SECURITY DETAIL · RAW DATA

中农联合003042.SZ

ASZSECNYSTOCK

最近收盘价12.182026-07-17

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）3,688,700

成交额（元）46,152,962

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.71	12.95	12.10	12.18	12.18	qfq	3,688,700	46,152,962	-4.09%
2026-07-16	12.45	12.87	12.34	12.70	12.70	qfq	2,942,385	37,311,048	1.68%
2026-07-15	12.21	12.62	12.10	12.49	12.49	qfq	2,797,735	34,827,100	0.89%
2026-07-14	11.97	12.44	11.87	12.38	12.38	qfq	3,230,200	39,334,006	3.51%
2026-07-13	12.47	12.50	11.93	11.96	11.96	qfq	2,997,435	36,291,366	-4.09%
2026-07-10	12.10	12.63	11.83	12.47	12.47	qfq	3,756,590	46,462,492	3.23%
2026-07-09	12.12	12.41	11.91	12.08	12.08	qfq	3,039,417	36,788,246	-0.17%
2026-07-08	12.30	12.33	12.02	12.10	12.10	qfq	2,403,800	29,212,664	-1.87%
2026-07-07	12.82	12.82	12.22	12.33	12.33	qfq	2,670,500	33,202,558	-3.82%
2026-07-06	12.87	13.06	12.70	12.82	12.82	qfq	2,580,700	33,215,530	0.00%
2026-07-03	12.68	12.92	12.48	12.82	12.82	qfq	3,428,177	43,624,095	2.15%
2026-07-02	12.57	12.88	12.47	12.55	12.55	qfq	3,776,100	47,873,018	-0.16%
2026-07-01	12.15	12.78	12.04	12.57	12.57	qfq	3,637,600	45,298,763	3.46%
2026-06-30	12.22	12.47	12.01	12.15	12.15	qfq	2,694,950	32,867,662	-0.90%
2026-06-29	12.40	12.41	11.86	12.26	12.26	qfq	3,546,540	43,176,378	-0.81%
2026-06-26	12.51	12.53	12.15	12.36	12.36	qfq	2,611,044	32,251,483	-1.67%
2026-06-25	12.94	13.06	12.46	12.57	12.57	qfq	3,225,470	40,722,681	-3.38%
2026-06-24	13.39	13.60	12.94	13.01	13.01	qfq	3,311,565	43,627,088	-2.77%
2026-06-23	13.18	13.69	13.02	13.38	13.38	qfq	3,684,180	49,555,582	1.44%
2026-06-22	12.98	13.22	12.50	13.19	13.19	qfq	4,467,750	57,487,477	1.31%
2026-06-18	13.01	13.17	12.80	13.02	13.02	qfq	3,500,954	45,432,355	-0.61%
2026-06-17	13.46	13.46	12.99	13.10	13.10	qfq	3,260,031	42,773,868	-2.67%
2026-06-16	13.43	13.55	13.12	13.46	13.46	qfq	4,133,350	55,101,198	0.22%
2026-06-15	13.91	14.21	13.37	13.43	13.43	qfq	4,659,300	63,632,556	-3.38%
2026-06-12	14.00	14.02	13.55	13.90	13.90	qfq	2,861,980	39,670,746	1.46%
2026-06-11	13.84	14.03	13.56	13.70	13.70	qfq	2,692,619	36,974,877	-1.79%
2026-06-10	13.89	14.07	13.59	13.95	13.95	qfq	3,484,700	48,165,117	0.00%
2026-06-09	13.85	14.18	13.72	13.95	13.95	qfq	4,291,100	59,895,652	1.38%
2026-06-08	14.09	14.50	13.52	13.76	13.76	qfq	5,632,199	78,845,164	-3.71%
2026-06-05	14.65	14.87	13.84	14.29	14.29	qfq	9,067,059	129,211,374	-2.39%
2026-06-04	15.25	15.60	14.63	14.64	14.64	qfq	6,080,000	91,589,196	-5.37%
2026-06-03	15.40	15.70	14.82	15.47	15.47	qfq	7,648,719	117,067,102	-0.39%
2026-06-02	15.35	16.21	14.94	15.53	15.53	qfq	9,392,020	145,174,010	2.10%
2026-06-01	14.43	15.56	14.30	15.21	15.21	qfq	6,186,890	93,484,786	4.39%
2026-05-29	15.05	15.07	14.44	14.57	14.57	qfq	3,025,750	44,487,862	-1.69%
2026-05-28	14.76	15.07	14.52	14.82	14.82	qfq	3,017,914	44,742,926	0.00%
2026-05-27	15.25	15.26	14.58	14.82	14.82	qfq	4,213,400	62,436,162	-2.56%
2026-05-26	15.58	15.63	15.10	15.21	15.21	qfq	4,029,650	61,719,299	-2.75%
2026-05-25	16.33	16.33	15.54	15.64	15.64	qfq	3,594,100	56,701,324	-2.80%
2026-05-22	15.79	16.19	15.55	16.09	16.09	qfq	3,704,130	59,010,175	3.01%
2026-05-21	16.47	16.65	15.59	15.62	15.62	qfq	4,661,919	75,137,902	-4.76%
2026-05-20	16.75	16.79	16.25	16.40	16.40	qfq	2,468,629	40,482,751	-1.50%
2026-05-19	16.72	16.95	16.41	16.65	16.65	qfq	3,097,300	51,616,342	-0.36%
2026-05-18	16.96	17.00	16.37	16.71	16.71	qfq	3,833,430	63,663,311	0.36%
2026-05-15	16.70	16.94	16.46	16.65	16.65	qfq	2,859,904	47,861,301	-0.72%
2026-05-14	16.97	17.10	16.76	16.77	16.77	qfq	2,919,595	49,409,937	-1.24%
2026-05-13	17.00	17.15	16.92	16.98	16.98	qfq	2,877,163	49,011,818	-0.06%
2026-05-12	17.34	17.35	16.89	16.99	16.99	qfq	2,948,730	50,474,778	-2.24%
2026-05-11	17.37	17.41	17.17	17.38	17.38	qfq	3,704,660	64,021,103	0.06%
2026-05-08	17.20	17.39	17.15	17.37	17.37	qfq	4,008,400	69,389,027	1.28%
2026-05-07	17.11	17.33	17.04	17.15	17.15	qfq	4,355,030	74,760,609	0.00%
2026-05-06	17.23	17.32	17.01	17.15	17.15	qfq	5,294,583	90,839,547	0.35%
2026-04-30	17.10	17.24	16.99	17.09	17.09	qfq	5,143,300	88,105,433	1.18%
2026-04-29	16.35	16.99	16.35	16.89	16.89	qfq	5,926,133	99,346,837	1.87%
2026-04-28	16.56	16.83	16.46	16.58	16.58	qfq	3,901,200	64,848,361	-0.42%
2026-04-27	16.50	16.70	16.04	16.65	16.65	qfq	4,788,100	78,435,029	0.48%
2026-04-24	16.42	16.80	16.35	16.57	16.57	qfq	5,701,132	94,729,828	0.91%
2026-04-23	16.66	16.68	16.35	16.42	16.42	qfq	3,861,000	63,571,129	-1.56%
2026-04-22	16.93	16.98	16.62	16.68	16.68	qfq	3,677,430	61,633,759	-1.77%
2026-04-21	16.97	17.00	16.75	16.98	16.98	qfq	3,177,300	53,626,703	0.12%
2026-04-20	17.21	17.30	16.83	16.96	16.96	qfq	4,379,600	74,213,047	-0.24%
2026-04-17	17.33	17.45	16.92	17.00	17.00	qfq	5,564,000	95,095,247	-2.35%
2026-04-16	17.25	17.50	16.98	17.41	17.41	qfq	5,487,268	95,034,542	1.04%
2026-04-15	17.48	17.48	17.18	17.23	17.23	qfq	4,574,100	78,972,792	-1.37%
2026-04-14	17.59	17.60	17.16	17.47	17.47	qfq	5,257,763	91,197,861	-0.11%
2026-04-13	17.61	17.77	17.19	17.49	17.49	qfq	6,137,330	106,910,912	-0.63%
2026-04-10	17.94	17.98	17.53	17.60	17.60	qfq	6,814,000	120,631,105	-0.17%
2026-04-09	18.13	18.27	17.50	17.63	17.63	qfq	9,232,704	164,316,813	-1.84%
2026-04-08	18.26	18.27	17.74	17.96	17.96	qfq	15,167,000	272,957,549	-1.64%
2026-04-07	16.82	18.26	16.62	18.26	18.26	qfq	10,325,979	181,258,687	10.00%
2026-04-03	18.25	18.29	16.50	16.60	16.60	qfq	11,373,730	193,116,095	-8.54%
2026-04-02	18.57	18.59	18.03	18.15	18.15	qfq	10,799,068	196,913,694	-2.58%
2026-04-01	18.89	18.96	18.28	18.63	18.63	qfq	15,900,954	296,252,376	0.11%
2026-03-31	19.92	20.09	18.46	18.61	18.61	qfq	28,158,554	538,123,001	-5.87%
2026-03-30	18.58	19.77	18.58	19.77	19.77	qfq	14,290,380	277,800,266	10.02%
2026-03-27	16.12	17.97	16.09	17.97	17.97	qfq	12,788,401	220,680,765	9.98%
2026-03-26	16.23	16.44	15.97	16.34	16.34	qfq	4,781,700	77,623,268	0.68%
2026-03-25	16.04	16.33	16.00	16.23	16.23	qfq	3,885,610	62,936,055	1.18%
2026-03-24	15.81	16.04	15.34	16.04	16.04	qfq	5,292,944	82,960,836	3.82%
2026-03-23	16.06	16.30	15.33	15.45	15.45	qfq	6,244,608	99,020,772	-6.48%
2026-03-20	17.26	17.26	16.47	16.52	16.52	qfq	5,025,950	84,333,196	-3.56%
2026-03-19	17.74	17.80	17.02	17.13	17.13	qfq	5,030,150	87,109,361	-3.87%
2026-03-18	17.80	17.87	17.41	17.82	17.82	qfq	4,734,850	83,474,946	0.34%
2026-03-17	18.30	18.65	17.75	17.76	17.76	qfq	7,183,589	130,166,175	-3.22%
2026-03-16	18.35	18.78	18.12	18.35	18.35	qfq	6,941,400	127,853,987	0.00%
2026-03-13	18.18	18.75	18.16	18.35	18.35	qfq	7,316,160	135,167,780	0.94%
2026-03-12	18.58	18.67	18.18	18.18	18.18	qfq	5,464,010	100,555,133	-1.89%
2026-03-11	18.59	18.60	18.28	18.53	18.53	qfq	4,655,086	85,819,991	-0.22%
