88	10.94	10.70	qfq	5,562,500	61,028,774	-0.55%
2025-04-28	11.13	11.23	10.98	11.00	10.76	qfq	4,945,425	54,701,031	-1.17%
2025-04-25	11.55	11.65	10.88	11.13	10.89	qfq	12,560,585	139,570,519	-4.71%
2025-04-24	11.78	11.89	11.60	11.68	11.43	qfq	6,211,400	72,823,073	-0.76%
2025-04-23	11.59	11.80	11.50	11.77	11.52	qfq	7,625,071	89,280,882	2.44%
2025-04-22	11.51	11.58	11.42	11.49	11.24	qfq	4,175,361	47,960,019	-0.26%
2025-04-21	11.31	11.54	11.21	11.52	11.27	qfq	5,053,300	57,907,231	1.23%
2025-04-18	11.42	11.46	11.29	11.38	11.13	qfq	4,080,131	46,421,763	-0.26%
2025-04-17	11.09	11.50	11.05	11.41	11.16	qfq	7,486,060	85,098,877	2.52%
2025-04-16	11.47	11.48	11.00	11.13	10.89	qfq	5,526,791	61,822,670	-2.71%
2025-04-15	11.50	11.54	11.29	11.44	11.19	qfq	5,226,306	59,502,793	0.26%
2025-04-14	11.39	11.51	11.33	11.41	11.16	qfq	7,678,640	87,655,738	1.33%
2025-04-11	10.92	11.44	10.86	11.26	11.02	qfq	8,129,000	91,404,886	1.35%
2025-04-10	11.03	11.37	11.03	11.11	10.87	qfq	10,563,165	118,440,634	2.59%
2025-04-09	10.50	10.97	9.88	10.83	10.60	qfq	12,387,198	130,091,321	1.69%
2025-04-08	11.35	11.39	10.38	10.65	10.42	qfq	16,488,735	177,579,959	-5.67%
2025-04-07	11.80	11.86	11.29	11.29	11.05	qfq	7,877,431	89,876,418	-9.97%
2025-04-03	12.81	13.15	12.53	12.54	12.27	qfq	11,209,418	143,152,683	-4.13%
2025-04-02	12.90	13.37	12.88	13.08	12.80	qfq	9,975,319	131,184,716	0.38%
2025-04-01	12.77	13.35	12.77	13.03	12.75	qfq	15,784,083	205,915,255	2.04%
2025-03-31	13.00	13.20	12.56	12.77	12.49	qfq	17,988,030	230,089,765	-3.04%
2025-03-28	13.59	14.13	13.06	13.17	12.88	qfq	25,357,064	344,246,245	-4.22%
2025-03-27	14.37	14.37	13.72	13.75	13.45	qfq	24,023,730	335,057,229	-4.98%
2025-03-26	13.70	14.49	13.54	14.47	14.16	qfq	29,985,835	421,597,316	4.93%
2025-03-25	13.33	13.87	13.23	13.79	13.49	qfq	20,831,883	284,881,387	3.37%
2025-03-24	13.35	13.56	13.02	13.34	13.05	qfq	10,285,800	136,751,008	-0.07%
2025-03-21	13.34	13.57	13.21	13.35	13.06	qfq	7,959,610	106,595,028	-0.37%
2025-03-20	13.35	13.50	13.30	13.40	13.11	qfq	6,761,418	90,764,538	0.37%
2025-03-19	13.35	13.43	13.18	13.35	13.06	qfq	5,530,384	73,501,383	-0.22%
2025-03-18	13.35	13.50	13.23	13.38	13.09	qfq	8,093,161	108,045,493	0.68%
2025-03-17	13.02	13.44	12.89	13.29	13.00	qfq	13,064,315	172,824,203	-1.92%
2025-03-14	13.55	13.63	13.25	13.55	13.26	qfq	10,569,100	142,270,901	-0.07%
2025-03-13	13.77	14.10	13.39	13.56	13.27	qfq	14,000,028	190,784,030	-1.67%
2025-03-12	13.44	14.18	13.32	13.79	13.49	qfq	21,634,394	296,513,189	3.14%
2025-03-11	13.42	13.43	13.16	13.37	13.08	qfq	12,493,822	165,652,734	-1.55%
2025-03-10	13.19	13.68	13.11	13.58	13.29	qfq	21,854,537	293,851,508	3.35%
2025-03-07	13.26	13.45	13.05	13.14	12.86	qfq	11,981,978	158,506,920	-1.57%
2025-03-06	13.16	13.60	13.16	13.35	13.06	qfq	17,683,847	236,726,026	1.91%
2025-03-05	12.98	13.64	12.86	13.10	12.82	qfq	16,071,311	210,246,790	3.31%
2025-03-04	12.38	12.70	12.30	12.68	12.41	qfq	6,361,100	80,337,552	1.68%
2025-03-03	12.37	12.73	12.29	12.47	12.20	qfq	8,145,348	102,126,105	1.30%
2025-02-28	12.71	12.78	12.24	12.31	12.04	qfq	7,439,073	92,708,089	-3.90%
2025-02-27	12.98	13.02	12.58	12.81	12.53	qfq	8,729,600	111,376,602	-1.23%
2025-02-26	12.90	13.00	12.85	12.97	12.69	qfq	8,048,130	104,185,350	0.39%
2025-02-25	12.78	13.03	12.75	12.92	12.64	qfq	7,927,317	102,449,295	-0.15%
2025-02-24	13.01	13.05	12.82	12.94	12.66	qfq	9,757,800	125,868,183	-0.84%
2025-02-21	13.05	13.15	12.94	13.05	12.77	qfq	14,258,200	185,822,877	0.23%
2025-02-20	12.96	13.10	12.75	13.02	12.74	qfq	12,484,600	161,684,671	0.54%
2025-02-19	12.69	13.00	12.61	12.95	12.67	qfq	16,300,356	209,777,273	1.09%
2025-02-18	12.79	13.20	12.72	12.81	12.53	qfq	20,002,326	259,654,313	0.47%
2025-02-17	12.54	12.76	12.35	12.75	12.47	qfq	11,563,994	145,317,520	1.76%
2025-02-14	12.51	12.68	12.43	12.53	12.26	qfq	7,602,495	95,339,722	-0.56%
2025-02-13	12.91	12.95	12.58	12.60	12.33	qfq	10,705,101	136,035,364	-2.25%
