SECURITY DETAIL · RAW DATA

瀛通通讯002861.SZ

ASZSECNYSTOCK

最近收盘价16.782026-07-17

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）9,627,940

成交额（元）166,118,854

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 2 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
2025-05-23	2025-05-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.15	—	—	—	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	18.28	18.50	16.78	16.78	16.78	qfq	9,627,940	166,118,854	-9.98%
2026-07-16	18.90	19.78	18.44	18.64	18.64	qfq	5,867,320	111,169,254	-3.22%
2026-07-15	19.00	19.80	18.67	19.26	19.26	qfq	4,449,030	85,531,196	1.10%
2026-07-14	18.86	19.20	18.20	19.05	19.05	qfq	6,665,980	125,559,121	0.05%
2026-07-13	21.13	21.20	19.04	19.04	19.04	qfq	7,927,550	157,206,868	-9.98%
2026-07-10	22.08	22.30	21.11	21.15	21.15	qfq	5,584,610	120,917,359	-2.80%
2026-07-09	20.83	22.00	20.83	21.76	21.76	qfq	9,027,860	193,573,924	-1.09%
2026-07-08	21.78	23.09	20.70	22.00	22.00	qfq	12,688,070	279,647,902	1.76%
2026-07-07	22.00	22.00	21.20	21.62	21.62	qfq	4,273,130	92,369,753	-1.55%
2026-07-06	22.22	22.68	21.78	21.96	21.96	qfq	5,017,141	111,073,372	-0.99%
2026-07-03	22.83	22.93	22.03	22.18	22.18	qfq	5,987,140	133,917,745	-2.85%
2026-07-02	23.58	23.69	22.58	22.83	22.83	qfq	9,129,502	210,376,609	-3.14%
2026-07-01	22.22	23.70	22.21	23.57	23.57	qfq	8,784,578	202,479,093	5.79%
2026-06-30	21.75	22.82	21.75	22.28	22.28	qfq	7,382,530	163,706,989	2.44%
2026-06-29	22.22	22.55	20.80	21.75	21.75	qfq	10,403,820	223,690,183	-1.81%
2026-06-26	21.68	22.25	20.87	22.15	22.15	qfq	10,269,933	221,268,146	2.36%
2026-06-25	21.26	21.92	21.00	21.64	21.64	qfq	7,610,960	163,297,742	1.84%
2026-06-24	19.91	21.26	19.71	21.25	21.25	qfq	10,078,440	208,418,731	5.88%
2026-06-23	20.15	20.44	19.70	20.07	20.07	qfq	8,663,727	174,414,298	-0.15%
2026-06-22	18.68	20.45	18.18	20.10	20.10	qfq	18,264,782	360,767,180	7.49%
2026-06-18	18.10	19.30	17.87	18.70	18.70	qfq	11,268,520	211,253,208	2.75%
2026-06-17	18.19	18.50	17.93	18.20	18.20	qfq	5,321,076	96,811,549	-1.19%
2026-06-16	18.13	18.49	17.94	18.42	18.42	qfq	4,525,500	82,737,773	1.04%
2026-06-15	17.81	18.35	17.70	18.23	18.23	qfq	5,623,270	101,714,884	2.47%
2026-06-12	18.30	18.59	17.59	17.79	17.79	qfq	5,844,400	106,028,126	-1.71%
2026-06-11	17.87	18.47	17.45	18.10	18.10	qfq	5,305,620	95,726,093	1.17%
2026-06-10	17.78	18.64	17.53	17.89	17.89	qfq	4,985,900	89,776,291	-0.33%
2026-06-09	17.77	18.05	17.10	17.95	17.95	qfq	4,784,063	84,979,749	1.87%
2026-06-08	17.47	18.18	17.06	17.62	17.62	qfq	6,140,080	107,778,818	-1.51%
2026-06-05	17.94	18.34	17.71	17.89	17.89	qfq	6,028,243	108,504,691	-0.67%
2026-06-04	18.52	19.18	17.88	18.01	18.01	qfq	7,105,790	130,424,102	-3.69%
2026-06-03	17.90	19.60	17.68	18.70	18.70	qfq	9,849,790	185,955,909	3.54%
2026-06-02	18.25	18.65	17.84	18.06	18.06	qfq	4,558,490	82,289,638	-1.04%
2026-06-01	17.69	18.78	17.47	18.25	18.25	qfq	6,874,820	125,143,673	2.82%
2026-05-29	18.49	18.98	17.49	17.75	17.75	qfq	6,199,100	111,648,737	-4.00%
2026-05-28	18.24	18.64	17.99	18.49	18.49	qfq	4,108,130	75,316,320	1.37%
2026-05-27	18.94	18.96	18.15	18.24	18.24	qfq	4,584,143	84,614,494	-3.90%
2026-05-26	19.04	19.10	18.25	18.98	18.98	qfq	6,538,253	121,695,047	-1.04%
2026-05-25	18.88	19.30	18.71	19.18	19.18	qfq	6,392,692	121,933,850	2.08%
2026-05-22	18.58	18.89	18.35	18.79	18.79	qfq	5,753,397	107,333,079	1.79%
2026-05-21	19.06	19.43	18.40	18.46	18.46	qfq	10,612,796	200,867,180	-3.10%
2026-05-20	18.79	19.15	18.62	19.05	19.05	qfq	6,483,830	122,963,324	1.38%
2026-05-19	18.53	18.88	18.25	18.79	18.79	qfq	4,603,250	85,693,139	1.08%
2026-05-18	17.97	18.68	17.77	18.59	18.59	qfq	6,165,080	113,586,826	3.45%
2026-05-15	18.38	18.50	17.82	17.97	17.97	qfq	5,008,770	90,970,648	-1.80%
2026-05-14	18.54	18.70	18.14	18.30	18.30	qfq	7,140,540	131,502,843	-1.35%
2026-05-13	17.49	18.76	17.29	18.55	18.55	qfq	10,663,620	194,869,009	6.00%
2026-05-12	18.10	18.10	17.43	17.50	17.50	qfq	6,914,020	122,254,775	-3.31%
2026-05-11	18.15	18.28	17.70	18.10	18.10	qfq	9,683,300	174,560,462	1.12%
2026-05-08	16.81	18.30	16.71	17.90	17.90	qfq	13,229,515	236,003,976	5.42%
2026-05-07	16.50	17.06	16.34	16.98	16.98	qfq	4,997,622	83,326,311	3.22%
2026-05-06	16.50	16.93	16.31	16.45	16.45	qfq	5,149,310	85,265,853	0.67%
2026-04-30	16.27	16.39	16.11	16.34	16.34	qfq	4,623,960	75,193,361	0.62%
2026-04-29	16.06	16.51	15.78	16.24	16.24	qfq	5,183,653	84,398,702	1.18%
2026-04-28	16.24	16.26	15.78	16.05	16.05	qfq	7,759,358	123,898,973	-1.95%
2026-04-27	15.40	16.55	15.20	16.37	16.37	qfq	11,816,173	189,794,938	6.85%
2026-04-24	15.25	15.46	15.10	15.32	15.32	qfq	3,293,903	50,373,317	-0.07%
2026-04-23	15.80	15.83	15.26	15.33	15.33	qfq	3,671,140	56,636,983	-2.85%
2026-04-22	15.63	15.85	15.60	15.78	15.78	qfq	2,852,170	44,801,411	0.25%
2026-04-21	15.89	15.89	15.53	15.74	15.74	qfq	3,797,500	59,469,820	-0.69%
2026-04-20	15.96	15.98	15.60	15.85	15.85	qfq	3,840,390	60,758,276	-0.19%
2026-04-17	15.93	16.05	15.81	15.88	15.88	qfq	3,474,800	55,262,731	-0.13%
2026-04-16	15.80	16.00	15.58	15.90	15.90	qfq	4,012,200	63,443,120	1.27%
2026-04-15	15.94	16.12	15.66	15.70	15.70	qfq	4,793,030	76,032,857	-1.57%
2026-04-14	16.15	16.30	15.62	15.95	15.95	qfq	7,669,250	121,551,539	-0.99%
2026-04-13	15.86	16.20	15.66	16.11	16.11	qfq	4,771,200	75,960,081	1.19%
2026-04-10	15.50	16.29	15.44	15.92	15.92	qfq	7,446,971	118,548,718	3.38%
2026-04-09	15.58	15.58	15.21	15.40	15.40	qfq	4,279,950	65,828,440	-1.16%
2026-04-08	15.18	15.59	15.13	15.58	15.58	qfq	5,700,300	87,850,382	4.77%
2026-04-07	14.55	15.13	14.51	14.87	14.87	qfq	6,245,871	92,670,455	3.12%
2026-04-03	15.41	15.58	14.38	14.42	14.42	qfq	6,233,160	91,311,954	-4.69%
2026-04-02	15.18	15.86	15.07	15.13	15.13	qfq	9,140,300	140,931,400	-1.30%
2026-04-01	15.29	15.50	14.98	15.33	15.33	qfq	8,175,705	124,557,709	2.34%
2026-03-31	15.36	15.45	14.95	14.98	14.98	qfq	4,259,500	64,655,474	-2.47%
2026-03-30	15.45	15.55	15.22	15.36	15.36	qfq	3,362,850	51,795,627	-2.04%
2026-03-27	15.25	15.76	15.14	15.68	15.68	qfq	4,165,400	64,839,857	2.08%
2026-03-26	15.88	15.95	15.28	15.36	15.36	qfq	4,388,100	68,166,002	-3.03%
2026-03-25	15.79	16.12	15.73	15.84	15.84	qfq	4,191,453	66,735,118	1.08%
2026-03-24	15.55	15.67	15.12	15.67	15.67	qfq	7,221,838	111,224,819	3.30%
2026-03-23	16.03	16.45	14.96	15.17	15.17	qfq	10,361,519	161,684,822	-8.12%
2026-03-20	17.28	17.30	16.47	16.51	16.51	qfq	5,349,790	89,928,596	-3.96%
2026-03-19	17.64	17.64	17.06	17.19	17.19	qfq	5,222,300	90,279,363	-3.81%
2026-03-18	17.50	17.97	17.32	17.87	17.87	qfq	5,040,610	89,015,691	2.17%
2026-03-17	18.04	18.18	17.42	17.49	17.49	qfq	4,825,853	85,380,565	-2.94%
2026-03-16	18.38	18.62	17.79	18.02	18.02	qfq	7,087,600	127,513,110	-2.12%
2026-03-13	19.21	19.21	18.36	18.41	18.41	qfq	7,772,269	146,274,061	-4.16%