2026-03-10	18.47	18.69	18.36	18.57	18.57	qfq	4,969,600	91,952,441	0.54%
2026-03-09	18.75	18.97	18.46	18.47	18.47	qfq	7,571,100	140,936,640	-1.91%
2026-03-06	17.98	18.88	17.97	18.83	18.83	qfq	8,653,620	160,638,023	4.44%
2026-03-05	18.27	18.49	17.91	18.03	18.03	qfq	6,469,300	117,151,632	-1.26%
2026-03-04	18.26	18.52	17.99	18.26	18.26	qfq	7,781,428	142,220,477	1.56%
2026-03-03	18.45	18.60	17.92	17.98	17.98	qfq	6,772,855	124,024,948	-2.39%
2026-03-02	18.53	18.66	18.10	18.42	18.42	qfq	6,419,148	118,122,999	-2.23%
2026-02-27	18.52	18.88	18.47	18.84	18.84	qfq	5,204,850	97,319,373	1.56%
2026-02-26	18.95	19.00	18.52	18.55	18.55	qfq	7,279,470	135,955,464	-1.70%
2026-02-25	18.73	19.10	18.63	18.87	18.87	qfq	11,373,405	214,898,044	1.73%
2026-02-24	18.25	18.63	18.20	18.55	18.55	qfq	8,533,500	157,657,296	3.06%
2026-02-13	18.15	18.29	17.97	18.00	18.00	qfq	4,521,034	81,907,150	-0.66%
2026-02-12	18.33	18.44	18.11	18.12	18.12	qfq	6,529,580	119,059,729	-1.47%
2026-02-11	18.36	18.66	18.30	18.39	18.39	qfq	7,252,374	134,256,026	-0.16%
2026-02-10	18.50	18.57	18.37	18.42	18.42	qfq	6,706,380	123,825,564	-0.86%
2026-02-09	18.50	18.59	18.26	18.58	18.58	qfq	9,925,100	182,815,515	0.98%
2026-02-06	17.93	18.51	17.84	18.40	18.40	qfq	11,749,819	215,441,942	1.60%
2026-02-05	18.49	18.49	18.05	18.11	18.11	qfq	12,396,699	225,881,977	-2.69%
2026-02-04	18.55	18.66	18.40	18.61	18.61	qfq	17,053,953	316,549,325	1.47%
2026-02-03	18.38	18.50	18.00	18.34	18.34	qfq	19,559,756	356,376,169	-0.97%
2026-02-02	18.90	19.35	18.52	18.52	18.52	qfq	24,389,978	455,378,402	-10.01%
2026-01-30	21.99	22.20	20.58	20.58	20.58	qfq	26,401,581	553,431,881	-10.01%
2026-01-29	27.95	27.95	22.87	22.87	22.87	qfq	45,565,281	1,079,972,440	-10.00%
2026-01-28	23.20	25.41	23.20	25.41	25.41	qfq	13,920,234	341,219,102	10.00%
2026-01-27	19.26	23.10	18.90	23.10	23.10	qfq	31,586,152	674,182,875	10.00%
2026-01-26	19.95	21.00	19.60	21.00	21.00	qfq	27,286,265	564,538,405	10.01%
2026-01-23	17.32	19.09	17.15	19.09	19.09	qfq	14,601,744	275,260,321	10.03%
2026-01-22	17.11	17.46	16.96	17.35	17.35	qfq	4,162,130	71,709,783	1.40%
2026-01-21	16.78	17.38	16.60	17.11	17.11	qfq	5,299,090	90,336,513	1.97%
2026-01-20	16.66	16.95	16.53	16.78	16.78	qfq	3,146,230	52,687,744	0.54%
2026-01-19	16.27	16.69	16.17	16.69	16.69	qfq	3,331,860	55,083,361	2.39%
2026-01-16	16.73	16.79	16.24	16.30	16.30	qfq	3,833,580	62,796,472	-2.34%
2026-01-15	16.42	17.10	16.38	16.69	16.69	qfq	5,589,536	93,586,598	1.52%
2026-01-14	16.31	16.57	16.14	16.44	16.44	qfq	4,404,260	72,167,973	0.80%
2026-01-13	16.24	16.58	16.08	16.31	16.31	qfq	4,407,150	72,152,570	0.43%
2026-01-12	16.15	16.26	16.11	16.24	16.24	qfq	4,033,170	65,317,212	0.56%
2026-01-09	16.12	16.19	15.84	16.15	16.15	qfq	4,017,180	64,486,304	0.31%
2026-01-08	16.06	16.15	15.90	16.10	16.10	qfq	2,944,320	47,354,356	0.37%
2026-01-07	16.20	16.21	15.95	16.04	16.04	qfq	3,080,400	49,492,385	-1.66%
2026-01-06	15.97	16.49	15.86	16.31	16.31	qfq	3,991,390	64,561,512	2.13%
2026-01-05	16.06	16.15	15.90	15.97	15.97	qfq	3,134,270	50,214,762	-0.56%
2025-12-31	16.21	16.21	15.74	16.06	16.06	qfq	2,981,968	47,548,204	0.12%
2025-12-30	16.02	16.52	15.85	16.04	16.04	qfq	4,480,720	72,759,257	-0.25%
2025-12-29	16.20	16.28	15.97	16.08	16.08	qfq	2,822,350	45,383,038	-0.74%
2025-12-26	16.33	16.40	16.13	16.20	16.20	qfq	3,189,610	51,788,246	-0.74%
2025-12-25	15.95	16.80	15.92	16.32	16.32	qfq	5,438,970	88,951,970	2.58%
2025-12-24	15.73	15.95	15.60	15.91	15.91	qfq	2,094,520	33,104,259	1.14%
2025-12-23	15.80	15.86	15.53	15.73	15.73	qfq	2,410,200	37,747,134	-0.19%
2025-12-22	15.94	16.00	15.74	15.76	15.76	qfq	2,375,950	37,626,288	-1.19%
2025-12-19	15.53	15.98	15.47	15.95	15.95	qfq	2,831,030	44,709,772	2.77%
2025-12-18	15.27	15.67	15.20	15.52	15.52	qfq	2,521,070	39,216,656	1.24%
2025-12-17	15.39	15.39	14.98	15.33	15.33	qfq	3,277,126	49,770,480	0.33%
2025-12-16	15.71	15.71	15.28	15.28	15.28	qfq	3,194,790	49,290,146	-3.11%
2025-12-15	15.61	15.96	15.35	15.77	15.77	qfq	3,781,400	59,329,457	1.09%
2025-12-12	15.95	16.13	15.56	15.60	15.60	qfq	3,834,630	60,636,316	-2.26%
2025-12-11	16.70	16.80	15.93	15.96	15.96	qfq	6,110,500	99,044,437	-4.32%
2025-12-10	17.30	17.38	16.62	16.68	16.68	qfq	6,091,550	103,075,723	-3.64%
2025-12-09	17.36	17.50	17.13	17.31	17.31	qfq	5,959,790	103,065,135	-0.46%
2025-12-08	17.23	17.52	16.94	17.39	17.39	qfq	7,335,830	126,257,306	1.40%
2025-12-05	17.63	17.63	16.95	17.15	17.15	qfq	9,349,280	160,448,675	-2.50%
2025-12-04	17.63	17.96	17.34	17.59	17.59	qfq	10,834,850	190,576,755	-1.79%
2025-12-03	17.37	19.14	17.13	17.91	17.91	qfq	15,272,340	275,757,769	2.93%
2025-12-02	17.43	17.49	17.00	17.40	17.40	qfq	2,771,600	47,870,738	-0.17%
2025-12-01	17.85	17.89	17.35	17.43	17.43	qfq	2,801,400	49,277,612	-2.41%
2025-11-28	17.25	17.86	17.07	17.86	17.86	qfq	4,006,500	70,201,116	3.96%
2025-11-27	17.18	17.28	16.96	17.18	17.18	qfq	2,685,250	46,130,888	-0.06%
2025-11-26	17.28	17.62	17.00	17.19	17.19	qfq	3,259,964	56,254,043	-0.98%
2025-11-25	17.25	17.49	17.00	17.36	17.36	qfq	2,727,300	47,101,689	1.34%
2025-11-24	16.91	17.20	16.69	17.13	17.13	qfq	3,855,440	65,333,536	2.33%
2025-11-21	17.78	17.82	16.69	16.74	16.74	qfq	4,606,230	78,776,000	-5.74%
2025-11-20	18.11	18.37	17.68	17.76	17.76	qfq	3,897,780	69,741,144	-1.61%
2025-11-19	18.17	18.44	17.75	18.05	18.05	qfq	6,412,150	115,927,513	-0.61%
2025-11-18	19.08	19.26	18.05	18.16	18.16	qfq	8,844,666	162,959,398	-2.37%
2025-11-17	18.47	18.90	18.13	18.60	18.60	qfq	8,983,800	166,621,857	0.70%
2025-11-14	18.20	18.52	18.00	18.47	18.47	qfq	5,719,194	104,669,658	2.16%
2025-11-13	17.94	18.20	17.78	18.08	18.08	qfq	5,276,004	94,971,639	0.95%
2025-11-12	17.76	18.35	17.61	17.91	17.91	qfq	6,775,145	121,306,151	0.90%
2025-11-11	17.54	17.77	17.41	17.75	17.75	qfq	3,742,700	66,074,088	1.60%
2025-11-10	17.40	17.47	17.24	17.47	17.47	qfq	2,955,360	51,394,805	0.75%
2025-11-07	17.20	17.38	17.04	17.34	17.34	qfq	3,282,210	56,736,602	0.99%
2025-11-06	17.01	17.23	16.87	17.17	17.17	qfq	3,007,500	51,448,488	1.06%
2025-11-05	16.71	17.03	16.62	16.99	16.99	qfq	2,959,530	50,034,884	1.31%
2025-11-04	16.75	16.88	16.63	16.77	16.77	qfq	2,129,450	35,660,598	-0.30%
2025-11-03	16.68	16.88	16.56	16.82	16.82	qfq	3,000,750	50,222,766	1.20%
2025-10-31	16.46	16.70	16.46	16.62	16.62	qfq	3,507,650	58,291,375	0.61%
2025-10-30	16.55	16.66	16.31	16.52	16.52	qfq	3,775,450	62,340,985	-0.18%
2025-10-29	17.00	17.10	16.40	16.55	16.55	qfq	7,016,630	116,675,933	-5.48%
2025-10-28	17.39	17.64	17.12	17.51	17.51	qfq	2,979,900	52,132,825	0.23%
2025-10-27	17.60	17.64	17.30	17.47	17.47	qfq	4,326,016	75,624,688	-0.46%
2025-10-24	17.17	17.59	17.06	17.55	17.55	qfq	7,784,980	135,750,774	1.45%
2025-10-23	16.65	17.56	16.62	17.30	17.30	qfq	8,201,630	140,746,320	3.28%