2025-02-12	12.78	12.97	12.77	12.89	12.61	qfq	12,622,693	162,624,385	0.23%
2025-02-11	12.92	12.93	12.64	12.86	12.58	qfq	13,342,104	170,634,797	-0.31%
2025-02-10	12.68	13.00	12.59	12.90	12.62	qfq	23,204,554	297,999,182	1.74%
2025-02-07	12.60	12.75	12.49	12.68	12.41	qfq	15,231,730	192,281,752	1.60%
2025-02-06	12.13	12.48	12.04	12.48	12.21	qfq	12,692,315	156,930,901	2.89%
2025-02-05	12.32	12.38	12.07	12.13	11.87	qfq	9,908,515	120,339,095	-0.98%
2025-01-27	12.52	12.57	12.23	12.25	11.98	qfq	9,085,900	112,330,341	-2.16%
2025-01-24	12.37	12.53	12.28	12.52	12.25	qfq	11,973,803	149,188,102	0.48%
2025-01-23	12.71	12.83	12.46	12.46	12.19	qfq	14,432,166	182,260,183	-1.11%
2025-01-22	12.75	12.90	12.50	12.60	12.33	qfq	13,584,035	171,658,804	-1.95%
2025-01-21	12.91	12.95	12.51	12.85	12.57	qfq	21,878,761	278,890,614	-0.46%
2025-01-20	12.68	13.22	12.67	12.91	12.63	qfq	35,840,913	464,564,313	3.95%
2025-01-17	12.37	12.80	12.23	12.42	12.15	qfq	18,701,211	233,024,066	-0.08%
2025-01-16	12.53	12.97	12.31	12.43	12.16	qfq	26,233,720	329,660,495	-0.24%
2025-01-15	13.00	13.02	12.38	12.46	12.19	qfq	32,039,928	401,742,862	-5.46%
2025-01-14	12.03	13.70	11.80	13.18	12.89	qfq	44,127,475	560,314,237	5.36%
2025-01-13	12.38	13.17	12.28	12.51	12.24	qfq	40,601,782	512,615,733	4.42%
2025-01-10	11.98	11.98	11.98	11.98	11.72	qfq	4,177,480	50,046,210	10.01%
2025-01-09	10.71	11.02	10.70	10.89	10.65	qfq	3,694,200	40,301,523	0.83%
2025-01-08	11.03	11.05	10.52	10.80	10.57	qfq	4,659,465	50,121,478	-2.26%
2025-01-07	10.86	11.07	10.70	11.05	10.81	qfq	4,481,810	48,855,317	2.22%
2025-01-06	10.50	11.02	10.39	10.81	10.58	qfq	5,620,950	60,564,223	2.95%
2025-01-03	10.81	10.92	10.47	10.50	10.27	qfq	4,718,850	50,580,701	-2.69%
2025-01-02	11.14	11.20	10.67	10.79	10.56	qfq	5,257,750	57,727,488	-2.88%
2024-12-31	11.30	11.47	11.11	11.11	10.87	qfq	3,912,431	44,105,036	-2.37%
2024-12-30	11.40	11.55	11.27	11.38	11.13	qfq	3,447,281	39,431,488	-0.70%
2024-12-27	11.46	11.54	11.40	11.46	11.21	qfq	3,894,001	44,708,656	-0.26%
2024-12-26	11.28	11.49	11.23	11.49	11.24	qfq	4,143,001	47,281,444	1.95%
2024-12-25	11.25	11.43	11.12	11.27	11.03	qfq	3,698,900	41,678,065	-0.18%
2024-12-24	11.06	11.54	11.04	11.29	11.05	qfq	5,175,823	58,479,617	2.54%
2024-12-23	11.28	11.33	10.99	11.01	10.77	qfq	4,130,800	45,955,592	-2.39%
2024-12-20	11.34	11.42	11.24	11.28	11.04	qfq	3,368,700	38,176,984	-0.62%
2024-12-19	11.18	11.40	11.03	11.35	11.10	qfq	4,215,700	47,368,189	0.53%
2024-12-18	11.38	11.50	11.26	11.29	11.05	qfq	3,657,543	41,554,306	-0.62%
2024-12-17	11.45	11.58	11.30	11.36	11.11	qfq	3,796,100	43,294,071	-1.39%
2024-12-16	11.60	11.69	11.48	11.52	11.27	qfq	3,462,600	40,115,357	-0.78%
2024-12-13	11.82	11.88	11.60	11.61	11.36	qfq	4,409,647	51,575,109	-2.35%
2024-12-12	11.96	11.99	11.78	11.89	11.63	qfq	3,288,127	38,999,549	-0.25%
2024-12-11	11.81	12.01	11.81	11.92	11.66	qfq	3,520,410	42,029,014	0.85%
2024-12-10	12.20	12.23	11.80	11.82	11.56	qfq	5,057,560	60,581,953	0.00%
2024-12-09	11.90	11.96	11.73	11.82	11.56	qfq	3,500,701	41,492,221	-0.67%
2024-12-06	11.89	11.92	11.60	11.90	11.64	qfq	4,053,976	47,768,197	0.17%
2024-12-05	11.79	11.93	11.68	11.88	11.62	qfq	3,497,876	41,349,963	1.11%
2024-12-04	11.95	12.03	11.68	11.75	11.50	qfq	4,117,205	48,734,980	-2.33%
2024-12-03	12.14	12.17	11.92	12.03	11.77	qfq	4,836,100	58,141,662	-0.41%
2024-12-02	12.01	12.14	11.94	12.08	11.82	qfq	5,519,884	66,537,471	0.58%
2024-11-29	11.86	12.12	11.68	12.01	11.75	qfq	4,938,200	59,021,150	1.52%
2024-11-28	11.95	12.00	11.81	11.83	11.57	qfq	3,925,928	46,743,962	-0.25%
2024-11-27	11.54	11.86	11.27	11.86	11.60	qfq	4,716,100	54,339,259	2.77%
2024-11-26	11.88	11.88	11.51	11.54	11.29	qfq	3,546,880	41,432,772	-2.12%
2024-11-25	11.64	11.81	11.52	11.79	11.53	qfq	3,733,397	43,597,365	1.64%
2024-11-22	12.07	12.09	11.58	11.60	11.35	qfq	4,903,200	58,098,922	-4.37%
2024-11-21	12.05	12.26	11.98	12.13	11.87	qfq	4,556,459	55,305,434	0.33%
