SECURITY DETAIL · RAW DATA

雷柏科技002577.SZ

ASZSECNYSTOCK

最近收盘价17.892026-07-17

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）10,057,880

成交额（元）178,602,105

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 0 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
最近三年无公司行动记录

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	17.69	18.68	16.86	17.89	17.89	qfq	10,057,880	178,602,105	1.25%
2026-07-16	17.37	18.36	17.21	17.67	17.67	qfq	4,142,400	73,830,928	1.38%
2026-07-15	17.10	17.58	16.93	17.43	17.43	qfq	2,780,405	48,046,635	1.51%
2026-07-14	17.37	17.56	16.51	17.17	17.17	qfq	4,246,710	72,479,971	-1.27%
2026-07-13	18.31	18.54	17.33	17.39	17.39	qfq	5,551,699	98,930,952	-5.90%
2026-07-10	18.78	19.30	18.48	18.48	18.48	qfq	3,893,469	73,847,154	-2.07%
2026-07-09	18.74	18.91	17.93	18.87	18.87	qfq	4,600,459	85,056,110	0.37%
2026-07-08	18.71	19.40	18.44	18.80	18.80	qfq	3,920,800	74,092,690	0.27%
2026-07-07	19.01	19.35	18.56	18.75	18.75	qfq	3,687,010	69,727,285	-1.94%
2026-07-06	19.76	19.83	19.00	19.12	19.12	qfq	4,735,319	91,221,509	-3.09%
2026-07-03	19.35	19.92	19.20	19.73	19.73	qfq	6,625,200	130,155,778	2.23%
2026-07-02	18.92	19.88	18.68	19.30	19.30	qfq	9,173,359	178,138,652	2.06%
2026-07-01	18.17	19.39	18.12	18.91	18.91	qfq	6,561,259	124,903,840	3.00%
2026-06-30	17.55	18.54	17.35	18.36	18.36	qfq	4,700,689	85,631,092	4.56%
2026-06-29	17.73	17.73	16.80	17.56	17.56	qfq	5,684,917	98,183,150	-1.57%
2026-06-26	18.25	18.58	17.62	17.84	17.84	qfq	5,856,929	105,445,152	-3.83%
2026-06-25	18.61	18.80	18.01	18.55	18.55	qfq	5,863,300	107,470,530	-0.43%
2026-06-24	19.02	19.21	18.07	18.63	18.63	qfq	7,756,600	143,708,483	-2.05%
2026-06-23	19.24	19.70	18.91	19.02	19.02	qfq	7,093,721	136,645,226	-1.91%
2026-06-22	19.50	20.12	18.63	19.39	19.39	qfq	11,148,536	215,391,639	-0.67%
2026-06-18	18.05	19.91	17.95	19.52	19.52	qfq	14,459,027	279,553,641	7.85%
2026-06-17	18.27	18.28	17.75	18.10	18.10	qfq	3,993,187	71,897,199	-1.58%
2026-06-16	18.40	18.89	18.14	18.39	18.39	qfq	4,326,175	79,795,583	-0.38%
2026-06-15	18.13	18.76	18.13	18.46	18.46	qfq	4,054,200	74,748,433	0.98%
2026-06-12	18.38	18.65	18.14	18.28	18.28	qfq	3,416,222	62,601,973	0.16%
2026-06-11	18.23	18.66	17.70	18.25	18.25	qfq	4,744,435	86,638,672	0.16%
2026-06-10	17.21	18.35	17.20	18.22	18.22	qfq	5,612,114	99,696,793	4.47%
2026-06-09	17.88	18.11	17.25	17.44	17.44	qfq	3,170,800	55,535,841	-1.47%
2026-06-08	17.68	18.13	17.22	17.70	17.70	qfq	3,547,401	63,103,345	-1.28%
2026-06-05	17.68	18.23	17.45	17.93	17.93	qfq	3,069,188	54,945,866	0.50%
2026-06-04	18.04	18.50	17.76	17.84	17.84	qfq	2,888,700	52,088,664	-1.16%
2026-06-03	18.15	18.42	17.86	18.05	18.05	qfq	2,862,983	51,944,337	-0.55%
2026-06-02	18.36	18.47	18.02	18.15	18.15	qfq	3,626,289	66,056,079	-1.41%
2026-06-01	17.89	18.80	17.88	18.41	18.41	qfq	4,878,996	90,419,326	2.96%
2026-05-29	18.80	18.81	17.88	17.88	17.88	qfq	4,404,460	79,939,640	-4.28%
2026-05-28	18.37	19.06	18.04	18.68	18.68	qfq	4,627,006	86,061,616	2.58%
2026-05-27	18.34	19.29	18.16	18.21	18.21	qfq	4,152,000	77,141,726	-0.60%
2026-05-26	18.66	19.12	18.15	18.32	18.32	qfq	4,574,900	84,423,542	-2.66%
2026-05-25	18.96	19.31	18.61	18.82	18.82	qfq	4,083,495	77,138,911	-0.63%
2026-05-22	18.86	19.19	18.68	18.94	18.94	qfq	4,001,205	75,732,492	0.48%
2026-05-21	19.23	19.50	18.77	18.85	18.85	qfq	5,472,000	105,092,645	-1.93%
2026-05-20	19.13	19.43	18.96	19.22	19.22	qfq	5,330,965	102,458,373	-0.05%
2026-05-19	19.20	19.50	18.82	19.23	19.23	qfq	4,179,457	79,920,366	1.16%
2026-05-18	18.87	19.16	18.35	19.01	19.01	qfq	5,137,692	96,188,802	0.58%
2026-05-15	18.58	19.33	18.58	18.90	18.90	qfq	7,265,908	138,462,797	0.80%
2026-05-14	18.31	18.94	18.08	18.75	18.75	qfq	7,977,686	148,654,209	2.40%
2026-05-13	17.41	18.54	17.33	18.31	18.31	qfq	6,488,394	117,936,896	5.05%
2026-05-12	17.90	17.91	17.38	17.43	17.43	qfq	3,291,300	57,735,629	-2.63%
2026-05-11	17.72	18.04	17.69	17.90	17.90	qfq	3,179,878	56,756,882	0.73%
2026-05-08	17.55	17.84	17.44	17.77	17.77	qfq	4,214,181	74,273,992	-0.17%
2026-05-07	17.55	18.65	17.27	17.80	17.80	qfq	7,087,177	126,114,007	1.19%
2026-05-06	17.50	17.84	17.03	17.59	17.59	qfq	5,861,986	102,839,984	2.33%
2026-04-30	16.55	17.49	16.51	17.19	17.19	qfq	4,823,327	82,340,115	3.37%
2026-04-29	16.23	16.84	16.10	16.63	16.63	qfq	4,710,611	77,901,777	2.34%
2026-04-28	16.02	16.55	15.90	16.25	16.25	qfq	3,850,800	62,764,578	1.37%
2026-04-27	15.60	16.08	15.40	16.03	16.03	qfq	2,720,600	43,097,995	2.23%
2026-04-24	15.33	15.74	15.09	15.68	15.68	qfq	2,467,200	38,094,595	2.35%
2026-04-23	15.63	15.66	15.32	15.32	15.32	qfq	1,507,700	23,254,840	-2.05%
2026-04-22	15.46	15.65	15.33	15.64	15.64	qfq	1,621,000	25,174,392	1.16%
2026-04-21	15.66	15.69	15.35	15.46	15.46	qfq	1,421,200	21,950,555	-1.59%
2026-04-20	15.63	15.72	15.53	15.71	15.71	qfq	1,420,800	22,264,143	0.51%
2026-04-17	15.83	15.83	15.47	15.63	15.63	qfq	1,906,000	29,697,283	-1.39%
2026-04-16	15.57	15.90	15.47	15.85	15.85	qfq	2,446,300	38,582,198	1.99%
2026-04-15	15.60	16.11	15.48	15.54	15.54	qfq	2,528,700	39,846,248	-0.26%
2026-04-14	15.56	15.90	15.38	15.58	15.58	qfq	1,592,500	24,819,865	0.78%
2026-04-13	15.63	15.66	15.37	15.46	15.46	qfq	1,104,785	17,116,665	-1.09%
2026-04-10	15.58	15.75	15.48	15.63	15.63	qfq	1,564,799	24,544,633	1.43%
2026-04-09	15.56	15.68	15.37	15.41	15.41	qfq	1,359,500	21,057,773	-1.78%
2026-04-08	15.48	15.70	15.41	15.69	15.69	qfq	1,732,505	27,042,328	3.09%
2026-04-07	14.82	15.23	14.82	15.22	15.22	qfq	1,121,842	16,947,408	2.15%
2026-04-03	15.24	15.25	14.83	14.90	14.90	qfq	1,150,301	17,206,661	-1.84%
2026-04-02	15.54	15.55	15.05	15.18	15.18	qfq	1,406,300	21,472,888	-2.25%
2026-04-01	15.52	15.70	15.40	15.53	15.53	qfq	1,440,788	22,339,901	1.50%
2026-03-31	15.48	15.67	15.30	15.30	15.30	qfq	2,001,045	30,989,921	-0.65%
2026-03-30	15.50	15.50	15.10	15.40	15.40	qfq	3,698,177	56,659,213	-2.72%
2026-03-27	15.44	16.50	15.18	15.83	15.83	qfq	5,670,663	90,109,883	4.21%
2026-03-26	15.50	15.68	15.11	15.19	15.19	qfq	1,461,461	22,356,265	-2.06%
2026-03-25	15.45	15.60	15.40	15.51	15.51	qfq	1,787,900	27,724,364	1.37%
2026-03-24	15.12	15.33	14.87	15.30	15.30	qfq	2,265,768	34,265,757	3.38%
2026-03-23	15.56	15.61	14.71	14.80	14.80	qfq	3,699,800	55,975,439	-6.15%
2026-03-20	16.41	16.51	15.76	15.77	15.77	qfq	2,088,764	33,478,618	-3.84%
2026-03-19	16.85	16.85	16.37	16.40	16.40	qfq	1,390,884	22,989,863	-2.26%
2026-03-18	16.71	16.87	16.56	16.78	16.78	qfq	1,056,286	17,618,849	0.90%
2026-03-17	17.11	17.11	16.60	16.63	16.63	qfq	1,166,300	19,646,109	-2.29%
2026-03-16	16.83	17.05	16.73	17.02	17.02	qfq	1,152,106	19,472,468	1.37%
2026-03-13	16.94	17.11	16.75	16.79	16.79	qfq	1,855,405	31,444,637	-0.71%
2026-03-12	17.00	17.14	16.90	16.91	16.91	qfq	1,176,600	19,984,590	-0.82%