2026-03-12	19.31	19.88	19.03	19.21	19.21	qfq	10,731,386	208,283,269	1.11%
2026-03-11	19.70	19.84	18.94	19.00	19.00	qfq	10,741,750	207,803,456	-3.46%
2026-03-10	19.42	19.84	19.30	19.68	19.68	qfq	4,972,280	97,346,382	1.60%
2026-03-09	19.27	19.67	18.38	19.37	19.37	qfq	7,384,580	139,518,337	-0.51%
2026-03-06	19.70	20.10	19.42	19.47	19.47	qfq	5,941,344	116,574,482	-1.96%
2026-03-05	19.20	20.38	19.20	19.86	19.86	qfq	10,775,459	215,580,166	1.85%
2026-03-04	19.30	20.05	18.80	19.50	19.50	qfq	11,235,488	219,655,553	2.09%
2026-03-03	19.37	20.17	18.95	19.10	19.10	qfq	8,830,930	170,950,516	-1.29%
2026-03-02	19.45	20.03	19.25	19.35	19.35	qfq	6,540,560	127,720,934	-2.27%
2026-02-27	20.05	20.19	19.66	19.80	19.80	qfq	4,868,940	96,358,984	-2.08%
2026-02-26	20.60	20.65	20.16	20.22	20.22	qfq	4,530,650	92,128,385	-1.32%
2026-02-25	20.45	20.68	20.22	20.49	20.49	qfq	7,131,000	145,921,884	0.54%
2026-02-24	19.51	20.54	19.30	20.38	20.38	qfq	9,170,780	184,552,149	5.21%
2026-02-13	19.46	19.70	19.32	19.37	19.37	qfq	4,303,513	83,880,773	-0.97%
2026-02-12	19.80	20.00	19.36	19.56	19.56	qfq	5,693,030	111,803,587	-1.21%
2026-02-11	20.12	20.18	19.72	19.80	19.80	qfq	4,285,200	85,125,646	-1.79%
2026-02-10	20.31	20.39	20.08	20.16	20.16	qfq	5,308,797	107,329,834	-0.74%
2026-02-09	19.51	20.69	19.51	20.31	20.31	qfq	13,158,867	267,392,420	6.06%
2026-02-06	19.17	19.48	19.04	19.15	19.15	qfq	4,141,390	79,611,973	-1.19%
2026-02-05	19.80	19.89	19.31	19.38	19.38	qfq	5,068,385	99,113,140	-2.56%
2026-02-04	19.22	20.19	19.05	19.89	19.89	qfq	8,546,392	169,565,391	3.06%
2026-02-03	19.74	19.74	19.03	19.30	19.30	qfq	5,371,162	103,781,995	-0.16%
2026-02-02	19.95	20.35	19.23	19.33	19.33	qfq	5,513,730	108,761,523	-3.30%
2026-01-30	20.01	20.31	19.35	19.99	19.99	qfq	7,001,683	138,673,019	-0.15%
2026-01-29	20.60	21.18	19.98	20.02	20.02	qfq	11,748,324	240,607,325	-3.75%
2026-01-28	19.48	21.49	19.48	20.80	20.80	qfq	17,466,262	364,051,820	5.53%
2026-01-27	18.84	19.79	18.52	19.71	19.71	qfq	11,501,468	221,385,622	4.29%
2026-01-26	18.88	19.24	18.35	18.90	18.90	qfq	7,253,500	135,906,900	-0.11%
2026-01-23	19.46	19.50	18.86	18.92	18.92	qfq	5,964,960	113,508,548	-2.77%
2026-01-22	19.55	20.00	19.40	19.46	19.46	qfq	3,942,618	77,214,759	-0.61%
2026-01-21	19.25	19.78	19.08	19.58	19.58	qfq	4,672,218	91,192,201	0.98%
2026-01-20	19.80	20.12	19.17	19.39	19.39	qfq	6,240,323	121,616,644	-2.07%
2026-01-19	19.46	19.94	19.31	19.80	19.80	qfq	6,188,460	121,971,579	1.69%
2026-01-16	19.56	19.68	19.15	19.47	19.47	qfq	6,795,610	131,656,185	-0.15%
2026-01-15	18.68	19.80	18.65	19.50	19.50	qfq	9,740,760	188,254,831	2.96%
2026-01-14	19.01	19.40	18.63	18.94	18.94	qfq	7,373,558	140,677,071	0.00%
2026-01-13	19.19	19.31	18.44	18.94	18.94	qfq	9,519,182	179,322,414	-1.04%
2026-01-12	18.72	19.33	18.65	19.14	19.14	qfq	7,740,890	147,750,262	2.63%
2026-01-09	18.43	18.78	18.21	18.65	18.65	qfq	6,554,540	121,005,613	1.19%
2026-01-08	18.40	18.70	18.20	18.43	18.43	qfq	5,578,322	102,813,430	0.05%
2026-01-07	18.32	18.85	18.02	18.42	18.42	qfq	6,642,100	123,064,579	0.49%
2026-01-06	18.70	19.32	18.25	18.33	18.33	qfq	9,447,414	175,216,211	-2.50%
2026-01-05	17.99	18.80	17.93	18.80	18.80	qfq	9,216,552	169,559,199	5.68%
2025-12-31	18.49	18.78	17.53	17.79	17.79	qfq	11,012,007	196,341,884	-2.41%
2025-12-30	17.73	18.74	17.60	18.23	18.23	qfq	7,801,190	142,091,997	2.82%
2025-12-29	17.98	18.17	17.49	17.73	17.73	qfq	7,764,602	137,525,351	-1.88%
2025-12-26	18.30	18.32	17.90	18.07	18.07	qfq	3,854,060	69,941,772	-1.74%
2025-12-25	18.43	18.60	18.13	18.39	18.39	qfq	4,368,780	80,018,840	0.16%
2025-12-24	18.29	18.62	18.29	18.36	18.36	qfq	2,922,150	53,929,200	0.38%
2025-12-23	18.24	18.56	18.12	18.29	18.29	qfq	4,200,750	76,949,673	-0.71%
2025-12-22	18.82	18.82	18.35	18.42	18.42	qfq	4,679,302	86,569,298	-2.02%
2025-12-19	18.59	18.94	18.51	18.80	18.80	qfq	4,752,950	88,898,986	1.13%
2025-12-18	18.19	19.24	18.09	18.59	18.59	qfq	6,926,282	129,823,537	1.20%
2025-12-17	17.96	18.38	17.68	18.37	18.37	qfq	5,052,770	90,865,595	2.06%
2025-12-16	18.73	18.81	17.90	18.00	18.00	qfq	5,377,600	97,455,599	-3.90%
2025-12-15	19.15	19.15	18.39	18.73	18.73	qfq	4,893,900	91,600,392	-2.80%
2025-12-12	19.66	19.80	19.22	19.27	19.27	qfq	5,349,830	104,225,445	-1.98%
2025-12-11	20.61	20.77	19.65	19.66	19.66	qfq	6,704,100	134,081,702	-4.61%
2025-12-10	21.14	21.22	20.48	20.61	20.61	qfq	6,248,800	129,505,173	-3.01%
2025-12-09	21.02	21.46	20.84	21.25	21.25	qfq	6,978,812	148,052,049	1.19%
2025-12-08	21.00	21.66	20.47	21.00	21.00	qfq	8,053,520	169,922,512	0.43%
2025-12-05	20.63	21.04	20.05	20.91	20.91	qfq	6,814,050	140,774,321	2.15%
2025-12-04	20.79	21.03	20.38	20.47	20.47	qfq	6,237,079	128,188,921	-2.15%
2025-12-03	21.23	21.40	20.70	20.92	20.92	qfq	8,525,820	179,093,165	-1.51%
2025-12-02	20.94	21.60	20.93	21.24	21.24	qfq	12,392,495	263,990,244	2.02%
2025-12-01	19.76	21.61	19.60	20.82	20.82	qfq	12,150,491	252,192,476	5.36%
2025-11-28	19.20	19.78	19.15	19.76	19.76	qfq	6,078,470	118,457,979	2.92%
2025-11-27	19.38	20.21	19.17	19.20	19.20	qfq	5,145,000	100,317,412	0.00%
2025-11-26	19.39	19.50	19.17	19.20	19.20	qfq	3,949,780	76,232,305	-1.03%
2025-11-25	19.20	19.60	19.20	19.40	19.40	qfq	4,884,290	94,965,849	1.52%
2025-11-24	19.12	19.59	18.52	19.11	19.11	qfq	7,806,370	147,740,225	0.21%
2025-11-21	20.30	20.58	18.82	19.07	19.07	qfq	11,705,780	226,904,993	-7.83%
2025-11-20	21.06	21.35	20.20	20.69	20.69	qfq	5,629,430	117,011,931	-0.67%
2025-11-19	20.95	21.67	20.65	20.83	20.83	qfq	8,520,140	180,002,897	-0.90%
2025-11-18	20.70	21.30	20.51	21.02	21.02	qfq	7,195,960	151,493,175	0.82%
2025-11-17	19.85	20.98	19.84	20.85	20.85	qfq	9,032,352	186,095,216	5.25%
2025-11-14	20.15	20.29	19.72	19.81	19.81	qfq	4,457,810	89,116,962	-1.93%
2025-11-13	20.32	20.80	20.12	20.20	20.20	qfq	6,174,560	126,319,721	-0.49%
2025-11-12	20.17	20.54	19.90	20.30	20.30	qfq	4,776,870	96,617,226	-0.15%
2025-11-11	20.11	21.03	19.81	20.33	20.33	qfq	8,681,720	177,553,289	1.85%
2025-11-10	20.67	20.72	19.80	19.96	19.96	qfq	7,728,760	155,290,029	-2.82%
2025-11-07	21.15	21.20	20.46	20.54	20.54	qfq	7,589,040	157,666,851	-2.88%
2025-11-06	20.10	21.75	19.94	21.15	21.15	qfq	12,874,016	270,117,516	5.01%
2025-11-05	19.66	20.23	19.58	20.14	20.14	qfq	4,238,700	84,799,284	0.75%
2025-11-04	20.16	20.18	19.73	19.99	19.99	qfq	4,284,800	85,496,285	-0.70%
2025-11-03	19.92	20.15	19.55	20.13	20.13	qfq	5,192,570	103,221,479	2.13%
2025-10-31	19.72	19.87	19.46	19.71	19.71	qfq	4,478,293	87,995,882	-0.05%
2025-10-30	20.18	20.18	19.39	19.72	19.72	qfq	6,213,292	122,367,615	-0.80%
2025-10-29	20.24	20.40	19.76	19.88	19.88	qfq	6,577,334	130,979,604	-1.78%
2025-10-28	19.97	20.58	19.90	20.24	20.24	qfq	7,507,171	151,379,796	0.60%
2025-10-27	20.00	20.32	19.37	20.12	20.12	qfq	12,101,619	239,510,427	0.10%
