SECURITY DETAIL · RAW DATA

星帅尔002860.SZ

ASZSECNYSTOCK

最近收盘价16.182026-07-17

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）27,364,103

成交额（元）438,267,858

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
2026-05-07	2026-05-14	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-08	2025-05-15	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	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	16.37	16.67	15.15	16.18	16.18	qfq	27,364,103	438,267,858	-1.28%
2026-07-16	16.40	16.78	15.89	16.39	16.39	qfq	13,298,636	217,878,080	-0.85%
2026-07-15	16.54	16.98	15.88	16.53	16.53	qfq	19,031,384	315,335,087	-0.06%
2026-07-14	16.15	16.87	16.01	16.54	16.54	qfq	19,653,683	321,597,914	2.22%
2026-07-13	16.30	16.83	16.14	16.18	16.18	qfq	20,142,522	330,398,134	-0.86%
2026-07-10	16.54	17.00	16.31	16.32	16.32	qfq	19,070,381	316,544,550	-2.16%
2026-07-09	15.75	16.82	15.68	16.68	16.68	qfq	28,759,083	472,409,353	6.11%
2026-07-08	16.46	16.75	15.72	15.72	15.72	qfq	21,533,884	344,961,106	-5.30%
2026-07-07	17.25	17.33	16.38	16.60	16.60	qfq	35,774,765	603,103,250	-5.47%
2026-07-06	15.97	17.56	15.96	17.56	17.56	qfq	42,553,811	724,188,631	10.03%
2026-07-03	14.80	16.28	14.61	15.96	15.96	qfq	38,815,079	612,101,797	7.84%
2026-07-02	14.55	15.71	14.45	14.80	14.80	qfq	23,787,062	357,834,067	-0.87%
2026-07-01	14.65	15.03	14.33	14.93	14.93	qfq	21,542,953	317,602,046	2.33%
2026-06-30	14.40	14.64	14.23	14.59	14.59	qfq	15,253,800	220,519,175	0.76%
2026-06-29	14.00	14.69	13.76	14.48	14.48	qfq	23,807,436	340,964,481	4.02%
2026-06-26	13.46	14.31	13.38	13.92	13.92	qfq	19,359,747	270,976,359	3.49%
2026-06-25	13.72	13.77	13.27	13.45	13.45	qfq	9,932,230	133,799,404	-2.32%
2026-06-24	13.90	14.01	13.59	13.77	13.77	qfq	9,778,363	134,835,192	-1.43%
2026-06-23	14.05	14.36	13.85	13.97	13.97	qfq	11,701,297	164,806,819	-1.34%
2026-06-22	14.55	14.55	14.02	14.16	14.16	qfq	19,906,732	282,889,362	-2.75%
2026-06-18	13.95	15.26	13.70	14.56	14.56	qfq	37,118,183	545,803,791	4.07%
2026-06-17	13.79	14.05	13.68	13.99	13.99	qfq	12,522,020	174,193,072	0.50%
2026-06-16	13.44	14.22	13.35	13.92	13.92	qfq	21,599,483	299,861,755	3.03%
2026-06-15	13.00	13.55	12.99	13.51	13.51	qfq	10,693,301	143,127,937	3.21%
2026-06-12	13.57	13.88	12.79	13.09	13.09	qfq	13,802,268	183,099,879	-1.80%
2026-06-11	12.46	13.38	12.45	13.33	13.33	qfq	15,258,744	197,793,754	5.96%
2026-06-10	12.35	12.65	12.07	12.58	12.58	qfq	8,716,840	107,876,809	1.13%
2026-06-09	12.66	12.69	12.23	12.44	12.44	qfq	6,754,320	83,790,497	0.16%
2026-06-08	12.91	13.28	12.34	12.42	12.42	qfq	11,630,651	148,293,642	-5.69%
2026-06-05	13.07	13.47	12.75	13.17	13.17	qfq	12,869,900	168,540,166	0.08%
2026-06-04	12.84	13.34	12.75	13.16	13.16	qfq	9,501,838	125,253,162	1.54%
2026-06-03	13.00	13.40	12.85	12.96	12.96	qfq	10,073,994	132,537,764	-0.08%
2026-06-02	13.05	13.10	12.71	12.97	12.97	qfq	7,212,800	93,092,339	-0.46%
2026-06-01	12.99	13.29	12.98	13.03	13.03	qfq	7,687,612	100,911,252	0.00%
2026-05-29	13.83	13.86	13.00	13.03	13.03	qfq	15,100,297	200,278,241	-6.06%
2026-05-28	13.71	14.04	13.29	13.87	13.87	qfq	14,994,846	204,969,146	1.24%
2026-05-27	14.08	14.39	13.60	13.70	13.70	qfq	11,623,804	161,074,089	-3.11%
2026-05-26	14.45	14.56	14.03	14.14	14.14	qfq	13,781,842	195,724,076	-2.42%
2026-05-25	13.55	14.78	13.18	14.49	14.49	qfq	29,548,688	419,155,989	6.47%
2026-05-22	13.29	13.71	13.07	13.61	13.61	qfq	7,337,169	98,729,374	3.18%
2026-05-21	13.79	13.92	13.18	13.19	13.19	qfq	9,946,714	134,847,151	-4.14%
2026-05-20	13.98	14.05	13.68	13.76	13.76	qfq	7,235,833	99,596,010	-2.06%
2026-05-19	13.78	14.15	13.72	14.05	14.05	qfq	9,062,899	126,513,212	2.03%
2026-05-18	13.96	13.96	13.60	13.77	13.77	qfq	11,759,986	161,635,257	-1.99%
2026-05-15	14.09	14.29	13.91	14.05	14.05	qfq	14,472,552	203,711,455	0.14%
2026-05-14	14.09	14.54	14.03	14.03	14.03	qfq	20,581,039	294,106,874	-0.14%
2026-05-13	13.96	14.24	13.76	14.05	13.95	qfq	14,536,258	204,211,734	0.43%
2026-05-12	13.53	14.25	13.46	13.99	13.89	qfq	23,302,910	324,194,366	3.40%
2026-05-11	13.38	13.77	13.29	13.53	13.44	qfq	15,059,615	203,762,349	1.58%
2026-05-08	13.43	13.56	13.31	13.32	13.23	qfq	10,542,330	141,189,930	-0.67%
2026-05-07	13.17	13.64	13.12	13.41	13.32	qfq	14,967,496	200,028,283	2.44%
2026-05-06	12.81	13.22	12.74	13.09	13.00	qfq	9,794,612	127,974,632	2.19%
2026-04-30	12.77	12.93	12.74	12.81	12.72	qfq	5,818,068	74,565,828	0.08%
2026-04-29	12.68	12.87	12.55	12.80	12.71	qfq	7,312,580	93,372,826	1.11%
2026-04-28	12.70	12.81	12.61	12.66	12.57	qfq	7,521,936	95,513,863	-1.86%
2026-04-27	12.71	12.94	12.42	12.90	12.81	qfq	9,436,764	119,509,342	1.26%
2026-04-24	12.82	12.85	12.40	12.74	12.65	qfq	10,437,888	132,193,280	-1.24%
2026-04-23	13.38	13.38	12.85	12.90	12.81	qfq	14,207,440	184,906,757	-3.52%
2026-04-22	13.58	13.59	13.26	13.37	13.28	qfq	19,057,854	255,108,354	-1.84%
2026-04-21	13.76	13.82	13.52	13.62	13.53	qfq	13,841,385	188,837,058	-1.02%
2026-04-20	14.04	14.05	13.44	13.76	13.66	qfq	27,723,150	378,829,423	-1.71%
2026-04-17	12.89	14.28	12.83	14.00	13.90	qfq	47,922,512	665,230,455	7.86%
2026-04-16	12.97	13.10	12.73	12.98	12.89	qfq	10,130,962	130,573,316	-0.92%
2026-04-15	12.47	13.18	12.43	13.10	13.01	qfq	18,817,404	241,877,793	5.14%
2026-04-14	12.30	12.46	12.21	12.46	12.37	qfq	5,330,935	65,664,870	1.88%
2026-04-13	12.15	12.24	12.05	12.23	12.14	qfq	5,026,824	61,092,286	0.08%
2026-04-10	12.15	12.39	12.15	12.22	12.13	qfq	5,051,623	62,006,378	0.74%
2026-04-09	12.33	12.37	12.11	12.13	12.05	qfq	5,320,104	64,842,414	-2.41%
2026-04-08	12.20	12.47	12.20	12.43	12.34	qfq	6,874,866	84,991,577	3.84%
2026-04-07	12.09	12.09	11.82	11.97	11.89	qfq	5,950,027	71,124,376	-0.66%
2026-04-03	12.80	12.83	12.01	12.05	11.97	qfq	11,201,757	136,924,732	-5.64%
2026-04-02	12.91	13.02	12.66	12.77	12.68	qfq	5,342,498	68,219,595	-1.39%
2026-04-01	13.00	13.08	12.88	12.95	12.86	qfq	6,955,903	90,211,643	0.94%
2026-03-31	13.00	13.10	12.76	12.83	12.74	qfq	7,044,387	90,962,225	-1.61%
2026-03-30	12.61	13.12	12.52	13.04	12.95	qfq	5,876,674	76,264,603	1.40%
2026-03-27	12.65	12.88	12.62	12.86	12.77	qfq	3,746,740	47,855,318	0.55%
2026-03-26	13.00	13.24	12.66	12.79	12.70	qfq	6,230,126	80,253,574	-1.62%
2026-03-25	12.48	13.05	12.48	13.00	12.91	qfq	8,004,276	103,087,334	4.08%
2026-03-24	12.47	12.50	12.01	12.49	12.40	qfq	6,035,120	74,003,968	2.88%
2026-03-23	12.76	12.97	12.11	12.14	12.06	qfq	11,506,238	144,678,699	-5.45%
2026-03-20	12.95	13.28	12.67	12.84	12.75	qfq	9,346,877	121,209,380	-0.47%
2026-03-19	13.07	13.14	12.86	12.90	12.81	qfq	5,446,935	70,529,013	-1.90%
2026-03-18	13.04	13.17	12.96	13.15	13.06	qfq	3,676,000	48,054,289	0.69%
2026-03-17	13.36	13.43	13.05	13.06	12.97	qfq	5,098,254	67,470,637	-1.95%