2024-11-20	12.10	12.16	11.97	12.09	11.83	qfq	4,787,295	57,768,801	-0.17%
2024-11-19	11.72	12.12	11.71	12.11	11.85	qfq	5,525,121	65,822,868	3.33%
2024-11-18	11.82	12.00	11.55	11.72	11.47	qfq	6,994,632	82,438,733	0.00%
2024-11-15	11.93	12.09	11.70	11.72	11.47	qfq	4,940,536	58,791,016	-1.84%
2024-11-14	12.37	12.42	11.92	11.94	11.68	qfq	5,671,660	68,676,774	-3.48%
2024-11-13	12.27	12.42	12.10	12.37	12.10	qfq	6,353,196	77,924,934	-0.08%
2024-11-12	12.59	12.72	12.25	12.38	12.11	qfq	9,656,400	120,394,719	-1.75%
2024-11-11	12.44	12.68	12.40	12.60	12.33	qfq	6,451,918	81,110,082	1.20%
2024-11-08	12.57	12.77	12.37	12.45	12.18	qfq	7,424,400	93,175,599	-0.80%
2024-11-07	12.44	12.58	12.27	12.55	12.28	qfq	6,513,082	81,285,180	0.72%
2024-11-06	12.62	12.74	12.36	12.46	12.19	qfq	7,798,600	97,656,219	-1.19%
2024-11-05	12.55	12.70	12.45	12.61	12.34	qfq	8,128,300	102,287,109	0.96%
2024-11-04	12.23	12.59	12.23	12.49	12.22	qfq	7,057,698	87,604,532	0.97%
2024-11-01	12.90	12.97	12.37	12.37	12.10	qfq	12,012,529	150,956,421	-5.21%
2024-10-31	13.11	13.44	12.85	13.05	12.77	qfq	19,469,799	255,543,322	1.32%
2024-10-30	12.50	12.96	12.50	12.88	12.60	qfq	8,747,637	111,837,333	1.66%
2024-10-29	12.88	13.10	12.61	12.67	12.40	qfq	14,736,326	189,328,943	-1.17%
2024-10-28	12.39	13.10	12.20	12.82	12.54	qfq	19,091,331	243,683,528	4.57%
2024-10-25	11.90	12.28	11.80	12.26	11.99	qfq	8,698,700	105,646,336	3.99%
2024-10-24	12.02	12.02	11.72	11.79	11.53	qfq	5,147,309	60,849,997	-2.08%
2024-10-23	11.80	12.16	11.70	12.04	11.78	qfq	7,570,363	90,593,473	1.78%
2024-10-22	11.50	11.88	11.45	11.83	11.57	qfq	6,941,200	81,229,706	3.05%
2024-10-21	11.54	11.76	11.42	11.48	11.23	qfq	8,864,740	102,423,269	0.17%
2024-10-18	11.06	11.70	11.06	11.46	11.21	qfq	8,817,658	100,235,062	3.43%
2024-10-17	11.28	11.46	11.08	11.08	10.84	qfq	5,839,322	65,760,632	-1.69%
2024-10-16	11.29	11.44	11.06	11.27	11.03	qfq	6,550,800	73,847,578	-0.44%
2024-10-15	11.56	11.59	11.26	11.32	11.07	qfq	6,972,685	79,672,526	-2.50%
2024-10-14	11.54	11.67	11.20	11.61	11.36	qfq	10,095,382	115,635,616	0.61%
2024-10-11	11.60	11.90	11.35	11.54	11.29	qfq	10,956,119	127,147,003	-1.28%
2024-10-10	11.79	12.27	11.65	11.69	11.44	qfq	14,923,862	178,349,636	2.81%
2024-10-09	12.13	12.25	11.30	11.37	11.12	qfq	12,804,343	151,081,669	-8.08%
2024-10-08	12.58	12.58	11.61	12.37	12.10	qfq	16,039,729	195,734,855	8.13%
2024-09-30	10.99	11.44	10.80	11.44	11.19	qfq	14,223,023	159,964,536	10.00%
2024-09-27	10.07	10.64	10.00	10.40	10.17	qfq	9,512,758	97,911,004	5.37%
2024-09-26	9.55	9.87	9.54	9.87	9.66	qfq	5,133,500	49,776,229	2.92%
2024-09-25	9.59	9.86	9.58	9.59	9.38	qfq	4,979,400	48,385,165	0.63%
2024-09-24	9.16	9.55	9.11	9.53	9.32	qfq	5,603,800	52,531,942	4.73%
2024-09-23	9.19	9.19	9.01	9.10	8.90	qfq	2,456,097	22,353,148	-0.55%
2024-09-20	9.32	9.34	9.09	9.15	8.95	qfq	2,830,427	25,963,196	-1.29%
2024-09-19	9.07	9.35	9.01	9.27	9.07	qfq	3,250,100	29,913,396	2.54%
2024-09-18	9.20	9.22	8.90	9.04	8.84	qfq	2,826,700	25,490,598	-1.20%
2024-09-13	9.40	9.48	9.12	9.15	8.95	qfq	3,184,400	29,474,446	-2.66%
2024-09-12	9.38	9.63	9.37	9.40	9.20	qfq	2,709,300	25,687,646	0.21%
2024-09-11	9.33	9.52	9.28	9.38	9.18	qfq	2,764,603	25,987,555	0.00%
2024-09-10	9.38	9.42	9.15	9.38	9.18	qfq	3,662,400	33,970,485	0.97%
2024-09-09	9.45	9.46	9.24	9.29	9.09	qfq	3,686,700	34,413,095	-1.90%
2024-09-06	9.79	9.79	9.47	9.47	9.26	qfq	3,589,820	34,354,783	-3.27%
2024-09-05	9.73	9.90	9.73	9.79	9.58	qfq	2,755,000	27,038,858	-0.10%
2024-09-04	9.78	9.93	9.73	9.80	9.59	qfq	2,754,700	27,078,927	-0.31%
2024-09-03	9.90	9.97	9.79	9.83	9.62	qfq	3,982,400	39,255,091	-0.61%
2024-09-02	10.05	10.15	9.87	9.89	9.68	qfq	3,843,600	38,445,802	-1.88%
2024-08-30	9.98	10.20	9.91	10.08	9.86	qfq	5,377,200	54,220,822	1.00%
2024-08-29	9.55	9.99	9.55	9.98	9.76	qfq	5,492,100	54,197,146	3.53%
2024-08-28	9.38	9.71	9.38	9.64	9.43	qfq	4,052,111	38,836,671	1.47%
2024-08-27	9.72	9.76	9.31	9.50	9.29	qfq	6,024,400	57,081,689	-2.66%