2025-10-24	19.75	20.10	19.46	20.10	20.10	qfq	9,013,760	179,011,335	2.03%
2025-10-23	19.68	19.75	19.33	19.70	19.70	qfq	7,521,411	146,804,310	0.46%
2025-10-22	19.68	19.89	19.30	19.61	19.61	qfq	12,374,650	242,692,206	0.41%
2025-10-21	18.89	19.99	18.81	19.53	19.53	qfq	21,052,301	408,015,773	4.66%
2025-10-20	17.24	18.66	17.15	18.66	18.66	qfq	9,055,458	165,854,117	10.02%
2025-10-17	17.50	17.63	16.94	16.96	16.96	qfq	6,048,860	104,635,136	-3.09%
2025-10-16	17.78	17.99	17.36	17.50	17.50	qfq	6,222,990	109,806,945	-1.02%
2025-10-15	17.64	18.05	17.25	17.68	17.68	qfq	6,994,720	123,127,184	0.23%
2025-10-14	18.43	19.43	17.54	17.64	17.64	qfq	9,573,853	173,408,193	-2.38%
2025-10-13	17.61	18.44	17.53	18.07	18.07	qfq	11,525,536	208,780,018	-4.94%
2025-10-10	19.39	19.85	18.90	19.01	19.01	qfq	14,334,633	276,170,602	-1.81%
2025-10-09	18.69	20.47	18.69	19.36	19.36	qfq	24,575,969	477,807,089	4.03%
2025-09-30	17.80	18.80	17.76	18.61	18.61	qfq	9,516,606	174,524,547	4.55%
2025-09-29	17.58	17.93	17.27	17.80	17.80	qfq	5,118,171	90,481,655	1.71%
2025-09-26	17.95	17.97	17.47	17.50	17.50	qfq	5,504,800	97,206,008	-2.51%
2025-09-25	18.15	18.47	17.90	17.95	17.95	qfq	4,802,800	87,253,490	-0.88%
2025-09-24	17.75	18.15	17.36	18.11	18.11	qfq	4,929,590	87,927,155	2.03%
2025-09-23	18.46	18.51	17.38	17.75	17.75	qfq	8,872,120	157,467,720	-3.79%
2025-09-22	18.50	18.70	18.25	18.45	18.45	qfq	6,225,247	114,745,401	0.76%
2025-09-19	18.17	18.43	18.05	18.31	18.31	qfq	6,601,586	120,462,607	1.27%
2025-09-18	18.64	18.86	17.80	18.08	18.08	qfq	9,806,215	180,644,540	-3.11%
2025-09-17	18.31	19.20	18.20	18.66	18.66	qfq	14,120,366	264,642,061	0.92%
2025-09-16	17.25	18.65	17.06	18.49	18.49	qfq	13,406,149	239,728,328	7.19%
2025-09-15	17.36	17.78	17.17	17.25	17.25	qfq	5,949,300	103,413,873	-0.29%
2025-09-12	17.48	17.67	17.25	17.30	17.30	qfq	4,724,840	82,139,358	-0.97%
2025-09-11	17.19	17.57	17.01	17.47	17.47	qfq	6,666,791	115,875,925	0.98%
2025-09-10	17.17	17.46	17.00	17.30	17.30	qfq	5,690,318	97,877,739	1.41%
2025-09-09	17.18	17.65	16.98	17.06	17.06	qfq	6,460,115	111,417,485	-0.70%
2025-09-08	17.01	17.29	16.91	17.18	17.18	qfq	5,076,361	86,913,185	0.53%
2025-09-05	16.60	17.11	16.50	17.09	17.09	qfq	7,047,422	119,033,192	3.01%
2025-09-04	16.84	17.14	16.28	16.59	16.59	qfq	7,407,332	124,024,443	-1.54%
2025-09-03	17.27	17.53	16.76	16.85	16.85	qfq	8,222,755	141,628,900	-1.81%
2025-09-02	17.80	17.80	16.73	17.16	17.16	qfq	9,056,830	154,391,634	-1.66%
2025-09-01	17.22	17.72	17.04	17.45	17.45	qfq	9,416,980	164,265,063	2.65%
2025-08-29	17.05	17.16	16.75	17.00	17.00	qfq	8,665,738	146,766,107	-0.29%
2025-08-28	17.08	17.19	16.25	17.05	17.05	qfq	13,941,442	233,391,167	0.83%
2025-08-27	17.36	17.79	16.88	16.91	16.91	qfq	14,775,187	257,232,222	-3.15%
2025-08-26	16.88	17.95	16.84	17.46	17.46	qfq	16,492,427	287,233,583	0.52%
2025-08-25	16.79	17.78	16.69	17.37	17.37	qfq	19,137,305	329,261,661	3.89%
2025-08-22	16.44	16.95	16.41	16.72	16.72	qfq	11,178,172	186,622,765	1.33%
2025-08-21	16.61	16.90	16.38	16.50	16.50	qfq	10,621,208	176,248,993	-0.66%
2025-08-20	16.25	16.81	16.15	16.61	16.61	qfq	12,471,230	207,356,292	1.53%
2025-08-19	16.13	16.43	16.00	16.36	16.36	qfq	11,717,458	190,975,804	1.24%
2025-08-18	15.72	16.35	15.56	16.16	16.16	qfq	19,013,665	305,767,621	3.06%
2025-08-15	16.50	16.59	15.48	15.68	15.68	qfq	18,153,700	285,568,502	1.16%
2025-08-14	15.70	15.80	15.46	15.50	15.50	qfq	8,333,533	129,816,233	-1.46%
2025-08-13	15.40	15.77	15.35	15.73	15.73	qfq	11,610,700	180,861,105	1.88%
2025-08-12	15.43	15.58	15.33	15.44	15.44	qfq	6,300,460	97,140,916	0.19%
2025-08-11	15.14	15.53	15.13	15.41	15.41	qfq	8,471,103	130,111,504	2.05%
2025-08-08	15.18	15.25	14.93	15.10	15.10	qfq	8,202,625	123,372,335	-0.85%
2025-08-07	15.00	15.77	15.00	15.23	15.23	qfq	13,343,960	204,493,186	1.67%
2025-08-06	14.96	15.06	14.85	14.98	14.98	qfq	6,112,800	91,539,897	0.13%
2025-08-05	14.73	14.97	14.73	14.96	14.96	qfq	8,223,681	122,585,063	1.70%
2025-08-04	14.40	14.76	14.20	14.71	14.71	qfq	6,131,200	89,641,091	1.31%
2025-08-01	14.36	14.57	14.36	14.52	14.52	qfq	4,560,300	66,120,317	0.55%
2025-07-31	14.55	14.77	14.38	14.44	14.44	qfq	6,405,200	93,579,638	-0.89%
2025-07-30	14.58	14.85	14.46	14.57	14.57	qfq	5,928,220	86,899,173	-0.41%
2025-07-29	14.70	14.79	14.49	14.63	14.63	qfq	6,096,300	89,091,417	-0.68%
2025-07-28	14.66	14.80	14.57	14.73	14.73	qfq	6,431,420	94,650,187	0.68%
2025-07-25	14.49	14.68	14.46	14.63	14.63	qfq	7,910,403	115,625,373	0.97%
2025-07-24	14.40	14.60	14.36	14.49	14.49	qfq	6,612,043	95,887,065	1.90%
2025-07-23	14.53	14.58	14.21	14.22	14.22	qfq	6,092,850	87,366,165	-1.93%
2025-07-22	14.48	14.58	14.25	14.50	14.50	qfq	7,270,501	104,869,164	0.14%
2025-07-21	14.44	14.54	14.42	14.48	14.48	qfq	4,331,685	62,700,154	0.35%
2025-07-18	14.63	14.68	14.37	14.43	14.43	qfq	5,916,666	85,749,238	-1.23%
2025-07-17	14.36	14.61	14.33	14.61	14.61	qfq	6,069,802	88,017,675	1.46%
2025-07-16	14.42	14.51	14.33	14.40	14.40	qfq	5,370,460	77,388,473	0.21%
2025-07-15	14.61	14.67	14.14	14.37	14.37	qfq	8,879,360	127,186,648	-1.10%
2025-07-14	14.61	14.75	14.46	14.53	14.53	qfq	5,337,230	77,538,806	-0.62%
2025-07-11	14.64	14.72	14.43	14.62	14.62	qfq	7,445,700	108,464,433	-0.14%
2025-07-10	14.79	14.90	14.60	14.64	14.64	qfq	7,609,430	111,896,452	-1.35%
2025-07-09	15.02	15.14	14.77	14.84	14.84	qfq	9,323,820	139,241,842	-1.59%
2025-07-08	15.00	15.13	14.85	15.08	15.08	qfq	8,957,850	134,883,885	1.21%
2025-07-07	14.70	15.28	14.55	14.90	14.90	qfq	10,252,333	152,960,606	0.95%
2025-07-04	15.18	15.22	14.75	14.76	14.76	qfq	11,691,593	174,286,163	-3.59%
2025-07-03	14.93	15.32	14.87	15.31	15.31	qfq	12,597,170	191,328,887	2.96%
2025-07-02	15.10	15.16	14.71	14.87	14.87	qfq	8,680,136	128,908,078	-1.85%
2025-07-01	15.30	15.35	14.86	15.15	15.15	qfq	10,053,530	151,934,254	-1.37%
2025-06-30	15.24	15.52	15.24	15.36	15.36	qfq	9,758,830	149,830,308	0.79%
2025-06-27	15.58	15.58	15.06	15.24	15.24	qfq	12,066,640	183,765,537	-0.46%
2025-06-26	15.59	15.64	15.27	15.31	15.31	qfq	13,894,436	214,355,095	-1.48%
2025-06-25	15.26	15.60	15.20	15.54	15.54	qfq	17,540,660	270,646,350	1.50%
2025-06-24	15.07	15.35	15.06	15.31	15.31	qfq	13,508,120	205,604,661	2.00%
2025-06-23	14.20	15.06	14.20	15.01	15.01	qfq	13,337,996	197,172,957	3.73%
2025-06-20	14.85	15.19	14.43	14.47	14.47	qfq	13,822,998	202,940,092	-2.56%
2025-06-19	15.03	15.39	14.82	14.85	14.85	qfq	17,609,253	265,881,911	-2.81%
2025-06-18	14.70	15.69	14.65	15.28	15.28	qfq	26,673,317	406,504,306	2.14%
2025-06-17	14.80	15.55	14.56	14.96	14.96	qfq	23,958,365	360,381,369	3.03%
2025-06-16	14.06	14.97	14.00	14.52	14.52	qfq	18,645,306	272,194,384	1.97%
2025-06-13	14.81	15.30	14.24	14.24	14.24	qfq	29,287,759	430,846,631	-7.05%