2026-03-16	13.34	13.40	13.17	13.32	13.23	qfq	4,854,400	64,362,684	-0.67%
2026-03-13	13.45	13.60	13.31	13.41	13.32	qfq	5,664,814	76,138,002	-0.07%
2026-03-12	13.55	13.61	13.30	13.42	13.33	qfq	6,653,500	89,331,003	-1.54%
2026-03-11	13.59	13.94	13.54	13.63	13.54	qfq	8,887,008	122,061,144	0.00%
2026-03-10	13.46	13.71	13.35	13.63	13.54	qfq	8,914,224	121,003,473	1.34%
2026-03-09	13.01	13.45	12.91	13.45	13.36	qfq	9,401,000	123,181,032	0.90%
2026-03-06	13.00	13.35	12.91	13.33	13.24	qfq	6,236,053	82,060,576	2.54%
2026-03-05	13.10	13.19	12.96	13.00	12.91	qfq	6,820,531	88,998,325	0.70%
2026-03-04	12.81	13.08	12.73	12.91	12.82	qfq	8,120,296	104,692,930	-0.84%
2026-03-03	13.47	13.64	13.00	13.02	12.93	qfq	10,762,140	143,307,479	-3.34%
2026-03-02	13.69	13.81	13.45	13.47	13.38	qfq	12,185,461	165,520,130	-3.30%
2026-02-27	13.82	13.97	13.81	13.93	13.83	qfq	7,294,000	101,414,024	0.36%
2026-02-26	13.91	13.94	13.77	13.88	13.78	qfq	9,624,300	132,968,955	-0.36%
2026-02-25	13.91	14.00	13.88	13.93	13.83	qfq	10,136,317	141,193,260	0.07%
2026-02-24	13.95	14.01	13.88	13.92	13.82	qfq	8,194,132	114,268,977	1.16%
2026-02-13	14.03	14.08	13.76	13.76	13.66	qfq	11,179,100	155,258,742	-1.92%
2026-02-12	14.19	14.25	13.95	14.03	13.93	qfq	13,495,917	190,331,996	-0.99%
2026-02-11	14.36	14.47	14.17	14.17	14.07	qfq	12,127,756	173,258,008	-1.80%
2026-02-10	14.60	14.67	14.38	14.43	14.33	qfq	16,096,021	233,078,878	-0.96%
2026-02-09	14.63	15.08	14.48	14.57	14.47	qfq	25,269,517	373,403,605	1.04%
2026-02-06	14.30	14.80	14.16	14.42	14.32	qfq	20,284,304	294,515,279	-0.76%
2026-02-05	14.61	14.97	14.50	14.53	14.43	qfq	26,926,810	394,112,453	-4.60%
2026-02-04	14.40	15.88	14.14	15.23	15.12	qfq	52,712,604	799,426,378	3.82%
2026-02-03	14.11	14.78	14.06	14.67	14.57	qfq	24,273,386	351,509,419	5.62%
2026-02-02	13.99	14.55	13.86	13.89	13.79	qfq	18,872,595	268,647,827	1.09%
2026-01-30	14.06	14.09	13.36	13.74	13.64	qfq	22,494,958	307,552,065	-2.83%
2026-01-29	14.60	14.83	14.14	14.14	14.04	qfq	25,006,807	360,602,644	-3.87%
2026-01-28	14.88	15.45	14.71	14.71	14.61	qfq	27,686,940	413,894,534	-3.60%
2026-01-27	14.73	15.40	14.45	15.26	15.15	qfq	36,250,059	544,096,952	2.14%
2026-01-26	16.40	16.40	14.72	14.94	14.84	qfq	71,175,470	1,100,911,287	0.13%
2026-01-23	13.83	15.10	13.76	14.92	14.82	qfq	44,340,780	651,019,275	7.88%
2026-01-22	13.61	13.96	13.56	13.83	13.73	qfq	11,471,592	158,540,210	1.69%
2026-01-21	13.38	13.64	13.35	13.60	13.51	qfq	5,894,934	79,775,795	0.52%
2026-01-20	13.75	13.83	13.45	13.53	13.44	qfq	7,323,588	99,453,838	-1.74%
2026-01-19	13.43	13.80	13.39	13.77	13.67	qfq	10,290,308	140,813,768	2.53%
2026-01-16	13.50	13.63	13.37	13.43	13.34	qfq	6,944,439	93,655,041	-0.52%
2026-01-15	13.33	13.52	13.29	13.50	13.41	qfq	5,919,260	79,587,093	0.75%
2026-01-14	13.62	13.75	13.34	13.40	13.31	qfq	15,661,690	212,617,450	-1.90%
2026-01-13	14.05	14.05	13.65	13.66	13.56	qfq	14,427,292	198,989,039	-2.50%
2026-01-12	14.02	14.10	13.76	14.01	13.91	qfq	21,288,165	296,227,965	-0.64%
2026-01-09	14.01	14.53	13.97	14.10	14.00	qfq	18,579,980	264,174,998	0.57%
2026-01-08	13.85	14.04	13.77	14.02	13.92	qfq	10,902,047	151,778,539	0.79%
2026-01-07	14.25	14.25	13.89	13.91	13.81	qfq	14,004,929	196,343,506	-1.35%
2026-01-06	13.87	14.25	13.70	14.10	14.00	qfq	18,051,429	251,781,753	1.37%
2026-01-05	13.95	13.95	13.50	13.91	13.81	qfq	23,211,267	318,443,224	-1.35%
2025-12-31	13.54	14.45	13.38	14.10	14.00	qfq	30,325,544	426,723,116	4.14%
2025-12-30	13.43	13.63	13.36	13.54	13.45	qfq	7,098,700	95,895,647	0.07%
2025-12-29	13.46	13.56	13.40	13.53	13.44	qfq	6,560,175	88,257,330	-0.29%
2025-12-26	13.72	13.72	13.44	13.57	13.48	qfq	10,794,349	146,036,547	-1.09%
2025-12-25	13.63	13.82	13.60	13.72	13.62	qfq	6,886,313	94,445,166	0.29%
2025-12-24	13.37	13.68	13.25	13.68	13.58	qfq	6,687,172	90,472,183	2.78%
2025-12-23	13.51	13.55	13.27	13.31	13.22	qfq	5,885,270	78,567,587	-1.77%
2025-12-22	13.63	13.67	13.50	13.55	13.46	qfq	5,296,177	71,950,837	-0.22%
2025-12-19	13.25	13.61	13.20	13.58	13.49	qfq	8,092,385	108,816,299	2.88%
2025-12-18	13.35	13.42	13.20	13.20	13.11	qfq	9,548,396	127,106,862	-1.49%
2025-12-17	13.50	13.64	13.15	13.40	13.31	qfq	13,482,932	179,893,947	-0.89%
2025-12-16	13.81	13.90	13.52	13.52	13.43	qfq	9,023,444	123,021,634	-2.59%
2025-12-15	14.20	14.20	13.85	13.88	13.78	qfq	10,632,593	148,577,261	-2.87%
2025-12-12	14.13	14.37	13.93	14.29	14.19	qfq	12,367,635	175,261,285	0.42%
2025-12-11	14.52	14.52	14.10	14.23	14.13	qfq	14,799,408	210,829,407	-1.93%
2025-12-10	14.31	14.65	14.26	14.51	14.41	qfq	14,515,605	210,269,153	1.47%
2025-12-09	14.69	14.83	14.30	14.30	14.20	qfq	19,359,054	279,255,256	-2.65%
2025-12-08	14.58	15.30	14.20	14.69	14.59	qfq	41,699,650	610,389,310	-5.89%
2025-12-05	15.79	16.07	15.52	15.61	15.50	qfq	21,064,072	331,818,396	-1.14%
2025-12-04	15.92	16.00	15.51	15.79	15.68	qfq	21,061,610	332,199,630	-1.80%
2025-12-03	15.40	16.18	14.77	16.08	15.97	qfq	37,011,212	577,842,133	4.96%
2025-12-02	15.60	15.66	15.20	15.32	15.21	qfq	16,228,280	248,891,487	-2.05%
2025-12-01	15.46	15.97	15.46	15.64	15.53	qfq	30,693,358	482,650,560	2.62%
2025-11-28	15.38	15.72	15.07	15.24	15.13	qfq	18,845,735	287,573,858	-0.97%
2025-11-27	14.90	15.40	14.72	15.39	15.28	qfq	29,007,032	441,873,357	4.13%
2025-11-26	14.23	15.00	14.12	14.78	14.68	qfq	20,543,534	302,557,263	3.87%
2025-11-25	14.16	14.47	14.10	14.23	14.13	qfq	10,414,788	148,598,237	0.49%
2025-11-24	14.13	14.25	13.55	14.16	14.06	qfq	13,310,062	184,610,675	1.87%
2025-11-21	14.35	14.88	13.88	13.90	13.80	qfq	21,063,995	298,004,436	-5.05%
2025-11-20	14.89	15.07	14.52	14.64	14.54	qfq	12,426,340	182,741,632	-1.35%
2025-11-19	15.10	15.18	14.66	14.84	14.74	qfq	15,181,902	226,280,229	-1.85%
2025-11-18	15.53	15.68	15.02	15.12	15.01	qfq	18,341,102	279,599,169	-2.64%
2025-11-17	15.48	16.07	15.40	15.53	15.42	qfq	39,118,913	613,889,625	2.85%
2025-11-14	14.15	15.48	14.00	15.10	14.99	qfq	35,416,209	529,086,125	6.64%
2025-11-13	14.30	14.52	14.12	14.16	14.06	qfq	14,523,176	207,526,509	-0.07%
2025-11-12	14.81	14.94	13.69	14.17	14.07	qfq	30,064,134	429,241,584	-4.77%
2025-11-11	14.91	15.04	14.79	14.88	14.78	qfq	13,877,048	206,960,021	-1.06%
2025-11-10	14.46	15.15	14.41	15.04	14.94	qfq	33,939,038	506,611,451	3.23%
2025-11-07	14.10	14.69	13.76	14.57	14.47	qfq	24,049,271	344,576,955	3.41%
2025-11-06	13.90	14.20	13.76	14.09	13.99	qfq	10,390,953	145,805,637	0.79%
2025-11-05	13.50	14.07	13.43	13.98	13.88	qfq	11,057,963	153,566,513	2.34%
2025-11-04	14.13	14.14	13.52	13.66	13.56	qfq	13,263,671	182,918,292	-2.98%
2025-11-03	14.40	14.47	13.85	14.08	13.98	qfq	18,033,090	254,332,668	-2.70%
