SECURITY DETAIL · RAW DATA

中青宝300052.SZ

ASZSECNYSTOCK

最近收盘价9.822026-07-17

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）11,177,000

成交额（元）113,239,856

日线记录725

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 725 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 725 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	10.43	10.63	9.80	9.82	9.82	qfq	11,177,000	113,239,856	-7.10%
2026-07-16	10.60	10.85	10.35	10.57	10.57	qfq	10,430,539	110,406,637	-1.77%
2026-07-15	10.58	10.90	10.20	10.76	10.76	qfq	12,576,282	132,947,738	2.57%
2026-07-14	10.46	10.55	10.02	10.49	10.49	qfq	11,582,182	119,062,852	-0.19%
2026-07-13	11.20	11.20	10.49	10.51	10.51	qfq	13,806,901	149,025,051	-6.99%
2026-07-10	11.21	11.65	11.11	11.30	11.30	qfq	15,062,100	172,053,629	0.09%
2026-07-09	11.28	11.32	10.78	11.29	11.29	qfq	15,657,300	173,751,410	1.80%
2026-07-08	11.50	11.65	11.04	11.09	11.09	qfq	16,450,802	185,059,547	-5.54%
2026-07-07	11.80	12.32	11.55	11.74	11.74	qfq	17,464,939	208,653,835	-1.43%
2026-07-06	12.19	12.48	11.80	11.91	11.91	qfq	15,582,003	188,713,635	-2.22%
2026-07-03	12.89	12.91	12.05	12.18	12.18	qfq	24,678,697	305,482,258	-6.45%
2026-07-02	13.54	13.85	13.02	13.02	13.02	qfq	26,473,881	352,745,458	-5.72%
2026-07-01	13.50	14.10	13.00	13.81	13.81	qfq	34,827,820	472,320,688	1.99%
2026-06-30	13.15	13.73	12.80	13.54	13.54	qfq	26,343,052	352,101,938	1.96%
2026-06-29	13.96	14.38	12.97	13.28	13.28	qfq	32,413,971	439,833,842	-5.82%
2026-06-26	13.76	14.39	13.26	14.10	14.10	qfq	46,753,205	647,763,269	2.17%
2026-06-25	12.90	14.25	12.85	13.80	13.80	qfq	46,425,600	630,105,885	8.49%
2026-06-24	13.01	13.31	12.63	12.72	12.72	qfq	26,035,602	333,406,000	-2.97%
2026-06-23	13.39	13.96	13.00	13.11	13.11	qfq	47,703,001	636,711,382	-2.82%
2026-06-22	12.19	14.26	12.18	13.49	13.49	qfq	64,211,586	882,285,726	13.55%
2026-06-18	12.28	12.52	11.88	11.88	11.88	qfq	19,276,802	235,258,809	-3.96%
2026-06-17	12.12	12.45	11.90	12.37	12.37	qfq	18,342,680	222,682,184	0.73%
2026-06-16	11.99	12.36	11.65	12.28	12.28	qfq	21,129,200	254,495,675	1.66%
2026-06-15	11.86	12.27	11.77	12.08	12.08	qfq	20,863,000	250,686,797	1.94%
2026-06-12	12.25	12.50	11.42	11.85	11.85	qfq	22,728,849	267,920,020	1.02%
2026-06-11	11.94	12.24	11.50	11.73	11.73	qfq	23,672,802	279,279,151	-4.32%
2026-06-10	11.90	12.49	11.38	12.26	12.26	qfq	29,253,650	346,550,912	2.34%
2026-06-09	12.56	12.76	11.55	11.98	11.98	qfq	31,827,296	379,953,364	-2.60%
2026-06-08	12.96	13.27	12.11	12.30	12.30	qfq	42,621,400	536,975,255	-5.60%
2026-06-05	12.11	13.03	12.11	13.03	13.03	qfq	21,157,500	270,417,445	19.98%