2025-10-22	16.64	16.94	16.58	16.75	16.75	qfq	4,246,054	71,355,410	0.24%
2025-10-21	16.57	16.73	16.30	16.71	16.71	qfq	5,383,430	89,052,543	1.52%
2025-10-20	16.40	16.55	16.12	16.46	16.46	qfq	9,639,960	157,324,440	0.30%
2025-10-17	16.56	18.22	16.27	16.41	16.41	qfq	12,097,596	207,450,902	-0.91%
2025-10-16	16.81	16.97	16.53	16.56	16.56	qfq	2,233,775	37,306,530	-1.55%
2025-10-15	16.73	16.89	16.52	16.82	16.82	qfq	3,306,610	55,277,576	0.24%
2025-10-14	16.39	16.85	16.18	16.78	16.78	qfq	5,073,685	84,225,694	3.13%
2025-10-13	15.88	16.28	15.50	16.27	16.27	qfq	2,803,300	44,919,783	0.68%
2025-10-10	15.90	16.20	15.84	16.16	16.16	qfq	2,509,515	40,453,322	1.44%
2025-10-09	16.13	16.17	15.88	15.93	15.93	qfq	2,198,955	35,194,144	-1.18%
2025-09-30	16.05	16.30	16.05	16.12	16.12	qfq	1,819,180	29,451,776	0.25%
2025-09-29	16.03	16.18	15.59	16.08	16.08	qfq	2,160,565	34,532,693	0.88%
2025-09-26	15.80	16.18	15.73	15.94	15.94	qfq	1,969,060	31,506,209	0.38%
2025-09-25	16.08	16.20	15.82	15.88	15.88	qfq	1,862,700	29,782,066	-0.69%
2025-09-24	15.65	16.01	15.57	15.99	15.99	qfq	1,786,469	28,410,404	1.65%
2025-09-23	15.92	15.94	15.27	15.73	15.73	qfq	3,062,675	47,573,727	-1.19%
2025-09-22	16.11	16.13	15.80	15.92	15.92	qfq	1,903,930	30,253,656	-1.06%
2025-09-19	16.31	16.31	15.96	16.09	16.09	qfq	2,162,460	34,822,021	-0.43%
2025-09-18	16.69	16.72	16.07	16.16	16.16	qfq	3,315,670	54,254,315	-2.83%
2025-09-17	16.88	16.89	16.61	16.63	16.63	qfq	2,813,200	47,014,689	-1.48%
2025-09-16	16.70	16.98	16.68	16.88	16.88	qfq	2,274,003	38,229,805	1.20%
2025-09-15	16.78	16.91	16.65	16.68	16.68	qfq	1,769,938	29,584,683	-0.77%
2025-09-12	17.09	17.09	16.79	16.81	16.81	qfq	1,867,990	31,524,113	-1.06%
2025-09-11	16.90	17.01	16.66	16.99	16.99	qfq	2,240,500	37,739,774	0.47%
2025-09-10	16.92	17.03	16.73	16.91	16.91	qfq	1,824,000	30,754,846	0.12%
2025-09-09	16.89	17.08	16.76	16.89	16.89	qfq	2,575,400	43,583,612	-0.18%
2025-09-08	16.60	16.92	16.60	16.92	16.92	qfq	2,834,631	47,556,574	1.99%
2025-09-05	16.64	16.68	16.23	16.59	16.59	qfq	3,072,353	50,707,720	0.24%
2025-09-04	16.25	16.87	16.02	16.55	16.55	qfq	4,883,320	80,871,369	2.16%
2025-09-03	16.75	16.86	16.12	16.20	16.20	qfq	3,501,320	57,558,143	-3.28%
2025-09-02	16.83	17.14	16.52	16.75	16.75	qfq	4,904,140	82,265,012	-0.77%
2025-09-01	16.72	17.09	16.63	16.88	16.88	qfq	3,044,990	51,519,299	0.54%
2025-08-29	17.05	17.16	16.78	16.79	16.79	qfq	3,439,485	58,219,807	-2.27%
2025-08-28	17.32	17.56	16.53	17.18	17.18	qfq	5,095,340	86,959,637	-0.87%
2025-08-27	18.01	18.04	17.25	17.33	17.33	qfq	4,581,200	80,872,362	-3.78%
2025-08-26	17.60	18.12	17.53	18.01	18.01	qfq	4,521,430	80,996,945	2.04%
2025-08-25	17.69	17.77	17.50	17.65	17.65	qfq	3,333,560	58,836,830	-0.17%
2025-08-22	18.07	18.07	17.50	17.68	17.68	qfq	4,730,460	83,649,246	-2.21%
2025-08-21	17.75	18.25	17.71	18.08	18.08	qfq	6,128,673	110,661,378	1.80%
2025-08-20	17.54	17.79	17.42	17.76	17.76	qfq	3,897,073	68,956,430	0.97%
2025-08-19	17.24	17.76	17.12	17.59	17.59	qfq	6,002,850	105,052,820	2.03%
2025-08-18	17.33	17.36	17.17	17.24	17.24	qfq	3,577,595	61,766,006	0.41%
2025-08-15	17.17	17.35	17.07	17.17	17.17	qfq	2,942,460	50,640,537	0.53%
2025-08-14	17.57	17.57	17.08	17.08	17.08	qfq	4,372,460	75,345,449	-2.46%
2025-08-13	17.72	17.83	17.39	17.51	17.51	qfq	4,655,360	81,604,394	-1.19%
2025-08-12	17.89	17.98	17.62	17.72	17.72	qfq	2,711,620	48,092,734	-0.78%
2025-08-11	17.78	17.92	17.56	17.86	17.86	qfq	3,990,410	70,930,674	0.39%
2025-08-08	17.60	17.85	17.27	17.79	17.79	qfq	4,742,510	83,381,711	1.31%
2025-08-07	17.60	17.73	17.51	17.56	17.56	qfq	2,854,330	50,193,623	0.11%
2025-08-06	17.68	17.75	17.45	17.54	17.54	qfq	2,546,086	44,596,149	-0.74%
2025-08-05	17.53	17.71	17.51	17.67	17.67	qfq	2,717,820	47,838,913	0.80%
2025-08-04	17.40	17.53	17.20	17.53	17.53	qfq	2,277,240	39,676,493	0.86%
2025-08-01	17.28	17.49	17.24	17.38	17.38	qfq	2,333,547	40,592,548	0.40%
2025-07-31	17.70	17.76	17.24	17.31	17.31	qfq	4,015,711	70,018,415	-2.53%
2025-07-30	17.58	18.08	17.50	17.76	17.76	qfq	5,230,930	92,944,112	1.20%
2025-07-29	17.94	18.05	17.37	17.55	17.55	qfq	5,721,903	100,494,765	-2.77%
2025-07-28	17.70	18.25	17.70	18.05	18.05	qfq	8,707,629	156,771,217	2.38%
2025-07-25	17.47	18.27	17.47	17.63	17.63	qfq	6,602,853	117,643,385	0.57%
2025-07-24	17.32	17.67	17.23	17.53	17.53	qfq	5,712,673	99,636,678	0.52%
2025-07-23	17.90	17.96	17.33	17.44	17.44	qfq	7,372,313	129,326,682	-1.64%
2025-07-22	18.01	18.60	17.35	17.73	17.73	qfq	14,583,396	262,956,906	-0.34%
2025-07-21	16.93	17.80	16.85	17.79	17.79	qfq	8,938,140	155,222,116	5.52%
2025-07-18	16.78	16.93	16.69	16.86	16.86	qfq	2,450,930	41,207,904	0.66%
2025-07-17	16.82	16.94	16.64	16.75	16.75	qfq	2,957,853	49,644,061	-0.36%
2025-07-16	16.60	16.98	16.58	16.81	16.81	qfq	3,222,460	54,077,686	1.14%
2025-07-15	17.05	17.09	16.56	16.62	16.62	qfq	3,999,700	66,861,175	-2.52%
2025-07-14	17.19	17.38	16.60	17.05	17.05	qfq	5,447,090	92,930,346	-1.50%
2025-07-11	16.91	17.34	16.70	17.31	17.31	qfq	5,890,286	100,659,890	2.79%
2025-07-10	16.99	16.99	16.77	16.84	16.84	qfq	2,151,600	36,247,621	-0.30%
2025-07-09	17.06	17.11	16.84	16.89	16.89	qfq	2,812,933	47,652,099	-1.00%
2025-07-08	17.04	17.14	16.97	17.06	17.06	qfq	3,601,200	61,362,061	0.18%
2025-07-07	16.65	17.05	16.65	17.03	17.03	qfq	2,911,290	49,202,460	1.85%
2025-07-04	16.92	16.98	16.67	16.72	16.72	qfq	3,738,100	62,735,769	-1.70%
2025-07-03	16.84	17.16	16.77	17.01	17.01	qfq	4,374,330	74,167,547	0.95%
2025-07-02	16.83	17.03	16.75	16.85	16.85	qfq	4,440,146	74,958,990	0.42%
2025-07-01	16.78	16.98	16.56	16.78	16.78	qfq	4,234,500	70,905,883	0.42%
2025-06-30	16.45	16.76	16.42	16.71	16.71	qfq	4,708,800	78,090,417	0.97%
2025-06-27	16.26	17.07	16.22	16.55	16.55	qfq	7,356,730	122,330,455	1.72%
2025-06-26	16.38	16.46	16.18	16.27	16.27	qfq	3,477,910	56,585,249	-0.97%
2025-06-25	16.46	16.66	16.26	16.43	16.43	qfq	4,084,507	66,960,637	-0.60%
2025-06-24	16.40	16.60	16.13	16.53	16.53	qfq	4,069,700	66,888,889	1.72%
2025-06-23	15.81	16.32	15.76	16.25	16.25	qfq	3,829,200	61,938,494	1.56%
2025-06-20	16.31	16.45	15.99	16.00	16.00	qfq	4,283,060	69,177,425	-0.81%
2025-06-19	16.85	16.92	16.09	16.13	16.13	qfq	7,788,500	127,319,108	-4.73%
2025-06-18	17.15	17.87	16.85	16.93	16.93	qfq	9,756,010	168,396,434	-2.36%
2025-06-17	16.94	17.60	16.86	17.34	17.34	qfq	6,800,473	117,168,546	2.00%
2025-06-16	16.68	17.04	16.52	17.00	17.00	qfq	6,043,880	102,231,484	1.92%
2025-06-13	17.25	17.50	16.60	16.68	16.68	qfq	9,874,382	167,317,450	-4.52%
2025-06-12	16.83	17.83	16.83	17.47	17.47	qfq	12,871,467	224,297,328	2.46%
2025-06-11	17.22	17.50	16.98	17.05	17.05	qfq	9,267,595	158,691,638	-2.07%
2025-06-10	17.74	18.14	17.03	17.41	17.41	qfq	13,921,824	244,635,923	-1.92%
2025-06-09	17.70	18.09	17.50	17.75	17.75	qfq	13,341,972	236,378,897	-0.84%