2025-10-31	14.29	14.70	14.28	14.47	14.37	qfq	13,636,791	198,087,618	2.26%
2025-10-30	14.63	14.82	14.13	14.15	14.05	qfq	14,084,426	201,650,391	-3.08%
2025-10-29	14.40	14.65	14.30	14.60	14.50	qfq	15,834,752	229,621,045	1.39%
2025-10-28	14.42	14.50	14.26	14.40	14.30	qfq	14,010,503	201,712,727	0.07%
2025-10-27	13.64	14.60	13.64	14.39	14.29	qfq	24,709,482	351,743,163	5.96%
2025-10-24	13.53	13.78	13.43	13.58	13.49	qfq	6,772,161	92,173,795	0.52%
2025-10-23	13.74	13.74	13.25	13.51	13.42	qfq	8,657,076	116,214,132	-1.53%
2025-10-22	13.89	14.04	13.66	13.72	13.62	qfq	8,540,273	117,791,058	-1.44%
2025-10-21	14.09	14.13	13.77	13.92	13.82	qfq	11,083,105	154,086,265	-1.21%
2025-10-20	13.95	14.22	13.89	14.09	13.99	qfq	8,384,380	117,794,521	1.73%
2025-10-17	14.43	14.61	13.78	13.85	13.75	qfq	13,432,566	190,195,836	-4.55%
2025-10-16	14.54	14.77	14.32	14.51	14.41	qfq	20,504,081	297,150,709	1.19%
2025-10-15	13.78	14.48	13.56	14.34	14.24	qfq	31,119,383	438,333,049	5.29%
2025-10-14	13.50	13.73	13.30	13.62	13.53	qfq	12,223,757	165,536,859	1.41%
2025-10-13	13.08	13.48	12.78	13.43	13.34	qfq	10,495,573	138,300,873	-0.07%
2025-10-10	13.39	14.06	13.38	13.44	13.35	qfq	16,477,722	224,477,500	0.45%
2025-10-09	13.81	13.87	13.34	13.38	13.29	qfq	13,832,115	186,241,503	-3.11%
2025-09-30	13.67	14.07	13.67	13.81	13.71	qfq	14,330,549	198,966,833	1.69%
2025-09-29	13.29	13.61	12.95	13.58	13.49	qfq	11,298,714	151,527,454	2.49%
2025-09-26	13.33	13.46	13.17	13.25	13.16	qfq	6,503,171	86,598,837	-0.90%
2025-09-25	13.55	13.74	13.36	13.37	13.28	qfq	7,862,141	106,224,058	-1.33%
2025-09-24	13.44	13.65	13.34	13.55	13.46	qfq	7,402,335	100,102,023	0.07%
2025-09-23	13.59	13.70	13.09	13.54	13.45	qfq	10,513,205	140,693,901	-0.51%
2025-09-22	13.67	13.81	13.42	13.61	13.52	qfq	10,426,381	141,687,087	-0.44%
2025-09-19	13.50	13.80	13.30	13.67	13.57	qfq	12,308,824	166,820,389	1.18%
2025-09-18	13.97	14.07	13.42	13.51	13.42	qfq	18,474,938	253,740,532	-3.29%
2025-09-17	13.76	14.07	13.55	13.97	13.87	qfq	19,127,969	266,201,838	1.90%
2025-09-16	12.90	13.74	12.87	13.71	13.61	qfq	25,858,626	347,785,882	6.61%
2025-09-15	12.87	12.99	12.79	12.86	12.77	qfq	7,268,342	93,489,544	-0.23%
2025-09-12	12.90	13.19	12.80	12.89	12.80	qfq	11,218,140	145,768,591	0.00%
2025-09-11	12.85	12.95	12.55	12.89	12.80	qfq	10,350,940	132,202,100	0.39%
2025-09-10	12.64	12.99	12.60	12.84	12.75	qfq	11,791,380	151,505,110	1.74%
2025-09-09	12.82	12.88	12.53	12.62	12.53	qfq	13,109,920	166,016,325	-2.25%
2025-09-08	12.81	13.49	12.68	12.91	12.82	qfq	19,877,361	258,331,907	-1.07%
2025-09-05	12.81	13.11	12.75	13.05	12.96	qfq	12,239,833	159,168,382	1.87%
2025-09-04	12.75	13.09	12.57	12.81	12.72	qfq	13,293,389	170,362,471	0.55%
2025-09-03	13.03	13.13	12.68	12.74	12.65	qfq	9,654,253	124,301,095	-2.15%
2025-09-02	13.16	13.25	12.71	13.02	12.93	qfq	16,516,257	214,397,463	-0.91%
2025-09-01	13.14	13.26	13.04	13.14	13.05	qfq	10,152,505	133,312,766	0.00%
2025-08-29	13.31	13.56	13.10	13.14	13.05	qfq	13,404,261	177,965,173	-1.43%
2025-08-28	13.36	13.55	12.85	13.33	13.24	qfq	19,026,891	250,963,122	-0.37%
2025-08-27	13.90	14.00	13.35	13.38	13.29	qfq	20,056,073	274,977,537	-3.74%
2025-08-26	13.90	14.13	13.78	13.90	13.80	qfq	15,424,796	215,841,941	-0.22%
2025-08-25	13.99	14.15	13.74	13.93	13.83	qfq	17,011,522	236,263,715	-0.36%
2025-08-22	14.08	14.09	13.81	13.98	13.88	qfq	14,460,421	201,248,203	-0.07%
2025-08-21	14.75	14.75	13.95	13.99	13.89	qfq	24,454,984	346,096,269	-4.44%
2025-08-20	14.68	14.79	14.42	14.64	14.54	qfq	12,209,075	177,739,499	-0.54%
2025-08-19	14.48	14.90	14.19	14.72	14.62	qfq	21,553,785	312,818,928	1.52%
2025-08-18	14.01	14.69	13.97	14.50	14.40	qfq	26,990,576	388,216,671	4.09%
2025-08-15	14.22	14.22	13.85	13.93	13.83	qfq	23,239,050	325,686,066	-2.99%
2025-08-14	14.02	14.60	13.91	14.36	14.26	qfq	28,046,151	399,649,725	2.79%
2025-08-13	14.01	14.10	13.83	13.97	13.87	qfq	10,554,159	147,422,097	-0.36%
2025-08-12	13.91	14.05	13.61	14.02	13.92	qfq	13,399,443	185,740,982	1.15%
2025-08-11	13.74	14.09	13.58	13.86	13.76	qfq	13,067,574	181,252,162	0.65%
2025-08-08	13.81	14.03	13.72	13.77	13.67	qfq	11,688,600	161,861,840	-0.94%
2025-08-07	14.06	14.18	13.65	13.90	13.80	qfq	17,190,600	237,479,469	-0.93%
2025-08-06	14.10	14.18	13.80	14.03	13.93	qfq	22,877,849	319,450,246	-0.28%
2025-08-05	13.29	14.33	13.23	14.07	13.97	qfq	51,945,985	722,641,683	6.03%
2025-08-04	12.64	13.40	12.52	13.27	13.18	qfq	25,033,300	325,255,551	5.99%
2025-08-01	12.40	12.61	12.36	12.52	12.43	qfq	7,696,077	96,065,146	0.81%
2025-07-31	12.50	12.66	12.36	12.42	12.33	qfq	9,344,130	116,702,775	-1.11%
2025-07-30	12.75	12.75	12.51	12.56	12.47	qfq	9,133,035	115,308,287	-1.95%
2025-07-29	12.92	12.99	12.59	12.81	12.72	qfq	12,739,119	161,850,650	-1.23%
2025-07-28	13.20	13.36	12.92	12.97	12.88	qfq	11,772,485	153,872,291	-1.67%
2025-07-25	13.39	13.40	12.92	13.19	13.10	qfq	12,511,069	164,208,791	-0.90%
2025-07-24	13.09	13.47	13.09	13.31	13.22	qfq	12,709,305	169,111,318	1.68%
2025-07-23	13.25	13.27	13.04	13.09	13.00	qfq	10,353,655	135,975,887	-0.61%
2025-07-22	13.32	13.50	13.00	13.17	13.08	qfq	18,773,514	248,570,972	-2.66%
2025-07-21	13.43	13.98	13.29	13.53	13.44	qfq	26,244,455	356,002,432	2.42%
2025-07-18	13.35	13.45	13.09	13.21	13.12	qfq	15,267,020	202,249,625	-0.90%
2025-07-17	13.46	13.93	13.33	13.33	13.24	qfq	30,294,400	412,545,298	-1.19%
2025-07-16	13.11	13.64	13.00	13.49	13.40	qfq	22,245,326	298,400,912	2.20%
2025-07-15	13.19	13.35	12.97	13.20	13.11	qfq	14,703,400	193,654,871	0.30%
2025-07-14	12.74	13.24	12.70	13.16	13.07	qfq	20,296,798	264,759,302	3.13%
2025-07-11	12.74	12.84	12.52	12.76	12.67	qfq	10,976,480	139,122,282	-0.62%
2025-07-10	12.30	12.91	12.23	12.84	12.75	qfq	20,390,363	256,054,746	4.31%
2025-07-09	12.65	12.75	12.25	12.31	12.22	qfq	13,542,581	168,050,732	-2.07%
2025-07-08	12.50	12.72	12.42	12.57	12.48	qfq	9,046,031	113,757,167	0.48%
2025-07-07	12.89	12.89	12.47	12.51	12.42	qfq	10,802,529	135,652,419	-2.42%
2025-07-04	13.02	13.05	12.77	12.82	12.73	qfq	8,704,700	112,263,110	-1.76%
2025-07-03	13.35	13.43	12.92	13.05	12.96	qfq	10,150,193	133,112,821	-1.95%
2025-07-02	13.25	13.44	13.04	13.31	13.22	qfq	10,462,233	138,505,191	-0.08%
2025-07-01	13.43	13.47	13.15	13.32	13.23	qfq	10,622,496	141,314,333	-0.15%
2025-06-30	12.80	13.38	12.70	13.34	13.25	qfq	17,030,020	223,216,651	4.14%
2025-06-27	13.00	13.05	12.73	12.81	12.72	qfq	12,812,785	164,183,138	-1.69%
2025-06-26	13.32	13.53	12.95	13.03	12.94	qfq	21,702,274	283,758,976	-2.83%
2025-06-25	13.29	13.59	13.15	13.41	13.32	qfq	17,589,643	234,774,018	0.90%
2025-06-24	12.87	13.39	12.82	13.29	13.20	qfq	27,747,786	366,872,376	3.67%
2025-06-23	12.15	12.94	12.08	12.82	12.73	qfq	22,701,745	288,363,051	4.23%