2026-06-04	10.93	11.14	10.61	10.86	10.86	qfq	17,858,901	193,656,990	-2.43%
2026-06-03	11.42	11.49	11.01	11.13	11.13	qfq	17,886,349	201,113,305	-3.80%
2026-06-02	12.08	12.13	11.20	11.57	11.57	qfq	20,289,746	232,849,953	-4.38%
2026-06-01	11.85	12.38	11.82	12.10	12.10	qfq	17,362,265	210,603,145	1.42%
2026-05-29	12.45	12.65	11.80	11.93	11.93	qfq	20,124,355	243,692,541	-3.79%
2026-05-28	12.42	12.75	12.12	12.40	12.40	qfq	20,262,500	251,499,876	-1.12%
2026-05-27	13.50	13.70	12.46	12.54	12.54	qfq	31,196,695	399,601,821	-6.56%
2026-05-26	14.66	14.88	13.21	13.42	13.42	qfq	39,920,451	552,734,347	-9.93%
2026-05-25	15.24	15.78	14.60	14.90	14.90	qfq	27,075,300	405,805,631	-2.55%
2026-05-22	14.98	15.64	14.60	15.29	15.29	qfq	34,465,602	522,089,173	2.07%
2026-05-21	14.99	15.89	14.85	14.98	14.98	qfq	41,192,098	635,498,794	0.54%
2026-05-20	15.25	15.33	14.80	14.90	14.90	qfq	34,370,998	514,835,858	-4.91%
2026-05-19	15.49	16.33	15.10	15.67	15.67	qfq	51,495,458	813,861,272	0.97%
2026-05-18	14.86	16.06	14.30	15.52	15.52	qfq	55,226,151	841,937,747	5.72%
2026-05-15	14.74	15.80	14.55	14.68	14.68	qfq	36,158,798	542,562,522	1.66%
2026-05-14	15.10	15.35	14.40	14.44	14.44	qfq	31,821,098	468,679,209	-5.06%
2026-05-13	14.98	15.87	14.90	15.21	15.21	qfq	43,601,300	664,424,132	2.63%
2026-05-12	15.13	15.70	14.66	14.82	14.82	qfq	40,884,750	614,867,560	-3.01%
2026-05-11	15.94	16.20	14.86	15.28	15.28	qfq	61,834,236	958,508,560	0.20%
2026-05-08	14.97	16.85	14.97	15.25	15.25	qfq	82,389,494	1,301,620,367	6.87%
2026-05-07	12.10	14.27	12.04	14.27	14.27	qfq	44,500,324	585,245,681	20.02%
2026-05-06	11.81	12.07	11.81	11.89	11.89	qfq	13,668,900	163,377,845	1.36%
2026-04-30	12.26	12.38	11.59	11.73	11.73	qfq	20,112,200	239,082,587	-4.63%
2026-04-29	11.89	12.51	11.80	12.30	12.30	qfq	18,545,300	227,976,716	4.15%
2026-04-28	12.20	12.38	11.81	11.81	11.81	qfq	14,274,000	172,067,506	-3.36%
2026-04-27	12.33	12.49	12.05	12.22	12.22	qfq	12,396,800	152,171,382	-1.29%
2026-04-24	12.63	12.66	12.19	12.38	12.38	qfq	15,961,815	198,071,007	-2.52%
2026-04-23	13.34	13.34	12.70	12.70	12.70	qfq	21,364,000	277,424,724	-6.07%
2026-04-22	13.21	13.70	12.68	13.52	13.52	qfq	34,461,263	453,760,523	1.27%
2026-04-21	13.51	14.11	13.24	13.35	13.35	qfq	27,349,400	374,058,902	-1.55%
2026-04-20	13.67	14.10	13.35	13.56	13.56	qfq	29,372,733	401,866,794	-3.14%
2026-04-17	13.55	14.35	13.45	14.00	14.00	qfq	43,367,720	606,044,033	1.60%
2026-04-16	13.38	14.33	13.15	13.78	13.78	qfq	57,216,222	781,731,227	5.51%
2026-04-14	12.50	13.16	12.50	13.06	13.06	qfq	12,061,513	156,104,911	4.23%
2026-04-13	12.32	12.65	12.32	12.53	12.53	qfq	6,195,823	77,474,377	-0.56%