2026-03-11	17.25	17.30	17.03	17.05	17.05	qfq	1,492,127	25,567,288	-0.87%
2026-03-10	17.05	17.27	17.05	17.20	17.20	qfq	1,298,946	22,318,235	1.78%
2026-03-09	16.70	16.95	16.40	16.90	16.90	qfq	2,007,800	33,493,061	0.06%
2026-03-06	16.74	16.90	16.67	16.89	16.89	qfq	1,182,270	19,889,689	0.54%
2026-03-05	16.65	16.94	16.65	16.80	16.80	qfq	1,639,194	27,614,278	1.82%
2026-03-04	16.31	16.55	16.20	16.50	16.50	qfq	1,751,763	28,760,506	-0.06%
2026-03-03	17.06	17.20	16.50	16.51	16.51	qfq	3,094,600	51,938,895	-3.28%
2026-03-02	17.86	17.87	17.06	17.07	17.07	qfq	6,105,863	105,638,481	-5.38%
2026-02-27	18.16	18.20	18.01	18.04	18.04	qfq	2,023,200	36,555,631	-0.82%
2026-02-26	18.22	18.36	18.12	18.19	18.19	qfq	1,393,700	25,366,397	0.17%
2026-02-25	18.09	18.35	18.08	18.16	18.16	qfq	1,503,700	27,421,545	0.44%
2026-02-24	18.31	18.40	18.00	18.08	18.08	qfq	1,538,201	27,790,110	0.22%
2026-02-13	18.13	18.38	18.03	18.04	18.04	qfq	1,558,694	28,389,147	-0.72%
2026-02-12	18.31	18.40	18.13	18.17	18.17	qfq	1,349,299	24,604,234	-0.76%
2026-02-11	18.36	18.46	18.29	18.31	18.31	qfq	1,063,357	19,538,816	-0.27%
2026-02-10	18.20	18.60	18.09	18.36	18.36	qfq	2,023,758	37,262,932	1.05%
2026-02-09	18.03	18.26	18.03	18.17	18.17	qfq	1,534,801	27,869,558	1.51%
2026-02-06	17.96	18.07	17.84	17.90	17.90	qfq	1,365,599	24,550,800	-0.33%
2026-02-05	17.91	18.13	17.88	17.96	17.96	qfq	1,361,503	24,522,078	-0.06%
2026-02-04	18.00	18.06	17.81	17.97	17.97	qfq	1,757,505	31,518,754	-0.44%
2026-02-03	18.05	18.16	17.90	18.05	18.05	qfq	1,714,583	30,905,074	0.61%
2026-02-02	18.17	18.35	17.93	17.94	17.94	qfq	2,454,894	44,646,813	-1.21%
2026-01-30	18.45	18.60	17.91	18.16	18.16	qfq	4,100,517	74,619,747	-2.68%
2026-01-29	18.80	19.05	18.56	18.66	18.66	qfq	4,318,498	81,171,630	-0.74%
2026-01-28	19.04	19.08	18.78	18.80	18.80	qfq	3,301,800	62,342,715	-1.16%
2026-01-27	18.46	19.28	18.45	19.02	19.02	qfq	6,154,747	116,542,797	2.81%
2026-01-26	18.61	18.84	18.36	18.50	18.50	qfq	4,149,410	76,893,812	-1.23%
2026-01-23	18.71	18.76	18.60	18.73	18.73	qfq	2,169,500	40,563,545	0.21%
2026-01-22	18.55	18.73	18.47	18.69	18.69	qfq	1,898,424	35,319,270	1.03%
2026-01-21	18.34	18.54	18.20	18.50	18.50	qfq	2,197,900	40,504,112	0.82%
2026-01-20	18.50	18.59	18.25	18.35	18.35	qfq	2,395,300	44,050,157	-0.60%
2026-01-19	18.64	18.68	18.41	18.46	18.46	qfq	2,311,457	42,791,708	-0.97%
2026-01-16	18.81	18.88	18.42	18.64	18.64	qfq	2,723,177	50,672,205	-0.37%
2026-01-15	18.70	19.09	18.60	18.71	18.71	qfq	3,439,800	64,573,085	-0.90%
2026-01-14	18.63	19.06	18.56	18.88	18.88	qfq	5,328,300	100,409,278	1.78%
2026-01-13	19.05	19.05	18.51	18.55	18.55	qfq	4,244,963	79,473,892	-1.85%
2026-01-12	18.36	18.97	18.28	18.90	18.90	qfq	5,626,020	105,049,138	3.50%
2026-01-09	18.21	18.26	18.04	18.26	18.26	qfq	3,073,700	55,821,023	0.61%
2026-01-08	17.90	18.17	17.79	18.15	18.15	qfq	2,438,483	44,013,134	1.34%
2026-01-07	18.15	18.21	17.89	17.91	17.91	qfq	2,623,048	47,278,369	-1.32%
2026-01-06	18.07	18.20	17.95	18.15	18.15	qfq	2,618,422	47,429,749	0.44%
2026-01-05	17.88	18.07	17.77	18.07	18.07	qfq	2,485,901	44,658,701	1.46%
2025-12-31	17.85	17.85	17.62	17.81	17.81	qfq	1,575,618	27,967,031	0.79%
2025-12-30	17.81	17.91	17.66	17.67	17.67	qfq	1,532,700	27,275,887	-0.56%
2025-12-29	17.65	17.80	17.65	17.77	17.77	qfq	1,195,147	21,208,955	0.11%
2025-12-26	17.98	17.98	17.65	17.75	17.75	qfq	1,927,500	34,325,509	-1.28%
2025-12-25	17.89	18.28	17.78	17.98	17.98	qfq	2,240,895	40,270,383	0.56%
2025-12-24	17.71	17.93	17.56	17.88	17.88	qfq	1,427,501	25,457,929	1.53%
2025-12-23	17.96	17.96	17.60	17.61	17.61	qfq	1,620,201	28,723,839	-1.95%
2025-12-22	17.93	18.13	17.90	17.96	17.96	qfq	1,138,199	20,484,898	0.45%
2025-12-19	17.88	18.05	17.86	17.88	17.88	qfq	1,323,401	23,730,750	-0.06%
2025-12-18	17.62	18.06	17.56	17.89	17.89	qfq	1,948,439	34,867,069	0.90%
2025-12-17	17.71	17.81	17.31	17.73	17.73	qfq	2,097,308	36,736,491	0.06%
2025-12-16	17.87	17.95	17.65	17.72	17.72	qfq	1,987,600	35,246,255	-0.84%
2025-12-15	18.12	18.17	17.86	17.87	17.87	qfq	1,486,900	26,769,707	-1.54%
2025-12-12	18.17	18.33	18.02	18.15	18.15	qfq	1,422,793	25,887,817	-0.06%
2025-12-11	18.55	18.57	18.11	18.16	18.16	qfq	1,725,964	31,612,241	-1.78%
2025-12-10	18.62	18.63	18.42	18.49	18.49	qfq	1,201,700	22,250,964	-0.80%
2025-12-09	18.85	18.94	18.61	18.64	18.64	qfq	1,509,364	28,326,379	-1.11%
2025-12-08	18.79	18.91	18.72	18.85	18.85	qfq	1,294,239	24,365,142	0.80%
2025-12-05	18.52	18.73	18.30	18.70	18.70	qfq	1,488,000	27,620,435	0.97%
2025-12-04	18.78	18.78	18.36	18.52	18.52	qfq	1,656,778	30,633,087	-1.38%
2025-12-03	19.13	19.13	18.71	18.78	18.78	qfq	1,592,806	30,011,283	-1.83%
2025-12-02	19.25	19.26	19.00	19.13	19.13	qfq	1,747,158	33,374,781	-0.36%
2025-12-01	18.61	19.38	18.52	19.20	19.20	qfq	3,829,800	73,001,445	3.17%
2025-11-28	18.64	18.72	18.43	18.61	18.61	qfq	1,263,600	23,448,632	0.43%
2025-11-27	18.38	18.76	18.30	18.53	18.53	qfq	1,786,310	33,217,916	0.76%
2025-11-26	18.41	18.88	18.36	18.39	18.39	qfq	2,021,004	37,520,452	-0.11%
2025-11-25	18.55	18.58	18.30	18.41	18.41	qfq	1,735,300	32,051,920	0.71%
2025-11-24	18.20	18.30	17.95	18.28	18.28	qfq	2,167,501	39,406,669	2.07%
2025-11-21	18.43	18.60	17.79	17.91	17.91	qfq	3,044,369	55,070,131	-3.29%
2025-11-20	18.73	18.99	18.50	18.52	18.52	qfq	2,002,274	37,470,450	-0.96%
2025-11-19	18.91	19.05	18.62	18.70	18.70	qfq	1,980,087	37,151,253	-1.58%
2025-11-18	19.00	19.04	18.82	19.00	19.00	qfq	1,193,237	22,584,826	0.00%
2025-11-17	18.92	19.28	18.81	19.00	19.00	qfq	1,489,568	28,392,626	0.42%
2025-11-14	18.93	19.04	18.80	18.92	18.92	qfq	1,362,853	25,839,907	-0.05%
2025-11-13	18.97	18.98	18.76	18.93	18.93	qfq	1,559,300	29,444,576	-0.05%
2025-11-12	19.35	19.35	18.86	18.94	18.94	qfq	2,086,810	39,692,129	-1.51%
2025-11-11	19.17	19.39	19.14	19.23	19.23	qfq	1,642,439	31,641,269	0.37%
2025-11-10	19.55	19.57	19.06	19.16	19.16	qfq	1,841,276	35,326,177	-0.83%
2025-11-07	19.11	19.45	19.03	19.32	19.32	qfq	3,109,441	60,019,453	1.05%
2025-11-06	19.08	19.15	18.90	19.12	19.12	qfq	1,678,918	31,936,140	0.31%
2025-11-05	19.00	19.18	18.93	19.06	19.06	qfq	1,170,638	22,320,750	-0.47%
2025-11-04	19.28	19.33	19.00	19.15	19.15	qfq	1,639,700	31,312,055	-0.67%
2025-11-03	18.98	19.29	18.94	19.28	19.28	qfq	1,863,377	35,647,341	1.05%
2025-10-31	18.88	19.14	18.85	19.08	19.08	qfq	1,872,152	35,670,886	1.11%
2025-10-30	19.05	19.54	18.86	18.87	18.87	qfq	2,710,500	51,686,377	-0.89%
2025-10-29	19.21	19.35	18.96	19.04	19.04	qfq	2,687,380	51,254,378	-1.19%
2025-10-28	19.46	19.63	19.25	19.27	19.27	qfq	2,946,978	57,219,028	-1.88%
2025-10-27	19.67	19.79	19.46	19.64	19.64	qfq	2,003,410	39,263,978	0.05%
2025-10-24	19.25	19.85	19.21	19.63	19.63	qfq	3,046,100	59,746,794	1.97%
2025-10-23	19.14	19.26	18.90	19.25	19.25	qfq	1,363,005	25,955,888	0.68%