2025-06-20	12.45	12.73	12.06	12.30	12.21	qfq	18,586,907	229,556,831	-0.57%
2025-06-19	12.25	13.00	12.25	12.37	12.28	qfq	27,778,900	350,670,268	0.57%
2025-06-18	12.22	12.37	12.05	12.30	12.21	qfq	9,167,374	111,748,128	0.08%
2025-06-17	12.59	12.78	12.24	12.29	12.20	qfq	12,007,638	149,412,926	-0.89%
2025-06-16	12.00	12.59	11.92	12.40	12.31	qfq	15,516,466	190,761,334	3.16%
2025-06-13	12.22	12.68	12.01	12.02	11.94	qfq	15,334,840	188,297,152	-3.06%
2025-06-12	12.40	12.52	12.17	12.40	12.31	qfq	10,378,871	127,655,714	0.16%
2025-06-11	12.16	12.68	12.16	12.38	12.29	qfq	14,279,340	177,409,677	1.81%
2025-06-10	12.66	12.86	12.00	12.16	12.08	qfq	22,607,731	277,026,497	-3.87%
2025-06-09	12.85	13.39	12.50	12.65	12.56	qfq	23,962,322	306,452,355	-1.48%
2025-06-06	13.01	13.15	12.50	12.84	12.75	qfq	30,624,250	392,696,406	0.31%
2025-06-05	12.30	12.94	11.96	12.80	12.71	qfq	34,161,366	429,675,540	5.96%
2025-06-04	12.14	12.36	12.02	12.08	12.00	qfq	14,823,980	180,000,579	1.17%
2025-06-03	12.15	12.23	11.70	11.94	11.86	qfq	21,631,931	258,280,233	-1.49%
2025-05-30	12.48	12.60	12.00	12.12	12.04	qfq	22,135,800	269,858,563	-2.73%
2025-05-29	12.21	12.84	12.20	12.46	12.37	qfq	18,358,040	229,195,420	1.71%
2025-05-28	12.40	12.55	12.23	12.25	12.16	qfq	8,610,662	106,320,484	-1.21%
2025-05-27	12.33	12.53	12.02	12.40	12.31	qfq	11,368,863	139,865,922	-0.32%
2025-05-26	12.67	12.67	12.21	12.44	12.35	qfq	21,115,241	261,375,766	-2.74%
2025-05-23	12.74	12.96	12.55	12.79	12.70	qfq	16,930,074	216,373,229	0.24%
2025-05-22	13.00	13.23	12.74	12.76	12.67	qfq	20,080,102	259,393,926	-2.82%
2025-05-21	13.60	13.90	13.00	13.13	13.04	qfq	27,771,556	367,731,917	-3.46%
2025-05-20	13.70	13.72	13.36	13.60	13.51	qfq	19,038,877	257,038,059	-0.58%
2025-05-19	14.22	14.29	13.30	13.68	13.58	qfq	38,011,557	518,283,136	-3.73%
2025-05-16	12.95	14.43	12.95	14.21	14.11	qfq	68,713,767	964,407,399	8.31%
2025-05-15	13.21	13.33	12.70	13.12	13.03	qfq	26,626,179	345,558,555	-1.35%
2025-05-14	13.79	13.79	13.20	13.30	13.11	qfq	35,495,475	476,579,677	-4.45%
2025-05-13	13.55	14.33	13.49	13.92	13.72	qfq	61,427,682	846,533,152	-0.22%
2025-05-12	12.84	13.95	12.82	13.95	13.75	qfq	58,631,353	787,541,805	10.02%
2025-05-09	13.30	13.60	12.45	12.68	12.50	qfq	72,050,348	929,717,139	-6.28%
2025-05-08	13.30	14.08	13.11	13.53	13.34	qfq	94,598,274	1,293,164,075	5.70%
2025-05-07	12.94	13.99	12.50	12.80	12.62	qfq	77,976,015	1,012,157,568	-1.84%
2025-05-06	11.86	13.04	11.46	13.04	12.85	qfq	78,287,972	965,197,010	10.04%
2025-04-30	11.20	12.25	11.12	11.85	11.68	qfq	71,043,769	843,321,788	6.37%
2025-04-29	10.43	11.26	10.43	11.14	10.98	qfq	25,715,824	282,709,927	7.01%
2025-04-28	10.45	10.60	10.27	10.41	10.26	qfq	7,754,779	80,986,775	0.10%
2025-04-25	10.43	10.77	10.35	10.40	10.25	qfq	10,908,278	114,104,971	-1.05%
2025-04-24	10.42	10.93	10.33	10.51	10.36	qfq	15,181,772	161,274,413	0.00%
2025-04-23	10.57	10.84	10.41	10.51	10.36	qfq	18,343,205	194,608,958	1.25%
2025-04-22	10.43	10.48	10.14	10.38	10.23	qfq	13,292,107	136,989,873	-1.70%
2025-04-21	10.22	10.68	10.02	10.56	10.41	qfq	19,283,122	199,699,767	3.33%
2025-04-18	10.34	10.77	10.03	10.22	10.07	qfq	23,254,564	240,333,107	2.10%
2025-04-17	9.34	10.20	9.34	10.01	9.87	qfq	18,784,852	187,088,870	7.40%
2025-04-16	9.59	9.61	9.23	9.32	9.19	qfq	6,277,284	59,032,753	-2.82%
2025-04-15	9.41	9.82	9.35	9.59	9.45	qfq	9,601,278	91,932,078	1.16%
2025-04-14	9.23	9.67	9.05	9.48	9.34	qfq	13,237,430	124,556,354	6.52%
2025-04-11	8.83	9.09	8.80	8.90	8.77	qfq	7,905,172	70,735,442	-0.45%
2025-04-10	8.82	9.01	8.77	8.94	8.81	qfq	11,507,974	102,361,619	3.95%
2025-04-09	8.35	8.65	7.85	8.60	8.48	qfq	15,533,529	127,980,328	-0.12%
2025-04-08	9.38	9.39	8.38	8.61	8.49	qfq	23,150,646	204,275,910	-7.32%
2025-04-07	9.71	9.78	9.29	9.29	9.16	qfq	14,624,677	136,712,496	-9.98%
2025-04-03	10.66	10.68	10.18	10.32	10.17	qfq	14,879,922	155,279,316	-4.09%
2025-04-02	10.39	10.87	10.30	10.76	10.61	qfq	18,693,782	199,623,352	3.36%
2025-04-01	10.35	10.58	10.28	10.41	10.26	qfq	9,945,382	103,472,303	1.17%
2025-03-31	10.13	10.41	9.99	10.29	10.14	qfq	12,633,094	129,041,519	0.39%
2025-03-28	10.40	10.93	10.16	10.25	10.10	qfq	17,233,885	179,846,646	-0.68%
2025-03-27	10.15	10.43	9.87	10.32	10.17	qfq	12,401,610	126,731,224	1.08%
2025-03-26	10.01	10.41	9.93	10.21	10.06	qfq	13,638,395	139,892,110	1.09%
2025-03-25	9.77	10.37	9.68	10.10	9.96	qfq	20,411,952	204,567,869	3.59%
2025-03-24	9.98	10.03	9.53	9.75	9.61	qfq	11,070,806	107,981,493	-2.40%
2025-03-21	10.13	10.25	9.96	9.99	9.85	qfq	12,450,548	125,056,580	-1.96%
2025-03-20	10.35	10.41	10.18	10.19	10.04	qfq	18,453,446	189,618,602	-4.05%
2025-03-19	10.56	11.08	10.29	10.62	10.47	qfq	15,122,620	160,017,551	-0.38%
2025-03-18	10.72	10.92	10.56	10.66	10.51	qfq	8,778,181	93,735,524	-1.02%
2025-03-17	10.80	11.29	10.71	10.77	10.62	qfq	10,488,387	114,034,356	0.28%
2025-03-14	10.72	10.93	10.50	10.74	10.59	qfq	10,305,186	110,359,679	0.47%
2025-03-13	10.74	10.83	10.53	10.69	10.54	qfq	5,651,595	60,170,843	-1.02%
2025-03-12	11.01	11.05	10.74	10.80	10.65	qfq	8,868,398	95,964,723	-2.09%
2025-03-11	11.00	11.13	10.88	11.03	10.87	qfq	6,482,372	71,271,752	-0.63%
2025-03-10	11.17	11.25	11.04	11.10	10.94	qfq	8,546,386	95,220,277	-1.07%
2025-03-07	11.32	11.48	11.16	11.22	11.06	qfq	11,772,960	132,991,667	-1.15%
2025-03-06	10.89	11.54	10.89	11.35	11.19	qfq	17,234,643	195,643,402	3.18%
2025-03-05	10.70	11.00	10.63	11.00	10.84	qfq	10,938,916	118,624,237	3.48%
2025-03-04	10.54	10.75	10.34	10.63	10.48	qfq	6,577,520	69,675,167	0.95%
2025-03-03	10.38	10.57	10.31	10.53	10.38	qfq	4,420,100	46,293,095	1.74%
2025-02-28	10.50	10.58	10.30	10.35	10.20	qfq	4,232,890	44,060,286	-2.27%
2025-02-27	10.67	10.75	10.40	10.59	10.44	qfq	6,099,900	64,396,167	-1.03%
2025-02-26	10.41	10.79	10.41	10.70	10.55	qfq	7,889,374	84,086,706	2.29%
2025-02-25	10.35	10.58	10.29	10.46	10.31	qfq	4,712,975	49,298,480	0.10%
2025-02-24	10.54	10.60	10.34	10.45	10.30	qfq	4,877,413	50,817,220	-0.19%
2025-02-21	10.55	10.58	10.30	10.47	10.32	qfq	7,464,866	77,801,840	-0.76%
2025-02-20	10.27	10.61	10.25	10.55	10.40	qfq	10,037,420	105,243,751	2.73%
2025-02-19	10.04	10.36	10.04	10.27	10.12	qfq	4,881,180	50,001,042	1.68%
2025-02-18	10.06	10.28	10.02	10.10	9.96	qfq	6,996,990	71,147,660	0.60%
2025-02-17	9.93	10.20	9.91	10.04	9.90	qfq	3,952,185	39,763,825	1.21%
2025-02-14	9.90	10.02	9.88	9.92	9.78	qfq	3,226,570	32,060,954	0.10%
2025-02-13	10.06	10.10	9.90	9.91	9.77	qfq	3,199,693	31,872,391	-1.78%
2025-02-12	10.10	10.14	9.99	10.09	9.95	qfq	3,210,133	32,302,695	-0.10%
2025-02-11	10.14	10.18	10.03	10.10	9.96	qfq	3,278,900	33,118,298	-0.59%
2025-02-10	10.06	10.17	9.99	10.16	10.01	qfq	5,437,152	54,821,277	0.79%