2026-04-10	12.61	12.82	12.56	12.60	12.60	qfq	5,572,400	70,624,399	0.32%
2026-04-09	12.55	12.66	12.32	12.56	12.56	qfq	5,990,996	74,922,682	-0.79%
2026-04-08	12.41	12.66	12.41	12.66	12.66	qfq	6,591,877	82,588,794	4.46%
2026-04-07	11.70	12.32	11.70	12.12	12.12	qfq	6,400,390	77,100,547	3.32%
2026-04-03	12.19	12.27	11.73	11.73	11.73	qfq	5,596,400	66,821,940	-3.46%
2026-04-02	12.51	12.51	12.11	12.15	12.15	qfq	6,831,100	83,855,410	-3.72%
2026-04-01	12.59	12.71	12.21	12.62	12.62	qfq	11,552,120	144,144,573	2.02%
2026-03-31	13.16	13.18	12.35	12.37	12.37	qfq	14,883,600	188,514,420	-6.07%
2026-03-30	12.87	13.27	12.82	13.17	13.17	qfq	6,483,300	84,479,681	0.00%
2026-03-27	13.05	13.31	13.05	13.17	13.17	qfq	7,993,500	105,298,749	1.07%
2026-03-26	13.05	13.23	12.88	13.03	13.03	qfq	7,234,983	94,181,121	-0.61%
2026-03-25	12.80	13.29	12.79	13.11	13.11	qfq	7,816,300	102,184,722	3.39%
2026-03-24	12.33	12.69	12.17	12.68	12.68	qfq	8,611,603	106,986,602	4.88%
2026-03-23	12.40	12.69	12.00	12.09	12.09	qfq	9,475,604	116,524,661	-5.47%
2026-03-20	13.13	13.22	12.70	12.79	12.79	qfq	7,764,503	100,129,957	-2.14%
2026-03-19	13.24	13.34	12.95	13.07	13.07	qfq	5,913,400	77,983,410	-2.61%
2026-03-18	13.07	13.48	13.03	13.42	13.42	qfq	6,686,600	88,780,187	2.44%
2026-03-17	13.51	13.54	13.10	13.10	13.10	qfq	5,954,000	79,407,661	-2.46%
2026-03-16	13.53	13.58	13.31	13.43	13.43	qfq	6,202,600	83,244,077	-1.03%
2026-03-13	13.65	13.74	13.45	13.57	13.57	qfq	5,589,200	76,133,183	-0.59%
2026-03-12	13.91	13.98	13.63	13.65	13.65	qfq	6,799,501	93,545,982	-2.50%
2026-03-11	14.35	14.37	13.92	14.00	14.00	qfq	7,211,101	101,564,862	-1.89%
2026-03-10	14.24	14.57	14.18	14.27	14.27	qfq	7,913,000	113,374,344	1.86%
2026-03-09	13.57	14.04	13.40	14.01	14.01	qfq	7,495,500	102,697,113	1.16%
2026-03-06	13.74	14.02	13.74	13.85	13.85	qfq	4,337,800	60,161,792	0.00%
2026-03-05	13.95	14.02	13.72	13.85	13.85	qfq	4,947,900	68,731,201	1.17%
2026-03-04	13.25	13.81	13.25	13.69	13.69	qfq	5,986,100	81,582,140	1.56%
2026-03-03	14.15	14.21	13.45	13.48	13.48	qfq	10,599,700	145,752,925	-3.92%
2026-03-02	14.20	14.31	13.89	14.03	14.03	qfq	7,477,300	105,461,409	-2.91%
2026-02-27	14.18	14.47	14.14	14.45	14.45	qfq	7,303,063	104,660,482	1.90%
2026-02-26	14.42	14.51	14.16	14.18	14.18	qfq	5,859,800	83,607,667	-1.66%
2026-02-25	14.38	14.50	14.28	14.42	14.42	qfq	5,014,008	72,194,556	1.26%
2026-02-24	14.26	14.56	14.21	14.24	14.24	qfq	5,002,200	71,731,635	0.07%
2026-02-13	14.09	14.35	14.05	14.23	14.23	qfq	4,667,600	66,402,727	1.21%
2026-02-12	14.29	14.29	14.00	14.06	14.06	qfq	4,670,711	65,992,740	-1.26%