2025-06-12	15.40	16.39	15.31	15.32	15.32	qfq	39,074,290	618,932,951	2.82%
2025-06-11	15.28	15.41	14.80	14.90	14.90	qfq	18,512,503	277,764,242	-1.52%
2025-06-10	15.58	15.90	14.80	15.13	15.13	qfq	25,009,303	385,907,303	-2.45%
2025-06-09	15.29	15.55	15.05	15.51	15.51	qfq	19,144,628	293,315,757	1.64%
2025-06-06	15.20	15.36	14.92	15.26	15.26	qfq	18,736,478	283,904,450	-0.97%
2025-06-05	14.91	15.75	14.82	15.41	15.41	qfq	33,841,602	520,396,183	2.39%
2025-06-04	15.09	15.26	14.97	15.05	15.05	qfq	23,466,284	355,279,156	1.42%
2025-06-03	14.65	14.98	14.54	14.84	14.84	qfq	19,965,264	295,446,747	1.30%
2025-05-30	15.39	15.39	14.60	14.65	14.65	qfq	31,543,724	469,747,025	-5.42%
2025-05-29	14.04	15.49	14.04	15.49	15.39	qfq	30,288,602	452,557,568	10.01%
2025-05-28	14.38	14.65	14.06	14.08	13.99	qfq	12,680,870	181,894,624	-2.43%
2025-05-27	14.88	14.88	14.42	14.43	14.34	qfq	13,345,400	194,304,559	-3.02%
2025-05-26	14.50	15.30	14.13	14.88	14.78	qfq	21,752,868	318,221,945	-0.13%
2025-05-23	14.68	14.99	14.50	14.90	14.80	qfq	29,372,733	434,991,103	3.04%
2025-05-22	14.26	14.85	14.26	14.46	14.37	qfq	15,808,722	229,923,412	0.70%
2025-05-21	14.41	14.65	14.30	14.36	14.27	qfq	13,780,673	199,178,310	-1.10%
2025-05-20	14.16	14.56	13.89	14.52	14.43	qfq	18,574,930	266,755,803	2.47%
2025-05-19	14.00	14.18	13.75	14.17	14.08	qfq	9,852,091	137,512,923	0.85%
2025-05-16	14.04	14.20	13.90	14.05	13.96	qfq	9,799,846	137,993,165	0.00%
2025-05-15	14.17	14.23	13.87	14.05	13.96	qfq	12,100,150	169,614,296	-1.40%
2025-05-14	14.43	14.59	14.09	14.25	14.16	qfq	18,263,967	259,444,823	-1.45%
2025-05-13	15.39	15.45	14.43	14.46	14.37	qfq	26,088,714	387,440,329	-3.47%
2025-05-12	14.70	15.18	14.35	14.98	14.88	qfq	32,242,416	475,418,011	2.88%
2025-05-09	14.27	15.50	13.94	14.56	14.47	qfq	40,314,763	588,464,295	2.75%
2025-05-08	14.00	14.48	13.96	14.17	14.08	qfq	21,934,763	311,819,851	-0.14%
2025-05-07	14.54	14.64	14.02	14.19	14.10	qfq	29,344,945	418,271,298	-1.73%
2025-05-06	13.79	14.63	13.78	14.44	14.35	qfq	46,411,022	660,771,525	-0.62%
2025-04-30	14.53	14.53	13.88	14.53	14.44	qfq	47,268,116	679,080,163	9.99%
2025-04-29	13.40	13.90	13.13	13.21	13.12	qfq	36,075,720	485,582,291	-2.37%
2025-04-28	12.21	13.53	12.00	13.53	13.44	qfq	25,741,701	333,656,516	10.00%
2025-04-25	12.43	12.54	12.24	12.30	12.22	qfq	9,021,216	111,478,861	-1.76%
2025-04-24	12.76	12.97	12.40	12.52	12.44	qfq	10,297,750	129,617,835	-2.87%
2025-04-23	12.88	13.17	12.74	12.89	12.81	qfq	13,186,710	169,761,287	2.71%
2025-04-22	12.76	12.77	12.54	12.55	12.47	qfq	8,498,500	107,154,820	-1.57%
2025-04-21	12.50	12.78	12.30	12.75	12.67	qfq	11,398,906	143,928,090	2.91%
2025-04-18	12.50	12.59	12.21	12.39	12.31	qfq	11,190,103	138,759,651	-0.88%
2025-04-17	12.32	12.93	12.32	12.50	12.42	qfq	14,016,223	177,055,168	-0.95%
2025-04-16	12.65	12.99	12.26	12.62	12.54	qfq	17,850,092	224,344,380	-1.17%
2025-04-15	13.19	13.19	12.43	12.77	12.69	qfq	22,875,236	290,597,113	-4.13%
2025-04-14	12.94	13.32	12.70	13.32	13.23	qfq	8,479,490	111,961,963	9.99%
2025-04-11	11.72	12.22	11.63	12.11	12.03	qfq	14,672,089	176,956,842	2.54%
2025-04-10	11.88	12.45	11.81	11.81	11.73	qfq	16,848,919	202,595,914	3.05%
2025-04-09	10.72	11.63	9.88	11.46	11.39	qfq	20,113,512	215,937,688	4.37%
2025-04-08	10.97	11.49	10.70	10.98	10.91	qfq	16,579,696	182,402,281	-7.65%
2025-04-07	11.90	12.20	11.89	11.89	11.81	qfq	3,591,000	42,838,778	-9.99%
2025-04-03	13.34	13.63	13.01	13.21	13.12	qfq	14,632,830	194,668,372	-3.93%
2025-04-02	14.03	14.10	13.51	13.75	13.66	qfq	16,816,670	231,471,293	-1.43%
2025-04-01	14.17	14.59	13.92	13.95	13.86	qfq	13,587,706	191,643,052	0.07%
2025-03-31	14.90	14.90	13.80	13.94	13.85	qfq	22,871,799	323,147,426	-8.83%
2025-03-28	14.90	15.92	14.46	15.29	15.19	qfq	30,889,937	466,090,563	-0.52%
2025-03-27	16.02	16.34	15.07	15.37	15.27	qfq	34,610,175	545,569,044	-3.15%
2025-03-26	16.49	16.80	15.72	15.87	15.77	qfq	43,241,246	696,553,026	-7.41%
2025-03-25	15.75	17.14	15.60	17.14	17.03	qfq	58,888,758	955,531,864	10.01%
2025-03-24	14.58	15.58	14.53	15.58	15.48	qfq	13,461,238	208,240,202	10.03%
2025-03-21	14.63	14.79	14.15	14.16	14.07	qfq	13,654,625	196,402,647	-4.84%
2025-03-20	15.09	15.47	14.85	14.88	14.78	qfq	19,540,637	296,170,580	0.20%
2025-03-19	14.95	15.14	14.78	14.85	14.75	qfq	9,080,300	135,600,825	-1.66%
2025-03-18	14.95	15.25	14.82	15.10	15.00	qfq	11,332,364	170,548,813	1.00%
2025-03-17	14.72	15.14	14.69	14.95	14.85	qfq	11,549,504	171,738,158	1.49%
2025-03-14	14.45	14.73	14.41	14.73	14.63	qfq	8,176,804	119,537,666	0.82%
2025-03-13	15.00	15.00	14.41	14.61	14.52	qfq	10,526,704	153,751,838	-2.60%
2025-03-12	15.08	15.29	14.94	15.00	14.90	qfq	14,579,446	219,527,007	-0.53%
2025-03-11	14.52	15.28	14.44	15.08	14.98	qfq	18,698,756	278,410,554	2.52%
2025-03-10	14.58	14.75	14.46	14.71	14.62	qfq	8,785,940	128,191,607	0.07%
2025-03-07	14.97	15.00	14.54	14.70	14.61	qfq	15,087,835	222,903,684	-2.71%
2025-03-06	14.66	15.49	14.63	15.11	15.01	qfq	21,965,647	331,240,932	2.93%
2025-03-05	14.46	14.75	14.40	14.68	14.59	qfq	14,750,731	215,615,596	0.48%
2025-03-04	14.36	14.87	14.28	14.61	14.52	qfq	16,733,353	243,249,183	3.76%
2025-03-03	14.07	14.33	13.81	14.08	13.99	qfq	10,488,450	148,006,016	0.07%
2025-02-28	14.76	14.89	14.02	14.07	13.98	qfq	13,848,362	198,886,252	-5.63%
2025-02-27	15.45	15.50	14.53	14.91	14.81	qfq	19,340,308	288,404,403	-2.74%
2025-02-26	15.25	15.45	15.12	15.33	15.23	qfq	17,105,355	261,088,712	0.13%
2025-02-25	15.35	15.58	15.08	15.31	15.21	qfq	15,964,163	245,243,961	-1.23%
2025-02-24	15.68	15.84	15.29	15.50	15.40	qfq	23,456,190	362,906,298	-1.96%
2025-02-21	16.03	16.40	15.55	15.81	15.71	qfq	44,534,094	708,942,609	-2.11%
2025-02-20	15.36	16.15	15.33	16.15	16.05	qfq	27,571,485	442,479,387	10.01%
2025-02-19	14.37	14.75	14.13	14.68	14.59	qfq	19,290,256	281,128,439	2.87%
2025-02-18	15.00	15.21	14.20	14.27	14.18	qfq	24,790,116	362,452,039	-4.74%
2025-02-17	15.71	15.77	14.89	14.98	14.88	qfq	38,992,207	597,689,258	-9.10%
2025-02-14	17.22	18.92	16.48	16.48	16.37	qfq	44,415,112	766,730,785	-5.83%
2025-02-13	17.00	18.46	16.20	17.50	17.39	qfq	52,893,961	916,601,140	2.22%
2025-02-12	16.46	17.26	16.46	17.12	17.01	qfq	28,862,729	487,122,753	0.06%
2025-02-11	17.33	17.78	16.50	17.11	17.00	qfq	45,849,259	787,599,291	-4.57%
2025-02-10	18.40	19.20	17.50	17.93	17.81	qfq	72,342,694	1,318,343,942	-2.55%
2025-02-07	16.00	18.40	15.60	18.40	18.28	qfq	43,001,835	746,694,245	9.98%
2025-02-06	16.38	18.37	16.38	16.73	16.62	qfq	65,579,069	1,140,617,950	0.18%
2025-02-05	17.09	18.27	16.29	16.70	16.59	qfq	45,111,544	776,152,116	0.54%
2025-01-27	16.00	18.19	15.87	16.61	16.50	qfq	50,787,716	865,233,483	-1.95%
2025-01-24	14.31	16.94	13.86	16.94	16.83	qfq	65,415,768	991,295,748	10.00%
2025-01-23	17.42	18.70	15.40	15.40	15.30	qfq	72,406,163	1,252,950,520	-9.99%