2025-02-07	9.97	10.35	9.92	10.08	9.94	qfq	7,671,536	77,688,962	1.51%
2025-02-06	9.82	9.93	9.75	9.93	9.79	qfq	3,800,404	37,518,288	1.12%
2025-02-05	9.87	9.98	9.68	9.82	9.68	qfq	2,386,922	23,442,826	-0.61%
2025-01-27	9.87	10.02	9.77	9.88	9.74	qfq	3,291,278	32,570,831	0.82%
2025-01-24	9.75	9.82	9.68	9.80	9.66	qfq	3,057,663	29,849,639	0.62%
2025-01-23	9.82	9.98	9.73	9.74	9.60	qfq	3,603,719	35,475,801	0.00%
2025-01-22	9.83	9.85	9.69	9.74	9.60	qfq	2,098,554	20,443,563	-0.92%
2025-01-21	9.85	9.89	9.73	9.83	9.69	qfq	3,322,773	32,527,636	0.20%
2025-01-20	9.91	10.01	9.81	9.81	9.67	qfq	4,565,920	45,119,751	-0.91%
2025-01-17	9.89	10.10	9.83	9.90	9.76	qfq	6,478,540	64,279,695	-0.80%
2025-01-16	9.59	10.12	9.56	9.98	9.84	qfq	8,952,129	88,713,257	5.05%
2025-01-15	9.47	9.66	9.37	9.50	9.36	qfq	2,780,045	26,448,777	0.21%
2025-01-14	9.20	9.48	9.17	9.48	9.34	qfq	3,224,028	30,309,418	3.16%
2025-01-13	9.16	9.33	9.02	9.19	9.06	qfq	2,353,720	21,593,717	-1.08%
2025-01-10	9.57	9.77	9.28	9.29	9.16	qfq	4,904,480	46,743,783	-3.83%
2025-01-09	9.40	9.89	9.36	9.66	9.52	qfq	5,926,093	57,289,081	3.54%
2025-01-08	9.35	9.43	9.09	9.33	9.20	qfq	3,443,895	31,835,842	-0.53%
2025-01-07	9.12	9.40	8.98	9.38	9.25	qfq	4,195,020	38,511,635	3.76%
2025-01-06	8.98	9.13	8.68	9.04	8.91	qfq	3,293,460	29,432,787	0.67%
2025-01-03	9.51	9.64	8.95	8.98	8.85	qfq	5,143,833	47,443,984	-5.47%
2025-01-02	9.80	9.84	9.40	9.50	9.36	qfq	4,151,720	39,926,724	-3.16%
2024-12-31	10.06	10.15	9.79	9.81	9.67	qfq	4,267,588	42,402,155	-2.97%
2024-12-30	10.07	10.15	9.91	10.11	9.97	qfq	3,295,416	33,200,083	0.40%
2024-12-27	10.04	10.12	9.98	10.07	9.93	qfq	3,971,600	40,011,802	0.30%
2024-12-26	9.76	10.11	9.70	10.04	9.90	qfq	4,820,722	48,236,167	2.87%
2024-12-25	9.95	10.03	9.61	9.76	9.62	qfq	4,860,385	47,319,851	-2.01%
2024-12-24	9.75	10.12	9.75	9.96	9.82	qfq	4,968,868	49,547,182	2.47%
2024-12-23	10.16	10.20	9.66	9.72	9.58	qfq	6,505,734	64,212,778	-3.95%
2024-12-20	10.04	10.22	10.03	10.12	9.98	qfq	5,386,123	54,631,025	1.00%
2024-12-19	9.92	10.10	9.78	10.02	9.88	qfq	6,248,060	62,062,830	-0.20%
2024-12-18	10.03	10.27	9.83	10.04	9.90	qfq	8,253,283	82,889,966	0.00%
2024-12-17	10.58	10.58	10.01	10.04	9.90	qfq	10,767,466	109,914,697	-5.19%
2024-12-16	10.78	10.89	10.48	10.59	10.44	qfq	13,787,067	146,353,363	-2.22%
2024-12-13	11.22	11.38	10.78	10.83	10.68	qfq	30,029,445	332,804,758	-3.04%
2024-12-12	10.16	11.17	10.13	11.17	11.01	qfq	16,109,522	174,011,470	10.05%
2024-12-11	10.26	10.40	10.07	10.15	10.00	qfq	7,843,300	79,554,005	-1.07%
2024-12-10	10.60	10.69	10.24	10.26	10.11	qfq	14,013,541	146,869,358	-0.97%
2024-12-09	10.28	10.45	10.10	10.36	10.21	qfq	14,408,529	148,597,254	0.78%
2024-12-06	10.65	10.77	10.24	10.28	10.13	qfq	29,632,521	310,229,176	-1.63%
2024-12-05	9.48	10.45	9.46	10.45	10.30	qfq	21,151,293	214,830,631	10.00%
2024-12-04	9.59	9.68	9.40	9.50	9.36	qfq	5,143,380	49,087,117	-1.35%
2024-12-03	9.67	9.68	9.50	9.63	9.49	qfq	4,871,940	46,795,993	-0.10%
2024-12-02	9.38	9.66	9.32	9.64	9.50	qfq	6,740,781	64,148,698	2.01%
2024-11-29	9.32	9.49	9.26	9.45	9.31	qfq	6,005,959	56,646,274	1.61%
2024-11-28	9.31	9.42	9.24	9.30	9.17	qfq	3,986,619	37,270,944	-0.32%
2024-11-27	9.20	9.33	8.95	9.33	9.20	qfq	4,088,091	37,365,732	1.41%
2024-11-26	9.36	9.50	9.19	9.20	9.07	qfq	3,167,967	29,516,782	-1.71%
2024-11-25	9.16	9.36	9.05	9.36	9.23	qfq	3,444,848	31,854,739	2.86%
2024-11-22	9.40	9.43	9.08	9.10	8.97	qfq	3,581,730	33,161,388	-3.09%
2024-11-21	9.39	9.50	9.27	9.39	9.26	qfq	4,109,169	38,680,076	0.43%
2024-11-20	9.29	9.38	9.23	9.35	9.22	qfq	3,313,056	30,843,267	0.65%
2024-11-19	8.94	9.29	8.94	9.29	9.16	qfq	4,089,477	37,290,355	4.15%
2024-11-18	9.10	9.13	8.88	8.92	8.79	qfq	3,896,926	34,965,694	-1.76%
2024-11-15	9.11	9.29	9.06	9.08	8.95	qfq	4,595,382	42,210,231	-1.20%
2024-11-14	9.35	9.45	9.16	9.19	9.06	qfq	4,035,040	37,374,090	-2.23%
2024-11-13	9.35	9.48	9.13	9.40	9.27	qfq	4,505,084	41,926,338	0.43%
2024-11-12	9.46	9.55	9.30	9.36	9.23	qfq	6,646,094	62,785,202	-0.95%
2024-11-11	9.22	9.45	9.17	9.45	9.31	qfq	6,816,854	63,657,572	2.49%
2024-11-08	9.35	9.44	9.18	9.22	9.09	qfq	6,854,550	63,457,090	-0.86%
2024-11-07	9.06	9.33	9.04	9.30	9.17	qfq	7,739,437	71,482,741	2.76%
2024-11-06	9.03	9.15	8.96	9.05	8.92	qfq	5,516,220	50,006,342	0.33%
2024-11-05	8.94	9.04	8.87	9.02	8.89	qfq	5,536,554	49,712,070	1.12%
2024-11-04	8.70	8.95	8.68	8.92	8.79	qfq	3,526,274	31,231,310	2.76%
2024-11-01	8.98	9.02	8.67	8.68	8.56	qfq	5,490,406	48,214,255	-3.77%
2024-10-31	8.83	9.10	8.83	9.02	8.89	qfq	5,742,875	51,702,771	1.92%
2024-10-30	8.85	8.97	8.73	8.85	8.72	qfq	4,112,007	36,345,920	-0.67%
2024-10-29	9.13	9.16	8.89	8.91	8.78	qfq	5,311,701	47,702,953	-2.52%
2024-10-28	9.10	9.15	8.98	9.14	9.01	qfq	7,821,369	70,789,931	1.22%
2024-10-25	8.72	9.08	8.72	9.03	8.90	qfq	6,662,961	59,685,589	3.32%
2024-10-24	8.90	8.95	8.70	8.74	8.62	qfq	6,114,933	53,733,584	-3.43%
2024-10-23	8.76	9.20	8.74	9.05	8.92	qfq	11,588,340	105,123,709	2.96%
2024-10-22	8.59	8.80	8.50	8.79	8.66	qfq	5,645,542	49,119,031	2.93%
2024-10-21	8.52	8.63	8.48	8.54	8.42	qfq	4,835,416	41,382,117	0.23%
2024-10-18	8.28	8.68	8.24	8.52	8.40	qfq	4,877,607	41,308,851	2.65%
2024-10-17	8.40	8.57	8.28	8.30	8.18	qfq	3,893,580	32,806,981	-1.19%
2024-10-16	8.42	8.55	8.32	8.40	8.28	qfq	3,455,961	29,134,140	-1.75%
2024-10-15	8.64	8.72	8.53	8.55	8.43	qfq	3,747,504	32,342,878	-1.16%
2024-10-14	8.55	8.69	8.36	8.65	8.53	qfq	4,726,293	40,520,022	1.17%
2024-10-11	8.94	8.99	8.45	8.55	8.43	qfq	6,581,920	57,126,676	-5.00%
2024-10-10	9.12	9.23	8.91	9.00	8.87	qfq	6,606,435	60,062,335	0.67%
2024-10-09	9.50	9.51	8.85	8.94	8.81	qfq	13,008,660	120,276,209	-7.74%
2024-10-08	9.69	9.69	9.21	9.69	9.55	qfq	17,372,370	166,195,316	9.99%
2024-09-30	8.30	8.81	8.12	8.81	8.68	qfq	13,810,918	118,142,993	9.99%
2024-09-27	7.78	8.15	7.73	8.01	7.90	qfq	7,184,860	56,924,496	4.57%
2024-09-26	7.46	7.67	7.41	7.66	7.55	qfq	3,635,627	27,488,572	2.96%
2024-09-25	7.45	7.58	7.43	7.44	7.33	qfq	3,779,381	28,338,799	0.95%
2024-09-24	7.13	7.37	7.09	7.37	7.26	qfq	3,869,312	28,011,968	4.10%
2024-09-23	7.10	7.13	7.01	7.08	6.98	qfq	2,112,506	14,949,732	-0.42%
2024-09-20	7.18	7.18	7.01	7.11	7.01	qfq	1,876,587	13,276,822	-0.70%
2024-09-19	6.98	7.18	6.88	7.16	7.06	qfq	2,708,000	19,224,702	2.87%
2024-09-18	7.10	7.10	6.85	6.96	6.86	qfq	2,046,281	14,200,216	-1.28%
2024-09-13	7.24	7.29	7.04	7.05	6.95	qfq	2,416,886	17,208,172	-2.76%
2024-09-12	7.21	7.41	7.21	7.25	7.15	qfq	2,352,880	17,220,936	0.55%
2024-09-11	7.23	7.30	7.16	7.21	7.11	qfq	1,566,085	11,325,896	-0.28%
2024-09-10	7.20	7.26	7.10	7.23	7.13	qfq	2,289,400	16,420,557	0.42%
2024-09-09	7.22	7.28	7.14	7.20	7.10	qfq	2,061,677	14,830,714	-0.55%