2024-08-26	9.58	9.77	9.53	9.76	9.55	qfq	4,452,100	43,123,901	2.52%
2024-08-23	9.48	9.61	9.38	9.52	9.31	qfq	2,768,300	26,342,860	-0.94%
2024-08-22	9.71	9.84	9.58	9.61	9.40	qfq	3,614,700	35,072,819	-0.62%
2024-08-21	9.55	9.75	9.55	9.67	9.46	qfq	2,946,000	28,537,641	0.10%
2024-08-20	9.97	10.02	9.61	9.66	9.45	qfq	4,331,200	42,227,750	-1.83%
2024-08-19	9.75	9.95	9.72	9.84	9.63	qfq	3,583,000	35,372,193	0.41%
2024-08-16	10.04	10.04	9.79	9.80	9.59	qfq	4,219,790	41,639,850	-1.90%
2024-08-15	9.99	10.11	9.86	9.99	9.77	qfq	4,062,486	40,611,140	0.00%
2024-08-14	10.10	10.22	9.98	9.99	9.77	qfq	3,551,300	35,795,581	-1.67%
2024-08-13	9.92	10.17	9.91	10.16	9.94	qfq	4,576,300	46,043,898	1.30%
2024-08-12	10.20	10.38	9.90	10.03	9.81	qfq	6,124,600	61,576,091	0.30%
2024-08-09	10.13	10.27	9.98	10.00	9.78	qfq	3,678,900	37,178,113	-1.38%
2024-08-08	10.11	10.21	9.93	10.14	9.92	qfq	4,123,400	41,589,666	-0.29%
2024-08-07	10.17	10.27	10.06	10.17	9.95	qfq	4,372,300	44,451,441	0.00%
2024-08-06	10.15	10.24	10.02	10.17	9.95	qfq	5,501,100	55,776,907	2.52%
2024-08-05	10.15	10.33	9.92	9.92	9.71	qfq	5,916,900	59,862,909	-3.31%
2024-08-02	10.35	10.54	10.20	10.26	10.04	qfq	6,423,609	66,707,068	-1.72%
2024-08-01	10.34	10.53	10.28	10.44	10.21	qfq	8,063,310	83,949,776	0.77%
2024-07-31	10.00	10.36	9.87	10.36	10.14	qfq	7,772,400	79,357,952	3.29%
2024-07-30	10.02	10.05	9.80	10.03	9.81	qfq	5,422,480	53,968,827	-0.69%
2024-07-29	10.23	10.23	10.00	10.10	9.88	qfq	5,525,380	55,732,736	-1.56%
2024-07-26	10.02	10.26	10.02	10.26	10.04	qfq	6,416,606	65,345,246	1.28%
2024-07-25	9.96	10.24	9.85	10.13	9.91	qfq	7,350,201	74,081,867	1.10%
2024-07-24	10.17	10.31	9.98	10.02	9.80	qfq	8,413,082	84,887,223	-2.05%
2024-07-23	10.60	10.62	10.22	10.23	10.01	qfq	13,915,757	144,581,125	-3.13%
2024-07-22	10.29	11.18	10.20	10.56	10.33	qfq	24,706,723	264,178,428	3.94%
2024-07-19	9.94	10.27	9.93	10.16	9.94	qfq	10,085,573	102,344,414	1.20%
2024-07-18	9.92	10.10	9.66	10.04	9.82	qfq	10,875,949	107,739,741	0.10%
2024-07-17	9.95	10.13	9.93	10.03	9.81	qfq	11,752,031	117,747,578	0.40%
2024-07-16	10.21	10.48	9.94	9.99	9.77	qfq	16,429,935	165,614,283	-2.06%
2024-07-15	11.02	11.02	10.15	10.20	9.98	qfq	26,807,722	275,591,715	-5.56%
2024-07-12	10.78	10.80	10.66	10.80	10.57	qfq	4,939,600	53,317,887	9.98%
2024-07-11	9.60	9.90	9.55	9.82	9.61	qfq	4,756,437	46,419,770	3.59%
2024-07-10	9.44	9.61	9.26	9.48	9.27	qfq	4,304,500	40,806,413	0.42%
2024-07-09	9.25	9.48	9.12	9.44	9.24	qfq	3,802,154	35,395,260	1.72%
2024-07-08	9.61	9.68	9.26	9.28	9.08	qfq	3,544,500	33,314,914	-3.23%
2024-07-05	9.48	9.64	9.36	9.59	9.38	qfq	2,447,400	23,274,484	1.16%
2024-07-04	9.78	9.79	9.43	9.48	9.27	qfq	3,011,200	28,832,062	-2.27%
2024-07-03	9.81	9.87	9.70	9.70	9.49	qfq	2,693,580	26,297,824	-1.32%
2024-07-02	9.88	9.95	9.79	9.83	9.62	qfq	3,374,763	33,312,075	-0.51%
2024-07-01	10.07	10.13	9.67	9.88	9.67	qfq	5,464,104	53,777,811	-1.30%
2024-06-28	9.81	10.22	9.75	10.01	9.79	qfq	4,543,682	45,698,374	2.04%
2024-06-27	10.12	10.12	9.79	9.81	9.60	qfq	3,013,900	29,907,646	-2.87%
2024-06-26	9.92	10.11	9.81	10.10	9.88	qfq	4,532,191	45,168,829	1.71%
2024-06-25	10.13	10.20	9.83	9.93	9.71	qfq	5,308,003	52,915,615	-2.07%
2024-06-24	10.43	10.43	10.12	10.14	9.92	qfq	3,317,200	33,975,330	-3.06%
2024-06-21	10.47	10.57	10.37	10.46	10.23	qfq	2,576,700	27,017,110	-0.19%
2024-06-20	10.76	10.83	10.47	10.48	10.25	qfq	3,573,000	37,886,658	-2.87%
2024-06-19	10.89	11.05	10.75	10.79	10.56	qfq	3,245,600	35,205,782	-2.00%
2024-06-18	10.75	11.03	10.71	11.01	10.77	qfq	4,147,674	45,259,477	2.42%
2024-06-17	10.85	10.95	10.60	10.75	10.52	qfq	4,176,633	45,109,817	-0.56%
2024-06-14	10.84	10.89	10.67	10.81	10.58	qfq	3,280,740	35,349,010	-0.28%
2024-06-13	10.82	10.95	10.67	10.84	10.61	qfq	3,659,500	39,521,537	0.37%
2024-06-12	10.83	10.94	10.67	10.80	10.57	qfq	3,107,400	33,689,958	0.47%
2024-06-11	11.00	11.00	10.53	10.75	10.52	qfq	4,841,931	51,687,047	-0.37%