2025-01-22	17.11	17.11	16.60	17.11	17.00	qfq	29,203,699	499,595,020	10.03%
2025-01-21	15.55	15.55	14.56	15.55	15.45	qfq	17,231,219	267,083,885	9.97%
2025-01-20	14.14	14.14	14.14	14.14	14.05	qfq	5,158,756	72,944,810	10.04%
2025-01-17	12.79	12.85	10.51	12.85	12.77	qfq	19,130,097	241,160,856	10.02%
2025-01-16	10.73	11.68	10.63	11.68	11.60	qfq	18,973,286	215,000,960	9.98%
2025-01-15	10.67	10.82	10.42	10.62	10.55	qfq	10,888,298	115,472,703	0.38%
2025-01-14	9.95	10.58	9.95	10.58	10.51	qfq	13,389,925	138,573,150	6.55%
2025-01-13	10.07	10.07	9.55	9.93	9.87	qfq	11,928,461	117,029,297	-2.84%
2025-01-10	11.01	11.10	10.20	10.22	10.15	qfq	15,674,271	166,712,348	-7.93%
2025-01-09	10.90	11.45	10.90	11.10	11.03	qfq	15,502,163	174,182,885	1.00%
2025-01-08	11.30	11.37	10.50	10.99	10.92	qfq	20,838,531	227,012,821	-4.02%
2025-01-07	10.97	11.57	10.92	11.45	11.38	qfq	18,544,466	208,293,536	2.32%
2025-01-06	12.03	12.26	11.19	11.19	11.12	qfq	17,827,956	202,677,942	-9.98%
2025-01-03	13.18	13.50	12.01	12.43	12.35	qfq	27,670,737	349,176,415	-1.97%
2025-01-02	13.85	14.02	12.68	12.68	12.60	qfq	27,545,959	366,625,774	-10.01%
2024-12-31	14.69	15.30	14.00	14.09	14.00	qfq	40,268,487	582,495,398	-4.93%
2024-12-30	13.68	14.82	12.80	14.82	14.72	qfq	34,814,210	488,843,069	10.02%
2024-12-27	13.40	13.93	13.10	13.47	13.38	qfq	24,359,850	330,873,945	0.67%
2024-12-26	12.26	13.38	12.26	13.38	13.29	qfq	20,662,235	266,244,049	10.03%
2024-12-25	12.73	12.74	11.72	12.16	12.08	qfq	15,805,755	192,085,724	-4.70%
2024-12-24	13.20	13.59	12.46	12.76	12.68	qfq	22,810,576	293,638,219	-4.56%
2024-12-23	14.03	14.61	13.23	13.37	13.28	qfq	27,772,000	383,612,990	-8.05%
2024-12-20	14.37	15.50	14.33	14.54	14.45	qfq	32,641,952	485,978,882	-1.69%
2024-12-19	15.63	16.16	14.75	14.79	14.69	qfq	51,623,145	800,251,532	-3.33%
2024-12-18	14.16	15.30	13.27	15.30	15.20	qfq	28,129,141	404,649,326	9.99%
2024-12-17	15.00	15.74	13.50	13.91	13.82	qfq	52,098,885	767,873,443	-7.14%
2024-12-16	13.60	14.98	13.24	14.98	14.88	qfq	33,447,888	471,864,200	9.99%
2024-12-13	13.57	14.58	13.54	13.62	13.53	qfq	34,319,341	481,573,588	-0.80%
2024-12-12	14.00	14.32	13.54	13.73	13.64	qfq	45,996,111	638,326,701	1.18%
2024-12-11	12.37	13.57	12.30	13.57	13.48	qfq	18,600,000	244,962,724	9.97%
2024-12-10	12.59	12.67	12.30	12.34	12.26	qfq	9,691,760	120,629,984	0.00%
2024-12-09	12.10	12.50	12.10	12.34	12.26	qfq	9,567,709	117,613,536	0.08%
2024-12-06	11.95	13.16	11.95	12.33	12.25	qfq	15,680,963	196,095,727	3.01%
2024-12-05	11.64	11.97	11.60	11.97	11.89	qfq	7,494,099	89,027,356	2.84%
2024-12-04	11.98	11.99	11.60	11.64	11.56	qfq	7,516,804	88,297,671	-2.92%
2024-12-03	12.11	12.13	11.81	11.99	11.91	qfq	9,685,750	115,742,797	-1.15%
2024-12-02	12.00	12.15	11.91	12.13	12.05	qfq	9,871,631	118,754,682	1.59%
2024-11-29	12.10	12.29	11.73	11.94	11.86	qfq	11,617,648	138,385,387	-0.83%
2024-11-28	12.40	12.49	12.00	12.04	11.96	qfq	10,396,402	126,809,775	-3.14%
2024-11-27	12.38	12.45	11.56	12.43	12.35	qfq	16,354,585	195,095,968	-0.40%
2024-11-26	12.55	13.08	12.41	12.48	12.40	qfq	13,380,485	170,944,640	-1.34%
2024-11-25	12.63	12.69	12.16	12.65	12.57	qfq	13,107,740	162,065,593	-0.71%
2024-11-22	12.90	13.55	12.69	12.74	12.66	qfq	16,116,805	212,185,357	-2.08%
2024-11-21	13.20	13.27	12.73	13.01	12.93	qfq	12,060,283	157,044,236	-2.47%
2024-11-20	13.06	13.38	12.96	13.34	13.25	qfq	17,389,516	229,453,346	2.14%
2024-11-19	12.39	13.25	12.26	13.06	12.98	qfq	16,320,051	208,608,993	4.73%
2024-11-18	13.40	13.90	12.30	12.47	12.39	qfq	21,629,349	280,946,504	-6.10%
2024-11-15	12.66	13.88	12.50	13.28	13.19	qfq	26,341,635	350,495,356	4.40%
2024-11-14	13.13	13.27	12.66	12.72	12.64	qfq	9,976,277	128,542,907	-4.22%
2024-11-13	12.81	13.30	12.51	13.28	13.19	qfq	16,002,076	206,841,029	1.37%
2024-11-12	13.00	13.70	12.84	13.10	13.02	qfq	19,206,865	252,718,638	0.08%
2024-11-11	12.69	13.09	12.57	13.09	13.01	qfq	12,920,823	165,621,064	2.67%
2024-11-08	12.45	12.90	12.35	12.75	12.67	qfq	13,340,349	168,998,944	3.07%
2024-11-07	12.30	12.40	12.14	12.37	12.29	qfq	6,557,842	80,621,956	0.08%
2024-11-06	12.41	12.63	12.17	12.36	12.28	qfq	9,156,048	113,509,596	-1.59%
2024-11-05	12.16	12.66	12.01	12.56	12.48	qfq	11,355,264	140,693,990	4.67%
2024-11-04	11.49	12.02	11.41	12.00	11.92	qfq	7,041,332	83,263,318	4.44%
2024-11-01	12.50	12.50	11.41	11.49	11.42	qfq	12,547,819	148,319,646	-8.08%
2024-10-31	12.59	12.81	12.48	12.50	12.42	qfq	10,747,478	135,635,455	-1.96%
2024-10-30	12.40	12.93	12.35	12.75	12.67	qfq	9,539,488	120,850,336	2.33%
2024-10-29	13.00	13.01	12.46	12.46	12.38	qfq	10,660,584	135,338,779	-3.78%
2024-10-28	12.75	13.10	12.26	12.95	12.87	qfq	14,927,145	188,936,281	0.78%
2024-10-25	12.99	13.11	12.77	12.85	12.77	qfq	9,248,125	119,215,980	-0.23%
2024-10-24	12.72	13.06	12.52	12.88	12.80	qfq	9,238,054	118,251,553	1.58%
2024-10-23	13.08	13.23	12.67	12.68	12.60	qfq	11,706,042	151,521,295	-4.52%
2024-10-22	13.11	13.44	12.80	13.28	13.19	qfq	14,218,795	186,404,831	1.22%
2024-10-21	12.80	13.20	12.71	13.12	13.04	qfq	14,554,028	189,450,681	2.10%
2024-10-18	12.40	13.02	12.38	12.85	12.77	qfq	15,955,327	204,132,891	2.96%
2024-10-17	12.36	12.97	12.36	12.48	12.40	qfq	12,094,357	153,337,677	0.24%
2024-10-16	11.93	12.80	11.88	12.45	12.37	qfq	10,739,870	132,136,283	1.38%
2024-10-15	12.71	12.96	12.24	12.28	12.20	qfq	11,459,270	144,551,604	-4.66%
2024-10-14	12.40	12.88	12.22	12.88	12.80	qfq	11,007,361	139,083,628	2.71%
2024-10-11	13.32	13.50	12.24	12.54	12.46	qfq	12,565,761	161,343,120	-6.49%
2024-10-10	12.65	13.95	12.08	13.41	13.32	qfq	19,991,986	261,527,082	2.05%
2024-10-09	13.83	13.83	13.14	13.14	13.06	qfq	17,352,960	231,936,486	-10.00%
2024-10-08	14.66	14.67	13.14	14.60	14.51	qfq	29,977,926	419,745,758	8.96%
2024-09-30	12.55	13.50	12.05	13.40	13.31	qfq	27,779,660	357,758,114	8.59%
2024-09-27	11.96	12.62	11.86	12.34	12.26	qfq	24,214,744	296,333,826	3.01%
2024-09-26	11.63	11.99	11.50	11.98	11.90	qfq	21,960,177	257,781,511	-0.42%
2024-09-25	11.21	12.43	11.20	12.03	11.95	qfq	32,834,846	388,268,176	6.46%
2024-09-24	10.99	11.30	10.69	11.30	11.23	qfq	16,795,270	185,907,461	1.35%
2024-09-23	11.22	11.30	10.77	11.15	11.08	qfq	11,930,680	131,868,625	-0.80%
2024-09-20	11.07	11.67	11.05	11.24	11.17	qfq	18,923,652	213,804,660	0.45%
2024-09-19	10.80	11.40	10.60	11.19	11.12	qfq	17,345,413	191,602,376	2.57%
2024-09-18	10.58	11.35	10.50	10.91	10.84	qfq	15,168,182	164,915,109	3.12%
2024-09-13	11.02	11.06	10.52	10.58	10.51	qfq	15,162,772	162,900,877	-6.04%
2024-09-12	11.12	11.36	10.83	11.26	11.19	qfq	20,775,231	230,288,142	1.26%
2024-09-11	11.50	11.95	10.91	11.12	11.05	qfq	28,070,309	317,162,777	-2.20%
2024-09-10	10.39	11.37	10.39	11.37	11.30	qfq	15,202,658	168,676,411	9.96%
2024-09-09	10.31	10.48	10.11	10.34	10.27	qfq	11,256,490	116,241,456	1.57%