2026-02-11	14.34	14.35	14.08	14.24	14.24	qfq	4,519,800	64,200,573	-0.28%
2026-02-10	14.10	14.41	14.04	14.28	14.28	qfq	5,116,336	72,874,491	1.42%
2026-02-09	14.03	14.29	14.00	14.08	14.08	qfq	5,196,100	73,269,512	1.59%
2026-02-06	13.50	14.11	13.40	13.86	13.86	qfq	9,422,200	130,843,602	2.44%
2026-02-05	13.26	13.83	13.26	13.53	13.53	qfq	7,996,200	108,583,457	1.42%
2026-02-04	13.40	13.68	13.31	13.34	13.34	qfq	4,441,700	59,674,341	-0.74%
2026-02-03	13.07	13.47	13.07	13.44	13.44	qfq	5,366,100	71,176,443	3.78%
2026-02-02	13.15	13.41	12.95	12.95	12.95	qfq	5,298,878	70,036,993	-2.41%
2026-01-30	12.88	13.34	12.82	13.27	13.27	qfq	8,078,794	106,167,975	2.16%
2026-01-29	13.49	13.69	12.88	12.99	12.99	qfq	10,063,802	133,541,214	-4.34%
2026-01-28	13.83	13.97	13.54	13.58	13.58	qfq	5,278,385	72,387,114	-2.65%
2026-01-27	14.02	14.25	13.75	13.95	13.95	qfq	5,166,201	72,238,492	-0.50%
2026-01-26	13.93	14.02	13.64	14.02	14.02	qfq	5,776,565	79,694,327	0.86%
2026-01-23	13.89	14.02	13.77	13.90	13.90	qfq	3,962,601	54,976,137	0.65%
2026-01-22	13.67	13.83	13.57	13.81	13.81	qfq	3,944,994	54,145,911	1.25%
2026-01-21	13.30	13.70	13.29	13.64	13.64	qfq	4,762,601	64,571,619	1.87%
2026-01-20	13.63	14.06	13.32	13.39	13.39	qfq	9,955,600	135,925,002	-2.33%
2026-01-19	14.24	14.31	13.66	13.71	13.71	qfq	9,179,700	128,022,830	-3.92%
2026-01-16	14.06	14.39	13.87	14.27	14.27	qfq	8,376,300	118,346,598	1.57%
2026-01-15	14.20	14.47	13.89	14.05	14.05	qfq	10,285,101	145,541,213	-0.99%
2026-01-14	13.71	14.56	13.71	14.19	14.19	qfq	16,651,121	235,770,930	3.65%
2026-01-13	13.22	14.47	13.07	13.69	13.69	qfq	20,225,221	277,975,663	3.87%
2026-01-12	12.83	13.21	12.83	13.18	13.18	qfq	8,184,602	106,962,435	2.65%
2026-01-09	12.92	13.07	12.71	12.84	12.84	qfq	6,790,900	87,488,044	-0.62%
2026-01-08	12.97	13.08	12.86	12.92	12.92	qfq	5,461,278	70,635,580	-0.08%
2026-01-07	13.00	13.35	12.90	12.93	12.93	qfq	7,925,202	103,708,574	-0.46%
2026-01-06	12.98	13.10	12.87	12.99	12.99	qfq	6,930,000	90,204,722	0.23%
2026-01-05	12.81	13.10	12.80	12.96	12.96	qfq	9,680,800	125,500,592	3.18%
2025-12-31	12.40	12.58	12.35	12.56	12.56	qfq	4,460,200	55,650,978	1.29%
2025-12-30	12.33	12.57	12.30	12.40	12.40	qfq	6,589,900	81,955,298	1.89%
2025-12-29	12.24	12.25	12.09	12.17	12.17	qfq	3,607,600	43,856,925	-0.25%
2025-12-26	12.33	12.40	12.17	12.20	12.20	qfq	5,340,801	65,443,154	-0.97%
2025-12-25	12.18	12.39	12.12	12.32	12.32	qfq	4,491,400	55,014,470	1.15%
2025-12-24	11.91	12.20	11.88	12.18	12.18	qfq	5,075,400	61,551,936	2.27%
2025-12-23	11.79	11.97	11.79	11.91	11.91	qfq	4,516,800	53,760,233	1.19%