2024-09-06	7.40	7.41	7.20	7.24	7.14	qfq	2,166,600	15,780,738	-2.29%
2024-09-05	7.46	7.47	7.38	7.41	7.30	qfq	1,727,240	12,817,646	0.00%
2024-09-04	7.35	7.48	7.35	7.41	7.30	qfq	2,165,820	16,053,698	0.00%
2024-09-03	7.35	7.47	7.31	7.41	7.30	qfq	1,963,257	14,508,632	0.68%
2024-09-02	7.45	7.51	7.34	7.36	7.25	qfq	2,324,920	17,271,616	-1.21%
2024-08-30	7.38	7.53	7.31	7.45	7.34	qfq	3,720,760	27,713,341	1.36%
2024-08-29	7.13	7.38	7.10	7.35	7.24	qfq	3,428,880	24,950,822	2.80%
2024-08-28	7.03	7.22	7.00	7.15	7.05	qfq	3,594,478	25,575,438	1.42%
2024-08-27	7.18	7.23	7.03	7.05	6.95	qfq	2,256,438	16,026,484	-2.22%
2024-08-26	7.00	7.28	7.00	7.21	7.11	qfq	2,914,463	20,943,204	2.27%
2024-08-23	7.15	7.15	6.96	7.05	6.95	qfq	3,206,920	22,557,464	-1.26%
2024-08-22	7.19	7.24	7.08	7.14	7.04	qfq	3,049,566	21,796,824	-0.83%
2024-08-21	7.36	7.36	7.15	7.20	7.10	qfq	5,775,000	41,726,221	-4.64%
2024-08-20	7.78	7.78	7.47	7.55	7.44	qfq	3,059,000	23,178,438	-2.58%
2024-08-19	7.75	7.87	7.72	7.75	7.64	qfq	1,674,321	13,025,009	-0.90%
2024-08-16	7.85	7.96	7.76	7.82	7.71	qfq	1,970,200	15,433,413	-1.01%
2024-08-15	7.84	7.95	7.72	7.90	7.79	qfq	2,450,343	19,257,259	0.64%
2024-08-14	7.92	8.00	7.82	7.85	7.74	qfq	1,597,420	12,573,487	-0.88%
2024-08-13	7.79	7.92	7.71	7.92	7.81	qfq	1,956,220	15,313,263	1.15%
2024-08-12	7.93	7.93	7.79	7.83	7.72	qfq	1,950,000	15,312,585	-0.63%
2024-08-09	8.01	8.06	7.87	7.88	7.77	qfq	1,875,416	14,909,047	-1.25%
2024-08-08	7.99	8.05	7.80	7.98	7.87	qfq	2,786,896	22,092,810	-0.37%
2024-08-07	7.92	8.17	7.87	8.01	7.90	qfq	2,967,193	23,746,936	1.39%
2024-08-06	7.73	7.98	7.73	7.90	7.79	qfq	2,739,296	21,601,696	2.46%
2024-08-05	7.91	8.03	7.71	7.71	7.60	qfq	2,636,140	20,742,001	-3.02%
2024-08-02	8.05	8.10	7.92	7.95	7.84	qfq	2,817,740	22,584,057	-1.61%
2024-08-01	8.09	8.18	8.04	8.08	7.96	qfq	3,308,200	26,846,089	-0.12%
2024-07-31	7.89	8.09	7.79	8.09	7.97	qfq	3,433,640	27,459,500	3.45%
2024-07-30	7.78	7.87	7.73	7.82	7.71	qfq	2,064,231	16,112,727	0.26%
2024-07-29	7.89	7.90	7.70	7.80	7.69	qfq	3,354,356	26,203,360	-0.76%
2024-07-26	7.65	7.96	7.60	7.86	7.75	qfq	3,825,256	29,947,807	3.83%
2024-07-25	7.42	7.71	7.37	7.57	7.46	qfq	2,641,576	19,933,462	2.02%
2024-07-24	7.58	7.64	7.38	7.42	7.31	qfq	3,966,591	29,700,234	-2.24%
2024-07-23	7.75	7.86	7.59	7.59	7.48	qfq	2,026,197	15,666,427	-2.69%
2024-07-22	7.78	7.86	7.70	7.80	7.69	qfq	2,084,900	16,262,894	0.39%
2024-07-19	7.69	7.82	7.66	7.77	7.66	qfq	1,918,560	14,878,499	0.39%
2024-07-18	7.76	7.78	7.57	7.74	7.63	qfq	3,230,891	24,784,784	-0.90%
2024-07-17	7.88	7.96	7.78	7.81	7.70	qfq	3,069,300	24,110,045	-1.51%
2024-07-16	7.90	7.96	7.80	7.93	7.82	qfq	1,764,340	13,888,232	0.13%
2024-07-15	8.21	8.21	7.87	7.92	7.81	qfq	2,487,840	19,805,490	-3.53%
2024-07-12	8.16	8.26	8.10	8.21	8.09	qfq	2,475,300	20,301,748	0.74%
2024-07-11	7.99	8.18	7.96	8.15	8.03	qfq	3,076,600	24,866,942	3.95%
2024-07-10	7.91	8.01	7.80	7.84	7.73	qfq	2,226,200	17,579,314	-1.26%
2024-07-09	7.67	7.95	7.62	7.94	7.83	qfq	3,228,227	25,129,311	3.52%
2024-07-08	7.97	7.97	7.65	7.67	7.56	qfq	2,306,285	17,879,633	-3.76%
2024-07-05	7.88	8.00	7.78	7.97	7.86	qfq	2,293,164	18,123,765	1.01%
2024-07-04	8.18	8.24	7.84	7.89	7.78	qfq	2,955,600	23,561,623	-3.31%
2024-07-03	8.29	8.33	8.12	8.16	8.04	qfq	2,086,300	17,067,074	-0.73%
2024-07-02	8.24	8.31	8.20	8.22	8.10	qfq	2,097,800	17,323,149	-0.48%
2024-07-01	8.19	8.30	8.07	8.26	8.14	qfq	2,623,300	21,457,500	0.85%
2024-06-28	8.09	8.30	8.05	8.19	8.07	qfq	2,396,384	19,704,843	1.24%
2024-06-27	8.28	8.35	8.09	8.09	7.97	qfq	3,038,465	24,889,130	-2.18%
2024-06-26	8.01	8.29	7.92	8.27	8.15	qfq	2,613,320	21,249,228	3.25%
2024-06-25	7.98	8.10	7.94	8.01	7.90	qfq	3,032,341	24,345,898	0.63%
2024-06-24	8.37	8.37	7.94	7.96	7.85	qfq	4,327,098	34,854,910	-5.58%
2024-06-21	8.45	8.54	8.35	8.43	8.31	qfq	2,204,198	18,581,340	0.00%
2024-06-20	8.69	8.79	8.33	8.43	8.31	qfq	4,490,038	38,231,002	-3.66%
2024-06-19	8.89	8.93	8.75	8.75	8.62	qfq	1,934,620	17,068,665	-1.57%
2024-06-18	8.84	8.91	8.72	8.89	8.76	qfq	2,533,700	22,427,588	1.02%
2024-06-17	8.86	8.95	8.76	8.80	8.67	qfq	2,207,640	19,517,379	-0.79%
2024-06-14	8.85	8.92	8.60	8.87	8.74	qfq	2,702,064	23,879,431	0.11%
2024-06-13	8.86	8.92	8.78	8.86	8.73	qfq	2,073,080	18,362,719	0.34%
2024-06-12	8.79	8.90	8.77	8.83	8.70	qfq	2,536,666	22,411,303	0.57%
2024-06-11	8.71	8.80	8.57	8.78	8.65	qfq	3,107,524	27,011,483	0.23%
2024-06-07	8.54	8.84	8.54	8.76	8.63	qfq	4,291,960	37,497,798	2.70%
2024-06-06	9.05	9.13	8.50	8.53	8.41	qfq	6,092,724	53,127,948	-5.43%
2024-06-05	9.27	9.30	9.02	9.02	8.89	qfq	3,706,618	33,880,887	-3.11%
2024-06-04	9.43	9.48	9.16	9.31	9.18	qfq	3,465,540	32,088,864	-1.27%
2024-06-03	9.73	9.73	9.36	9.43	9.30	qfq	3,965,000	37,650,441	-3.38%
2024-05-31	9.69	9.78	9.63	9.76	9.62	qfq	2,488,158	24,199,247	0.72%
2024-05-30	9.70	9.94	9.65	9.69	9.55	qfq	3,072,160	29,969,344	-0.31%
2024-05-29	9.59	9.86	9.53	9.72	9.58	qfq	4,011,940	39,214,582	1.36%
2024-05-28	9.70	9.73	9.58	9.59	9.45	qfq	2,428,221	23,417,204	-1.24%
2024-05-27	9.66	9.73	9.48	9.71	9.57	qfq	2,642,705	25,347,784	0.52%
2024-05-24	9.75	9.84	9.63	9.66	9.52	qfq	3,148,026	30,696,941	-0.82%
2024-05-23	10.02	10.04	9.67	9.74	9.60	qfq	6,180,368	60,732,282	-4.32%
2024-05-22	9.88	10.21	9.88	10.18	9.94	qfq	6,158,220	62,001,116	3.04%
2024-05-21	10.01	10.02	9.84	9.88	9.64	qfq	3,205,000	31,712,772	-1.20%
2024-05-20	10.05	10.07	9.98	10.00	9.76	qfq	3,454,255	34,601,008	0.00%
2024-05-17	9.99	10.04	9.89	10.00	9.76	qfq	3,437,881	34,220,491	-0.10%
2024-05-16	10.04	10.10	9.97	10.01	9.77	qfq	3,269,689	32,803,343	0.10%
2024-05-15	10.17	10.17	9.95	10.00	9.76	qfq	3,171,220	31,959,427	-1.28%
2024-05-14	10.00	10.20	10.00	10.13	9.89	qfq	4,746,340	48,076,944	1.30%
2024-05-13	10.09	10.11	9.91	10.00	9.76	qfq	3,812,240	38,184,268	-0.99%
2024-05-10	10.25	10.27	10.06	10.10	9.86	qfq	4,230,539	42,840,294	-1.27%
2024-05-09	10.15	10.35	10.15	10.23	9.98	qfq	7,845,940	80,415,946	0.29%
2024-05-08	10.15	10.73	10.11	10.20	9.96	qfq	9,394,164	96,954,786	0.29%
2024-05-07	10.19	10.21	10.08	10.17	9.93	qfq	4,348,638	44,112,340	-0.20%
2024-05-06	10.16	10.19	10.06	10.19	9.95	qfq	6,074,837	61,558,109	1.60%
2024-04-30	10.10	10.16	9.98	10.03	9.79	qfq	5,696,676	57,225,901	-0.59%
2024-04-29	9.78	10.09	9.71	10.09	9.85	qfq	7,948,706	79,218,055	3.06%
2024-04-26	9.64	9.84	9.53	9.79	9.56	qfq	7,615,044	73,974,410	0.31%
2024-04-25	9.55	10.02	9.39	9.76	9.53	qfq	8,503,332	82,635,565	2.31%
2024-04-24	9.48	9.69	9.43	9.54	9.31	qfq	7,174,279	68,522,176	0.95%
2024-04-23	9.43	10.03	9.41	9.45	9.22	qfq	10,165,213	97,701,932	3.17%
2024-04-22	9.16	9.29	8.95	9.16	8.94	qfq	4,178,363	38,153,435	-0.76%
2024-04-19	9.22	9.43	9.15	9.23	9.01	qfq	4,902,919	45,269,203	-1.18%