2024-09-06	10.55	10.60	10.15	10.18	10.11	qfq	14,306,920	147,428,070	-5.04%
2024-09-05	10.50	10.72	10.38	10.72	10.65	qfq	14,465,673	152,767,626	0.75%
2024-09-04	10.97	10.97	10.37	10.64	10.57	qfq	17,917,308	190,620,648	-5.08%
2024-09-03	11.21	11.65	11.02	11.21	11.14	qfq	21,489,295	241,255,355	-1.15%
2024-09-02	12.03	12.03	11.25	11.34	11.27	qfq	28,450,899	328,304,962	-6.28%
2024-08-30	10.86	12.10	10.86	12.10	12.02	qfq	37,023,757	423,813,355	10.00%
2024-08-29	10.75	11.69	10.68	11.00	10.93	qfq	37,678,840	414,254,258	2.33%
2024-08-28	9.77	10.75	9.61	10.75	10.68	qfq	20,299,475	215,151,717	10.03%
2024-08-27	10.21	10.30	9.74	9.77	9.71	qfq	14,517,100	144,313,348	-7.13%
2024-08-26	10.07	10.57	9.85	10.52	10.45	qfq	19,491,220	200,536,079	4.47%
2024-08-23	9.85	10.44	9.50	10.07	10.00	qfq	15,855,955	157,317,000	-0.20%
2024-08-22	10.42	10.42	10.05	10.09	10.02	qfq	16,834,975	171,769,424	-5.70%
2024-08-21	10.00	10.90	9.86	10.70	10.63	qfq	28,705,352	299,682,908	4.90%
2024-08-20	9.93	10.26	9.82	10.20	10.13	qfq	23,211,949	233,431,595	2.20%
2024-08-19	10.19	10.33	9.74	9.98	9.92	qfq	25,301,295	251,731,990	-3.01%
2024-08-16	10.70	11.09	10.06	10.29	10.22	qfq	36,721,368	391,593,925	-6.79%
2024-08-15	10.91	11.04	10.50	11.04	10.97	qfq	33,483,350	366,338,316	9.96%
2024-08-14	9.29	10.04	9.18	10.04	9.98	qfq	15,651,243	151,206,358	9.97%
2024-08-13	8.89	9.17	8.85	9.13	9.07	qfq	8,974,480	80,913,962	3.28%
2024-08-12	9.03	9.25	8.80	8.84	8.78	qfq	10,630,327	95,127,438	-5.15%
2024-08-09	8.92	9.72	8.92	9.32	9.26	qfq	15,178,600	142,826,502	5.43%
2024-08-08	9.00	9.03	8.71	8.84	8.78	qfq	6,522,880	57,710,967	-2.10%
2024-08-07	8.86	9.15	8.84	9.03	8.97	qfq	6,904,417	62,493,324	1.57%
2024-08-06	8.87	9.06	8.76	8.89	8.83	qfq	6,066,900	53,784,346	1.72%
2024-08-05	9.11	9.16	8.69	8.74	8.68	qfq	11,693,127	104,376,028	-6.92%
2024-08-02	9.66	9.75	9.31	9.39	9.33	qfq	11,961,927	113,964,797	-4.67%
2024-08-01	9.74	9.99	9.65	9.85	9.79	qfq	12,765,420	125,572,701	1.13%
2024-07-31	9.45	9.83	9.43	9.74	9.68	qfq	12,857,318	124,253,745	1.78%
2024-07-30	9.70	9.95	9.43	9.57	9.51	qfq	13,581,408	130,980,447	-1.85%
2024-07-29	10.06	10.06	9.60	9.75	9.69	qfq	13,805,150	135,567,206	-4.13%
2024-07-26	10.31	10.62	9.98	10.17	10.10	qfq	17,004,525	174,480,828	-1.45%
2024-07-25	9.91	10.50	9.70	10.32	10.25	qfq	18,987,266	192,076,763	1.57%
2024-07-24	9.67	10.30	9.41	10.16	10.09	qfq	20,066,745	199,850,144	4.42%
2024-07-23	9.87	10.33	9.70	9.73	9.67	qfq	19,008,070	189,926,541	-3.28%
2024-07-22	9.46	10.35	9.36	10.06	10.00	qfq	20,886,989	205,524,756	5.01%
2024-07-19	9.20	9.98	9.15	9.58	9.52	qfq	21,427,509	207,284,549	0.74%
2024-07-18	9.16	9.52	8.75	9.51	9.45	qfq	17,796,495	161,910,643	1.06%
2024-07-17	10.22	10.46	9.28	9.41	9.35	qfq	28,331,755	278,041,147	-3.78%
2024-07-16	8.98	9.78	8.81	9.78	9.72	qfq	10,082,265	96,460,031	10.01%
2024-07-15	9.13	9.16	8.75	8.89	8.83	qfq	8,602,642	76,153,073	-1.77%
2024-07-12	9.36	9.39	9.02	9.05	8.99	qfq	10,576,416	96,386,933	-3.72%
2024-07-11	9.32	9.45	9.19	9.40	9.34	qfq	16,402,523	153,374,362	1.51%
2024-07-10	9.31	9.65	9.20	9.26	9.20	qfq	24,107,666	225,714,714	0.00%
2024-07-09	8.42	9.26	8.35	9.26	9.20	qfq	20,162,819	177,410,360	9.98%
2024-07-08	8.59	8.75	8.28	8.42	8.37	qfq	13,384,760	113,040,849	-3.11%
2024-07-05	8.60	8.83	8.31	8.69	8.63	qfq	19,488,190	167,118,049	-1.14%
2024-07-04	9.05	9.25	8.66	8.79	8.73	qfq	30,117,651	269,635,537	-7.67%
2024-07-03	9.52	9.52	9.52	9.52	9.46	qfq	4,273,000	40,678,960	-10.02%
2024-07-02	12.39	12.76	10.58	10.58	10.51	qfq	39,262,932	446,739,647	-10.03%
2024-07-01	11.76	11.76	11.56	11.76	11.68	qfq	13,406,912	157,582,915	10.01%
2024-06-28	9.79	10.69	9.30	10.69	10.62	qfq	17,516,582	178,169,791	9.98%
2024-06-27	8.89	9.72	8.71	9.72	9.66	qfq	19,939,505	188,169,905	9.95%
2024-06-26	8.04	8.84	7.84	8.84	8.78	qfq	6,975,200	58,358,582	9.95%
2024-06-25	7.93	8.13	7.80	8.04	7.99	qfq	6,052,020	48,399,020	1.77%
2024-06-24	8.34	8.40	7.80	7.90	7.85	qfq	7,072,692	56,290,277	-5.16%
2024-06-21	8.30	8.43	7.99	8.33	8.28	qfq	7,112,142	58,850,051	-1.65%
2024-06-20	8.81	9.05	8.41	8.47	8.42	qfq	9,945,550	86,149,240	-3.86%
2024-06-19	9.19	9.25	8.78	8.81	8.75	qfq	11,697,992	104,292,749	-4.13%
2024-06-18	8.92	9.70	8.84	9.19	9.13	qfq	18,034,044	166,831,906	2.22%
2024-06-17	8.99	9.34	8.67	8.99	8.93	qfq	18,284,945	164,878,978	-0.88%
2024-06-14	9.64	9.90	8.96	9.07	9.01	qfq	21,380,326	199,216,001	-4.02%
2024-06-13	9.45	9.45	9.45	9.45	9.39	qfq	1,655,930	15,648,539	10.01%
2024-06-12	8.59	8.59	8.59	8.59	8.53	qfq	2,586,460	22,217,691	9.99%
2024-06-11	7.78	8.37	7.56	7.81	7.76	qfq	13,035,480	101,295,647	-3.22%
2024-06-07	7.34	8.07	7.34	8.07	8.02	qfq	6,289,040	49,788,653	9.95%
2024-06-06	7.90	8.20	7.19	7.34	7.29	qfq	7,295,816	54,465,261	-7.67%
2024-06-05	8.10	8.20	7.78	7.95	7.90	qfq	4,668,683	37,349,287	-3.17%
2024-06-04	8.70	8.70	8.07	8.21	8.16	qfq	4,949,300	40,819,631	-6.60%
2024-06-03	9.12	9.12	8.60	8.79	8.73	qfq	3,195,600	28,220,989	-2.44%
2024-05-31	8.87	9.19	8.87	9.01	8.95	qfq	3,200,160	28,994,685	2.04%
2024-05-30	8.99	9.09	8.78	8.83	8.77	qfq	3,222,850	28,792,339	-3.60%
2024-05-29	8.91	9.17	8.91	9.16	8.95	qfq	2,428,690	22,129,882	1.22%
2024-05-28	9.16	9.24	8.94	9.05	8.84	qfq	2,335,700	21,219,750	-1.09%
2024-05-27	9.18	9.18	8.87	9.15	8.94	qfq	2,326,530	20,955,331	0.33%
2024-05-24	9.32	9.38	9.07	9.12	8.91	qfq	2,246,070	20,665,528	-2.04%
2024-05-23	9.60	9.60	9.25	9.31	9.10	qfq	2,762,110	25,931,145	-3.02%
2024-05-22	9.59	9.67	9.39	9.60	9.38	qfq	3,233,710	30,961,357	1.37%
2024-05-21	9.58	9.70	9.36	9.47	9.25	qfq	3,688,800	35,094,551	0.74%
2024-05-20	9.59	9.64	9.29	9.40	9.19	qfq	4,098,610	38,635,579	-1.98%
2024-05-17	9.39	9.60	9.22	9.59	9.37	qfq	3,846,450	36,384,244	2.13%
2024-05-16	9.09	9.45	9.08	9.39	9.18	qfq	4,023,788	37,649,213	3.30%
2024-05-15	9.09	9.23	8.86	9.09	8.88	qfq	3,738,710	34,132,595	0.33%
2024-05-14	8.98	9.49	8.96	9.06	8.85	qfq	4,545,290	41,419,772	2.37%
2024-05-13	9.07	9.35	8.60	8.85	8.65	qfq	4,527,753	40,527,028	-3.91%
2024-05-10	9.54	9.56	9.14	9.21	9.00	qfq	3,315,710	30,648,274	-2.54%
2024-05-09	9.42	9.62	9.33	9.45	9.24	qfq	3,250,360	30,933,367	1.07%
2024-05-08	9.80	9.80	9.26	9.35	9.14	qfq	3,475,760	32,750,725	-2.91%
2024-05-07	9.60	9.70	9.47	9.63	9.41	qfq	3,424,430	32,859,183	1.58%
2024-05-06	9.68	9.68	9.27	9.48	9.26	qfq	5,654,610	53,239,790	1.28%
2024-04-30	9.39	9.49	9.22	9.36	9.15	qfq	4,729,210	44,290,820	-0.74%
2024-04-29	9.11	9.45	9.01	9.43	9.22	qfq	4,904,420	45,622,141	3.51%
2024-04-26	8.95	9.17	8.64	9.11	8.90	qfq	5,712,670	51,233,736	5.20%
2024-04-25	8.48	8.73	8.36	8.66	8.46	qfq	4,553,980	39,223,620	2.12%
2024-04-24	8.17	8.49	8.15	8.48	8.29	qfq	4,979,592	41,836,475	3.54%
2024-04-23	7.88	8.25	7.88	8.19	8.00	qfq	5,858,570	47,526,497	4.60%
2024-04-22	7.98	8.09	7.55	7.83	7.65	qfq	5,801,200	45,463,544	-2.97%