2025-06-06	17.19	18.27	17.15	17.90	17.90	qfq	19,280,187	343,479,915	2.93%
2025-06-05	17.70	18.09	17.27	17.39	17.39	qfq	18,079,863	319,295,064	-1.92%
2025-06-04	17.15	17.82	16.82	17.73	17.73	qfq	15,869,886	274,843,557	2.13%
2025-06-03	16.95	17.69	16.88	17.36	17.36	qfq	14,395,334	249,759,032	-0.80%
2025-05-30	16.80	18.09	16.20	17.50	17.50	qfq	22,991,976	391,147,053	2.88%
2025-05-29	17.00	17.48	16.88	17.01	17.01	qfq	21,790,363	373,045,434	-6.54%
2025-05-28	18.12	18.96	17.23	18.20	18.20	qfq	35,252,006	647,845,042	5.57%
2025-05-27	15.67	17.24	15.52	17.24	17.24	qfq	12,093,822	201,645,269	10.02%
2025-05-26	15.43	15.78	15.43	15.67	15.67	qfq	2,637,390	41,290,940	0.90%
2025-05-23	15.68	15.99	15.53	15.53	15.53	qfq	4,493,100	70,873,096	-0.96%
2025-05-22	16.04	16.33	15.62	15.68	15.68	qfq	5,883,200	93,641,277	-3.86%
2025-05-21	16.26	16.68	16.10	16.31	16.31	qfq	7,275,357	118,930,114	0.37%
2025-05-20	16.30	16.30	16.10	16.25	16.25	qfq	4,856,400	78,738,414	0.37%
2025-05-19	16.10	16.35	16.02	16.19	16.19	qfq	5,901,694	95,316,103	-0.67%
2025-05-16	15.78	16.34	15.68	16.30	16.30	qfq	7,489,708	120,072,447	2.39%
2025-05-15	15.73	16.08	15.71	15.92	15.92	qfq	5,341,870	84,941,450	0.82%
2025-05-14	15.70	15.98	15.65	15.79	15.79	qfq	3,725,190	58,825,937	0.13%
2025-05-13	15.90	15.98	15.69	15.77	15.77	qfq	3,613,560	57,083,043	-0.38%
2025-05-12	15.86	15.97	15.66	15.83	15.83	qfq	4,993,380	78,811,305	-0.57%
2025-05-09	16.30	16.33	15.91	15.92	15.92	qfq	6,547,100	105,086,785	-2.15%
2025-05-08	15.94	16.43	15.73	16.27	16.27	qfq	13,964,134	225,674,931	2.20%
2025-05-07	15.81	16.00	15.68	15.92	15.92	qfq	9,800,680	155,455,608	1.27%
2025-05-06	15.40	15.72	15.38	15.72	15.72	qfq	7,478,450	116,114,330	2.68%
2025-04-30	15.57	15.75	15.30	15.31	15.31	qfq	6,501,950	100,294,218	-1.73%
2025-04-29	15.16	15.83	14.92	15.58	15.58	qfq	8,564,790	132,550,640	3.04%
2025-04-28	15.40	15.42	14.96	15.12	15.12	qfq	4,333,830	65,493,835	-0.66%
2025-04-25	15.36	15.58	15.10	15.22	15.22	qfq	8,013,710	122,270,255	-2.50%
2025-04-24	15.20	15.78	15.20	15.61	15.61	qfq	11,602,006	180,326,627	1.63%
2025-04-23	15.48	15.96	15.17	15.36	15.36	qfq	17,160,423	269,006,568	-1.73%
2025-04-22	14.16	15.63	14.15	15.63	15.63	qfq	9,073,394	139,531,236	9.99%
2025-04-21	14.04	14.24	13.93	14.21	14.21	qfq	1,804,300	25,469,201	1.14%
2025-04-18	14.16	14.25	13.91	14.05	14.05	qfq	2,566,080	36,032,737	-0.99%
2025-04-17	14.34	14.46	14.18	14.19	14.19	qfq	2,907,530	41,616,905	-1.25%
2025-04-16	14.72	14.75	14.17	14.37	14.37	qfq	4,679,220	67,636,478	-3.23%
2025-04-15	14.88	15.27	14.76	14.85	14.85	qfq	5,988,330	89,513,423	-1.98%
2025-04-14	14.63	15.87	14.63	15.15	15.15	qfq	9,981,950	151,466,633	2.92%
2025-04-11	14.80	15.11	14.60	14.72	14.72	qfq	7,887,194	116,659,307	-2.52%
2025-04-10	14.21	15.16	14.05	15.10	15.10	qfq	11,447,535	168,303,685	4.35%
2025-04-09	14.72	15.11	14.06	14.47	14.47	qfq	12,296,727	179,974,183	-0.28%
2025-04-08	13.35	14.51	13.35	14.51	14.51	qfq	8,905,591	126,597,603	10.01%
2025-04-07	14.18	14.18	13.19	13.19	13.19	qfq	5,200,040	70,772,322	-9.97%
2025-04-03	14.35	14.69	14.34	14.65	14.65	qfq	2,816,100	40,954,522	1.03%
2025-04-02	14.61	14.76	14.44	14.50	14.50	qfq	2,792,730	40,677,603	-1.23%
2025-04-01	15.23	15.43	14.58	14.68	14.68	qfq	5,658,350	84,254,888	1.87%
2025-03-31	14.21	14.62	13.90	14.41	14.41	qfq	3,963,800	56,220,168	0.84%
2025-03-28	14.93	14.93	14.27	14.29	14.29	qfq	5,039,500	73,111,903	-4.80%
2025-03-27	14.72	15.34	14.51	15.01	15.01	qfq	7,193,790	107,865,107	1.97%
2025-03-26	14.53	14.80	14.44	14.72	14.72	qfq	2,658,900	39,089,587	1.17%
2025-03-25	14.33	14.75	14.19	14.55	14.55	qfq	3,035,240	43,864,014	1.54%
2025-03-24	14.70	14.76	14.07	14.33	14.33	qfq	3,436,190	49,387,843	-2.45%
2025-03-21	14.83	14.85	14.61	14.69	14.69	qfq	2,195,200	32,319,848	-0.68%
2025-03-20	14.82	14.92	14.75	14.79	14.79	qfq	2,220,050	32,918,048	-0.14%
2025-03-19	15.07	15.07	14.78	14.81	14.81	qfq	2,310,441	34,416,620	-1.33%
2025-03-18	15.02	15.10	14.86	15.01	15.01	qfq	2,387,041	35,693,290	0.00%
2025-03-17	14.90	15.04	14.86	15.01	15.01	qfq	2,779,690	41,586,542	0.74%
2025-03-14	14.67	14.93	14.67	14.90	14.90	qfq	2,797,431	41,448,629	0.95%
2025-03-13	15.06	15.17	14.60	14.76	14.76	qfq	3,826,601	56,673,211	-2.38%
2025-03-12	15.13	15.33	15.02	15.12	15.12	qfq	3,760,976	56,998,652	0.07%
2025-03-11	14.72	15.19	14.70	15.11	15.11	qfq	5,035,783	75,502,253	1.41%
2025-03-10	14.82	15.02	14.80	14.90	14.90	qfq	2,463,100	36,716,243	0.00%
2025-03-07	15.03	15.09	14.78	14.90	14.90	qfq	3,272,720	48,883,635	-1.32%
2025-03-06	14.97	15.19	14.95	15.10	15.10	qfq	3,437,840	51,769,808	0.40%
2025-03-05	15.23	15.23	14.90	15.04	15.04	qfq	2,996,492	44,962,913	-1.18%
2025-03-04	15.09	15.24	14.95	15.22	15.22	qfq	2,976,127	44,904,787	0.86%
2025-03-03	14.93	15.20	14.86	15.09	15.09	qfq	3,459,297	52,149,061	1.14%
2025-02-28	15.21	15.25	14.81	14.92	14.92	qfq	4,009,751	60,441,227	-2.48%
2025-02-27	15.30	15.38	15.02	15.30	15.30	qfq	4,806,983	73,077,009	-0.07%
2025-02-26	15.36	15.52	15.24	15.31	15.31	qfq	5,042,779	77,259,511	-0.71%
2025-02-25	15.98	15.99	15.30	15.42	15.42	qfq	9,961,983	155,265,871	-5.51%
2025-02-24	16.80	17.34	16.31	16.32	16.32	qfq	11,994,867	201,263,973	-1.21%
2025-02-21	16.52	16.77	16.40	16.52	16.52	qfq	8,172,448	135,086,305	-1.43%
2025-02-20	16.22	16.93	16.13	16.76	16.76	qfq	9,681,974	160,393,158	2.07%
2025-02-19	16.16	16.42	16.06	16.42	16.42	qfq	7,881,674	127,900,112	0.61%
2025-02-18	16.35	16.97	16.05	16.32	16.32	qfq	11,825,586	194,759,812	-0.31%
2025-02-17	15.81	16.37	15.66	16.37	16.37	qfq	8,591,890	138,725,147	3.35%
2025-02-14	15.86	16.20	15.83	15.84	15.84	qfq	6,480,400	103,484,152	-1.80%
2025-02-13	16.13	16.64	15.95	16.13	16.13	qfq	10,212,450	166,234,590	0.19%
2025-02-12	16.00	16.18	15.91	16.10	16.10	qfq	5,787,630	92,804,857	0.06%
2025-02-11	16.18	16.46	16.00	16.09	16.09	qfq	8,793,530	142,446,698	-0.98%
2025-02-10	15.99	16.28	15.94	16.25	16.25	qfq	9,913,034	159,603,189	0.31%
2025-02-07	15.74	16.30	15.31	16.20	16.20	qfq	13,534,690	213,853,145	2.86%
2025-02-06	15.55	15.75	15.18	15.75	15.75	qfq	9,846,135	152,236,440	1.94%
2025-02-05	15.81	16.28	15.33	15.45	15.45	qfq	15,731,330	245,715,280	-4.92%
2025-01-27	15.38	16.37	15.15	16.25	16.25	qfq	20,036,186	324,101,955	9.21%
2025-01-24	14.68	14.90	14.53	14.88	14.88	qfq	4,792,030	70,629,303	-0.27%
2025-01-23	15.46	15.55	14.90	14.92	14.92	qfq	5,095,767	77,473,517	-1.19%
2025-01-22	15.04	15.11	14.70	15.10	15.10	qfq	4,036,300	60,251,857	-0.20%
2025-01-21	15.60	15.69	14.91	15.13	15.13	qfq	7,005,100	106,276,485	-2.95%
2025-01-20	15.56	15.69	15.05	15.59	15.59	qfq	8,064,964	124,264,510	0.71%
2025-01-17	15.98	16.12	15.38	15.48	15.48	qfq	12,112,609	188,897,012	-4.50%