2024-06-07	10.55	10.82	10.53	10.79	10.56	qfq	4,628,804	49,590,748	1.79%
2024-06-06	10.96	11.12	10.47	10.60	10.37	qfq	7,115,600	76,149,179	-3.55%
2024-06-05	11.11	11.27	10.98	10.99	10.75	qfq	5,122,400	56,996,919	-1.61%
2024-06-04	11.15	11.27	10.95	11.17	10.93	qfq	6,011,700	66,429,120	0.09%
2024-06-03	11.05	11.40	10.96	11.16	10.92	qfq	8,178,300	91,605,210	-1.33%
2024-05-31	11.74	11.76	11.30	11.31	11.07	qfq	10,971,532	125,154,625	-3.99%
2024-05-30	11.64	11.96	11.51	11.78	11.52	qfq	13,368,522	157,121,969	2.70%
2024-05-29	11.45	11.69	11.41	11.47	11.22	qfq	7,883,269	91,069,832	0.17%
2024-05-28	11.38	11.57	11.30	11.45	11.20	qfq	8,193,072	93,693,332	0.53%
2024-05-27	11.21	11.42	11.11	11.39	11.14	qfq	6,392,242	71,999,472	1.52%
2024-05-24	11.10	11.44	11.10	11.22	10.98	qfq	5,857,901	66,158,192	0.36%
2024-05-23	11.35	11.48	11.13	11.18	10.94	qfq	5,992,786	67,501,645	-2.10%
2024-05-22	11.31	11.46	11.26	11.42	11.07	qfq	4,665,985	53,093,868	1.24%
2024-05-21	11.40	11.46	11.22	11.28	10.94	qfq	3,122,000	35,296,025	-0.97%
2024-05-20	11.33	11.50	11.25	11.39	11.05	qfq	4,432,074	50,462,019	0.98%
2024-05-17	11.22	11.30	11.05	11.28	10.94	qfq	4,593,428	51,459,157	0.53%
2024-05-16	11.23	11.36	11.15	11.22	10.88	qfq	4,462,264	50,236,911	0.00%
2024-05-15	11.45	11.51	11.13	11.22	10.88	qfq	4,846,600	54,757,172	-1.84%
2024-05-14	11.43	11.69	11.39	11.43	11.08	qfq	6,228,974	71,737,472	0.09%
2024-05-13	11.64	11.70	11.36	11.42	11.07	qfq	6,395,347	73,350,272	-1.64%
2024-05-10	11.63	11.73	11.47	11.61	11.26	qfq	5,277,495	61,123,178	-0.34%
2024-05-09	11.26	11.74	11.26	11.65	11.30	qfq	8,011,724	92,960,350	3.19%
2024-05-08	11.44	11.65	11.26	11.29	10.95	qfq	7,072,607	80,914,918	-1.74%
2024-05-07	11.35	11.65	11.23	11.49	11.14	qfq	10,919,590	124,553,233	1.23%
2024-05-06	10.91	11.49	10.90	11.35	11.01	qfq	12,504,476	139,785,302	4.61%
2024-04-30	11.08	11.17	10.51	10.85	10.52	qfq	20,133,342	217,175,293	-1.72%
2024-04-29	11.04	11.04	10.27	11.04	10.71	qfq	11,768,744	127,952,718	9.96%
2024-04-26	9.68	10.04	9.56	10.04	9.74	qfq	5,385,900	53,190,414	3.51%
2024-04-25	9.42	9.91	9.26	9.70	9.41	qfq	6,657,210	64,634,929	2.86%
2024-04-24	9.40	9.51	9.27	9.43	9.14	qfq	3,078,400	28,881,116	-0.21%
2024-04-23	9.30	9.55	9.26	9.45	9.16	qfq	5,368,000	50,636,696	2.05%
2024-04-22	9.30	9.56	9.14	9.26	8.98	qfq	5,145,947	48,076,730	-1.49%
2024-04-19	9.54	9.70	9.34	9.40	9.12	qfq	4,591,578	43,440,974	-2.19%
2024-04-18	10.05	10.05	9.60	9.61	9.32	qfq	4,728,200	46,070,387	-3.61%
2024-04-17	9.28	9.98	9.27	9.97	9.67	qfq	5,764,403	56,084,208	7.44%
2024-04-16	9.74	9.87	9.19	9.28	9.00	qfq	6,973,000	65,742,401	-6.26%
2024-04-15	10.19	10.39	9.70	9.90	9.60	qfq	11,409,108	113,961,249	-4.53%
2024-04-12	10.59	11.11	10.30	10.37	10.06	qfq	10,467,897	111,388,307	-0.96%
2024-04-11	10.26	10.75	10.13	10.47	10.15	qfq	4,106,966	42,906,650	0.67%
2024-04-10	10.56	10.64	10.32	10.40	10.09	qfq	3,601,740	37,615,108	-1.52%
2024-04-09	10.31	10.64	10.21	10.56	10.24	qfq	3,976,488	41,664,966	3.33%
2024-04-08	10.49	10.49	10.20	10.22	9.91	qfq	3,293,603	34,030,993	-2.67%
2024-04-03	10.72	10.88	10.45	10.50	10.18	qfq	3,555,600	37,589,202	-2.78%
2024-04-02	10.70	10.87	10.63	10.80	10.47	qfq	3,595,270	38,693,600	0.93%
2024-04-01	10.52	10.72	10.38	10.70	10.38	qfq	3,751,601	39,864,178	3.08%
2024-03-29	10.26	10.38	10.15	10.38	10.07	qfq	2,679,600	27,649,492	1.76%
2024-03-28	9.91	10.36	9.91	10.20	9.89	qfq	3,500,654	35,530,787	2.00%
2024-03-27	10.50	10.56	9.97	10.00	9.70	qfq	4,686,398	48,065,726	-4.21%
2024-03-26	10.43	10.57	10.19	10.44	10.12	qfq	3,953,880	41,139,197	-0.19%
2024-03-25	10.85	10.90	10.45	10.46	10.14	qfq	3,436,600	36,630,538	-3.24%
2024-03-22	11.08	11.17	10.77	10.81	10.48	qfq	2,697,400	29,393,563	-2.35%
2024-03-21	11.11	11.19	10.90	11.07	10.74	qfq	4,003,900	44,316,030	0.27%
2024-03-20	11.08	11.12	10.92	11.04	10.71	qfq	2,977,302	32,770,890	0.82%
2024-03-19	11.00	11.15	10.94	10.95	10.62	qfq	3,752,737	41,345,111	-0.27%