2025-10-22	19.10	19.26	18.97	19.12	19.12	qfq	1,322,009	25,290,356	-0.21%
2025-10-21	18.97	19.28	18.67	19.16	19.16	qfq	2,057,088	39,142,663	1.64%
2025-10-20	18.89	18.89	18.63	18.85	18.85	qfq	1,658,300	31,130,949	1.24%
2025-10-17	18.96	19.10	18.60	18.62	18.62	qfq	2,159,208	40,608,275	-1.79%
2025-10-16	19.22	19.28	18.91	18.96	18.96	qfq	2,075,000	39,510,608	-1.76%
2025-10-15	19.48	19.50	19.00	19.30	19.30	qfq	1,938,100	37,260,524	0.52%
2025-10-14	19.84	19.98	19.12	19.20	19.20	qfq	2,837,400	55,289,641	-2.44%
2025-10-13	19.30	19.74	18.50	19.68	19.68	qfq	3,915,000	75,321,780	-0.86%
2025-10-10	20.01	20.12	19.68	19.85	19.85	qfq	3,305,800	65,520,299	-1.49%
2025-10-09	19.62	20.58	19.52	20.15	20.15	qfq	5,326,968	107,027,198	2.70%
2025-09-30	19.73	19.96	19.62	19.62	19.62	qfq	2,653,591	52,327,513	-0.56%
2025-09-29	19.76	19.95	19.36	19.73	19.73	qfq	2,676,452	52,501,858	-0.15%
2025-09-26	20.23	20.32	19.75	19.76	19.76	qfq	4,404,500	87,884,393	-2.90%
2025-09-25	20.48	20.91	20.35	20.35	20.35	qfq	3,667,005	75,507,276	-0.59%
2025-09-24	20.13	20.50	19.86	20.47	20.47	qfq	3,544,960	71,965,399	1.44%
2025-09-23	20.77	20.86	19.80	20.18	20.18	qfq	5,403,214	108,622,383	-2.84%
2025-09-22	20.52	20.90	20.50	20.77	20.77	qfq	2,879,700	59,633,204	0.73%
2025-09-19	20.70	20.99	20.53	20.62	20.62	qfq	3,882,610	80,317,361	-1.06%
2025-09-18	21.40	21.52	20.60	20.84	20.84	qfq	7,619,948	161,379,682	-2.93%
2025-09-17	20.90	22.18	20.89	21.47	21.47	qfq	11,933,870	257,442,256	3.22%
2025-09-16	20.26	21.20	20.09	20.80	20.80	qfq	6,914,249	143,219,660	2.26%
2025-09-15	20.26	20.68	19.93	20.34	20.34	qfq	4,913,493	99,347,862	0.35%
2025-09-12	20.22	20.47	20.10	20.27	20.27	qfq	4,039,201	81,804,706	0.30%
2025-09-11	19.84	20.22	19.67	20.21	20.21	qfq	3,919,798	78,386,445	1.40%
2025-09-10	20.02	20.18	19.86	19.93	19.93	qfq	3,342,837	66,800,945	-0.45%
2025-09-09	20.23	20.52	19.91	20.02	20.02	qfq	4,258,713	85,620,938	-2.86%
2025-09-08	20.52	20.90	20.33	20.61	20.61	qfq	3,536,742	72,740,086	0.49%
2025-09-05	20.20	20.55	19.91	20.51	20.51	qfq	3,766,089	76,602,799	1.64%
2025-09-04	20.60	21.05	19.84	20.18	20.18	qfq	6,115,805	125,202,610	-0.59%
2025-09-03	21.19	21.30	20.19	20.30	20.30	qfq	5,093,800	105,532,262	-4.20%
2025-09-02	21.81	21.81	20.76	21.19	21.19	qfq	6,523,800	138,202,476	-2.84%
2025-09-01	22.12	22.26	21.72	21.81	21.81	qfq	5,245,225	114,767,097	-0.86%
2025-08-29	22.58	22.69	21.85	22.00	22.00	qfq	6,317,310	139,412,071	-1.79%
2025-08-28	22.15	22.43	21.50	22.40	22.40	qfq	9,299,221	205,002,196	0.72%
2025-08-27	22.61	23.17	22.23	22.24	22.24	qfq	12,895,391	293,324,032	-1.16%
2025-08-26	22.10	22.93	22.01	22.50	22.50	qfq	11,193,461	252,316,650	1.49%
2025-08-25	22.38	22.58	22.00	22.17	22.17	qfq	8,639,677	192,144,851	-0.72%
2025-08-22	22.21	22.48	22.00	22.33	22.33	qfq	6,228,401	138,357,744	0.59%
2025-08-21	22.60	22.69	22.06	22.20	22.20	qfq	8,324,768	185,634,015	-1.03%
2025-08-20	21.94	22.47	21.71	22.43	22.43	qfq	10,685,810	237,600,955	2.23%
2025-08-19	21.97	21.97	21.57	21.94	21.94	qfq	6,532,490	142,427,465	-0.18%
2025-08-18	21.13	22.26	21.13	21.98	21.98	qfq	11,309,983	246,652,019	4.07%
2025-08-15	21.08	21.28	20.96	21.12	21.12	qfq	5,002,700	105,705,412	0.09%
2025-08-14	21.30	21.48	20.70	21.10	21.10	qfq	6,541,504	138,153,414	-0.57%
2025-08-13	21.36	21.36	21.05	21.22	21.22	qfq	4,138,902	87,554,238	-0.05%
2025-08-12	21.38	21.39	20.99	21.23	21.23	qfq	3,533,200	74,769,358	-0.23%
2025-08-11	21.04	21.37	21.04	21.28	21.28	qfq	4,029,532	85,668,044	1.19%
2025-08-08	21.50	21.62	20.97	21.03	21.03	qfq	5,337,090	112,739,025	-2.09%
2025-08-07	21.75	21.88	21.48	21.48	21.48	qfq	8,256,000	178,691,654	-1.20%
2025-08-06	21.12	21.97	20.95	21.74	21.74	qfq	12,879,344	276,470,095	2.94%
2025-08-05	20.40	21.12	20.40	21.12	21.12	qfq	9,130,300	190,720,378	3.43%
2025-08-04	20.53	20.62	19.85	20.42	20.42	qfq	9,550,016	192,144,131	-2.95%
2025-08-01	20.77	21.07	20.63	21.04	21.04	qfq	5,138,200	107,482,504	1.40%
2025-07-31	20.68	21.08	20.57	20.75	20.75	qfq	4,612,271	96,381,765	-0.91%
2025-07-30	20.76	20.94	20.62	20.94	20.94	qfq	3,753,900	78,068,758	-0.48%
2025-07-29	20.91	21.06	20.76	21.04	21.04	qfq	4,219,621	88,136,518	-0.09%
2025-07-28	20.92	21.25	20.81	21.06	21.06	qfq	7,067,886	149,040,452	1.06%
2025-07-25	20.54	20.88	20.50	20.84	20.84	qfq	4,982,500	103,402,950	1.66%
2025-07-24	20.43	20.61	20.39	20.50	20.50	qfq	2,568,300	52,648,238	0.15%
2025-07-23	20.63	20.65	20.38	20.47	20.47	qfq	3,172,696	65,008,876	-0.44%
2025-07-22	20.78	20.78	20.46	20.56	20.56	qfq	3,377,000	69,458,230	-1.20%
2025-07-21	20.63	20.82	20.63	20.81	20.81	qfq	2,988,000	61,974,641	0.58%
2025-07-18	20.86	20.96	20.66	20.69	20.69	qfq	3,387,100	70,280,030	-0.77%
2025-07-17	20.50	21.01	20.37	20.85	20.85	qfq	5,888,300	122,289,164	1.71%
2025-07-16	20.30	20.88	20.15	20.50	20.50	qfq	5,861,628	120,528,862	1.59%
2025-07-15	20.13	20.26	19.90	20.18	20.18	qfq	3,260,706	65,434,620	-0.05%
2025-07-14	20.15	20.29	20.03	20.19	20.19	qfq	2,037,800	41,033,826	-0.15%
2025-07-11	20.10	20.29	19.90	20.22	20.22	qfq	2,964,406	59,634,259	0.40%
2025-07-10	20.15	20.36	20.07	20.14	20.14	qfq	2,779,600	56,144,190	-0.25%
2025-07-09	20.30	20.46	20.14	20.19	20.19	qfq	2,805,111	56,986,134	-0.59%
2025-07-08	19.93	20.38	19.91	20.31	20.31	qfq	3,593,122	72,809,968	1.91%
2025-07-07	20.08	20.17	19.87	19.93	19.93	qfq	2,883,531	57,584,293	-1.14%
2025-07-04	20.75	20.75	20.01	20.16	20.16	qfq	5,562,700	112,540,750	-2.98%
2025-07-03	20.33	20.86	20.33	20.78	20.78	qfq	5,216,649	107,909,835	1.56%
2025-07-02	20.58	20.60	20.28	20.46	20.46	qfq	3,759,500	76,593,589	-0.58%
2025-07-01	20.70	20.76	20.36	20.58	20.58	qfq	3,523,500	72,474,084	-0.68%
2025-06-30	20.63	20.85	20.56	20.72	20.72	qfq	3,365,982	69,597,082	0.48%
2025-06-27	20.78	20.96	20.56	20.62	20.62	qfq	3,608,300	74,714,197	-0.29%
2025-06-26	20.99	21.08	20.65	20.68	20.68	qfq	4,728,700	98,404,200	-1.43%
2025-06-25	20.70	21.02	20.54	20.98	20.98	qfq	6,409,370	133,414,029	1.35%
2025-06-24	20.21	20.71	20.21	20.70	20.70	qfq	5,140,270	105,619,680	2.78%
2025-06-23	19.57	20.22	19.45	20.14	20.14	qfq	3,918,900	78,332,344	1.97%
2025-06-20	20.30	20.52	19.75	19.75	19.75	qfq	4,713,104	94,312,590	-3.52%
2025-06-19	20.49	20.94	20.33	20.47	20.47	qfq	6,638,332	136,630,830	-0.78%
2025-06-18	20.22	21.50	20.12	20.63	20.63	qfq	11,028,210	229,347,330	2.03%
2025-06-17	19.77	20.59	19.68	20.22	20.22	qfq	5,602,735	113,263,242	2.38%
2025-06-16	19.36	19.89	19.25	19.75	19.75	qfq	3,165,709	62,526,632	1.39%
2025-06-13	19.89	20.09	19.44	19.48	19.48	qfq	5,384,709	105,885,137	-3.23%
2025-06-12	20.28	20.90	20.12	20.13	20.13	qfq	6,863,390	139,872,864	1.00%
2025-06-11	19.81	20.14	19.80	19.93	19.93	qfq	2,702,434	54,001,846	0.50%
2025-06-10	20.32	20.37	19.55	19.83	19.83	qfq	4,032,234	80,231,849	-2.65%
2025-06-09	20.18	20.52	20.10	20.37	20.37	qfq	3,406,600	69,083,281	1.49%