2025-01-16	16.40	17.73	15.93	16.21	16.21	qfq	18,931,290	318,002,588	0.56%
2025-01-15	16.35	16.64	15.85	16.12	16.12	qfq	13,712,593	220,857,283	-2.36%
2025-01-14	15.00	16.51	15.00	16.51	16.51	qfq	7,111,430	115,466,294	9.99%
2025-01-13	14.61	15.44	14.56	15.01	15.01	qfq	8,056,346	120,522,874	-2.34%
2025-01-10	15.99	17.32	15.05	15.37	15.37	qfq	17,794,363	284,165,115	-3.82%
2025-01-09	15.19	15.98	14.95	15.98	15.98	qfq	5,022,473	78,871,956	9.98%
2025-01-08	13.98	14.67	13.78	14.53	14.53	qfq	6,282,270	89,592,492	3.56%
2025-01-07	13.39	14.14	13.39	14.03	14.03	qfq	3,789,530	52,263,043	4.94%
2025-01-06	13.27	13.43	12.78	13.37	13.37	qfq	2,860,900	37,663,089	-0.07%
2025-01-03	14.20	14.36	13.28	13.38	13.38	qfq	4,269,500	58,408,858	-5.84%
2025-01-02	14.18	14.65	14.02	14.21	14.21	qfq	3,600,300	51,610,734	-0.28%
2024-12-31	14.52	14.78	14.20	14.25	14.25	qfq	3,280,650	47,533,847	-1.66%
2024-12-30	14.78	14.80	14.28	14.49	14.49	qfq	3,315,630	47,969,916	-2.29%
2024-12-27	14.26	15.04	14.21	14.83	14.83	qfq	5,535,140	81,524,582	4.00%
2024-12-26	14.19	14.38	14.11	14.26	14.26	qfq	3,426,600	48,755,168	1.49%
2024-12-25	14.49	14.51	13.74	14.05	14.05	qfq	4,443,910	62,283,736	-2.97%
2024-12-24	14.79	14.93	14.22	14.48	14.48	qfq	4,714,001	68,218,141	-1.96%
2024-12-23	15.60	15.68	14.72	14.77	14.77	qfq	6,220,221	93,920,923	-5.80%
2024-12-20	15.84	15.92	15.62	15.68	15.68	qfq	5,342,605	84,246,251	-1.01%
2024-12-19	16.26	16.36	15.67	15.84	15.84	qfq	8,144,910	129,520,943	-3.88%
2024-12-18	16.76	16.98	16.20	16.48	16.48	qfq	6,943,420	115,161,497	-0.06%
2024-12-17	17.43	17.43	16.42	16.49	16.49	qfq	10,527,810	176,614,314	-5.39%
2024-12-16	17.15	18.00	17.15	17.43	17.43	qfq	13,613,170	239,240,930	0.69%
2024-12-13	17.04	18.09	16.95	17.31	17.31	qfq	15,468,465	271,080,998	0.64%
2024-12-12	16.65	17.42	16.61	17.20	17.20	qfq	13,639,381	232,360,174	3.06%
2024-12-11	16.51	16.73	16.35	16.69	16.69	qfq	7,475,455	124,004,346	1.27%
2024-12-10	16.90	17.03	16.43	16.48	16.48	qfq	9,152,140	152,652,840	-0.30%
2024-12-09	16.63	16.85	16.30	16.53	16.53	qfq	9,531,298	157,649,445	-1.78%
2024-12-06	17.06	17.25	16.65	16.83	16.83	qfq	16,084,131	271,415,524	-3.94%
2024-12-05	16.56	18.45	16.33	17.52	17.52	qfq	23,281,325	398,660,638	2.88%
2024-12-04	17.84	19.27	17.00	17.03	17.03	qfq	23,292,842	416,646,183	-5.81%
2024-12-03	21.50	21.50	18.07	18.08	18.08	qfq	35,033,532	686,387,257	-8.55%
2024-12-02	19.21	19.77	19.00	19.77	19.77	qfq	8,185,380	159,281,463	10.02%
2024-11-29	17.37	17.97	17.01	17.97	17.97	qfq	11,463,622	201,588,240	9.98%
2024-11-28	15.00	16.34	14.88	16.34	16.34	qfq	14,444,819	233,160,082	10.03%
2024-11-27	14.93	15.00	14.37	14.85	14.85	qfq	3,962,100	58,102,453	-0.87%
2024-11-26	14.82	15.88	14.82	14.98	14.98	qfq	4,189,960	63,242,264	1.22%
2024-11-25	14.40	14.89	14.32	14.80	14.80	qfq	3,417,858	50,076,918	2.92%
2024-11-22	15.09	15.17	14.36	14.38	14.38	qfq	3,132,250	46,287,668	-4.71%
2024-11-21	15.04	15.31	14.92	15.09	15.09	qfq	3,675,414	55,613,382	0.94%
2024-11-20	14.59	15.08	14.51	14.95	14.95	qfq	3,696,680	55,068,799	2.54%
2024-11-19	14.28	14.58	14.17	14.58	14.58	qfq	2,913,696	41,931,346	1.67%
2024-11-18	14.83	15.08	14.23	14.34	14.34	qfq	4,715,002	68,606,691	-3.30%
2024-11-15	15.40	15.46	14.83	14.83	14.83	qfq	6,981,020	105,887,804	-4.32%
2024-11-14	15.68	16.44	15.50	15.50	15.50	qfq	7,896,560	125,027,274	-2.70%
2024-11-13	15.53	16.27	15.27	15.93	15.93	qfq	10,738,310	169,282,549	0.95%
2024-11-12	15.48	16.79	15.29	15.78	15.78	qfq	13,603,049	216,158,171	1.54%
2024-11-11	15.43	15.86	15.21	15.54	15.54	qfq	14,069,734	217,523,832	-2.81%
2024-11-08	15.06	16.60	14.73	15.99	15.99	qfq	18,549,988	295,455,030	5.96%
2024-11-07	14.53	15.16	14.53	15.09	15.09	qfq	8,328,201	124,895,558	4.07%
2024-11-06	14.30	14.65	14.16	14.50	14.50	qfq	5,947,486	85,891,171	1.47%
2024-11-05	13.96	14.47	13.86	14.29	14.29	qfq	4,064,130	57,952,844	2.95%
2024-11-04	13.77	13.91	13.55	13.88	13.88	qfq	2,602,043	35,811,971	0.80%
2024-11-01	14.11	14.45	13.69	13.77	13.77	qfq	4,022,150	56,153,288	-2.27%
2024-10-31	13.98	14.15	13.87	14.09	14.09	qfq	3,069,552	43,136,923	0.36%
2024-10-30	13.94	14.19	13.85	14.04	14.04	qfq	3,241,680	45,475,707	0.93%
2024-10-29	14.28	14.35	13.85	13.91	13.91	qfq	3,879,200	54,471,906	-2.59%
2024-10-28	14.25	14.51	14.15	14.28	14.28	qfq	5,738,714	82,208,305	0.28%
2024-10-25	14.20	14.44	14.18	14.24	14.24	qfq	4,277,230	61,162,778	-0.07%
2024-10-24	14.40	14.45	14.14	14.25	14.25	qfq	2,704,380	38,564,725	-0.56%
2024-10-23	14.21	14.40	14.14	14.33	14.33	qfq	3,841,510	54,906,968	0.56%
2024-10-22	14.16	14.54	14.16	14.25	14.25	qfq	3,917,440	55,919,604	0.00%
2024-10-21	14.00	14.32	14.00	14.25	14.25	qfq	5,139,620	72,810,469	2.44%
2024-10-18	13.79	14.13	13.58	13.91	13.91	qfq	5,987,261	82,873,030	-0.29%
2024-10-17	14.09	14.50	13.80	13.95	13.95	qfq	5,712,610	80,283,207	-1.62%
2024-10-16	14.35	14.96	14.08	14.18	14.18	qfq	7,003,053	100,770,584	-2.61%
2024-10-15	15.72	15.72	14.42	14.56	14.56	qfq	12,111,662	180,438,059	0.97%
2024-10-14	13.37	14.42	13.37	14.42	14.42	qfq	5,003,950	71,779,415	9.99%
2024-10-11	14.11	14.11	12.88	13.11	13.11	qfq	10,020,040	134,656,680	-8.32%
2024-10-10	13.43	14.30	13.05	14.30	14.30	qfq	7,072,470	98,129,473	10.00%
2024-10-09	14.11	14.11	12.99	13.00	13.00	qfq	5,445,638	73,303,143	-9.03%
2024-10-08	15.07	15.07	13.60	14.29	14.29	qfq	7,993,363	114,263,454	4.31%
2024-09-30	13.01	13.80	12.75	13.70	13.70	qfq	7,381,890	98,421,852	8.21%
2024-09-27	12.46	12.83	12.35	12.66	12.66	qfq	3,690,200	46,352,607	2.93%
2024-09-26	12.00	12.30	11.96	12.30	12.30	qfq	2,535,550	30,793,899	1.99%
2024-09-25	12.02	12.27	11.90	12.06	12.06	qfq	2,989,840	36,211,206	1.43%
2024-09-24	11.61	11.93	11.61	11.89	11.89	qfq	3,161,050	37,267,954	2.50%
2024-09-23	11.52	11.90	11.50	11.60	11.60	qfq	2,836,286	32,982,023	0.69%
2024-09-20	11.38	12.20	11.26	11.52	11.52	qfq	4,283,500	49,795,946	1.41%
2024-09-19	11.03	11.41	11.02	11.36	11.36	qfq	1,457,000	16,395,532	4.03%
2024-09-18	11.17	11.33	10.82	10.92	10.92	qfq	1,110,500	12,162,121	-2.59%
2024-09-13	11.38	11.38	11.19	11.21	11.21	qfq	786,110	8,838,855	-1.15%
2024-09-12	11.39	11.48	11.32	11.34	11.34	qfq	851,580	9,693,618	-0.35%
2024-09-11	11.44	11.51	11.30	11.38	11.38	qfq	744,600	8,499,478	-0.61%
2024-09-10	11.41	11.55	11.20	11.45	11.45	qfq	965,730	11,031,667	0.35%
2024-09-09	11.34	11.53	11.16	11.41	11.41	qfq	1,683,590	19,196,853	0.44%
2024-09-06	11.65	11.65	11.30	11.36	11.36	qfq	1,185,580	13,487,060	-1.65%
2024-09-05	11.62	11.62	11.45	11.55	11.55	qfq	951,030	10,976,512	0.00%
2024-09-04	11.67	11.68	11.46	11.55	11.55	qfq	1,445,300	16,743,054	-0.43%
2024-09-03	11.52	11.65	11.35	11.60	11.60	qfq	1,227,700	14,203,331	1.84%
2024-09-02	11.45	11.62	11.37	11.39	11.39	qfq	2,021,047	23,296,787	0.18%