2025-12-22	11.71	11.92	11.70	11.77	11.77	qfq	4,492,300	53,025,675	1.03%
2025-12-19	11.41	11.70	11.41	11.65	11.65	qfq	3,755,300	43,481,251	2.19%
2025-12-18	11.39	11.76	11.38	11.40	11.40	qfq	5,607,894	64,925,354	-0.61%
2025-12-17	11.18	11.48	10.95	11.47	11.47	qfq	8,908,200	99,511,956	2.05%
2025-12-16	11.63	11.71	11.22	11.24	11.24	qfq	6,241,230	71,077,147	-3.60%
2025-12-15	11.48	11.82	11.47	11.66	11.66	qfq	4,758,700	55,505,556	0.26%
2025-12-12	11.86	11.95	11.59	11.63	11.63	qfq	4,580,400	54,062,186	-1.77%
2025-12-11	11.98	12.05	11.83	11.84	11.84	qfq	5,117,600	61,086,569	-1.09%
2025-12-10	12.20	12.22	11.89	11.97	11.97	qfq	5,696,142	68,373,081	-1.89%
2025-12-09	12.28	12.34	12.15	12.20	12.20	qfq	4,981,400	60,868,448	-0.73%
2025-12-08	12.10	12.41	12.05	12.29	12.29	qfq	6,389,100	78,012,718	1.49%
2025-12-05	11.70	12.12	11.64	12.11	12.11	qfq	7,214,000	85,588,027	3.59%
2025-12-04	12.01	12.10	11.69	11.69	11.69	qfq	6,590,100	78,333,461	-2.91%
2025-12-03	12.26	12.31	12.04	12.04	12.04	qfq	5,930,501	72,210,943	-0.91%
2025-12-02	12.22	12.26	11.98	12.15	12.15	qfq	5,695,211	69,088,960	-0.98%
2025-12-01	12.24	12.50	12.22	12.27	12.27	qfq	5,591,201	69,003,908	0.57%
2025-11-28	12.23	12.29	12.08	12.20	12.20	qfq	4,999,466	60,904,513	-0.16%
2025-11-27	12.18	12.37	12.17	12.22	12.22	qfq	5,531,900	67,775,216	0.08%
2025-11-26	12.23	12.46	12.18	12.21	12.21	qfq	6,814,800	83,801,187	-0.16%
2025-11-25	12.18	12.39	12.13	12.23	12.23	qfq	7,495,200	91,900,163	1.07%
2025-11-24	12.01	12.28	11.67	12.10	12.10	qfq	9,638,100	115,450,373	1.34%
2025-11-21	12.42	12.64	11.92	11.94	11.94	qfq	11,482,102	140,864,483	-4.86%
2025-11-20	12.65	12.74	12.26	12.55	12.55	qfq	8,535,400	106,675,897	-0.79%
2025-11-19	13.00	13.00	12.37	12.65	12.65	qfq	9,618,843	122,361,393	-2.99%
2025-11-18	13.11	13.32	12.93	13.04	13.04	qfq	8,814,700	115,744,756	-0.53%
2025-11-17	12.86	13.20	12.86	13.11	13.11	qfq	7,889,000	102,818,304	2.10%
2025-11-14	13.02	13.09	12.80	12.84	12.84	qfq	6,828,601	88,446,624	-1.46%
2025-11-13	12.78	13.14	12.74	13.03	13.03	qfq	8,797,000	114,143,846	1.48%
2025-11-12	12.48	12.88	12.42	12.84	12.84	qfq	13,309,800	169,061,656	3.38%
2025-11-11	12.23	12.59	12.23	12.42	12.42	qfq	6,098,600	75,697,007	1.47%
2025-11-10	12.35	12.39	12.14	12.24	12.24	qfq	5,440,702	66,645,450	-0.89%
2025-11-07	12.28	12.40	12.23	12.35	12.35	qfq	6,354,042	78,138,487	0.49%
2025-11-06	12.48	12.55	12.21	12.29	12.29	qfq	9,495,502	117,020,452	-1.68%
2025-11-05	12.43	12.69	12.42	12.50	12.50	qfq	5,984,700	75,175,916	-0.64%
2025-11-04	12.64	12.70	12.45	12.58	12.58	qfq	7,853,900	98,612,824	-0.47%