2024-04-19	8.38	8.43	7.95	8.07	7.89	qfq	6,231,927	50,579,737	-3.93%
2024-04-18	8.36	8.66	8.03	8.40	8.21	qfq	7,778,374	65,070,357	0.24%
2024-04-17	7.33	8.54	7.33	8.38	8.19	qfq	8,770,590	72,319,173	2.95%
2024-04-16	8.60	8.60	8.14	8.14	7.96	qfq	2,102,200	17,274,912	-9.96%
2024-04-15	9.95	9.95	9.04	9.04	8.83	qfq	7,791,200	71,452,383	-9.96%
2024-04-12	10.20	10.45	9.98	10.04	9.81	qfq	6,865,933	69,392,272	-2.24%
2024-04-11	10.50	10.63	10.18	10.27	10.04	qfq	7,765,580	80,430,121	-2.93%
2024-04-10	11.22	11.33	10.34	10.58	10.34	qfq	13,522,950	144,178,688	-3.91%
2024-04-09	10.07	11.01	10.07	11.01	10.76	qfq	5,577,942	60,808,376	9.99%
2024-04-08	10.88	10.90	10.01	10.01	9.78	qfq	11,555,436	119,142,386	-9.82%
2024-04-03	10.98	11.45	10.98	11.10	10.85	qfq	11,343,990	126,601,552	0.91%
2024-04-02	11.16	11.27	10.78	11.00	10.75	qfq	10,977,762	121,435,459	0.09%
2024-04-01	10.68	11.02	10.64	10.99	10.74	qfq	9,971,351	108,386,239	2.42%
2024-03-29	10.29	11.23	10.29	10.73	10.49	qfq	13,665,545	145,281,987	4.79%
2024-03-28	9.60	10.46	9.43	10.24	10.01	qfq	14,497,693	146,744,216	1.59%
2024-03-27	11.20	11.42	10.08	10.08	9.85	qfq	15,805,975	164,141,749	-10.00%
2024-03-26	11.99	12.07	11.14	11.20	10.95	qfq	22,998,593	263,209,008	-5.49%
2024-03-25	10.79	11.85	10.79	11.85	11.58	qfq	14,693,227	173,531,536	10.03%
2024-03-22	11.17	11.30	10.62	10.77	10.53	qfq	15,828,440	171,564,390	-5.11%
2024-03-21	11.61	11.80	11.30	11.35	11.09	qfq	19,788,120	226,869,803	-6.20%
2024-03-20	11.86	13.00	11.62	12.10	11.83	qfq	30,334,862	370,758,814	-0.90%
2024-03-19	11.20	12.21	10.70	12.21	11.93	qfq	23,102,656	265,704,609	10.00%
2024-03-18	10.04	11.10	10.02	11.10	10.85	qfq	8,659,347	90,862,739	10.01%
2024-03-15	9.85	10.12	9.85	10.09	9.86	qfq	7,169,605	71,633,585	-0.88%
2024-03-14	9.76	10.43	9.68	10.18	9.95	qfq	13,953,480	141,301,534	3.77%
2024-03-13	9.90	9.97	9.71	9.81	9.59	qfq	6,458,530	63,497,941	-0.61%
2024-03-12	9.60	9.94	9.48	9.87	9.65	qfq	8,555,340	83,138,769	2.60%
2024-03-11	9.20	9.77	9.09	9.62	9.40	qfq	9,178,600	86,588,703	3.33%
2024-03-08	9.10	9.36	9.02	9.31	9.10	qfq	6,029,200	55,880,253	1.53%
2024-03-07	9.36	9.47	9.09	9.17	8.96	qfq	7,614,250	70,917,950	-1.29%
2024-03-06	9.23	9.50	9.02	9.29	9.08	qfq	8,005,455	74,034,705	0.43%
2024-03-05	9.48	9.56	9.06	9.25	9.04	qfq	10,222,420	95,194,554	-4.24%
2024-03-04	9.41	9.76	9.15	9.66	9.44	qfq	12,838,150	121,961,501	2.99%
2024-03-01	8.92	9.60	8.92	9.38	9.17	qfq	11,982,407	111,266,788	5.27%
2024-02-29	8.45	9.05	8.14	8.91	8.71	qfq	13,019,665	113,838,945	2.18%
2024-02-28	9.66	9.99	8.72	8.72	8.52	qfq	15,100,920	141,272,869	-10.01%
2024-02-27	9.23	9.72	9.16	9.69	9.47	qfq	15,603,399	147,242,487	3.42%
2024-02-26	8.96	9.86	8.75	9.37	9.16	qfq	17,429,692	162,734,690	4.58%
2024-02-23	8.78	9.18	8.56	8.96	8.76	qfq	14,321,750	126,333,989	4.31%
2024-02-22	7.93	8.59	7.91	8.59	8.39	qfq	10,357,500	85,009,906	9.99%
2024-02-21	7.54	8.19	7.45	7.81	7.63	qfq	11,629,034	91,515,675	2.76%
2024-02-20	7.26	7.68	7.12	7.60	7.43	qfq	11,980,265	88,530,135	3.97%
2024-02-19	6.96	7.32	6.72	7.31	7.14	qfq	16,691,216	117,771,244	6.40%
2024-02-08	6.13	7.08	6.03	6.87	6.71	qfq	23,781,814	150,197,305	2.54%
2024-02-07	7.40	7.40	6.70	6.70	6.55	qfq	7,580,400	51,057,763	-9.95%
2024-02-06	7.48	7.82	7.44	7.44	7.27	qfq	9,248,490	69,469,146	-10.04%
2024-02-05	8.75	8.86	8.27	8.27	8.08	qfq	2,314,700	19,387,331	-10.01%
2024-02-02	9.88	10.05	8.72	9.19	8.98	qfq	6,132,390	57,119,219	-5.16%
2024-02-01	9.58	10.01	9.43	9.69	9.47	qfq	5,392,605	52,285,143	-3.29%
2024-01-31	10.85	10.93	10.02	10.02	9.79	qfq	4,460,300	46,346,377	-8.16%
2024-01-30	11.23	11.49	10.90	10.91	10.66	qfq	3,256,424	36,280,976	-4.30%
2024-01-29	12.10	12.20	11.35	11.40	11.14	qfq	4,024,300	46,944,018	-5.08%
2024-01-26	12.18	12.38	11.95	12.01	11.74	qfq	4,729,750	57,554,063	-1.96%
2024-01-25	11.62	12.28	11.46	12.25	11.97	qfq	5,980,800	70,706,729	6.34%
2024-01-24	11.18	12.00	11.01	11.52	11.26	qfq	8,309,223	94,787,574	3.50%
2024-01-23	11.40	11.53	11.00	11.13	10.88	qfq	5,920,900	65,976,239	-3.55%
2024-01-22	12.15	12.39	11.45	11.54	11.28	qfq	4,569,400	54,606,409	-5.56%
2024-01-19	12.48	12.58	12.19	12.22	11.94	qfq	3,209,420	39,576,072	-2.16%
2024-01-18	12.68	12.85	12.20	12.49	12.21	qfq	4,946,500	61,457,873	-1.96%
2024-01-17	13.15	13.26	12.72	12.74	12.45	qfq	2,793,500	36,161,503	-2.90%
2024-01-16	13.28	13.30	12.85	13.12	12.82	qfq	4,214,670	54,975,937	-0.83%
2024-01-15	13.24	13.40	13.08	13.23	12.93	qfq	3,761,370	49,775,502	0.61%
2024-01-12	13.49	13.72	13.13	13.15	12.85	qfq	4,153,590	55,434,108	-2.23%
2024-01-11	13.14	13.56	13.05	13.45	13.14	qfq	4,877,500	65,435,714	2.36%
2024-01-10	13.58	13.60	13.04	13.14	12.84	qfq	5,272,580	69,611,190	-3.81%
2024-01-09	13.64	14.05	13.51	13.66	13.35	qfq	5,532,180	76,121,829	0.00%
2024-01-08	14.16	14.35	13.66	13.66	13.35	qfq	6,049,136	84,077,089	-2.36%
2024-01-05	14.43	14.65	13.89	13.99	13.67	qfq	6,423,486	90,716,309	-2.03%
2024-01-04	14.64	14.71	14.16	14.28	13.96	qfq	6,306,440	90,342,443	-2.53%
2024-01-03	14.94	15.17	14.45	14.65	14.32	qfq	8,728,308	128,120,987	-2.66%
2024-01-02	14.91	15.38	14.62	15.05	14.71	qfq	12,927,430	193,930,953	1.55%
2023-12-29	14.04	14.94	13.83	14.82	14.48	qfq	10,235,880	149,023,742	5.26%
2023-12-28	13.57	14.23	13.54	14.08	13.76	qfq	12,855,195	179,119,060	3.23%
2023-12-27	12.85	13.86	12.50	13.64	13.33	qfq	17,022,778	227,737,011	6.07%
2023-12-26	13.00	13.25	12.72	12.86	12.57	qfq	14,742,977	190,235,295	-3.02%
2023-12-25	13.85	14.39	13.26	13.26	12.96	qfq	17,287,098	232,842,266	-9.98%
2023-12-22	16.10	16.66	14.73	14.73	14.40	qfq	27,589,028	431,017,030	-10.02%
2023-12-21	15.26	16.37	15.01	16.37	16.00	qfq	28,027,612	440,084,754	2.50%
2023-12-20	15.65	16.96	15.42	15.97	15.61	qfq	36,450,698	593,091,769	3.57%
2023-12-19	14.99	15.75	14.73	15.42	15.07	qfq	22,942,535	352,661,330	1.05%
2023-12-18	14.98	16.17	14.64	15.26	14.91	qfq	25,450,181	391,662,474	1.33%
2023-12-15	14.45	15.95	14.45	15.06	14.72	qfq	21,776,851	330,979,272	3.51%
2023-12-14	14.84	15.00	14.20	14.55	14.22	qfq	15,454,310	224,278,194	-2.02%
2023-12-13	15.03	15.38	14.78	14.85	14.51	qfq	14,822,640	221,658,411	-2.30%
2023-12-12	15.70	15.75	14.94	15.20	14.85	qfq	30,965,176	472,514,574	0.33%
2023-12-11	13.76	15.15	13.66	15.15	14.81	qfq	21,029,407	313,530,997	10.02%
2023-12-08	14.24	14.30	13.67	13.77	13.46	qfq	15,416,310	213,950,873	-4.44%
2023-12-07	13.98	14.60	13.72	14.41	14.08	qfq	19,215,544	273,933,658	2.34%
2023-12-06	13.77	14.36	13.57	14.08	13.76	qfq	13,271,900	185,454,084	0.36%
2023-12-05	14.60	14.63	13.96	14.03	13.71	qfq	15,050,688	213,253,785	-2.30%
2023-12-04	13.87	14.86	13.75	14.36	14.03	qfq	26,377,831	378,853,969	2.50%
2023-12-01	13.28	14.58	13.11	14.01	13.69	qfq	29,186,126	417,813,764	5.74%