2024-08-30	11.33	11.53	11.19	11.37	11.37	qfq	1,944,167	22,099,188	1.70%
2024-08-29	11.14	11.20	11.02	11.18	11.18	qfq	1,078,380	11,996,345	0.18%
2024-08-28	10.77	11.27	10.77	11.16	11.16	qfq	1,400,110	15,597,412	1.82%
2024-08-27	11.01	11.15	10.84	10.96	10.96	qfq	1,068,050	11,721,709	-0.45%
2024-08-26	10.75	11.20	10.68	11.01	11.01	qfq	1,540,420	16,925,963	2.42%
2024-08-23	10.91	10.93	10.66	10.75	10.75	qfq	1,087,100	11,711,610	-1.56%
2024-08-22	11.26	11.35	10.90	10.92	10.92	qfq	1,099,370	12,194,639	-2.85%
2024-08-21	11.31	11.38	11.23	11.24	11.24	qfq	697,800	7,869,163	-0.62%
2024-08-20	11.61	11.61	11.30	11.31	11.31	qfq	1,019,537	11,625,058	-2.50%
2024-08-19	11.55	11.66	11.42	11.60	11.60	qfq	822,190	9,514,930	0.52%
2024-08-16	11.78	11.78	11.52	11.54	11.54	qfq	1,248,700	14,485,350	-1.28%
2024-08-15	11.71	11.73	11.51	11.69	11.69	qfq	1,301,590	15,148,810	0.00%
2024-08-14	11.85	11.85	11.63	11.69	11.69	qfq	1,012,950	11,860,462	-0.60%
2024-08-13	11.78	11.83	11.61	11.76	11.76	qfq	961,930	11,267,334	-0.17%
2024-08-12	11.88	11.91	11.70	11.78	11.78	qfq	1,196,100	14,102,771	-0.93%
2024-08-09	12.05	12.15	11.86	11.89	11.89	qfq	1,730,430	20,709,774	-1.41%
2024-08-08	11.90	12.10	11.76	12.06	12.06	qfq	1,938,460	23,184,465	1.43%
2024-08-07	11.71	11.92	11.70	11.89	11.89	qfq	1,533,930	18,173,430	0.25%
2024-08-06	11.67	11.94	11.67	11.86	11.86	qfq	2,080,350	24,537,787	2.77%
2024-08-05	11.61	11.96	11.54	11.54	11.54	qfq	1,931,880	22,713,983	-2.20%
2024-08-02	11.80	12.00	11.72	11.80	11.80	qfq	1,926,740	22,902,984	-0.51%
2024-08-01	11.76	11.92	11.69	11.86	11.86	qfq	1,410,500	16,667,782	0.42%
2024-07-31	11.56	11.82	11.48	11.81	11.81	qfq	2,142,920	25,085,261	2.43%
2024-07-30	11.38	11.57	11.21	11.53	11.53	qfq	1,594,390	18,311,926	1.32%
2024-07-29	11.43	11.48	11.31	11.38	11.38	qfq	1,191,930	13,566,796	-0.44%
2024-07-26	11.35	11.49	11.32	11.43	11.43	qfq	1,552,500	17,683,508	1.06%
2024-07-25	11.17	11.40	11.03	11.31	11.31	qfq	1,286,730	14,500,641	0.44%
2024-07-24	11.55	11.58	11.23	11.26	11.26	qfq	1,885,391	21,425,690	-2.43%
2024-07-23	11.79	12.00	11.52	11.54	11.54	qfq	1,677,560	19,766,990	-2.12%
2024-07-22	11.87	11.92	11.68	11.79	11.79	qfq	1,601,900	18,882,581	-0.76%
2024-07-19	11.95	12.03	11.80	11.88	11.88	qfq	3,115,303	37,096,836	-3.10%
2024-07-18	11.61	12.45	11.22	12.26	12.26	qfq	4,459,103	52,741,723	4.43%
2024-07-17	11.58	11.78	11.48	11.74	11.74	qfq	2,040,720	23,783,126	0.51%
2024-07-16	12.05	12.09	11.56	11.68	11.68	qfq	2,258,800	26,560,938	-0.26%
2024-07-15	11.89	11.99	11.65	11.71	11.71	qfq	1,783,850	20,957,187	-1.84%
2024-07-12	12.04	12.30	11.90	11.93	11.93	qfq	2,345,130	28,279,290	-1.16%
2024-07-11	11.88	12.12	11.88	12.07	12.07	qfq	2,627,130	31,575,263	2.20%
2024-07-10	11.83	11.99	11.61	11.81	11.81	qfq	2,372,690	28,063,937	-1.42%
2024-07-09	11.91	12.15	11.58	11.98	11.98	qfq	4,438,470	52,539,842	-3.54%
2024-07-08	12.44	12.59	12.17	12.42	12.42	qfq	3,669,691	45,363,678	-1.74%
2024-07-05	12.65	12.67	12.20	12.64	12.64	qfq	3,840,491	48,000,822	0.96%
2024-07-04	12.88	12.92	12.39	12.52	12.52	qfq	5,132,341	64,709,013	-3.17%
2024-07-03	12.89	13.88	12.63	12.93	12.93	qfq	8,299,611	108,898,755	-1.52%
2024-07-02	13.00	13.69	12.88	13.13	13.13	qfq	10,279,620	136,005,665	1.94%
2024-07-01	11.85	12.88	11.74	12.88	12.88	qfq	3,797,150	47,815,695	9.99%
2024-06-28	11.64	12.00	11.33	11.71	11.71	qfq	2,258,310	26,637,428	0.95%
2024-06-27	11.79	11.88	11.57	11.60	11.60	qfq	1,420,480	16,641,756	-1.02%
2024-06-26	11.46	11.80	11.31	11.72	11.72	qfq	1,398,500	16,161,308	1.91%
2024-06-25	11.48	11.65	11.40	11.50	11.50	qfq	1,223,590	14,085,884	0.00%
2024-06-24	12.05	12.18	11.48	11.50	11.50	qfq	2,154,460	25,122,175	-5.27%
2024-06-21	12.11	12.28	12.04	12.14	12.14	qfq	1,171,373	14,260,807	-1.46%
2024-06-20	12.70	12.76	12.29	12.32	12.32	qfq	1,334,630	16,648,836	-2.69%
2024-06-19	12.78	12.85	12.65	12.66	12.66	qfq	906,190	11,527,477	-0.94%
2024-06-18	12.82	12.82	12.55	12.78	12.78	qfq	1,274,540	16,200,933	1.27%
2024-06-17	12.66	12.88	12.45	12.62	12.62	qfq	1,327,630	16,754,336	0.56%
2024-06-14	12.43	12.59	12.42	12.55	12.55	qfq	990,750	12,403,033	0.08%
2024-06-13	12.70	12.85	12.51	12.54	12.54	qfq	1,694,590	21,392,565	-1.26%
2024-06-12	12.60	12.73	12.58	12.70	12.70	qfq	1,024,750	12,994,115	0.87%
2024-06-11	12.63	12.66	12.38	12.59	12.59	qfq	892,350	11,188,297	-0.24%
2024-06-07	12.43	12.74	12.43	12.62	12.62	qfq	1,688,560	21,264,352	2.19%
2024-06-06	13.29	13.31	12.35	12.35	12.35	qfq	3,789,250	48,007,001	-7.07%
2024-06-05	13.51	13.59	13.26	13.29	13.29	qfq	2,417,733	32,285,962	-2.85%
2024-06-04	13.33	14.00	13.26	13.68	13.68	qfq	3,145,190	43,218,042	1.71%
2024-06-03	13.92	13.92	13.34	13.45	13.45	qfq	2,164,300	29,286,680	-3.10%
2024-05-31	13.87	13.89	13.66	13.88	13.88	qfq	1,438,500	19,813,214	0.07%
2024-05-30	13.83	14.00	13.75	13.87	13.87	qfq	1,472,000	20,436,051	0.51%
2024-05-29	13.65	13.92	13.64	13.80	13.80	qfq	1,141,554	15,750,225	0.07%
2024-05-28	13.93	13.99	13.74	13.79	13.79	qfq	1,327,100	18,356,491	-0.93%
2024-05-27	13.98	14.07	13.70	13.92	13.92	qfq	1,914,480	26,540,152	-0.85%
2024-05-24	14.35	14.47	14.02	14.04	14.04	qfq	3,211,310	45,573,877	-3.11%
2024-05-23	14.35	15.45	14.24	14.49	14.49	qfq	3,998,940	58,878,680	0.42%
2024-05-22	14.58	14.65	14.37	14.43	14.43	qfq	1,658,230	23,976,491	-1.10%
2024-05-21	14.88	14.89	14.50	14.59	14.59	qfq	1,650,760	24,184,751	-1.68%
2024-05-20	14.96	15.10	14.75	14.84	14.84	qfq	1,819,500	27,074,104	-0.47%
2024-05-17	14.91	14.94	14.65	14.91	14.91	qfq	1,568,413	23,211,804	0.68%
2024-05-16	14.65	14.92	14.65	14.81	14.81	qfq	2,035,830	30,132,298	1.93%
2024-05-15	14.55	14.68	14.39	14.53	14.53	qfq	1,257,060	18,291,935	-0.21%
2024-05-14	14.60	14.74	14.48	14.56	14.56	qfq	1,385,700	20,227,192	-0.27%
2024-05-13	14.88	14.88	14.48	14.60	14.60	qfq	2,010,130	29,444,233	-2.99%
2024-05-10	15.18	15.30	14.97	15.05	15.05	qfq	2,278,460	34,379,083	-0.86%
2024-05-09	15.01	15.33	15.00	15.18	15.18	qfq	2,799,960	42,487,117	0.80%
2024-05-08	15.09	15.46	15.04	15.06	15.06	qfq	3,931,050	59,891,684	-0.20%
2024-05-07	14.87	15.17	14.87	15.09	15.09	qfq	2,462,240	37,005,096	1.75%
2024-05-06	14.59	14.83	14.52	14.83	14.83	qfq	2,585,340	38,104,124	2.56%
2024-04-30	14.92	14.92	14.27	14.46	14.46	qfq	3,147,510	45,658,146	-2.10%
2024-04-29	14.52	14.87	14.44	14.77	14.77	qfq	3,040,200	44,769,915	0.14%
2024-04-26	14.50	14.88	14.42	14.75	14.75	qfq	2,617,700	38,436,061	1.17%
2024-04-25	14.15	14.70	14.05	14.58	14.58	qfq	2,617,800	37,975,443	2.97%
2024-04-24	14.05	14.24	14.01	14.16	14.16	qfq	1,474,600	20,842,009	0.35%
2024-04-23	13.99	14.29	13.86	14.11	14.11	qfq	1,715,700	24,217,661	0.86%
2024-04-22	14.40	14.49	13.97	13.99	13.99	qfq	2,539,600	35,842,609	-3.05%
2024-04-19	14.32	14.80	14.25	14.43	14.43	qfq	2,366,900	34,431,719	-0.55%