2025-11-03	12.49	12.88	12.49	12.64	12.64	qfq	9,515,810	120,825,299	1.36%
2025-10-31	12.15	12.55	12.15	12.47	12.47	qfq	8,084,200	100,322,290	2.72%
2025-10-30	11.95	12.35	11.95	12.14	12.14	qfq	10,947,000	133,028,444	1.42%
2025-10-29	12.05	12.13	11.87	11.97	11.97	qfq	9,524,342	114,142,069	0.93%
2025-10-28	11.75	11.98	11.74	11.86	11.86	qfq	6,706,300	79,711,560	0.51%
2025-10-27	11.80	11.86	11.70	11.80	11.80	qfq	5,776,800	68,029,470	0.25%
2025-10-24	12.07	12.16	11.73	11.77	11.77	qfq	10,980,800	130,655,903	-2.49%
2025-10-23	12.08	12.23	11.89	12.07	12.07	qfq	6,921,900	83,498,398	0.33%
2025-10-22	11.76	12.16	11.76	12.03	12.03	qfq	6,683,200	80,356,886	1.52%
2025-10-21	11.90	12.00	11.74	11.85	11.85	qfq	6,676,001	79,210,618	0.00%
2025-10-20	11.53	11.92	11.44	11.85	11.85	qfq	9,671,702	113,743,012	3.04%
2025-10-17	11.38	11.73	11.36	11.50	11.50	qfq	9,608,100	110,779,137	1.14%
2025-10-16	11.35	11.55	11.30	11.37	11.37	qfq	5,331,702	60,863,622	0.18%
2025-10-15	11.30	11.37	11.16	11.35	11.35	qfq	5,791,800	65,258,822	0.71%
2025-10-14	11.51	11.63	11.18	11.27	11.27	qfq	6,248,000	71,154,590	-1.74%
2025-10-13	11.11	11.47	11.09	11.47	11.47	qfq	6,012,800	67,946,306	-1.21%
2025-10-10	11.66	11.79	11.60	11.61	11.61	qfq	5,841,300	68,216,068	0.00%
2025-10-09	12.04	12.13	11.60	11.61	11.61	qfq	9,394,300	110,576,187	-3.01%
2025-09-30	11.92	12.05	11.85	11.97	11.97	qfq	3,863,401	46,192,922	0.42%
2025-09-29	11.92	12.02	11.71	11.92	11.92	qfq	4,441,129	52,946,620	0.00%
2025-09-26	12.07	12.12	11.89	11.92	11.92	qfq	5,001,110	59,872,985	-1.65%
2025-09-25	12.02	12.40	12.02	12.12	12.12	qfq	7,000,800	85,820,520	0.25%
2025-09-24	11.76	12.14	11.65	12.09	12.09	qfq	7,028,243	84,217,202	3.07%
2025-09-23	12.14	12.17	11.50	11.73	11.73	qfq	10,550,200	123,843,697	-3.85%
2025-09-22	12.03	12.30	11.95	12.20	12.20	qfq	5,524,701	67,079,517	1.41%
2025-09-19	12.14	12.34	11.91	12.03	12.03	qfq	9,223,900	111,734,237	-0.66%
2025-09-18	12.51	12.66	12.04	12.11	12.11	qfq	13,134,302	161,782,509	-3.20%
2025-09-17	12.92	13.00	12.50	12.51	12.51	qfq	12,919,701	163,508,382	-3.84%
2025-09-16	13.00	13.41	12.86	13.01	13.01	qfq	9,951,201	130,199,674	-0.99%
2025-09-15	12.60	13.15	12.57	13.14	13.14	qfq	12,848,700	165,312,690	2.10%
2025-09-12	12.25	13.56	12.25	12.87	12.87	qfq	17,484,101	226,351,191	4.38%
2025-09-11	12.52	12.58	12.26	12.33	12.33	qfq	10,251,712	126,524,290	-1.52%
2025-09-10	11.94	12.57	11.94	12.52	12.52	qfq	13,919,486	171,600,643	4.16%
2025-09-09	12.01	12.35	11.88	12.02	12.02	qfq	11,051,200	133,114,688	0.17%
2025-09-08	11.65	12.06	11.65	12.00	12.00	qfq	10,782,344	127,917,028	3.72%