2023-11-30	13.63	13.63	12.93	13.25	12.95	qfq	13,620,403	180,109,218	-3.50%
2023-11-29	14.15	14.16	13.56	13.73	13.42	qfq	17,377,470	239,085,574	-3.51%
2023-11-28	13.71	14.60	13.53	14.23	13.91	qfq	24,271,915	344,174,568	3.87%
2023-11-27	13.43	14.26	13.14	13.70	13.39	qfq	25,309,831	344,982,243	-1.01%
2023-11-24	14.00	15.74	13.39	13.84	13.53	qfq	37,564,887	526,060,240	-3.28%
2023-11-23	12.94	14.31	12.90	14.31	13.98	qfq	8,464,580	116,902,734	9.99%
2023-11-22	13.05	13.24	12.92	13.01	12.71	qfq	3,061,200	39,989,455	-0.84%
2023-11-21	13.28	13.40	13.09	13.12	12.82	qfq	3,365,110	44,521,742	-0.98%
2023-11-20	13.20	13.31	13.05	13.25	12.95	qfq	3,328,270	43,845,138	0.38%
2023-11-17	13.11	13.27	13.07	13.20	12.90	qfq	3,111,850	40,958,879	0.30%
2023-11-16	13.16	13.33	12.99	13.16	12.86	qfq	5,587,520	73,604,474	-0.98%
2023-11-15	13.10	13.66	13.00	13.29	12.99	qfq	7,461,695	99,266,864	2.39%
2023-11-14	12.94	13.08	12.87	12.98	12.69	qfq	3,497,757	45,392,441	0.46%
2023-11-13	12.68	13.06	12.68	12.92	12.63	qfq	5,685,230	73,375,377	1.89%
2023-11-10	12.62	12.77	12.55	12.68	12.39	qfq	2,497,316	31,642,185	0.08%
2023-11-09	12.88	12.97	12.55	12.67	12.38	qfq	3,755,800	47,743,210	-1.93%
2023-11-08	13.05	13.12	12.83	12.92	12.63	qfq	3,576,741	46,253,996	-1.30%
2023-11-07	13.02	13.15	13.00	13.09	12.79	qfq	3,484,054	45,521,538	0.54%
2023-11-06	12.81	13.23	12.81	13.02	12.72	qfq	5,038,690	65,355,767	1.88%
2023-11-03	12.38	12.86	12.38	12.78	12.49	qfq	5,490,434	69,913,846	2.08%
2023-11-02	12.99	13.25	12.48	12.52	12.24	qfq	7,378,709	93,719,618	-1.49%
2023-11-01	12.54	12.80	12.44	12.71	12.42	qfq	4,431,450	56,089,612	0.87%
2023-10-31	12.62	12.79	12.43	12.60	12.31	qfq	6,093,061	76,810,891	-0.16%
2023-10-30	12.05	12.69	11.97	12.62	12.33	qfq	6,658,930	82,774,856	4.38%
2023-10-27	12.04	12.15	11.82	12.09	11.82	qfq	3,240,280	38,982,370	0.42%
2023-10-26	12.13	12.15	11.90	12.04	11.77	qfq	3,092,100	37,104,392	-0.66%
2023-10-25	11.95	12.20	11.82	12.12	11.84	qfq	3,059,530	36,740,335	2.19%
2023-10-24	11.45	11.91	11.39	11.86	11.59	qfq	3,419,050	40,137,708	3.58%
2023-10-23	11.55	11.72	11.40	11.45	11.19	qfq	3,634,749	41,938,724	-2.05%
2023-10-20	11.78	11.93	11.60	11.69	11.42	qfq	3,113,816	36,466,744	-0.93%
2023-10-19	11.87	12.14	11.75	11.80	11.53	qfq	3,586,150	42,832,177	-1.09%
2023-10-18	12.08	12.19	11.82	11.93	11.66	qfq	2,986,701	35,660,652	-1.24%
2023-10-17	12.11	12.17	11.97	12.08	11.81	qfq	3,920,866	47,273,459	-0.58%
2023-10-16	12.33	12.37	12.02	12.15	11.87	qfq	6,149,860	74,893,725	-2.02%
2023-10-13	12.47	12.47	12.29	12.40	12.12	qfq	4,236,930	52,448,641	-0.16%
2023-10-12	12.46	12.56	12.26	12.42	12.14	qfq	4,769,300	59,094,809	0.32%
2023-10-11	12.34	12.42	12.15	12.38	12.10	qfq	5,861,210	72,185,855	0.98%
2023-10-10	12.41	12.48	12.17	12.26	11.98	qfq	6,578,700	80,808,902	-0.24%
2023-10-09	12.02	12.36	12.01	12.29	12.01	qfq	8,909,280	108,999,874	1.82%
2023-09-28	11.68	12.17	11.63	12.07	11.80	qfq	7,973,530	95,627,787	3.96%
2023-09-27	11.80	11.81	11.58	11.61	11.35	qfq	5,920,212	69,130,577	-1.78%
2023-09-26	12.10	12.10	11.72	11.82	11.55	qfq	7,770,346	92,038,829	-3.35%
2023-09-25	11.83	12.23	11.76	12.23	11.95	qfq	10,541,696	127,261,979	3.21%
2023-09-22	11.60	11.86	11.52	11.85	11.58	qfq	7,052,140	82,938,371	1.02%
2023-09-21	11.53	11.85	11.47	11.73	11.46	qfq	7,055,600	82,547,605	1.65%
2023-09-20	11.52	11.64	11.47	11.54	11.28	qfq	5,489,750	63,296,788	-0.94%
2023-09-19	11.66	11.70	11.45	11.65	11.39	qfq	6,342,590	73,351,653	-0.09%
2023-09-18	11.27	11.76	11.20	11.66	11.40	qfq	13,197,906	153,014,224	3.19%
2023-09-15	11.45	11.59	11.24	11.30	11.04	qfq	9,852,710	112,081,988	-2.59%
2023-09-14	11.47	11.77	11.41	11.60	11.34	qfq	13,593,268	157,836,159	0.87%
2023-09-13	11.38	11.53	11.29	11.50	11.24	qfq	12,499,914	142,758,558	0.44%
2023-09-12	11.73	11.74	11.45	11.45	11.19	qfq	16,173,046	186,666,400	-3.46%
2023-09-11	11.80	12.12	11.36	11.86	11.59	qfq	23,573,848	274,592,605	1.28%
2023-09-08	12.15	12.39	11.70	11.71	11.44	qfq	31,524,371	377,496,171	-9.71%
2023-09-07	13.11	13.39	12.97	12.97	12.68	qfq	24,404,924	318,092,466	-9.99%
2023-09-06	15.20	15.70	13.72	14.41	14.08	qfq	46,716,670	693,360,370	0.98%
2023-09-05	14.27	14.27	14.27	14.27	13.95	qfq	4,048,860	57,777,232	10.02%
2023-09-04	11.92	12.97	11.71	12.97	12.68	qfq	15,053,050	187,367,673	10.01%
2023-09-01	11.64	11.86	11.56	11.79	11.52	qfq	5,276,360	61,698,604	1.29%
2023-08-31	11.63	11.84	11.35	11.64	11.38	qfq	8,280,258	96,401,466	0.09%
2023-08-30	11.35	11.95	11.25	11.63	11.37	qfq	11,719,180	136,191,742	4.77%
2023-08-29	10.06	11.10	9.98	11.10	10.85	qfq	8,356,090	88,485,280	10.01%
2023-08-28	11.13	11.16	10.08	10.09	9.86	qfq	7,942,590	82,604,690	-6.75%
2023-08-25	10.97	11.09	10.72	10.82	10.57	qfq	1,955,700	21,310,369	-2.43%
2023-08-24	11.18	11.23	11.00	11.09	10.84	qfq	1,979,150	21,964,026	-0.36%
2023-08-23	11.39	11.45	11.11	11.13	10.88	qfq	1,675,980	18,834,312	-2.02%
2023-08-22	11.51	11.59	11.18	11.36	11.10	qfq	2,438,870	27,717,303	-1.30%
2023-08-21	11.27	11.57	11.27	11.51	11.25	qfq	2,421,940	27,849,052	1.86%
2023-08-18	11.40	11.51	11.29	11.30	11.04	qfq	1,834,989	20,949,656	-0.70%
2023-08-17	11.15	11.39	10.95	11.38	11.12	qfq	2,176,660	24,372,816	2.34%
2023-08-16	11.35	11.40	11.10	11.12	10.87	qfq	1,572,100	17,605,065	-2.20%
2023-08-15	11.35	11.44	11.29	11.37	11.11	qfq	1,785,730	20,286,412	0.44%
2023-08-14	11.41	11.45	11.19	11.32	11.06	qfq	1,621,490	18,316,209	-0.79%
2023-08-11	11.60	11.67	11.36	11.41	11.15	qfq	2,167,720	24,975,149	-1.38%
2023-08-10	11.52	11.60	11.42	11.57	11.31	qfq	1,641,350	18,907,771	1.22%
2023-08-09	11.63	11.69	11.41	11.43	11.17	qfq	1,916,300	22,061,631	-1.21%
2023-08-08	11.62	11.75	11.56	11.57	11.31	qfq	1,672,390	19,445,003	-0.09%
2023-08-07	11.57	11.76	11.51	11.58	11.32	qfq	2,579,760	30,002,724	-0.43%
2023-08-04	11.56	11.77	11.55	11.63	11.37	qfq	2,602,210	30,257,402	0.61%
2023-08-03	11.75	11.76	11.48	11.56	11.30	qfq	4,459,870	51,472,065	-1.70%
2023-08-02	12.05	12.05	11.66	11.76	11.49	qfq	6,577,379	77,484,143	-2.89%
2023-08-01	11.71	12.17	11.66	12.11	11.83	qfq	5,257,780	63,004,769	3.50%
2023-07-31	11.56	11.75	11.53	11.70	11.43	qfq	1,991,080	23,169,267	1.21%
2023-07-28	11.64	11.64	11.44	11.56	11.30	qfq	1,813,020	20,930,960	-0.69%
2023-07-27	11.71	11.88	11.60	11.64	11.38	qfq	1,967,460	23,100,007	-0.43%
2023-07-26	11.76	11.80	11.66	11.69	11.42	qfq	1,762,520	20,633,642	-0.51%
2023-07-25	11.60	11.80	11.55	11.75	11.48	qfq	2,437,420	28,491,672	1.82%
2023-07-24	11.45	11.65	11.37	11.54	11.28	qfq	2,184,780	25,192,695	0.00%
2023-07-21	11.51	11.83	11.49	11.54	11.28	qfq	2,767,526	32,098,331	-0.69%
2023-07-20	11.91	11.94	11.56	11.62	11.36	qfq	2,187,000	25,593,385	-1.36%
2023-07-19	11.84	11.86	11.66	11.78	11.51	qfq	1,401,030	16,482,883	0.17%
2023-07-18	11.74	11.91	11.71	11.76	11.49	qfq	1,355,300	15,970,831	0.17%