2025-06-06	20.15	20.19	19.88	20.07	20.07	qfq	2,464,191	49,315,596	-0.30%
2025-06-05	19.81	20.20	19.69	20.13	20.13	qfq	3,090,456	61,705,053	1.67%
2025-06-04	19.82	19.90	19.67	19.80	19.80	qfq	2,125,200	42,113,005	0.30%
2025-06-03	19.53	19.98	19.53	19.74	19.74	qfq	2,541,100	50,397,317	0.71%
2025-05-30	20.27	20.39	19.53	19.60	19.60	qfq	3,816,717	75,446,731	-3.87%
2025-05-29	19.93	20.46	19.93	20.39	20.39	qfq	2,915,000	59,228,973	2.31%
2025-05-28	20.28	20.54	19.85	19.93	19.93	qfq	2,571,700	51,540,117	-1.39%
2025-05-27	20.50	20.50	20.04	20.21	20.21	qfq	2,401,401	48,460,349	-0.83%
2025-05-26	19.88	20.57	19.88	20.38	20.38	qfq	3,959,801	80,169,615	2.52%
2025-05-23	20.40	20.56	19.87	19.88	19.88	qfq	3,439,727	69,319,684	-2.60%
2025-05-22	20.70	20.88	20.36	20.41	20.41	qfq	3,183,300	65,558,140	-0.58%
2025-05-21	21.11	21.11	20.43	20.53	20.53	qfq	3,860,277	79,688,940	-2.79%
2025-05-20	20.80	21.16	20.65	21.12	21.12	qfq	2,774,600	58,254,715	0.91%
2025-05-19	20.75	20.94	20.51	20.93	20.93	qfq	2,441,400	50,624,011	0.87%
2025-05-16	20.80	21.04	20.66	20.75	20.75	qfq	2,844,511	59,360,648	-0.48%
2025-05-15	21.20	21.33	20.82	20.85	20.85	qfq	3,340,727	70,011,402	-2.48%
2025-05-14	21.30	21.53	21.09	21.38	21.38	qfq	4,263,010	90,735,470	0.05%
2025-05-13	21.98	22.00	21.35	21.37	21.37	qfq	4,557,000	98,317,802	-1.25%
2025-05-12	21.70	21.73	21.45	21.64	21.64	qfq	5,119,427	110,371,776	1.22%
2025-05-09	21.58	21.67	21.10	21.38	21.38	qfq	6,012,215	128,331,899	-1.57%
2025-05-08	20.91	22.00	20.84	21.72	21.72	qfq	10,538,104	227,294,734	3.28%
2025-05-07	21.34	21.55	20.80	21.03	21.03	qfq	8,682,207	183,279,521	-0.80%
2025-05-06	20.48	21.50	20.38	21.20	21.20	qfq	11,850,035	247,164,198	3.41%
2025-04-30	20.37	21.30	20.03	20.50	20.50	qfq	13,055,900	268,001,937	4.17%
2025-04-29	19.30	19.83	19.15	19.68	19.68	qfq	3,497,500	68,800,104	1.39%
2025-04-28	19.44	19.68	19.32	19.41	19.41	qfq	3,121,600	60,814,426	-0.56%
2025-04-25	19.39	19.74	19.35	19.52	19.52	qfq	3,083,100	60,318,325	0.67%
2025-04-24	19.71	19.81	19.19	19.39	19.39	qfq	4,800,600	93,349,301	-2.32%
2025-04-23	19.87	20.07	19.69	19.85	19.85	qfq	6,095,701	121,109,122	1.95%
2025-04-22	19.68	20.05	19.45	19.47	19.47	qfq	4,333,654	85,311,721	-1.27%
2025-04-21	19.28	19.74	18.98	19.72	19.72	qfq	4,032,611	78,559,605	2.92%
2025-04-18	19.10	19.30	18.95	19.16	19.16	qfq	3,783,300	72,443,523	0.16%
2025-04-17	19.33	19.65	19.10	19.13	19.13	qfq	5,113,105	99,193,598	-1.54%
2025-04-16	19.76	19.80	18.89	19.43	19.43	qfq	6,297,301	122,154,840	-1.67%
2025-04-15	19.66	20.06	19.30	19.76	19.76	qfq	7,303,115	144,074,767	0.61%
2025-04-14	19.68	19.94	19.43	19.64	19.64	qfq	6,681,154	131,606,043	2.94%
2025-04-11	18.66	19.27	18.36	19.08	19.08	qfq	6,403,715	121,974,841	1.92%
2025-04-10	19.00	19.48	18.71	18.72	18.72	qfq	9,363,915	178,451,288	2.24%
2025-04-09	17.00	18.33	15.83	18.31	18.31	qfq	12,574,836	217,493,695	4.63%
2025-04-08	17.50	19.35	17.50	17.50	17.50	qfq	10,610,821	189,491,810	-9.98%
2025-04-07	19.78	20.50	19.44	19.44	19.44	qfq	2,548,900	50,124,807	-10.00%
2025-04-03	21.68	22.22	21.45	21.60	21.60	qfq	4,352,427	94,860,456	-2.57%
2025-04-02	22.20	22.49	21.97	22.17	22.17	qfq	4,732,315	105,143,404	0.00%
2025-04-01	22.13	22.47	22.10	22.17	22.17	qfq	4,405,905	98,052,956	0.14%
2025-03-31	22.02	22.27	21.24	22.14	22.14	qfq	6,528,005	141,420,651	0.50%
2025-03-28	22.21	22.35	21.90	22.03	22.03	qfq	4,042,900	89,508,756	-0.50%
2025-03-27	22.01	22.40	21.83	22.14	22.14	qfq	5,182,566	114,803,336	-0.27%
2025-03-26	22.44	22.84	22.01	22.20	22.20	qfq	8,109,766	181,018,711	-2.29%
2025-03-25	23.55	23.84	22.70	22.72	22.72	qfq	8,931,599	206,169,411	-6.08%
2025-03-24	24.01	24.60	23.00	24.19	24.19	qfq	10,353,171	248,074,385	3.24%
2025-03-21	24.62	24.82	23.43	23.43	23.43	qfq	13,707,506	327,532,846	-7.54%
2025-03-20	26.24	26.50	25.25	25.34	25.34	qfq	11,011,306	284,052,994	-0.51%
2025-03-19	24.81	26.85	24.73	25.47	25.47	qfq	12,123,603	311,785,435	2.17%
2025-03-18	25.35	25.39	24.90	24.93	24.93	qfq	6,810,607	170,499,672	-1.03%
2025-03-17	25.00	25.45	24.51	25.19	25.19	qfq	8,526,542	213,301,267	0.28%
2025-03-14	24.71	25.30	24.60	25.12	25.12	qfq	9,194,194	229,950,266	0.88%
2025-03-13	25.76	25.92	24.60	24.90	24.90	qfq	11,450,227	287,036,270	-4.34%
2025-03-12	26.79	26.79	26.00	26.03	26.03	qfq	12,050,171	316,049,401	-1.03%
2025-03-11	25.00	26.38	24.78	26.30	26.30	qfq	12,511,881	324,979,906	2.26%
2025-03-10	26.50	26.75	25.22	25.72	25.72	qfq	13,025,100	335,418,032	-2.50%
2025-03-07	25.59	26.97	25.43	26.38	26.38	qfq	19,339,846	510,168,997	2.13%
2025-03-06	25.45	26.18	25.30	25.83	25.83	qfq	16,273,439	420,567,399	1.93%
2025-03-05	25.04	25.57	24.75	25.34	25.34	qfq	14,531,431	365,514,320	0.32%
2025-03-04	23.94	25.35	23.90	25.26	25.26	qfq	18,414,657	460,659,600	5.16%
2025-03-03	25.06	25.67	23.45	24.02	24.02	qfq	17,894,121	435,703,068	-4.15%
2025-02-28	27.00	28.50	25.06	25.06	25.06	qfq	24,369,865	656,237,733	-9.99%
2025-02-27	28.50	28.80	27.15	27.84	27.84	qfq	24,450,351	684,474,227	-4.49%
2025-02-26	27.10	30.00	26.42	29.15	29.15	qfq	38,257,461	1,065,486,019	6.27%
2025-02-25	27.00	28.00	26.38	27.43	27.43	qfq	26,680,626	725,285,787	-2.87%
2025-02-24	27.10	29.00	26.11	28.24	28.24	qfq	37,693,317	1,038,977,082	4.28%
2025-02-21	28.00	29.56	26.79	27.08	27.08	qfq	55,588,924	1,554,964,736	0.78%
2025-02-20	25.20	26.87	25.15	26.87	26.87	qfq	17,442,392	462,819,544	9.99%
2025-02-19	22.95	25.35	22.94	24.43	24.43	qfq	24,706,498	598,275,151	5.12%
2025-02-18	24.51	24.51	22.90	23.24	23.24	qfq	22,050,889	524,713,282	-6.67%
2025-02-17	23.25	24.92	22.86	24.90	24.90	qfq	32,594,251	783,670,007	5.46%
2025-02-14	22.81	24.00	22.81	23.61	23.61	qfq	24,148,618	565,385,066	0.47%
2025-02-13	24.80	24.93	23.17	23.50	23.50	qfq	34,580,865	822,797,713	-7.48%
2025-02-12	25.10	26.29	24.31	25.40	25.40	qfq	43,797,376	1,100,391,595	-1.13%
2025-02-11	23.52	25.69	23.13	25.69	25.69	qfq	32,367,152	797,616,165	10.02%
2025-02-10	24.02	24.25	22.52	23.35	23.35	qfq	51,588,543	1,203,736,102	-0.13%
2025-02-07	22.10	23.38	21.90	23.38	23.38	qfq	35,193,263	801,928,847	10.02%
2025-02-06	19.13	21.25	19.00	21.25	21.25	qfq	12,687,755	265,340,353	9.99%
2025-02-05	19.21	19.59	19.01	19.32	19.32	qfq	13,815,095	266,906,160	2.77%
2025-01-27	20.20	20.25	18.80	18.80	18.80	qfq	16,989,005	327,419,186	-7.30%
2025-01-24	19.62	20.29	19.40	20.28	20.28	qfq	21,005,449	417,137,098	1.60%
2025-01-23	21.02	22.20	19.92	19.96	19.96	qfq	28,327,049	600,871,645	-3.99%
2025-01-22	20.91	21.31	20.50	20.79	20.79	qfq	20,767,778	433,548,174	-2.49%
2025-01-21	19.94	21.43	19.93	21.32	21.32	qfq	32,535,931	675,390,685	6.87%
2025-01-20	20.54	21.08	19.83	19.95	19.95	qfq	22,886,109	467,678,950	-1.34%
2025-01-17	19.87	20.22	19.30	20.22	20.22	qfq	20,926,810	414,137,552	0.85%
2025-01-16	20.53	20.88	19.60	20.05	20.05	qfq	25,879,372	521,864,371	-2.34%