2024-04-18	9.40	9.59	9.16	9.34	9.12	qfq	5,654,706	53,194,373	-0.64%
2024-04-17	8.81	9.42	8.74	9.40	9.17	qfq	7,392,291	67,788,849	9.81%
2024-04-16	9.21	9.21	8.42	8.56	8.35	qfq	8,610,803	74,426,670	-7.96%
2024-04-15	9.76	9.87	9.11	9.30	9.08	qfq	7,637,570	72,029,978	-5.01%
2024-04-12	9.68	9.97	9.68	9.79	9.56	qfq	5,962,424	58,758,222	1.14%
2024-04-11	9.78	9.85	9.54	9.68	9.45	qfq	6,366,950	61,754,720	-2.02%
2024-04-10	10.40	10.40	9.76	9.88	9.64	qfq	7,096,700	70,925,912	-3.89%
2024-04-09	10.07	10.30	10.03	10.28	10.03	qfq	3,433,745	35,004,030	2.09%
2024-04-08	10.32	10.37	10.02	10.07	9.83	qfq	3,922,018	39,952,292	-3.08%
2024-04-03	10.42	10.48	10.30	10.39	10.14	qfq	3,188,996	33,078,779	-0.67%
2024-04-02	10.48	10.51	10.35	10.46	10.21	qfq	5,015,188	52,414,642	0.38%
2024-04-01	10.28	10.42	10.23	10.42	10.17	qfq	4,812,427	49,736,945	2.26%
2024-03-29	10.40	10.40	10.00	10.19	9.95	qfq	6,867,655	70,336,994	2.41%
2024-03-28	9.70	10.08	9.68	9.95	9.71	qfq	3,988,558	39,513,741	2.58%
2024-03-27	10.06	10.15	9.70	9.70	9.47	qfq	3,532,421	34,875,397	-3.29%
2024-03-26	10.01	10.12	9.77	10.03	9.79	qfq	3,620,434	36,125,128	0.40%
2024-03-25	10.26	10.33	9.95	9.99	9.75	qfq	4,293,700	43,570,100	-2.63%
2024-03-22	10.40	10.45	10.18	10.26	10.01	qfq	4,640,569	47,626,716	-1.91%
2024-03-21	10.49	10.57	10.27	10.46	10.21	qfq	4,095,500	42,683,064	-0.19%
2024-03-20	10.45	10.55	10.40	10.48	10.23	qfq	3,879,910	40,604,849	0.48%
2024-03-19	10.42	10.54	10.36	10.43	10.18	qfq	3,581,799	37,452,938	0.10%
2024-03-18	10.32	10.44	10.29	10.42	10.17	qfq	5,780,066	59,876,512	1.46%
2024-03-15	10.18	10.27	10.11	10.27	10.02	qfq	4,562,433	46,570,555	0.79%
2024-03-14	10.22	10.31	10.02	10.19	9.95	qfq	4,136,957	42,188,984	-1.16%
2024-03-13	10.20	10.38	10.12	10.31	10.06	qfq	5,048,337	51,668,840	1.48%
2024-03-12	10.10	10.18	9.98	10.16	9.92	qfq	4,764,465	48,154,474	0.59%
2024-03-11	9.85	10.12	9.82	10.10	9.86	qfq	6,390,786	63,616,712	3.06%
2024-03-08	9.60	9.83	9.58	9.80	9.57	qfq	3,060,708	29,876,605	1.34%
2024-03-07	9.84	9.98	9.62	9.67	9.44	qfq	3,906,920	38,139,608	-1.33%
2024-03-06	9.57	9.95	9.49	9.80	9.57	qfq	5,078,051	49,495,525	2.40%
2024-03-05	9.71	9.80	9.52	9.57	9.34	qfq	4,401,571	42,503,120	-2.74%
2024-03-04	9.96	10.00	9.68	9.84	9.60	qfq	5,199,806	51,138,428	-0.10%
2024-03-01	9.72	9.85	9.61	9.85	9.61	qfq	5,207,254	50,804,822	0.92%
2024-02-29	9.30	9.78	9.30	9.76	9.53	qfq	6,564,053	63,204,494	3.50%
2024-02-28	10.19	10.43	9.42	9.43	9.20	qfq	11,168,876	111,024,977	-6.91%
2024-02-27	9.93	10.14	9.82	10.13	9.89	qfq	5,419,194	54,218,370	1.30%
2024-02-26	9.80	10.12	9.80	10.00	9.76	qfq	7,695,365	76,656,578	3.09%
2024-02-23	9.54	9.71	9.36	9.70	9.47	qfq	5,533,146	52,838,190	2.86%
2024-02-22	9.29	9.47	9.29	9.43	9.20	qfq	4,483,506	42,059,980	1.62%
2024-02-21	9.03	9.67	8.89	9.28	9.06	qfq	6,447,344	60,158,910	2.54%
2024-02-20	8.96	9.08	8.74	9.05	8.83	qfq	5,319,096	47,616,684	0.78%
2024-02-19	8.45	9.13	8.45	8.98	8.76	qfq	10,732,116	95,180,097	7.67%
2024-02-08	7.65	8.34	7.50	8.34	8.14	qfq	9,193,497	72,629,942	10.03%
2024-02-07	7.77	7.89	7.46	7.58	7.40	qfq	9,735,336	74,495,221	-3.07%
2024-02-06	7.40	8.17	7.09	7.82	7.63	qfq	12,413,094	92,999,456	-0.76%
2024-02-05	8.70	8.70	7.88	7.88	7.69	qfq	8,173,138	65,398,079	-9.94%
2024-02-02	9.30	9.50	8.39	8.75	8.54	qfq	7,146,323	63,606,787	-5.91%
2024-02-01	9.40	9.56	9.13	9.30	9.08	qfq	5,564,680	52,050,438	-1.69%
2024-01-31	9.96	10.09	9.45	9.46	9.23	qfq	6,378,804	61,991,319	-5.31%
2024-01-30	10.33	10.42	9.97	9.99	9.75	qfq	4,528,165	46,049,567	-3.20%
2024-01-29	10.86	10.90	10.28	10.32	10.07	qfq	5,709,560	59,858,873	-4.88%
2024-01-26	10.98	11.17	10.78	10.85	10.59	qfq	4,548,556	49,995,606	-1.09%
2024-01-25	10.71	10.99	10.59	10.97	10.71	qfq	6,553,112	70,811,249	2.33%
2024-01-24	11.01	11.03	10.36	10.72	10.46	qfq	7,913,133	84,238,575	-1.47%
2024-01-23	10.96	11.12	10.61	10.88	10.62	qfq	5,797,591	63,026,702	-1.09%
2024-01-22	12.16	12.17	10.96	11.00	10.74	qfq	7,622,423	87,672,366	-9.69%
2024-01-19	12.42	12.53	12.16	12.18	11.89	qfq	3,656,352	44,974,539	-1.93%
2024-01-18	12.46	12.56	12.04	12.42	12.12	qfq	6,878,921	84,298,686	-0.72%
2024-01-17	12.82	12.85	12.51	12.51	12.21	qfq	2,871,128	36,444,373	-2.80%
2024-01-16	12.79	12.93	12.65	12.87	12.56	qfq	3,654,562	46,719,712	0.63%
2024-01-15	12.85	12.95	12.73	12.79	12.48	qfq	3,503,521	44,908,295	-1.01%
2024-01-12	12.87	13.09	12.83	12.92	12.61	qfq	4,146,900	53,702,973	0.16%
2024-01-11	12.71	12.97	12.69	12.90	12.59	qfq	3,716,960	47,781,009	1.34%
2024-01-10	12.74	12.95	12.59	12.73	12.42	qfq	3,450,245	44,178,655	-0.39%
2024-01-09	12.64	12.93	12.57	12.78	12.47	qfq	3,766,380	48,001,147	1.19%
2024-01-08	12.77	12.89	12.61	12.63	12.33	qfq	3,409,087	43,483,794	-1.71%
2024-01-05	12.99	13.09	12.76	12.85	12.54	qfq	4,021,908	51,921,024	-1.53%
2024-01-04	13.00	13.08	12.95	13.05	12.74	qfq	3,018,904	39,332,575	0.08%
2024-01-03	12.99	13.08	12.91	13.04	12.73	qfq	4,167,227	54,192,817	0.31%
2024-01-02	13.01	13.06	12.90	13.00	12.69	qfq	5,522,460	71,848,911	0.39%
2023-12-29	12.75	12.96	12.63	12.95	12.64	qfq	5,577,620	71,567,409	1.65%
2023-12-28	12.24	12.80	12.18	12.74	12.43	qfq	7,245,972	91,648,624	3.75%
2023-12-27	12.13	12.33	12.09	12.28	11.99	qfq	2,025,000	24,678,177	0.82%
2023-12-26	12.29	12.38	12.12	12.18	11.89	qfq	2,304,460	28,115,443	-1.14%
2023-12-25	12.40	12.58	12.24	12.32	12.02	qfq	3,579,100	44,292,249	-0.48%
2023-12-22	12.43	12.80	12.21	12.38	12.08	qfq	3,876,789	48,095,803	-0.56%
2023-12-21	12.22	12.45	12.01	12.45	12.15	qfq	2,816,765	34,537,919	2.13%
2023-12-20	12.37	12.38	12.19	12.19	11.90	qfq	1,892,580	23,256,587	-1.06%
2023-12-19	12.25	12.37	12.20	12.32	12.02	qfq	2,164,213	26,597,315	0.57%
2023-12-18	12.43	12.50	12.22	12.25	11.96	qfq	3,439,040	42,474,780	-1.45%
2023-12-15	12.49	12.55	12.39	12.43	12.13	qfq	2,206,740	27,505,218	-0.48%
2023-12-14	12.58	12.66	12.48	12.49	12.19	qfq	2,217,930	27,858,612	-0.40%
2023-12-13	12.60	12.68	12.49	12.54	12.24	qfq	2,303,497	28,941,213	-0.79%
2023-12-12	12.66	12.73	12.54	12.64	12.34	qfq	2,655,413	33,537,489	-0.24%
2023-12-11	12.52	12.69	12.40	12.67	12.37	qfq	4,622,163	58,238,486	0.72%
2023-12-08	12.66	12.75	12.56	12.58	12.28	qfq	2,986,188	37,770,842	-0.71%
2023-12-07	12.85	12.85	12.50	12.67	12.37	qfq	4,455,921	56,181,319	-0.08%
2023-12-06	12.62	12.85	12.60	12.68	12.38	qfq	3,666,835	46,773,897	-0.08%
2023-12-05	12.80	12.92	12.68	12.69	12.39	qfq	3,239,323	41,382,496	-1.63%
2023-12-04	13.05	13.11	12.87	12.90	12.59	qfq	3,775,777	48,961,052	-1.00%
2023-12-01	13.15	13.15	12.93	13.03	12.72	qfq	4,215,838	54,859,891	-1.21%
2023-11-30	13.36	13.38	13.04	13.19	12.87	qfq	3,836,881	50,573,673	-0.23%