2024-03-18	10.64	10.98	10.64	10.98	10.65	qfq	4,480,100	48,556,269	3.20%
2024-03-15	10.59	10.66	10.44	10.64	10.32	qfq	2,554,951	26,958,086	0.47%
2024-03-14	10.70	10.77	10.46	10.59	10.27	qfq	3,891,835	41,348,404	-1.12%
2024-03-13	10.66	10.79	10.55	10.71	10.39	qfq	3,180,347	33,939,352	0.47%
2024-03-12	10.84	10.90	10.55	10.66	10.34	qfq	4,918,690	52,410,270	-1.57%
2024-03-11	10.33	10.86	10.33	10.83	10.50	qfq	7,603,005	80,608,318	4.54%
2024-03-08	10.34	10.57	10.12	10.36	10.05	qfq	5,272,769	54,280,837	0.19%
2024-03-07	10.90	11.13	10.32	10.34	10.03	qfq	7,548,352	80,707,935	-0.58%
2024-03-06	10.13	10.54	10.06	10.40	10.09	qfq	4,615,619	47,573,581	2.97%
2024-03-05	10.32	10.34	10.06	10.10	9.79	qfq	4,312,900	43,790,916	-2.70%
2024-03-04	10.55	10.59	10.21	10.38	10.07	qfq	4,100,300	42,575,318	-0.86%
2024-03-01	10.57	10.57	10.26	10.47	10.15	qfq	4,792,100	49,946,484	1.16%
2024-02-29	9.80	10.40	9.72	10.35	10.04	qfq	6,141,480	62,742,334	4.65%
2024-02-28	10.60	10.97	9.88	9.89	9.59	qfq	8,861,991	93,092,586	-5.90%
2024-02-27	10.44	10.58	10.17	10.51	10.19	qfq	7,224,662	74,910,668	4.06%
2024-02-26	10.20	10.35	9.95	10.10	9.79	qfq	7,228,000	73,165,646	2.64%
2024-02-23	9.54	9.86	9.54	9.84	9.54	qfq	6,061,021	59,010,765	2.29%
2024-02-22	9.35	9.71	9.35	9.62	9.33	qfq	4,695,718	44,942,986	2.01%
2024-02-21	9.17	9.79	9.04	9.43	9.14	qfq	6,877,200	65,204,999	2.17%
2024-02-20	9.30	9.36	9.00	9.23	8.95	qfq	5,215,050	47,756,532	-1.49%
2024-02-19	9.60	9.62	9.04	9.37	9.09	qfq	12,905,227	119,805,616	3.77%
2024-02-08	8.02	9.03	8.02	9.03	8.76	qfq	7,961,958	69,115,430	9.99%
2024-02-07	7.98	8.40	7.90	8.21	7.96	qfq	10,179,435	83,264,778	4.45%
2024-02-06	7.48	8.07	7.12	7.86	7.62	qfq	11,610,643	87,664,882	-0.13%
2024-02-05	8.69	8.69	7.87	7.87	7.63	qfq	6,731,727	54,116,059	-9.95%
2024-02-02	9.52	9.54	8.45	8.74	8.48	qfq	6,711,445	60,106,196	-6.92%
2024-02-01	9.67	9.78	9.37	9.39	9.11	qfq	4,881,225	46,531,137	-2.90%
2024-01-31	10.31	10.40	9.66	9.67	9.38	qfq	4,066,371	40,504,232	-6.21%
2024-01-30	10.65	10.74	10.28	10.31	10.00	qfq	2,901,880	30,563,842	-2.55%
2024-01-29	11.02	11.09	10.58	10.58	10.26	qfq	2,774,738	29,866,847	-4.17%
2024-01-26	11.17	11.29	11.00	11.04	10.71	qfq	2,819,583	31,419,440	-1.16%
2024-01-25	10.85	11.19	10.60	11.17	10.83	qfq	3,525,185	38,567,819	3.71%
2024-01-24	10.90	10.90	10.29	10.77	10.44	qfq	3,520,338	37,275,829	0.84%
2024-01-23	10.70	10.76	10.32	10.68	10.36	qfq	4,441,416	46,947,191	0.75%
2024-01-22	11.46	11.58	10.48	10.60	10.28	qfq	5,150,539	56,370,625	-7.34%
2024-01-19	11.75	11.76	11.43	11.44	11.09	qfq	2,662,815	30,766,433	-1.80%
2024-01-18	11.86	11.86	11.31	11.65	11.30	qfq	4,150,315	48,003,738	-1.27%
2024-01-17	12.18	12.21	11.80	11.80	11.44	qfq	2,957,374	35,440,500	-3.20%
2024-01-16	12.12	12.32	11.98	12.19	11.82	qfq	2,802,650	33,964,431	0.33%
2024-01-15	12.37	12.37	12.00	12.15	11.78	qfq	3,304,700	40,160,108	-1.38%
2024-01-12	12.39	12.67	12.26	12.32	11.95	qfq	4,252,841	52,915,300	0.90%
2024-01-11	12.01	12.35	11.95	12.21	11.84	qfq	4,010,203	48,809,026	0.91%
2024-01-10	11.97	12.40	11.81	12.10	11.73	qfq	5,241,120	63,688,527	0.92%
2024-01-09	11.95	12.32	11.86	11.99	11.63	qfq	3,362,000	40,501,011	0.50%
2024-01-08	12.31	12.31	11.93	11.93	11.57	qfq	3,888,750	46,980,892	-3.09%
2024-01-05	12.47	12.57	12.20	12.31	11.94	qfq	2,428,773	30,025,148	-1.36%
2024-01-04	12.53	12.53	12.33	12.48	12.10	qfq	2,611,557	32,439,518	-0.87%
2024-01-03	12.56	12.64	12.40	12.59	12.21	qfq	3,385,115	42,400,190	-0.16%
2024-01-02	12.50	12.71	12.48	12.61	12.23	qfq	3,334,050	42,091,760	0.96%
2023-12-29	12.24	12.52	12.23	12.49	12.11	qfq	3,889,201	48,335,983	1.79%
2023-12-28	11.64	12.36	11.55	12.27	11.90	qfq	5,864,373	71,144,293	5.87%
2023-12-27	11.62	11.67	11.46	11.59	11.24	qfq	2,366,600	27,348,520	-0.52%
2023-12-26	11.80	11.80	11.58	11.65	11.30	qfq	1,997,200	23,271,569	-1.35%
2023-12-25	11.81	11.91	11.68	11.81	11.45	qfq	2,103,200	24,804,326	-0.76%
2023-12-22	11.91	12.02	11.65	11.90	11.54	qfq	3,513,965	41,691,265	0.00%