2025-01-15	21.00	21.50	20.28	20.53	20.53	qfq	34,117,581	709,977,274	-2.00%
2025-01-14	19.46	21.68	19.46	20.95	20.95	qfq	43,068,898	880,401,602	6.08%
2025-01-13	18.01	20.47	17.99	19.75	19.75	qfq	33,665,572	666,091,661	6.13%
2025-01-10	19.23	19.83	18.61	18.61	18.61	qfq	27,307,588	526,036,207	-6.29%
2025-01-09	18.31	20.18	18.21	19.86	19.86	qfq	39,560,757	776,195,689	6.15%
2025-01-08	18.63	19.06	17.60	18.71	18.71	qfq	25,967,947	477,300,858	-1.53%
2025-01-07	18.70	19.09	18.00	19.00	19.00	qfq	28,945,963	537,160,929	0.21%
2025-01-06	17.43	19.53	16.43	18.96	18.96	qfq	38,161,536	691,016,329	3.89%
2025-01-03	18.38	19.10	17.67	18.25	18.25	qfq	33,122,061	610,376,325	2.01%
2025-01-02	17.61	18.57	17.22	17.89	17.89	qfq	30,292,577	541,874,513	-5.49%
2024-12-31	19.88	20.50	18.93	18.93	18.93	qfq	31,727,021	618,263,264	-9.99%
2024-12-30	23.00	23.97	20.19	21.03	21.03	qfq	58,057,483	1,259,379,720	-3.49%
2024-12-27	20.21	21.79	18.87	21.79	21.79	qfq	30,186,508	624,335,547	9.99%
2024-12-26	19.81	19.81	19.81	19.81	19.81	qfq	10,854,350	215,024,674	9.99%
2024-12-25	16.30	18.01	16.26	18.01	18.01	qfq	9,022,513	161,042,147	10.02%
2024-12-24	16.30	16.71	15.94	16.37	16.37	qfq	5,416,540	88,247,025	1.43%
2024-12-23	17.22	17.30	16.06	16.14	16.14	qfq	6,841,210	113,174,204	-6.38%
2024-12-20	16.85	17.58	16.72	17.24	17.24	qfq	7,736,300	133,766,668	1.77%
2024-12-19	16.55	17.17	16.42	16.94	16.94	qfq	7,263,700	121,969,786	2.36%
2024-12-18	16.15	16.93	15.63	16.55	16.55	qfq	7,132,892	116,631,741	3.05%
2024-12-17	16.87	16.90	16.01	16.06	16.06	qfq	6,678,987	108,972,913	-4.91%
2024-12-16	17.46	17.59	16.70	16.89	16.89	qfq	9,070,905	154,769,132	-3.21%
2024-12-13	17.60	18.06	17.40	17.45	17.45	qfq	10,707,100	189,412,598	-1.52%
2024-12-12	18.00	18.19	17.52	17.72	17.72	qfq	14,930,258	265,640,964	-1.01%
2024-12-11	17.19	17.94	17.07	17.90	17.90	qfq	15,820,410	278,789,202	3.59%
2024-12-10	17.17	17.70	16.81	17.28	17.28	qfq	12,673,110	218,462,777	2.49%
2024-12-09	16.71	17.09	16.63	16.86	16.86	qfq	9,639,215	162,303,838	1.08%
2024-12-06	16.68	16.81	16.48	16.68	16.68	qfq	5,958,305	99,177,597	0.48%
2024-12-05	16.12	16.79	16.12	16.60	16.60	qfq	6,344,714	104,974,382	2.09%
2024-12-04	16.25	16.69	16.15	16.26	16.26	qfq	6,204,106	101,649,804	-0.49%
2024-12-03	16.29	16.50	16.03	16.34	16.34	qfq	4,241,710	68,932,568	0.00%
2024-12-02	16.35	16.58	16.21	16.34	16.34	qfq	6,348,472	103,931,115	1.30%
2024-11-29	15.88	16.23	15.62	16.13	16.13	qfq	5,623,161	89,880,765	1.90%
2024-11-28	15.86	16.45	15.62	15.83	15.83	qfq	7,167,800	114,899,093	1.09%
2024-11-27	15.29	15.68	14.83	15.66	15.66	qfq	5,020,600	76,315,897	1.62%
2024-11-26	15.65	15.90	15.35	15.41	15.41	qfq	4,072,300	63,380,885	-1.47%
2024-11-25	15.47	15.64	15.04	15.64	15.64	qfq	3,955,700	60,744,497	1.10%
2024-11-22	15.87	16.33	15.40	15.47	15.47	qfq	5,081,200	81,043,570	-3.31%
2024-11-21	16.09	16.25	15.70	16.00	16.00	qfq	3,813,200	61,047,426	-0.74%
2024-11-20	15.86	16.25	15.81	16.12	16.12	qfq	3,628,459	58,382,384	1.07%
2024-11-19	15.24	15.95	15.17	15.95	15.95	qfq	5,090,196	79,379,833	4.80%
2024-11-18	16.09	16.28	15.04	15.22	15.22	qfq	5,823,900	89,735,940	-5.23%
2024-11-15	16.14	16.80	16.00	16.06	16.06	qfq	5,795,768	95,486,859	-1.23%
2024-11-14	16.63	16.90	16.22	16.26	16.26	qfq	5,178,600	85,615,642	-2.75%
2024-11-13	16.60	16.75	16.22	16.72	16.72	qfq	5,243,100	86,648,306	0.24%
2024-11-12	17.23	17.23	16.45	16.68	16.68	qfq	10,560,501	177,507,672	-3.36%
2024-11-11	16.62	17.27	16.51	17.26	17.26	qfq	11,053,906	187,945,420	5.18%
2024-11-08	16.33	16.80	16.26	16.41	16.41	qfq	8,733,802	143,920,171	1.05%
2024-11-07	16.30	16.30	15.96	16.24	16.24	qfq	6,874,877	110,931,687	-0.92%
2024-11-06	16.25	16.66	16.00	16.39	16.39	qfq	11,793,899	193,171,045	1.67%
2024-11-05	15.60	16.58	15.50	16.12	16.12	qfq	8,850,745	141,481,779	3.60%
2024-11-04	14.84	15.73	14.84	15.56	15.56	qfq	5,910,878	90,832,066	4.50%
2024-11-01	15.85	15.91	14.80	14.89	14.89	qfq	8,855,205	135,097,004	-6.94%
2024-10-31	15.81	16.24	15.60	16.00	16.00	qfq	9,035,100	144,490,980	1.14%
2024-10-30	15.60	16.10	15.50	15.82	15.82	qfq	7,606,236	120,263,533	0.76%
2024-10-29	15.93	16.08	15.62	15.70	15.70	qfq	7,600,400	120,230,266	-1.44%
2024-10-28	15.48	15.96	15.48	15.93	15.93	qfq	9,069,414	142,789,101	3.31%
2024-10-25	15.37	15.55	15.13	15.42	15.42	qfq	6,767,976	103,875,211	2.59%
2024-10-24	15.12	15.19	14.85	15.03	15.03	qfq	3,528,700	52,877,990	-0.53%
2024-10-23	15.25	15.48	15.05	15.11	15.11	qfq	5,837,700	89,061,421	-1.56%
2024-10-22	15.45	15.59	15.15	15.35	15.35	qfq	6,603,300	101,368,908	-0.58%
2024-10-21	14.99	15.64	14.99	15.44	15.44	qfq	9,562,812	146,916,185	3.55%
2024-10-18	14.27	15.15	14.27	14.91	14.91	qfq	9,143,324	135,546,366	3.33%
2024-10-17	14.56	14.85	14.42	14.43	14.43	qfq	6,891,600	100,981,429	0.21%
2024-10-16	14.32	14.52	14.06	14.40	14.40	qfq	5,109,519	73,258,559	-0.07%
2024-10-15	14.70	14.99	14.38	14.41	14.41	qfq	6,075,900	89,356,633	-1.64%
2024-10-14	14.13	14.68	13.90	14.65	14.65	qfq	7,985,500	114,767,096	4.05%
2024-10-11	14.82	14.82	13.90	14.08	14.08	qfq	8,149,155	116,484,119	-4.93%
2024-10-10	15.08	15.65	14.58	14.81	14.81	qfq	9,295,866	139,356,219	-1.27%
2024-10-09	15.84	15.95	14.79	15.00	15.00	qfq	13,806,706	213,044,711	-7.52%
2024-10-08	16.50	16.50	15.01	16.22	16.22	qfq	17,660,132	281,185,261	8.13%
2024-09-30	14.12	15.06	13.80	15.00	15.00	qfq	16,984,712	246,490,537	9.57%
2024-09-27	13.30	13.90	13.13	13.69	13.69	qfq	11,619,894	156,747,666	4.34%
2024-09-26	12.85	13.13	12.85	13.12	13.12	qfq	7,999,100	104,289,121	1.00%
2024-09-25	13.04	13.21	12.87	12.99	12.99	qfq	9,512,705	124,208,108	0.39%
2024-09-24	12.41	13.09	12.20	12.94	12.94	qfq	11,075,900	141,008,572	4.27%
2024-09-23	12.48	12.66	12.38	12.41	12.41	qfq	5,919,600	74,036,649	-0.32%
2024-09-20	12.30	12.57	12.18	12.45	12.45	qfq	6,638,200	82,311,735	1.14%
2024-09-19	12.22	12.37	11.88	12.31	12.31	qfq	4,506,200	55,115,120	2.41%
2024-09-18	12.10	12.37	11.83	12.02	12.02	qfq	4,977,227	59,849,979	-2.20%
2024-09-13	12.50	12.59	12.28	12.29	12.29	qfq	4,731,801	58,649,318	-1.60%
2024-09-12	12.61	12.73	12.45	12.49	12.49	qfq	4,701,600	59,242,415	-0.95%
2024-09-11	12.72	12.80	12.52	12.61	12.61	qfq	5,069,230	64,075,955	-1.25%
2024-09-10	12.52	12.86	12.25	12.77	12.77	qfq	9,407,600	118,351,010	2.90%
2024-09-09	12.41	12.78	12.30	12.41	12.41	qfq	7,140,669	89,523,782	-0.88%
2024-09-06	12.95	13.01	12.50	12.52	12.52	qfq	9,463,304	120,174,174	-3.40%
2024-09-05	13.08	13.18	12.81	12.96	12.96	qfq	8,822,900	114,175,172	-0.77%
2024-09-04	13.16	13.37	12.89	13.06	13.06	qfq	10,206,590	133,728,056	-2.10%
2024-09-03	12.92	13.38	12.79	13.34	13.34	qfq	13,031,820	171,493,099	1.14%
2024-09-02	13.59	13.72	13.15	13.19	13.19	qfq	15,553,765	207,323,391	-3.86%
2024-08-30	13.11	13.83	13.08	13.72	13.72	qfq	23,572,096	319,089,591	6.19%