2023-11-29	13.24	13.32	13.18	13.22	12.90	qfq	2,668,511	35,372,443	0.00%
2023-11-28	13.11	13.27	13.06	13.22	12.90	qfq	2,888,596	38,148,126	0.61%
2023-11-27	13.00	13.16	12.97	13.14	12.83	qfq	3,040,858	39,757,566	0.61%
2023-11-24	13.21	13.26	13.01	13.06	12.75	qfq	3,172,780	41,542,074	-1.43%
2023-11-23	13.07	13.29	13.01	13.25	12.93	qfq	2,938,320	38,657,037	1.53%
2023-11-22	13.32	13.35	13.03	13.05	12.74	qfq	4,309,469	56,642,877	-1.58%
2023-11-21	13.42	13.48	13.26	13.26	12.94	qfq	3,545,334	47,381,176	-1.19%
2023-11-20	13.50	13.53	13.31	13.42	13.10	qfq	3,927,934	52,636,212	0.15%
2023-11-17	13.16	13.40	13.10	13.40	13.08	qfq	4,925,801	65,444,523	1.82%
2023-11-16	13.30	13.34	13.16	13.16	12.84	qfq	4,301,703	56,975,264	-1.72%
2023-11-15	13.30	13.45	13.30	13.39	13.07	qfq	5,284,072	70,725,323	1.44%
2023-11-14	13.28	13.32	13.17	13.20	12.88	qfq	3,649,280	48,226,584	-0.38%
2023-11-13	13.26	13.30	13.15	13.25	12.93	qfq	3,648,425	48,198,187	0.30%
2023-11-10	13.22	13.28	13.13	13.21	12.89	qfq	2,855,941	37,702,950	-0.53%
2023-11-09	13.23	13.36	13.17	13.28	12.96	qfq	4,890,085	64,796,455	0.68%
2023-11-08	13.28	13.28	13.13	13.19	12.87	qfq	4,282,121	56,509,206	-0.68%
2023-11-07	13.22	13.31	13.15	13.28	12.96	qfq	4,066,502	53,952,326	0.15%
2023-11-06	13.07	13.28	13.05	13.26	12.94	qfq	5,246,362	69,206,892	1.61%
2023-11-03	12.75	13.09	12.75	13.05	12.74	qfq	3,927,607	51,117,580	2.35%
2023-11-02	13.01	13.04	12.75	12.75	12.44	qfq	2,857,284	36,778,164	-1.92%
2023-11-01	12.98	13.05	12.85	13.00	12.69	qfq	3,578,821	46,420,023	-0.08%
2023-10-31	13.10	13.16	12.92	13.01	12.70	qfq	3,304,647	43,051,991	-0.99%
2023-10-30	13.06	13.14	12.95	13.14	12.83	qfq	4,433,343	57,940,914	0.61%
2023-10-27	13.03	13.12	12.96	13.06	12.75	qfq	4,427,158	57,687,218	-0.15%
2023-10-26	12.91	13.09	12.73	13.08	12.77	qfq	3,225,720	41,713,734	1.24%
2023-10-25	12.82	13.08	12.76	12.92	12.61	qfq	3,397,400	44,026,157	0.86%
2023-10-24	12.43	12.82	12.34	12.81	12.50	qfq	2,926,900	36,909,317	3.14%
2023-10-23	12.68	12.76	12.32	12.42	12.12	qfq	4,093,270	51,206,180	-2.82%
2023-10-20	12.71	13.03	12.69	12.78	12.47	qfq	3,348,182	43,095,158	0.47%
2023-10-19	12.78	12.92	12.70	12.72	12.42	qfq	2,727,744	34,897,768	-1.01%
2023-10-18	12.90	12.95	12.81	12.85	12.54	qfq	2,613,800	33,671,305	-0.85%
2023-10-17	13.17	13.17	12.87	12.96	12.65	qfq	3,159,600	40,886,872	-0.69%
2023-10-16	12.96	13.29	12.90	13.05	12.74	qfq	5,753,227	75,011,823	1.08%
2023-10-13	13.11	13.13	12.80	12.91	12.60	qfq	3,097,040	39,960,072	-1.68%
2023-10-12	13.05	13.16	12.99	13.13	12.82	qfq	2,983,100	39,010,747	1.00%
2023-10-11	13.12	13.12	12.94	13.00	12.69	qfq	2,397,782	31,213,422	-0.54%
2023-10-10	13.17	13.30	13.03	13.07	12.76	qfq	2,840,308	37,210,785	-0.91%
2023-10-09	13.14	13.21	13.06	13.19	12.87	qfq	3,031,720	39,825,827	0.30%
2023-09-28	13.05	13.18	12.99	13.15	12.83	qfq	2,625,461	34,449,064	0.92%
2023-09-27	12.81	13.13	12.73	13.03	12.72	qfq	4,202,255	54,755,649	1.64%
2023-09-26	12.80	12.95	12.77	12.82	12.51	qfq	2,162,280	27,756,173	0.08%
2023-09-25	12.93	13.00	12.73	12.81	12.50	qfq	2,787,186	35,724,695	-0.93%
2023-09-22	12.65	12.96	12.55	12.93	12.62	qfq	2,914,314	37,354,979	2.29%
2023-09-21	12.75	12.85	12.61	12.64	12.34	qfq	2,977,650	37,753,632	-1.10%
2023-09-20	12.75	13.05	12.75	12.78	12.47	qfq	3,283,728	42,376,848	-0.62%
2023-09-19	13.20	13.20	12.73	12.86	12.55	qfq	5,170,598	66,778,186	-2.94%
2023-09-18	12.63	13.40	12.51	13.25	12.93	qfq	9,594,287	126,546,875	4.83%
2023-09-15	12.69	12.76	12.50	12.64	12.34	qfq	2,295,280	28,958,164	0.24%
2023-09-14	12.76	12.81	12.53	12.61	12.31	qfq	2,819,044	35,589,970	-1.56%
2023-09-13	13.10	13.12	12.72	12.81	12.50	qfq	2,695,500	34,688,477	-2.21%
2023-09-12	13.13	13.14	12.96	13.10	12.79	qfq	2,109,100	27,573,488	0.00%
2023-09-11	13.01	13.13	12.92	13.10	12.79	qfq	2,536,338	33,100,848	0.69%
2023-09-08	13.02	13.10	12.93	13.01	12.70	qfq	1,813,728	23,611,601	-0.15%
2023-09-07	13.30	13.34	13.01	13.03	12.72	qfq	2,548,590	33,469,760	-2.10%
2023-09-06	13.21	13.35	13.16	13.31	12.99	qfq	2,512,100	33,384,711	0.23%
2023-09-05	13.15	13.36	13.15	13.28	12.96	qfq	3,265,588	43,300,891	0.23%
2023-09-04	13.08	13.26	12.99	13.25	12.93	qfq	4,400,583	57,946,703	1.77%
2023-09-01	12.98	13.10	12.81	13.02	12.71	qfq	3,535,113	45,868,043	0.85%
2023-08-31	13.08	13.09	12.88	12.91	12.60	qfq	3,013,500	39,006,371	-1.38%
2023-08-30	12.98	13.22	12.91	13.09	12.78	qfq	3,902,500	51,189,578	0.93%
2023-08-29	12.52	13.01	12.52	12.97	12.66	qfq	4,972,599	64,062,193	2.94%
2023-08-28	12.99	13.04	12.54	12.60	12.30	qfq	6,014,463	76,724,827	2.36%
2023-08-25	12.61	12.69	12.23	12.31	12.01	qfq	4,568,632	56,743,179	-2.99%
2023-08-24	12.72	12.82	12.45	12.69	12.39	qfq	3,782,424	47,827,182	-0.16%
2023-08-23	13.03	13.06	12.70	12.71	12.41	qfq	3,618,593	46,334,989	-2.68%
2023-08-22	13.25	13.38	12.77	13.06	12.75	qfq	6,086,288	79,365,916	-1.73%
2023-08-21	13.14	13.53	13.02	13.29	12.97	qfq	8,468,587	113,310,332	1.68%
2023-08-18	13.00	13.35	12.96	13.07	12.76	qfq	9,696,286	128,211,901	2.19%
2023-08-17	12.60	12.81	12.50	12.79	12.48	qfq	3,130,480	39,631,042	0.87%
2023-08-16	12.85	12.86	12.66	12.68	12.38	qfq	1,861,211	23,710,035	-1.01%
2023-08-15	12.93	13.04	12.73	12.81	12.50	qfq	2,864,700	36,745,271	-1.16%
2023-08-14	12.96	12.98	12.75	12.96	12.65	qfq	2,667,578	34,273,030	0.31%
2023-08-11	13.13	13.13	12.91	12.92	12.61	qfq	2,941,700	38,256,302	-1.52%
2023-08-10	13.00	13.21	13.00	13.12	12.81	qfq	2,188,700	28,669,200	0.54%
2023-08-09	13.05	13.13	12.98	13.05	12.74	qfq	2,259,060	29,490,530	-0.46%
2023-08-08	13.30	13.32	13.08	13.11	12.80	qfq	2,607,336	34,274,445	-1.35%
2023-08-07	13.28	13.38	13.21	13.29	12.97	qfq	1,860,652	24,774,448	-0.30%
2023-08-04	13.43	13.48	13.26	13.33	13.01	qfq	2,889,198	38,513,724	-0.52%
2023-08-03	13.28	13.48	13.22	13.40	13.08	qfq	2,775,300	37,125,670	0.53%
2023-08-02	13.35	13.40	13.28	13.33	13.01	qfq	2,135,180	28,460,321	-0.60%
2023-08-01	13.57	13.57	13.30	13.41	13.09	qfq	3,337,470	44,680,528	-0.67%
2023-07-31	13.36	13.53	13.28	13.50	13.18	qfq	4,173,434	56,110,448	1.73%
2023-07-28	13.13	13.35	13.03	13.27	12.95	qfq	5,192,080	68,796,303	0.45%
2023-07-27	14.01	14.10	13.16	13.21	12.89	qfq	7,544,975	101,212,595	-1.64%
2023-07-26	13.57	13.65	13.34	13.43	13.11	qfq	3,617,540	48,698,277	-0.96%
2023-07-25	13.30	13.58	13.30	13.56	13.23	qfq	5,740,405	77,388,689	3.04%
2023-07-24	13.31	13.38	13.13	13.16	12.84	qfq	4,527,768	59,881,797	-1.50%
2023-07-21	13.49	13.64	13.35	13.36	13.04	qfq	6,063,795	81,894,903	-1.26%
2023-07-20	14.00	14.09	13.51	13.53	13.21	qfq	11,472,193	158,229,889	-3.15%
2023-07-19	14.30	14.57	13.77	13.97	13.64	qfq	18,096,807	252,959,267	-2.38%
2023-07-18	13.70	14.45	13.60	14.31	13.97	qfq	19,776,396	278,609,227	4.99%