2023-12-21	11.64	11.96	11.53	11.90	11.54	qfq	2,892,664	33,990,591	1.80%
2023-12-20	11.91	11.91	11.69	11.69	11.34	qfq	1,693,427	19,958,020	-1.02%
2023-12-19	11.80	11.89	11.66	11.81	11.45	qfq	1,815,107	21,400,768	0.25%
2023-12-18	11.98	12.04	11.74	11.78	11.42	qfq	2,648,315	31,376,080	-2.16%
2023-12-15	12.15	12.36	12.01	12.04	11.68	qfq	2,452,468	29,849,875	-0.82%
2023-12-14	12.25	12.35	12.10	12.14	11.77	qfq	1,743,600	21,321,282	-0.33%
2023-12-13	12.25	12.29	12.12	12.18	11.81	qfq	2,001,100	24,423,161	-0.81%
2023-12-12	12.38	12.39	12.13	12.28	11.91	qfq	2,036,984	24,964,973	-0.57%
2023-12-11	12.18	12.38	11.99	12.35	11.98	qfq	2,504,706	30,504,951	0.82%
2023-12-08	12.47	12.50	12.21	12.25	11.88	qfq	2,392,706	29,436,127	-0.24%
2023-12-07	12.37	12.45	12.02	12.28	11.91	qfq	3,506,200	42,840,617	-0.57%
2023-12-06	12.35	12.56	12.24	12.35	11.98	qfq	3,206,023	39,876,567	0.08%
2023-12-05	12.61	12.63	12.34	12.34	11.97	qfq	2,535,600	31,519,539	-1.99%
2023-12-04	12.93	12.93	12.54	12.59	12.21	qfq	3,818,300	48,314,863	-1.79%
2023-12-01	12.80	12.92	12.62	12.82	12.43	qfq	2,336,157	29,759,775	-0.08%
2023-11-30	13.07	13.07	12.73	12.83	12.44	qfq	2,042,581	26,294,294	-1.00%
2023-11-29	13.06	13.18	12.93	12.96	12.57	qfq	2,059,400	26,894,451	-0.77%
2023-11-28	12.91	13.09	12.82	13.06	12.67	qfq	2,163,882	28,145,953	1.01%
2023-11-27	12.90	12.95	12.71	12.93	12.54	qfq	2,594,250	33,284,189	-0.08%
2023-11-24	13.15	13.19	12.87	12.94	12.55	qfq	2,798,100	36,266,183	-1.22%
2023-11-23	13.04	13.15	13.03	13.10	12.70	qfq	1,853,000	24,272,376	0.54%
2023-11-22	13.20	13.26	13.03	13.03	12.64	qfq	2,400,544	31,476,364	-1.44%
2023-11-21	13.33	13.41	13.19	13.22	12.82	qfq	2,216,900	29,465,752	-0.83%
2023-11-20	13.20	13.35	13.11	13.33	12.93	qfq	2,681,300	35,559,222	0.98%
2023-11-17	13.04	13.26	12.98	13.20	12.80	qfq	2,561,843	33,673,982	1.23%
2023-11-16	13.27	13.28	13.04	13.04	12.65	qfq	2,966,600	38,951,790	-1.88%
2023-11-15	13.20	13.43	13.12	13.29	12.89	qfq	5,109,200	67,822,811	1.61%
2023-11-14	13.09	13.15	12.99	13.08	12.68	qfq	2,596,015	33,896,383	0.23%
2023-11-13	13.09	13.09	12.93	13.05	12.66	qfq	2,868,100	37,335,346	0.54%
2023-11-10	12.98	13.04	12.82	12.98	12.59	qfq	2,225,677	28,759,497	0.15%
2023-11-09	12.96	13.10	12.83	12.96	12.57	qfq	2,877,600	37,377,240	-0.23%
2023-11-08	13.05	13.14	12.90	12.99	12.60	qfq	3,630,378	47,213,136	-0.15%
2023-11-07	13.00	13.06	12.90	13.01	12.62	qfq	2,792,301	36,272,357	0.46%
2023-11-06	12.76	13.08	12.76	12.95	12.56	qfq	3,834,252	49,607,836	1.57%
2023-11-03	12.38	12.79	12.36	12.75	12.36	qfq	4,304,987	54,649,194	2.66%
2023-11-02	12.60	12.68	12.39	12.42	12.04	qfq	2,134,557	26,633,652	-1.43%
2023-11-01	12.64	12.65	12.44	12.60	12.22	qfq	2,423,033	30,455,867	0.16%
2023-10-31	12.53	12.80	12.49	12.58	12.20	qfq	2,531,400	31,819,110	0.16%
2023-10-30	12.45	12.66	12.43	12.56	12.18	qfq	2,567,933	32,216,756	0.40%
2023-10-27	12.20	12.59	12.07	12.51	12.13	qfq	3,571,306	44,281,035	2.29%
2023-10-26	12.10	12.28	11.90	12.23	11.86	qfq	3,017,000	36,441,857	0.66%
2023-10-25	12.19	12.50	12.11	12.15	11.78	qfq	2,777,000	34,115,184	0.33%
2023-10-24	11.92	12.21	11.80	12.11	11.74	qfq	2,984,203	36,002,387	1.59%
2023-10-23	12.34	12.35	11.84	11.92	11.56	qfq	4,142,600	49,867,336	-4.18%
2023-10-20	12.28	12.58	12.26	12.44	12.06	qfq	2,986,245	37,118,629	0.81%
2023-10-19	12.35	12.52	12.20	12.34	11.97	qfq	2,641,378	32,690,046	0.16%
2023-10-18	12.69	12.70	12.31	12.32	11.95	qfq	3,042,320	37,812,287	-2.53%
2023-10-17	12.70	12.80	12.57	12.64	12.26	qfq	1,779,800	22,524,002	-0.47%
2023-10-16	12.90	12.90	12.61	12.70	12.32	qfq	2,947,471	37,434,793	-1.40%
2023-10-13	13.04	13.04	12.70	12.88	12.49	qfq	3,625,901	46,520,539	-1.15%
2023-10-12	12.79	13.07	12.76	13.03	12.64	qfq	3,524,047	45,644,156	1.88%
2023-10-11	12.87	12.97	12.75	12.79	12.40	qfq	2,762,400	35,514,413	-0.70%
2023-10-10	12.97	13.05	12.85	12.88	12.49	qfq	2,522,323	32,612,768	-0.39%