2024-08-29	12.84	13.04	12.64	12.92	12.92	qfq	16,712,896	215,249,672	0.70%
2024-08-28	12.71	13.17	12.52	12.83	12.83	qfq	21,169,113	270,639,059	-2.66%
2024-08-27	14.12	14.15	13.18	13.18	13.18	qfq	29,185,784	396,169,113	-9.97%
2024-08-26	13.71	15.65	13.71	14.64	14.64	qfq	38,158,979	561,008,151	2.45%
2024-08-23	14.65	15.70	13.96	14.29	14.29	qfq	46,917,189	695,430,126	0.07%
2024-08-22	15.68	15.95	13.73	14.28	14.28	qfq	36,796,724	559,079,493	-1.52%
2024-08-21	13.16	14.50	13.03	14.50	14.50	qfq	19,896,355	277,544,457	10.02%
2024-08-20	12.88	13.65	12.67	13.18	13.18	qfq	23,959,195	314,437,815	2.49%
2024-08-19	12.82	12.97	12.54	12.86	12.86	qfq	19,420,603	247,541,682	-2.28%
2024-08-16	12.83	13.29	12.73	13.16	13.16	qfq	25,934,943	337,861,279	-2.95%
2024-08-15	12.62	13.74	12.54	13.56	13.56	qfq	32,589,002	429,833,239	8.57%
2024-08-14	11.42	12.49	11.32	12.49	12.49	qfq	11,102,412	132,807,739	10.04%
2024-08-13	11.11	12.02	11.03	11.35	11.35	qfq	5,347,800	60,962,165	2.25%
2024-08-12	11.27	11.38	11.05	11.10	11.10	qfq	1,354,400	15,085,696	-1.60%
2024-08-09	11.39	11.52	11.28	11.28	11.28	qfq	1,485,500	16,894,157	-0.62%
2024-08-08	11.59	11.59	11.16	11.35	11.35	qfq	2,211,702	25,020,486	-0.96%
2024-08-07	11.39	11.70	11.33	11.46	11.46	qfq	2,214,031	25,530,214	0.35%
2024-08-06	11.47	11.66	11.23	11.42	11.42	qfq	1,836,100	20,858,585	1.24%
2024-08-05	11.69	11.85	11.28	11.28	11.28	qfq	3,209,964	37,143,449	-4.97%
2024-08-02	12.03	12.13	11.80	11.87	11.87	qfq	2,087,300	25,046,531	-2.14%
2024-08-01	12.17	12.22	12.00	12.13	12.13	qfq	2,499,200	30,280,648	0.33%
2024-07-31	11.59	12.11	11.49	12.09	12.09	qfq	4,773,300	56,900,378	5.22%
2024-07-30	11.49	11.68	11.35	11.49	11.49	qfq	2,005,705	23,159,647	0.00%
2024-07-29	11.25	11.72	11.08	11.49	11.49	qfq	2,803,705	32,062,049	2.22%
2024-07-26	10.92	11.32	10.92	11.24	11.24	qfq	1,968,400	22,015,904	2.93%
2024-07-25	10.99	11.09	10.75	10.92	10.92	qfq	1,866,231	20,329,136	-0.73%
2024-07-24	11.18	11.26	10.93	11.00	11.00	qfq	2,191,200	24,251,885	-1.61%
2024-07-23	11.53	11.55	11.17	11.18	11.18	qfq	1,618,031	18,411,771	-3.12%
2024-07-22	10.85	11.65	10.85	11.54	11.54	qfq	2,241,131	25,736,034	1.50%
2024-07-19	11.19	11.48	11.15	11.37	11.37	qfq	2,053,052	23,285,605	1.97%
2024-07-18	11.29	11.29	10.84	11.15	11.15	qfq	3,284,100	36,226,209	-2.53%
2024-07-17	11.68	11.74	11.43	11.44	11.44	qfq	2,101,120	24,245,369	-2.56%
2024-07-16	11.57	11.78	11.50	11.74	11.74	qfq	1,770,206	20,641,128	1.12%
2024-07-15	11.88	11.93	11.52	11.61	11.61	qfq	1,970,600	22,977,442	-2.76%
2024-07-12	12.10	12.16	11.91	11.94	11.94	qfq	1,667,000	20,032,731	-1.81%
2024-07-11	12.02	12.18	11.92	12.16	12.16	qfq	2,656,456	32,081,926	3.14%
2024-07-10	11.86	12.05	11.72	11.79	11.79	qfq	1,885,100	22,372,889	-0.76%
2024-07-09	11.47	11.89	11.17	11.88	11.88	qfq	3,360,837	38,830,836	4.30%
2024-07-08	11.80	11.84	11.32	11.39	11.39	qfq	2,280,900	26,234,435	-3.56%
2024-07-05	11.72	11.90	11.47	11.81	11.81	qfq	1,930,500	22,667,259	0.77%
2024-07-04	12.03	12.28	11.66	11.72	11.72	qfq	2,431,600	29,050,266	-2.41%
2024-07-03	12.28	12.30	12.00	12.01	12.01	qfq	1,780,613	21,531,481	-2.36%
2024-07-02	12.25	12.52	12.25	12.30	12.30	qfq	2,505,300	31,045,274	0.41%
2024-07-01	12.31	12.55	11.98	12.25	12.25	qfq	2,952,251	35,929,174	-0.97%
2024-06-28	12.01	12.60	11.95	12.37	12.37	qfq	4,339,240	53,748,867	1.89%
2024-06-27	12.22	12.63	12.01	12.14	12.14	qfq	4,759,300	58,636,156	-0.74%
2024-06-26	11.31	12.38	11.29	12.23	12.23	qfq	4,934,652	58,628,006	6.81%
2024-06-25	11.51	11.77	11.29	11.45	11.45	qfq	3,049,000	35,088,267	-0.61%
2024-06-24	12.20	12.20	11.51	11.52	11.52	qfq	3,496,201	41,207,189	-6.19%
2024-06-21	12.34	12.35	11.99	12.28	12.28	qfq	2,425,000	29,563,828	-0.65%
2024-06-20	12.85	12.85	12.31	12.36	12.36	qfq	3,040,451	38,054,535	-3.66%
2024-06-19	12.87	13.03	12.77	12.83	12.83	qfq	2,246,000	28,933,243	-0.31%
2024-06-18	12.65	12.93	12.60	12.87	12.87	qfq	2,627,600	33,714,468	1.90%
2024-06-17	12.45	12.73	12.44	12.63	12.63	qfq	2,275,400	28,666,112	0.32%
2024-06-14	12.55	12.64	12.41	12.59	12.59	qfq	2,525,600	31,640,609	0.08%
2024-06-13	12.57	12.97	12.51	12.58	12.58	qfq	3,174,910	40,308,300	0.08%
2024-06-12	12.20	12.61	12.19	12.57	12.57	qfq	3,339,100	41,781,564	3.12%
2024-06-11	11.88	12.21	11.51	12.19	12.19	qfq	2,432,800	29,079,019	2.27%
2024-06-07	11.96	12.06	11.78	11.92	11.92	qfq	2,534,100	30,165,180	2.14%
2024-06-06	12.30	12.59	11.61	11.67	11.67	qfq	4,654,200	55,418,427	-5.51%
2024-06-05	12.39	12.55	12.32	12.35	12.35	qfq	2,586,979	32,180,976	-0.88%
2024-06-04	12.77	12.81	12.27	12.46	12.46	qfq	4,680,101	58,163,306	-3.19%
2024-06-03	13.40	13.54	12.76	12.87	12.87	qfq	5,770,931	75,370,109	-4.38%
2024-05-31	12.93	13.69	12.93	13.46	13.46	qfq	6,998,255	93,693,537	4.75%
2024-05-30	12.87	13.07	12.41	12.85	12.85	qfq	3,079,146	39,381,008	-0.39%
2024-05-29	12.70	13.16	12.70	12.90	12.90	qfq	3,673,105	47,565,048	0.55%
2024-05-28	12.89	13.04	12.66	12.83	12.83	qfq	4,352,718	55,761,178	-1.53%
2024-05-27	13.12	13.15	12.59	13.03	13.03	qfq	4,553,010	58,288,793	0.54%
2024-05-24	13.50	13.77	12.95	12.96	12.96	qfq	6,349,855	84,568,067	-4.85%
2024-05-23	13.72	14.10	13.58	13.62	13.62	qfq	8,793,663	121,476,183	-1.52%
2024-05-22	13.18	13.86	13.18	13.83	13.83	qfq	9,170,681	124,555,230	2.44%
2024-05-21	12.98	14.16	12.96	13.50	13.50	qfq	9,151,600	123,987,173	3.53%
2024-05-20	13.15	13.18	12.93	13.04	13.04	qfq	3,615,200	47,096,643	-1.44%
2024-05-17	13.19	13.28	13.00	13.23	13.23	qfq	5,321,406	69,928,801	-1.27%
2024-05-16	12.92	13.98	12.85	13.40	13.40	qfq	7,215,317	96,651,402	4.28%
2024-05-15	12.81	13.08	12.74	12.85	12.85	qfq	2,200,100	28,430,362	-1.15%
2024-05-14	12.87	13.20	12.78	13.00	13.00	qfq	2,336,596	30,332,611	2.28%
2024-05-13	13.19	13.19	12.61	12.71	12.71	qfq	2,928,400	37,334,836	-3.57%
2024-05-10	13.37	13.58	13.13	13.18	13.18	qfq	2,368,300	31,342,434	-2.44%
2024-05-09	13.36	13.67	13.34	13.51	13.51	qfq	1,990,501	26,946,677	1.05%
2024-05-08	13.77	13.84	13.33	13.37	13.37	qfq	2,429,200	32,781,314	-2.55%
2024-05-07	13.62	13.76	13.51	13.72	13.72	qfq	2,325,514	31,779,048	0.73%
2024-05-06	13.89	13.95	13.57	13.62	13.62	qfq	2,883,428	39,500,294	0.00%
2024-04-30	13.68	13.73	13.39	13.62	13.62	qfq	3,035,071	41,178,637	0.15%
2024-04-29	13.29	13.62	13.18	13.60	13.60	qfq	3,422,400	46,198,280	3.90%
2024-04-26	12.74	13.26	12.74	13.09	13.09	qfq	3,188,500	41,697,464	2.03%
2024-04-25	12.72	12.94	12.52	12.83	12.83	qfq	2,528,900	32,384,850	0.63%
2024-04-24	12.52	12.78	12.38	12.75	12.75	qfq	2,822,400	35,594,904	3.07%
2024-04-23	12.22	12.50	12.19	12.37	12.37	qfq	3,257,000	40,297,056	2.57%
2024-04-22	12.11	12.21	11.66	12.06	12.06	qfq	2,755,800	33,112,813	-0.33%
2024-04-19	12.38	12.44	12.03	12.10	12.10	qfq	2,819,791	34,336,756	-2.34%