2024-04-18	15.11	15.11	14.48	14.51	14.51	qfq	3,018,780	44,598,734	-1.23%
2024-04-17	13.55	14.69	13.49	14.69	14.69	qfq	2,982,350	42,542,782	10.04%
2024-04-16	14.27	14.45	13.23	13.35	13.35	qfq	3,522,980	48,803,947	-8.12%
2024-04-15	15.04	15.10	14.34	14.53	14.53	qfq	3,401,181	50,057,518	-3.90%
2024-04-12	15.04	15.27	14.97	15.12	15.12	qfq	1,760,460	26,570,498	0.53%
2024-04-11	15.02	15.24	14.81	15.04	15.04	qfq	1,785,540	26,861,334	-0.59%
2024-04-10	15.41	15.79	15.02	15.13	15.13	qfq	2,819,361	43,397,635	-2.39%
2024-04-09	15.38	15.58	15.37	15.50	15.50	qfq	1,947,900	30,162,234	0.91%
2024-04-08	15.92	15.94	15.34	15.36	15.36	qfq	3,144,950	48,943,453	-3.52%
2024-04-03	15.98	15.99	15.75	15.92	15.92	qfq	2,348,880	37,304,388	-0.38%
2024-04-02	15.91	16.04	15.71	15.98	15.98	qfq	2,950,150	46,898,196	0.44%
2024-04-01	15.82	15.92	15.70	15.91	15.91	qfq	2,822,140	44,653,409	0.57%
2024-03-29	15.70	16.03	15.63	15.82	15.82	qfq	3,142,350	49,764,817	1.74%
2024-03-28	15.41	15.78	15.23	15.55	15.55	qfq	2,538,700	39,454,189	2.10%
2024-03-27	15.79	15.92	15.22	15.23	15.23	qfq	3,058,550	47,547,214	-4.03%
2024-03-26	16.15	16.16	15.65	15.87	15.87	qfq	3,637,900	57,660,219	-1.73%
2024-03-25	16.46	16.61	15.99	16.15	16.15	qfq	4,222,130	69,226,100	-1.88%
2024-03-22	16.67	16.75	16.27	16.46	16.46	qfq	4,351,493	71,775,759	-1.44%
2024-03-21	16.58	16.89	16.52	16.70	16.70	qfq	5,692,763	94,976,448	0.72%
2024-03-20	16.28	16.58	16.27	16.58	16.58	qfq	4,265,980	70,136,274	1.16%
2024-03-19	16.30	16.68	16.25	16.39	16.39	qfq	5,099,995	84,026,162	0.55%
2024-03-18	16.16	16.30	16.11	16.30	16.30	qfq	3,877,400	62,888,686	0.56%
2024-03-15	16.01	16.26	16.00	16.21	16.21	qfq	3,618,600	58,480,645	0.75%
2024-03-14	16.20	16.36	15.89	16.09	16.09	qfq	4,193,967	67,788,866	-0.43%
2024-03-13	16.17	16.32	15.91	16.16	16.16	qfq	3,984,740	64,259,286	0.50%
2024-03-12	15.86	16.11	15.68	16.08	16.08	qfq	4,152,830	66,157,503	1.45%
2024-03-11	15.46	15.85	15.45	15.85	15.85	qfq	3,587,796	56,507,284	1.54%
2024-03-08	15.86	15.86	15.51	15.61	15.61	qfq	3,746,593	58,573,832	-1.64%
2024-03-07	16.08	16.47	15.81	15.87	15.87	qfq	4,216,590	68,057,524	-1.37%
2024-03-06	16.00	16.25	15.91	16.09	16.09	qfq	3,220,750	51,771,004	-0.06%
2024-03-05	16.45	16.55	16.02	16.10	16.10	qfq	5,648,488	91,676,421	-3.30%
2024-03-04	16.28	16.95	16.15	16.65	16.65	qfq	7,711,418	128,152,918	1.83%
2024-03-01	16.00	16.50	15.73	16.35	16.35	qfq	6,775,253	108,659,588	2.19%
2024-02-29	15.34	16.03	15.22	16.00	16.00	qfq	6,754,255	106,624,351	1.39%
2024-02-28	16.73	17.20	15.70	15.78	15.78	qfq	10,883,228	180,755,689	-6.07%
2024-02-27	16.52	16.94	16.35	16.80	16.80	qfq	7,511,152	125,253,366	1.39%
2024-02-26	16.48	16.97	16.33	16.57	16.57	qfq	9,182,802	152,849,829	0.55%
2024-02-23	16.21	16.90	15.96	16.48	16.48	qfq	9,833,307	160,477,516	1.10%
2024-02-22	15.68	16.74	15.55	16.30	16.30	qfq	9,450,757	152,609,313	2.97%
2024-02-21	15.24	16.08	15.10	15.83	15.83	qfq	9,031,744	142,295,755	3.13%
2024-02-20	15.41	15.41	15.00	15.35	15.35	qfq	5,531,712	84,353,754	-0.78%
2024-02-19	15.08	15.47	14.66	15.47	15.47	qfq	8,090,399	122,856,025	2.59%
2024-02-08	14.30	15.15	14.30	15.08	15.08	qfq	9,218,702	135,919,173	2.45%
2024-02-07	15.53	16.33	14.33	14.72	14.72	qfq	12,605,151	190,643,694	-7.13%
2024-02-06	15.84	17.50	15.84	15.85	15.85	qfq	16,597,045	267,169,335	-9.94%
2024-02-05	20.35	20.80	17.51	17.60	17.60	qfq	24,553,522	476,078,528	-9.51%
2024-02-02	16.78	19.45	16.78	19.45	19.45	qfq	19,390,928	357,099,267	10.01%
2024-02-01	16.05	17.68	15.92	17.68	17.68	qfq	8,179,983	143,294,279	10.02%
2024-01-31	17.00	17.40	15.96	16.07	16.07	qfq	6,861,220	112,308,099	-6.41%
2024-01-30	17.51	17.98	17.10	17.17	17.17	qfq	6,422,570	111,837,990	-3.97%
2024-01-29	17.86	18.64	17.59	17.88	17.88	qfq	10,084,113	182,497,883	0.90%
2024-01-26	18.33	18.38	17.63	17.72	17.72	qfq	10,543,035	188,979,750	-3.49%
2024-01-25	16.61	18.36	16.40	18.36	18.36	qfq	15,049,520	270,059,334	10.01%
2024-01-24	15.87	17.40	15.60	16.69	16.69	qfq	7,052,550	115,782,938	5.10%
2024-01-23	15.89	16.02	15.53	15.88	15.88	qfq	3,709,830	58,426,507	-1.49%
2024-01-22	17.29	17.37	15.88	16.12	16.12	qfq	4,513,060	74,769,894	-7.46%
2024-01-19	17.52	17.74	17.32	17.42	17.42	qfq	3,586,430	62,767,195	-0.74%
2024-01-18	18.00	18.31	16.93	17.55	17.55	qfq	6,548,500	114,231,436	-4.46%
2024-01-17	19.01	19.20	18.37	18.37	18.37	qfq	4,231,400	78,929,752	-3.57%
2024-01-16	19.33	19.53	18.70	19.05	19.05	qfq	7,018,611	133,530,909	-2.26%
2024-01-15	19.45	19.85	19.23	19.49	19.49	qfq	6,492,931	126,623,974	-0.81%
2024-01-12	19.70	19.99	19.52	19.65	19.65	qfq	9,429,905	186,288,911	-0.86%
2024-01-11	20.08	20.40	19.58	19.82	19.82	qfq	16,285,425	325,025,357	-5.12%
2024-01-10	19.03	20.89	19.03	20.89	20.89	qfq	9,212,610	189,335,026	10.01%
2024-01-09	18.34	19.20	18.34	18.99	18.99	qfq	4,055,825	76,520,530	3.04%
2024-01-08	19.31	19.46	18.43	18.43	18.43	qfq	3,711,815	69,871,787	-2.74%
2024-01-05	19.70	20.18	18.86	18.95	18.95	qfq	7,429,260	143,929,869	-3.81%
2024-01-04	19.84	20.98	19.56	19.70	19.70	qfq	11,077,880	223,228,763	2.23%
2024-01-03	19.11	19.55	19.00	19.27	19.27	qfq	3,201,550	61,593,854	0.89%
2024-01-02	18.71	19.28	18.58	19.10	19.10	qfq	3,393,540	64,518,734	2.80%
2023-12-29	18.15	18.68	18.11	18.58	18.58	qfq	3,044,910	56,420,055	2.43%
2023-12-28	17.51	18.30	17.37	18.14	18.14	qfq	4,827,153	87,015,442	3.13%
2023-12-27	17.52	17.65	17.05	17.59	17.59	qfq	4,075,733	70,630,937	0.40%
2023-12-26	18.09	18.16	17.46	17.52	17.52	qfq	4,635,450	82,001,147	-3.15%
2023-12-25	19.42	19.46	17.77	18.09	18.09	qfq	8,509,260	155,041,704	-8.17%
2023-12-22	20.05	20.26	19.39	19.70	19.70	qfq	8,439,730	166,676,127	-3.53%
2023-12-21	19.89	20.90	19.49	20.42	20.42	qfq	11,592,124	234,773,990	2.66%
2023-12-20	20.08	21.00	19.82	19.89	19.89	qfq	11,609,847	236,791,644	-1.78%
2023-12-19	20.25	20.57	19.77	20.25	20.25	qfq	11,693,090	236,159,858	1.00%
2023-12-18	20.58	20.99	19.88	20.05	20.05	qfq	14,614,969	296,059,570	-5.20%
2023-12-15	19.30	21.15	19.11	21.15	21.15	qfq	13,371,420	273,356,034	9.98%
2023-12-14	18.79	19.73	18.68	19.23	19.23	qfq	6,656,630	128,355,396	2.29%
2023-12-13	18.70	19.17	18.68	18.80	18.80	qfq	3,315,540	62,756,921	0.16%
2023-12-12	18.58	18.81	18.32	18.77	18.77	qfq	2,242,556	41,803,040	0.86%
2023-12-11	18.36	18.69	18.13	18.61	18.61	qfq	2,512,543	46,465,285	1.42%
2023-12-08	18.87	18.87	18.28	18.35	18.35	qfq	3,552,030	65,645,299	-2.76%
2023-12-07	18.96	19.03	18.74	18.87	18.87	qfq	2,595,700	48,932,764	-1.41%
2023-12-06	18.72	19.21	18.68	19.14	19.14	qfq	3,963,090	75,399,033	1.65%
2023-12-05	19.19	19.42	18.83	18.83	18.83	qfq	4,395,480	84,212,947	-1.67%
2023-12-04	19.02	19.31	18.91	19.15	19.15	qfq	4,544,890	87,033,939	0.10%
2023-12-01	19.13	19.57	18.97	19.13	19.13	qfq	6,396,980	122,978,325	0.10%