2023-10-09	13.38	13.38	12.86	12.93	12.54	qfq	3,361,200	43,648,617	-0.46%
2023-09-28	12.84	13.02	12.80	12.99	12.60	qfq	2,391,783	30,995,027	1.01%
2023-09-27	12.71	13.10	12.61	12.86	12.47	qfq	4,273,606	55,131,662	1.42%
2023-09-26	12.81	12.87	12.61	12.68	12.30	qfq	3,142,742	39,921,273	-1.09%
2023-09-25	12.83	12.96	12.70	12.82	12.43	qfq	2,515,723	32,197,292	-0.70%
2023-09-22	12.52	12.91	12.48	12.91	12.52	qfq	3,685,166	46,982,015	3.28%
2023-09-21	12.70	12.70	12.49	12.50	12.12	qfq	2,872,539	36,143,620	-0.95%
2023-09-20	12.94	12.98	12.60	12.62	12.24	qfq	2,950,796	37,569,869	-2.25%
2023-09-19	13.06	13.12	12.85	12.91	12.52	qfq	2,547,800	32,993,677	-1.45%
2023-09-18	12.96	13.13	12.74	13.10	12.70	qfq	3,399,998	44,287,488	1.39%
2023-09-15	13.00	13.03	12.76	12.92	12.53	qfq	2,709,771	34,862,147	0.00%
2023-09-14	13.20	13.20	12.80	12.92	12.53	qfq	3,322,606	42,891,833	-1.15%
2023-09-13	13.31	13.42	12.93	13.07	12.67	qfq	3,917,926	51,324,570	-1.95%
2023-09-12	13.30	13.44	13.23	13.33	12.93	qfq	2,160,700	28,834,883	0.08%
2023-09-11	13.18	13.40	12.98	13.32	12.92	qfq	3,938,734	52,159,795	1.83%
2023-09-08	13.01	13.19	13.00	13.08	12.68	qfq	2,099,025	27,511,806	-0.08%
2023-09-07	13.46	13.53	13.07	13.09	12.69	qfq	4,569,136	60,364,145	-3.25%
2023-09-06	13.34	13.55	13.24	13.53	13.12	qfq	3,711,207	49,721,266	1.12%
2023-09-05	13.40	13.46	13.22	13.38	12.98	qfq	3,457,726	46,152,165	-0.22%
2023-09-04	13.16	13.45	13.00	13.41	13.00	qfq	4,606,300	61,013,535	2.13%
2023-09-01	13.10	13.21	13.00	13.13	12.73	qfq	2,200,469	28,787,655	0.54%
2023-08-31	13.33	13.39	13.05	13.06	12.67	qfq	3,027,080	39,721,189	-2.03%
2023-08-30	13.35	13.50	13.25	13.33	12.93	qfq	5,832,147	78,012,690	0.68%
2023-08-29	13.09	13.35	12.98	13.24	12.84	qfq	4,576,374	60,432,603	2.00%
2023-08-28	13.58	13.66	12.96	12.98	12.59	qfq	6,146,937	81,876,835	0.46%
2023-08-25	13.16	13.27	12.90	12.92	12.53	qfq	3,036,199	39,544,630	-2.12%
2023-08-24	13.14	13.35	12.98	13.20	12.80	qfq	3,729,598	49,184,257	0.46%
2023-08-23	13.48	13.49	13.11	13.14	12.74	qfq	3,781,600	50,205,199	-2.67%
2023-08-22	13.82	13.91	13.35	13.50	13.09	qfq	5,729,028	77,483,085	-3.02%
2023-08-21	13.84	14.02	13.72	13.92	13.50	qfq	2,828,131	39,159,648	0.36%
2023-08-18	14.00	14.23	13.87	13.87	13.45	qfq	2,287,000	32,180,076	-1.63%
2023-08-17	13.68	14.15	13.63	14.10	13.67	qfq	3,388,674	47,295,399	2.17%
2023-08-16	13.95	14.06	13.79	13.80	13.38	qfq	2,446,982	33,999,355	-1.50%
2023-08-15	14.21	14.42	13.94	14.01	13.59	qfq	3,382,952	47,603,342	-1.89%
2023-08-14	14.40	14.40	14.00	14.28	13.85	qfq	3,274,020	46,396,447	-0.14%
2023-08-11	14.62	14.78	14.30	14.30	13.87	qfq	2,566,086	37,101,583	-2.39%
2023-08-10	14.71	14.85	14.60	14.65	14.21	qfq	2,544,600	37,419,760	0.34%
2023-08-09	14.78	14.82	14.55	14.60	14.16	qfq	3,112,901	45,613,348	-1.42%
2023-08-08	15.09	15.10	14.74	14.81	14.36	qfq	3,338,900	49,602,753	-1.53%
2023-08-07	15.00	15.13	14.89	15.04	14.59	qfq	3,798,295	57,066,066	0.20%
2023-08-04	14.84	15.08	14.80	15.01	14.56	qfq	4,576,045	68,433,535	1.15%
2023-08-03	14.74	14.89	14.68	14.84	14.39	qfq	2,698,200	39,959,500	0.41%
2023-08-02	14.77	14.79	14.66	14.78	14.33	qfq	2,632,150	38,763,693	0.41%
2023-08-01	14.95	14.95	14.65	14.72	14.28	qfq	3,109,555	45,796,246	-0.88%
2023-07-31	14.73	14.90	14.68	14.85	14.40	qfq	4,289,561	63,506,697	0.81%
2023-07-28	14.51	14.75	14.28	14.73	14.28	qfq	3,841,295	55,887,596	1.66%
2023-07-27	14.70	14.93	14.45	14.49	14.05	qfq	3,959,067	58,073,086	-1.43%
2023-07-26	14.87	14.87	14.61	14.70	14.26	qfq	2,969,822	43,629,730	-1.08%
2023-07-25	14.54	14.87	14.51	14.86	14.41	qfq	5,560,996	81,763,978	3.41%
2023-07-24	14.50	14.61	14.33	14.37	13.94	qfq	3,307,705	47,811,567	-0.55%
2023-07-21	14.60	14.66	14.42	14.45	14.01	qfq	5,413,014	78,581,643	-1.16%
2023-07-20	14.80	14.94	14.60	14.62	14.18	qfq	4,724,285	69,821,472	-1.08%
2023-07-19	14.95	14.98	14.65	14.78	14.33	qfq	5,780,673	85,522,313	-1.14%
2023-07-18	15.08	15.11	14.70	14.95	14.50	qfq	4,558,882	67,982,643	-0.20%