2024-04-18	12.27	12.58	12.01	12.39	12.39	qfq	4,476,291	55,062,621	0.57%
2024-04-17	11.43	12.34	11.40	12.32	12.32	qfq	5,557,970	66,926,969	9.32%
2024-04-16	12.26	12.49	11.27	11.27	11.27	qfq	5,581,829	64,432,859	-9.98%
2024-04-15	13.25	13.32	12.20	12.52	12.52	qfq	6,101,974	77,226,690	-6.08%
2024-04-12	13.62	13.70	13.32	13.33	13.33	qfq	2,708,200	36,550,568	-0.60%
2024-04-11	13.17	13.68	13.03	13.41	13.41	qfq	3,544,413	47,816,482	1.13%
2024-04-10	13.89	14.00	13.17	13.26	13.26	qfq	3,860,725	51,710,504	-4.47%
2024-04-09	13.55	13.90	13.55	13.88	13.88	qfq	2,839,101	39,043,962	2.36%
2024-04-08	14.00	14.19	13.55	13.56	13.56	qfq	3,641,637	50,091,754	-3.14%
2024-04-03	14.33	14.41	13.81	14.00	14.00	qfq	4,342,985	60,979,896	-3.05%
2024-04-02	14.73	14.81	14.33	14.44	14.44	qfq	3,493,558	50,771,855	-1.97%
2024-04-01	14.56	14.76	14.40	14.73	14.73	qfq	4,267,843	62,447,073	2.58%
2024-03-29	14.05	14.37	13.90	14.36	14.36	qfq	4,398,549	62,210,285	0.49%
2024-03-28	13.60	14.42	13.60	14.29	14.29	qfq	6,512,179	91,984,397	4.61%
2024-03-27	14.41	14.41	13.66	13.66	13.66	qfq	6,467,155	90,557,318	-5.34%
2024-03-26	14.39	14.67	14.13	14.43	14.43	qfq	5,673,885	81,825,517	-0.14%
2024-03-25	14.92	15.16	14.35	14.45	14.45	qfq	8,011,961	118,523,283	-3.73%
2024-03-22	15.51	15.58	14.91	15.01	15.01	qfq	13,243,108	200,403,640	-5.36%
2024-03-21	15.33	16.45	15.28	15.86	15.86	qfq	14,269,969	224,547,284	3.05%
2024-03-20	14.90	15.96	14.75	15.39	15.39	qfq	12,883,537	199,185,211	3.15%
2024-03-19	14.78	15.10	14.65	14.92	14.92	qfq	7,009,426	104,411,378	0.40%
2024-03-18	14.35	15.00	14.34	14.86	14.86	qfq	7,093,240	104,096,958	3.77%
2024-03-15	14.09	14.34	13.93	14.32	14.32	qfq	5,097,761	72,352,315	1.49%
2024-03-14	14.14	14.42	13.88	14.11	14.11	qfq	5,451,900	77,261,367	-0.91%
2024-03-13	14.40	14.45	14.15	14.24	14.24	qfq	5,667,609	80,891,711	-0.84%
2024-03-12	13.98	14.38	13.95	14.36	14.36	qfq	7,215,970	102,430,122	2.57%
2024-03-11	13.80	14.02	13.60	14.00	14.00	qfq	4,590,400	63,522,526	0.72%
2024-03-08	13.68	13.95	13.42	13.90	13.90	qfq	4,732,284	65,009,376	2.81%
2024-03-07	14.24	14.24	13.51	13.52	13.52	qfq	6,914,304	95,769,485	-3.57%
2024-03-06	13.66	14.19	13.49	14.02	14.02	qfq	7,620,910	105,807,014	2.56%
2024-03-05	13.86	13.88	13.42	13.67	13.67	qfq	5,116,195	70,061,603	-1.94%
2024-03-04	13.88	14.12	13.45	13.94	13.94	qfq	6,320,139	87,194,075	1.38%
2024-03-01	13.36	13.75	13.25	13.75	13.75	qfq	6,684,972	90,837,018	3.77%
2024-02-29	12.59	13.30	12.38	13.25	13.25	qfq	7,414,772	96,694,083	4.99%
2024-02-28	14.10	14.24	12.62	12.62	12.62	qfq	12,046,285	162,127,984	-9.99%
2024-02-27	13.50	14.02	13.35	14.02	14.02	qfq	7,619,627	104,227,112	2.71%
2024-02-26	13.25	14.06	13.15	13.65	13.65	qfq	9,027,855	122,785,070	3.57%
2024-02-23	12.69	13.20	12.58	13.18	13.18	qfq	7,322,727	94,995,433	4.52%
2024-02-22	12.05	12.62	12.05	12.61	12.61	qfq	6,119,128	75,894,990	4.21%
2024-02-21	11.78	12.55	11.65	12.10	12.10	qfq	7,530,875	91,872,413	1.94%
2024-02-20	11.58	11.91	11.27	11.87	11.87	qfq	7,418,145	86,926,958	2.50%
2024-02-19	11.02	11.63	11.02	11.58	11.58	qfq	10,816,554	122,695,652	9.25%
2024-02-08	9.73	10.60	9.48	10.60	10.60	qfq	10,367,989	105,428,066	9.96%
2024-02-07	10.65	10.65	9.46	9.64	9.64	qfq	11,729,304	117,642,946	-8.28%
2024-02-06	9.76	10.94	9.69	10.51	10.51	qfq	11,431,960	115,373,221	-2.41%
2024-02-05	11.91	11.95	10.77	10.77	10.77	qfq	6,812,711	74,851,739	-10.03%
2024-02-02	12.64	13.12	11.51	11.97	11.97	qfq	6,237,606	76,997,733	-5.08%
2024-02-01	12.81	12.93	12.39	12.61	12.61	qfq	5,083,500	64,466,938	-0.86%
2024-01-31	13.62	13.78	12.66	12.72	12.72	qfq	6,401,716	84,205,196	-6.33%
2024-01-30	14.09	14.25	13.56	13.58	13.58	qfq	5,536,004	76,792,077	-5.76%
2024-01-29	15.01	15.16	14.24	14.41	14.41	qfq	5,659,050	82,228,304	-4.19%
2024-01-26	15.40	15.58	14.95	15.04	15.04	qfq	5,592,352	85,429,984	-2.84%
2024-01-25	15.14	15.53	15.00	15.48	15.48	qfq	6,197,260	94,923,458	2.25%
2024-01-24	15.25	15.30	14.42	15.14	15.14	qfq	6,435,888	95,680,921	0.93%
2024-01-23	14.88	15.34	14.64	15.00	15.00	qfq	6,919,745	103,745,598	0.07%
2024-01-22	15.99	16.20	14.63	14.99	14.99	qfq	11,126,740	171,601,065	-7.75%
2024-01-19	17.32	17.38	16.20	16.25	16.25	qfq	11,462,519	190,624,679	-6.56%
2024-01-18	18.36	18.45	16.79	17.39	17.39	qfq	17,492,356	303,153,755	-6.76%
2024-01-17	18.97	19.16	18.36	18.65	18.65	qfq	9,688,720	181,534,931	-1.69%
2024-01-16	19.30	19.39	18.67	18.97	18.97	qfq	11,168,474	211,199,421	-1.71%
2024-01-15	19.43	19.63	19.11	19.30	19.30	qfq	13,337,402	258,239,508	-0.67%
2024-01-12	19.51	20.50	19.38	19.43	19.43	qfq	27,807,350	551,385,724	-3.29%
2024-01-11	18.07	20.09	18.01	20.09	20.09	qfq	25,067,030	489,904,621	10.02%
2024-01-10	18.59	19.19	18.19	18.26	18.26	qfq	14,592,577	271,101,172	-2.67%
2024-01-09	19.20	19.45	18.28	18.76	18.76	qfq	21,074,740	396,412,123	-2.85%
2024-01-08	19.02	20.00	18.90	19.31	19.31	qfq	35,028,235	680,152,393	3.43%
2024-01-05	17.70	18.67	17.50	18.67	18.67	qfq	14,595,499	268,482,716	10.02%
2024-01-04	17.01	17.25	16.93	16.97	16.97	qfq	2,370,300	40,468,296	-0.64%
2024-01-03	17.25	17.33	16.90	17.08	17.08	qfq	3,161,105	53,918,114	-1.21%
2024-01-02	17.66	17.70	17.15	17.29	17.29	qfq	3,684,900	64,211,537	-1.93%
2023-12-29	17.28	17.79	17.20	17.63	17.63	qfq	4,490,822	78,927,860	1.79%
2023-12-28	17.10	17.56	16.98	17.32	17.32	qfq	6,058,910	105,023,427	0.70%
2023-12-27	16.45	17.63	16.39	17.20	17.20	qfq	7,762,088	133,600,082	4.24%
2023-12-26	16.83	16.83	16.27	16.50	16.50	qfq	4,045,580	66,532,914	-1.32%
2023-12-25	16.61	16.89	16.36	16.72	16.72	qfq	4,166,331	69,179,348	0.60%
2023-12-22	17.19	17.48	16.45	16.62	16.62	qfq	6,690,475	112,994,013	-4.21%
2023-12-21	17.19	17.42	16.88	17.35	17.35	qfq	4,422,051	75,870,616	0.29%
2023-12-20	17.43	17.61	17.19	17.30	17.30	qfq	4,093,300	71,334,759	-0.57%
2023-12-19	17.23	17.48	17.14	17.40	17.40	qfq	2,563,300	44,483,499	0.93%
2023-12-18	17.40	17.47	17.19	17.24	17.24	qfq	3,438,800	59,503,001	-1.60%
2023-12-15	17.59	17.70	17.22	17.52	17.52	qfq	4,575,745	79,961,222	-0.28%
2023-12-14	18.29	18.29	17.49	17.57	17.57	qfq	7,762,781	137,844,066	-3.09%
2023-12-13	18.32	18.64	17.91	18.13	18.13	qfq	7,193,099	130,691,557	-1.04%
2023-12-12	18.32	18.58	18.20	18.32	18.32	qfq	5,147,330	94,490,786	-0.38%
2023-12-11	18.02	18.44	17.71	18.39	18.39	qfq	5,870,202	106,792,511	2.00%
2023-12-08	18.00	18.31	17.95	18.03	18.03	qfq	6,308,827	114,413,937	0.22%
2023-12-07	17.86	18.20	17.78	17.99	17.99	qfq	5,152,184	92,982,626	0.73%
2023-12-06	18.00	18.15	17.72	17.86	17.86	qfq	6,128,149	109,412,283	-0.72%
2023-12-05	18.62	18.62	17.96	17.99	17.99	qfq	8,799,119	160,348,867	-4.10%
2023-12-04	18.66	18.87	18.39	18.76	18.76	qfq	6,719,124	125,378,954	1.08%
2023-12-01	18.36	18.64	18.21	18.56	18.56	qfq	8,287,167	153,076,166	1.09%
2023-11-30	18.98	19.00	18.08	18.36	18.36	qfq	12,727,751	234,056,722	-3.67%