2023-11-30	19.50	19.56	18.97	19.11	19.11	qfq	4,821,649	92,508,094	-2.00%
2023-11-29	19.89	19.96	19.43	19.50	19.50	qfq	9,983,603	195,806,601	-2.69%
2023-11-28	18.25	20.04	18.25	20.04	20.04	qfq	7,028,043	136,791,460	9.99%
2023-11-27	18.30	18.46	18.11	18.22	18.22	qfq	2,155,760	39,359,437	-1.41%
2023-11-24	18.94	18.99	18.35	18.48	18.48	qfq	4,611,510	85,857,304	-1.44%
2023-11-23	18.22	19.60	18.08	18.75	18.75	qfq	6,714,400	126,475,757	2.91%
2023-11-22	18.43	18.70	18.22	18.22	18.22	qfq	2,058,810	37,936,926	-1.14%
2023-11-21	18.55	18.58	18.40	18.43	18.43	qfq	1,091,820	20,176,454	-0.32%
2023-11-20	18.34	18.53	18.24	18.49	18.49	qfq	1,119,260	20,592,891	0.76%
2023-11-17	18.28	18.35	18.16	18.35	18.35	qfq	1,165,800	21,286,359	0.38%
2023-11-16	18.49	18.49	18.26	18.28	18.28	qfq	810,093	14,834,229	-0.92%
2023-11-15	18.46	18.55	18.31	18.45	18.45	qfq	1,118,800	20,615,012	0.38%
2023-11-14	18.30	18.48	18.16	18.38	18.38	qfq	1,352,490	24,768,781	0.44%
2023-11-13	18.17	18.32	18.02	18.30	18.30	qfq	1,197,030	21,740,559	0.72%
2023-11-10	18.06	18.19	18.02	18.17	18.17	qfq	1,148,630	20,790,310	0.00%
2023-11-09	18.23	18.28	18.08	18.17	18.17	qfq	970,580	17,624,310	-0.33%
2023-11-08	18.18	18.25	18.07	18.23	18.23	qfq	1,073,670	19,515,961	0.16%
2023-11-07	18.20	18.25	17.87	18.20	18.20	qfq	1,361,280	24,596,997	0.33%
2023-11-06	17.95	18.17	17.92	18.14	18.14	qfq	1,218,903	21,996,394	1.34%
2023-11-03	17.79	17.95	17.64	17.90	17.90	qfq	741,900	13,272,541	0.39%
2023-11-02	17.88	17.99	17.82	17.83	17.83	qfq	1,027,600	18,390,795	-0.34%
2023-11-01	17.81	17.96	17.77	17.89	17.89	qfq	1,028,700	18,395,092	0.39%
2023-10-31	17.85	18.01	17.68	17.82	17.82	qfq	1,224,696	21,848,043	0.39%
2023-10-30	17.60	17.86	17.55	17.75	17.75	qfq	1,054,320	18,700,721	0.85%
2023-10-27	17.45	17.68	17.20	17.60	17.60	qfq	1,338,190	23,444,515	1.38%
2023-10-26	17.75	17.79	17.22	17.36	17.36	qfq	1,210,100	21,023,814	-1.98%
2023-10-25	17.39	17.80	17.38	17.71	17.71	qfq	1,501,776	26,586,767	1.96%
2023-10-24	16.78	17.50	16.75	17.37	17.37	qfq	1,476,880	25,552,322	3.52%
2023-10-23	17.25	17.32	16.72	16.78	16.78	qfq	1,058,200	17,899,173	-2.95%
2023-10-20	17.20	17.54	17.20	17.29	17.29	qfq	749,450	12,997,744	0.00%
2023-10-19	17.28	17.74	17.12	17.29	17.29	qfq	971,003	16,911,384	-0.69%
2023-10-18	17.68	17.74	17.35	17.41	17.41	qfq	1,209,633	21,150,554	-2.19%
2023-10-17	17.94	17.95	17.67	17.80	17.80	qfq	1,030,910	18,288,733	-0.84%
2023-10-16	17.84	18.14	17.84	17.95	17.95	qfq	875,300	15,718,042	0.62%
2023-10-13	18.30	18.30	17.82	17.84	17.84	qfq	1,463,930	26,325,278	-2.67%
2023-10-12	18.00	18.36	17.90	18.33	18.33	qfq	1,607,240	29,265,098	1.83%
2023-10-11	18.20	18.20	17.88	18.00	18.00	qfq	764,190	13,766,165	0.11%
2023-10-10	17.98	18.45	17.96	17.98	17.98	qfq	1,276,760	23,096,504	0.00%
2023-10-09	18.35	18.40	17.94	17.98	17.98	qfq	1,496,700	27,009,517	-1.96%
2023-09-28	18.25	18.36	18.06	18.34	18.34	qfq	1,107,500	20,222,948	1.66%
2023-09-27	17.90	18.21	17.77	18.04	18.04	qfq	989,013	17,902,126	0.89%
2023-09-26	18.00	18.08	17.87	17.88	17.88	qfq	671,050	12,044,726	-1.16%
2023-09-25	18.28	18.36	18.01	18.09	18.09	qfq	788,050	14,285,067	-0.99%
2023-09-22	17.80	18.30	17.60	18.27	18.27	qfq	1,451,720	26,284,056	2.64%
2023-09-21	17.97	17.99	17.73	17.80	17.80	qfq	911,630	16,245,141	-0.95%
2023-09-20	18.16	18.16	17.92	17.97	17.97	qfq	797,510	14,360,020	-0.94%
2023-09-19	18.43	18.55	18.10	18.14	18.14	qfq	1,104,614	20,138,894	-1.57%
2023-09-18	18.31	18.53	17.97	18.43	18.43	qfq	1,101,254	20,234,668	0.99%
2023-09-15	18.11	18.38	18.00	18.25	18.25	qfq	986,354	17,972,327	1.00%
2023-09-14	18.34	18.34	17.96	18.07	18.07	qfq	898,350	16,258,405	-1.15%
2023-09-13	18.48	18.54	18.10	18.28	18.28	qfq	936,530	17,118,932	-1.24%
2023-09-12	18.35	18.55	18.29	18.51	18.51	qfq	1,046,800	19,302,501	0.87%
2023-09-11	18.13	18.35	18.02	18.35	18.35	qfq	1,017,440	18,590,221	1.27%
2023-09-08	18.05	18.27	18.02	18.12	18.12	qfq	761,100	13,797,549	0.06%
2023-09-07	18.53	18.61	18.11	18.11	18.11	qfq	1,498,120	27,392,489	-2.32%
2023-09-06	18.36	18.62	18.24	18.54	18.54	qfq	1,501,570	27,744,767	0.93%
2023-09-05	18.50	18.50	18.25	18.37	18.37	qfq	1,359,080	24,910,749	-0.92%
2023-09-04	18.32	18.70	18.25	18.54	18.54	qfq	2,048,180	37,821,633	1.31%
2023-09-01	18.19	18.34	18.09	18.30	18.30	qfq	1,254,430	22,880,913	0.60%
2023-08-31	18.11	18.20	17.97	18.19	18.19	qfq	1,009,400	18,259,218	-0.11%
2023-08-30	18.13	18.35	17.99	18.21	18.21	qfq	1,737,600	31,593,872	0.44%
2023-08-29	17.92	18.14	17.71	18.13	18.13	qfq	1,522,800	27,476,291	1.91%
2023-08-28	18.19	18.25	17.69	17.79	17.79	qfq	2,748,430	49,433,630	2.01%
2023-08-25	17.97	18.16	17.37	17.44	17.44	qfq	1,984,370	35,070,047	-2.95%
2023-08-24	18.27	18.44	17.80	17.97	17.97	qfq	1,980,600	35,720,220	-1.64%
2023-08-23	18.68	18.77	18.27	18.27	18.27	qfq	1,540,160	28,519,229	-2.77%
2023-08-22	19.20	19.35	18.21	18.79	18.79	qfq	4,544,450	84,764,271	-3.29%
2023-08-21	19.24	20.13	19.22	19.43	19.43	qfq	2,777,750	54,908,219	0.41%
2023-08-18	19.93	20.06	19.33	19.35	19.35	qfq	3,541,856	69,744,199	-3.54%
2023-08-17	20.04	20.25	19.81	20.06	20.06	qfq	3,385,260	67,678,926	-0.69%
2023-08-16	21.04	21.12	20.17	20.20	20.20	qfq	6,400,380	131,139,181	-4.45%
2023-08-15	20.60	21.67	20.53	21.14	21.14	qfq	11,191,946	237,724,639	5.49%
2023-08-14	19.85	20.08	19.70	20.04	20.04	qfq	1,114,780	22,226,611	0.80%
2023-08-11	20.18	20.24	19.82	19.88	19.88	qfq	1,561,300	31,230,634	-1.09%
2023-08-10	20.16	20.29	20.05	20.10	20.10	qfq	1,459,400	29,444,518	0.50%
2023-08-09	20.15	20.25	20.00	20.00	20.00	qfq	1,401,460	28,111,269	-0.89%
2023-08-08	20.19	20.30	19.83	20.18	20.18	qfq	1,910,540	38,279,813	-0.64%
2023-08-07	20.15	20.46	20.09	20.31	20.31	qfq	2,168,820	44,021,972	0.74%
2023-08-04	20.38	20.45	20.13	20.16	20.16	qfq	2,610,830	52,845,928	-1.08%
2023-08-03	20.44	20.60	20.26	20.38	20.38	qfq	1,926,030	39,263,849	-0.39%
2023-08-02	21.01	21.01	20.33	20.46	20.46	qfq	4,223,060	86,879,179	-3.81%
2023-08-01	21.68	22.07	21.12	21.27	21.27	qfq	5,666,460	121,960,545	-1.66%
2023-07-31	21.34	21.69	21.30	21.63	21.63	qfq	4,137,616	89,034,954	0.93%
2023-07-28	21.39	21.51	21.12	21.43	21.43	qfq	3,179,180	67,899,417	0.19%
2023-07-27	21.32	22.06	21.20	21.39	21.39	qfq	5,284,430	113,611,653	-0.70%
2023-07-26	20.76	21.78	20.74	21.54	21.54	qfq	6,864,916	146,778,473	2.96%
2023-07-25	20.78	21.40	20.75	20.92	20.92	qfq	3,005,780	62,953,943	0.67%
2023-07-24	21.00	21.55	20.66	20.78	20.78	qfq	3,810,460	80,258,471	-2.03%
2023-07-21	20.79	22.12	20.76	21.21	21.21	qfq	5,082,990	108,763,198	1.48%
2023-07-20	21.14	21.42	20.75	20.90	20.90	qfq	3,699,350	78,129,661	-1.14%
2023-07-19	20.72	21.59	20.62	21.14	21.14	qfq	5,308,560	112,748,581	1.39%
2023-07-18	20.93	21.16	20.36	20.85	20.85	qfq	3,414,025	70,830,357	1.41%