2023-11-29	20.15	20.20	19.05	19.06	19.06	qfq	16,465,319	321,656,379	-6.48%
2023-11-28	20.68	21.14	19.88	20.38	20.38	qfq	18,360,535	373,293,943	-2.07%
2023-11-27	19.40	21.76	18.85	20.81	20.81	qfq	26,140,369	520,421,868	4.99%
2023-11-24	19.06	20.60	19.06	19.82	19.82	qfq	27,541,581	550,628,363	4.10%
2023-11-23	18.98	19.67	18.36	19.04	19.04	qfq	21,369,820	405,283,508	0.32%
2023-11-22	18.69	20.60	18.69	18.98	18.98	qfq	33,347,280	648,209,315	-0.26%
2023-11-21	17.88	19.67	17.76	19.03	19.03	qfq	34,085,969	652,614,758	6.43%
2023-11-20	17.77	18.07	17.67	17.88	17.88	qfq	10,219,396	182,403,143	-0.06%
2023-11-17	17.78	18.18	17.70	17.89	17.89	qfq	14,372,982	256,925,961	0.68%
2023-11-16	18.79	18.79	17.66	17.77	17.77	qfq	27,133,956	487,012,740	-2.90%
2023-11-15	16.75	18.30	16.57	18.30	18.30	qfq	21,755,885	394,183,144	9.98%
2023-11-14	16.63	16.85	16.43	16.64	16.64	qfq	6,264,206	103,832,167	0.24%
2023-11-13	16.24	16.60	16.22	16.60	16.60	qfq	7,393,769	121,562,114	1.90%
2023-11-10	16.15	16.55	16.05	16.29	16.29	qfq	5,254,512	85,664,983	-0.06%
2023-11-09	16.46	16.49	16.12	16.30	16.30	qfq	7,031,918	114,365,977	-1.93%
2023-11-08	16.40	16.70	16.12	16.62	16.62	qfq	11,648,041	191,963,916	1.28%
2023-11-07	16.22	16.45	16.16	16.41	16.41	qfq	9,736,203	158,892,277	1.17%
2023-11-06	16.14	16.30	16.02	16.22	16.22	qfq	8,955,581	144,710,287	0.56%
2023-11-03	16.35	16.35	16.01	16.13	16.13	qfq	13,548,818	219,190,538	-1.35%
2023-11-02	15.20	16.85	15.20	16.35	16.35	qfq	22,909,694	377,196,045	6.72%
2023-11-01	15.21	15.62	15.15	15.32	15.32	qfq	4,116,566	63,356,609	0.52%
2023-10-31	15.40	15.64	15.10	15.24	15.24	qfq	5,520,301	84,610,929	-1.30%
2023-10-30	15.01	15.50	15.00	15.44	15.44	qfq	5,351,161	82,116,608	1.98%
2023-10-27	15.22	15.33	14.90	15.14	15.14	qfq	5,378,194	81,192,870	-1.56%
2023-10-26	14.90	15.40	14.75	15.38	15.38	qfq	6,486,790	98,703,240	1.99%
2023-10-25	15.20	15.29	15.00	15.08	15.08	qfq	6,067,477	91,801,724	-0.46%
2023-10-24	14.94	15.17	14.84	15.15	15.15	qfq	6,635,362	99,718,969	2.09%
2023-10-23	14.90	15.12	14.61	14.84	14.84	qfq	5,799,256	86,254,309	-0.40%
2023-10-20	15.21	15.52	14.86	14.90	14.90	qfq	5,814,114	87,629,790	-3.06%
2023-10-19	15.47	15.75	15.33	15.37	15.37	qfq	6,115,388	94,959,438	-0.58%
2023-10-18	15.72	15.80	15.35	15.46	15.46	qfq	6,539,979	101,331,721	-2.64%
2023-10-17	15.95	16.05	15.58	15.88	15.88	qfq	6,933,774	109,355,365	-1.18%
2023-10-16	16.48	16.58	15.87	16.07	16.07	qfq	9,955,378	160,285,679	-2.01%
2023-10-13	16.88	17.03	16.31	16.40	16.40	qfq	14,714,600	243,502,173	-2.79%
2023-10-12	16.95	17.35	16.73	16.87	16.87	qfq	14,067,930	238,349,131	-1.00%
2023-10-11	16.87	17.15	16.45	17.04	17.04	qfq	20,033,337	338,623,697	1.43%
2023-10-10	16.83	17.58	16.62	16.80	16.80	qfq	26,357,399	448,633,520	-0.06%
2023-10-09	16.30	17.58	16.06	16.81	16.81	qfq	31,749,732	534,647,759	5.19%
2023-09-28	14.60	15.98	14.56	15.98	15.98	qfq	9,893,261	156,898,871	9.98%
2023-09-27	14.99	15.00	14.53	14.53	14.53	qfq	6,584,124	96,491,032	-3.07%
2023-09-26	15.21	15.45	14.98	14.99	14.99	qfq	8,872,865	133,898,765	-4.03%
2023-09-25	15.37	16.16	15.24	15.62	15.62	qfq	11,798,271	183,597,850	0.26%
2023-09-22	15.06	15.88	15.00	15.58	15.58	qfq	14,273,154	220,134,068	2.50%
2023-09-21	14.30	15.35	14.13	15.20	15.20	qfq	12,370,916	184,389,059	5.85%
2023-09-20	14.80	14.87	14.31	14.36	14.36	qfq	7,012,458	102,003,420	-3.49%
2023-09-19	14.30	14.98	13.89	14.88	14.88	qfq	12,077,943	176,393,960	3.41%
2023-09-18	14.25	14.50	14.10	14.39	14.39	qfq	4,791,465	68,739,743	-0.14%
2023-09-15	14.72	14.88	14.34	14.41	14.41	qfq	6,596,514	95,608,459	-3.29%
2023-09-14	14.83	15.30	14.72	14.90	14.90	qfq	7,290,480	108,983,714	-1.52%
2023-09-13	15.42	15.61	14.93	15.13	15.13	qfq	12,140,523	185,000,920	-4.90%
2023-09-12	15.51	16.02	15.41	15.91	15.91	qfq	21,708,379	340,479,950	-3.05%
2023-09-11	15.30	16.41	14.69	16.41	16.41	qfq	27,840,466	439,050,990	9.99%
2023-09-08	14.30	15.79	14.07	14.92	14.92	qfq	13,584,028	202,986,863	3.97%
2023-09-07	14.89	15.03	14.35	14.35	14.35	qfq	5,292,901	77,369,450	-1.10%
2023-09-06	14.40	14.62	14.17	14.51	14.51	qfq	2,404,873	34,766,878	0.97%
2023-09-05	14.32	14.50	14.25	14.37	14.37	qfq	2,705,145	38,967,915	0.14%
2023-09-04	14.10	14.35	14.03	14.35	14.35	qfq	2,833,153	40,318,085	2.43%
2023-09-01	14.10	14.20	13.97	14.01	14.01	qfq	1,888,006	26,516,903	-0.64%
2023-08-31	14.14	14.21	13.97	14.10	14.10	qfq	1,948,200	27,453,475	-0.56%
2023-08-30	13.68	14.24	13.68	14.18	14.18	qfq	4,030,300	56,795,964	3.50%
2023-08-29	13.06	13.77	13.06	13.70	13.70	qfq	3,403,005	46,158,638	4.10%
2023-08-28	13.83	13.86	13.16	13.16	13.16	qfq	3,163,100	42,306,993	-0.30%
2023-08-25	13.88	14.02	13.00	13.20	13.20	qfq	5,330,600	71,254,725	-5.71%
2023-08-24	13.88	14.18	13.83	14.00	14.00	qfq	2,118,731	29,741,957	0.72%
2023-08-23	14.10	14.20	13.84	13.90	13.90	qfq	2,296,200	32,297,302	-2.39%
2023-08-22	13.91	14.24	13.81	14.24	14.24	qfq	2,662,885	37,436,507	2.37%
2023-08-21	13.79	14.08	13.77	13.91	13.91	qfq	1,966,200	27,467,883	0.94%
2023-08-18	14.10	14.11	13.77	13.78	13.78	qfq	1,694,703	23,564,975	-1.71%
2023-08-17	13.70	14.05	13.52	14.02	14.02	qfq	2,523,906	34,980,451	2.19%
2023-08-16	14.14	14.14	13.65	13.72	13.72	qfq	2,102,731	29,000,391	-2.42%
2023-08-15	14.33	14.33	13.90	14.06	14.06	qfq	1,390,770	19,569,726	-1.13%
2023-08-14	13.84	14.25	13.84	14.22	14.22	qfq	1,745,448	24,546,607	2.01%
2023-08-11	14.16	14.23	13.87	13.94	13.94	qfq	2,281,873	32,110,038	-1.20%
2023-08-10	14.14	14.17	14.02	14.11	14.11	qfq	1,434,700	20,240,533	0.14%
2023-08-09	14.37	14.38	14.00	14.09	14.09	qfq	2,543,272	35,969,038	-1.54%
2023-08-08	14.38	14.50	14.29	14.31	14.31	qfq	1,720,472	24,715,211	-0.97%
2023-08-07	14.33	14.57	14.26	14.45	14.45	qfq	2,190,519	31,629,589	0.70%
2023-08-04	14.40	14.61	14.24	14.35	14.35	qfq	3,614,849	52,000,618	-0.55%
2023-08-03	14.50	14.64	14.40	14.43	14.43	qfq	2,558,601	37,069,871	-1.43%
2023-08-02	14.59	14.69	14.45	14.64	14.64	qfq	2,026,700	29,561,704	0.34%
2023-08-01	14.90	14.90	14.36	14.59	14.59	qfq	4,227,858	61,391,193	-1.55%
2023-07-31	15.16	15.26	14.14	14.82	14.82	qfq	9,228,890	135,017,376	-2.56%
2023-07-28	15.22	15.40	15.02	15.21	15.21	qfq	2,923,270	44,485,747	-0.07%
2023-07-27	15.54	15.75	15.18	15.22	15.22	qfq	3,493,268	53,850,079	-1.81%
2023-07-26	15.97	15.99	15.35	15.50	15.50	qfq	4,522,001	70,507,074	-2.88%
2023-07-25	15.80	15.96	15.53	15.96	15.96	qfq	3,670,067	57,980,695	1.92%
2023-07-24	16.06	16.06	15.60	15.66	15.66	qfq	4,882,235	76,993,463	-3.33%
2023-07-21	16.05	16.55	16.03	16.20	16.20	qfq	4,178,724	67,872,010	0.12%
2023-07-20	16.16	16.50	16.01	16.18	16.18	qfq	5,461,790	88,837,691	0.50%
2023-07-19	16.35	16.45	15.98	16.10	16.10	qfq	4,575,902	74,042,464	-0.98%
2023-07-18	16.54	16.55	16.13	16.26	16.26	qfq	5,233,420	85,299,132	-2.28%