2025-09-05	11.31	11.57	11.27	11.57	11.57	qfq	6,024,001	68,928,129	2.57%
2025-09-04	11.48	11.51	11.15	11.28	11.28	qfq	8,277,300	94,221,655	-0.88%
2025-09-03	11.62	11.85	11.34	11.38	11.38	qfq	10,166,100	117,956,132	-2.07%
2025-09-02	11.61	11.69	11.36	11.62	11.62	qfq	8,203,416	94,544,193	0.09%
2025-09-01	11.48	11.71	11.43	11.61	11.61	qfq	7,795,800	90,261,074	1.84%
2025-08-29	11.64	11.89	11.38	11.40	11.40	qfq	9,950,102	115,118,193	-2.06%
2025-08-28	11.69	11.88	11.11	11.64	11.64	qfq	15,452,204	178,585,197	-1.69%
2025-08-27	12.36	12.39	11.77	11.84	11.84	qfq	15,456,705	186,370,468	-3.82%
2025-08-26	12.19	12.68	12.05	12.31	12.31	qfq	15,807,616	196,074,573	3.62%
2025-08-25	11.70	12.12	11.70	11.88	11.88	qfq	12,460,462	148,070,389	1.89%
2025-08-22	11.80	11.98	11.58	11.66	11.66	qfq	11,841,572	138,308,792	-0.93%
2025-08-21	11.42	12.18	11.40	11.77	11.77	qfq	22,643,600	267,792,727	4.16%
2025-08-20	11.03	11.64	10.97	11.30	11.30	qfq	12,843,500	145,420,827	1.89%
2025-08-19	11.15	11.19	10.88	11.09	11.09	qfq	9,843,732	108,442,742	0.45%
2025-08-18	10.75	11.36	10.74	11.04	11.04	qfq	16,118,632	178,832,929	3.76%
2025-08-15	10.43	10.67	10.42	10.64	10.64	qfq	8,087,600	85,332,986	1.62%
2025-08-14	10.60	10.86	10.45	10.47	10.47	qfq	11,383,200	121,499,896	-1.13%
2025-08-13	10.45	10.74	10.42	10.59	10.59	qfq	10,283,601	108,704,718	1.05%
2025-08-12	10.48	10.64	10.43	10.48	10.48	qfq	6,221,788	65,550,794	-0.19%
2025-08-11	10.52	10.55	10.40	10.50	10.50	qfq	6,103,698	63,901,730	0.00%
2025-08-08	10.65	10.72	10.48	10.50	10.50	qfq	6,181,700	65,365,246	-1.69%
2025-08-07	10.52	10.78	10.47	10.68	10.68	qfq	7,613,790	81,164,106	1.52%
2025-08-06	10.50	10.55	10.45	10.52	10.52	qfq	5,694,588	59,717,986	0.10%
2025-08-05	10.50	10.55	10.45	10.51	10.51	qfq	3,893,600	40,887,115	0.10%
2025-08-04	10.29	10.55	10.21	10.50	10.50	qfq	4,820,318	50,205,448	1.45%
2025-08-01	10.29	10.38	10.23	10.35	10.35	qfq	4,985,100	51,344,152	0.68%
2025-07-31	10.51	10.56	10.25	10.28	10.28	qfq	7,712,300	80,209,125	-2.47%
2025-07-30	10.71	10.73	10.46	10.54	10.54	qfq	6,902,700	73,237,653	-1.68%
2025-07-29	10.70	10.74	10.60	10.72	10.72	qfq	5,564,401	59,354,537	0.09%
2025-07-28	10.76	10.84	10.60	10.71	10.71	qfq	6,297,802	67,443,281	-0.37%
2025-07-25	10.92	10.95	10.71	10.75	10.75	qfq	7,818,200	84,341,298	-1.19%
2025-07-24	10.67	11.06	10.62	10.88	10.88	qfq	15,522,614	168,343,032	4.02%
2025-07-23	10.45	10.57	10.38	10.46	10.46	qfq	5,612,250	58,844,450	-0.29%
2025-07-22	10.44	10.64	10.28	10.49	10.49	qfq	8,280,201	86,326,220	0.48%
2025-07-21	10.48	10.48	10.39	10.44	10.44	qfq	5,562,184	57,991,407	0.29%
2025-07-18	10.57	10.61	10.37	10.41	10.41	qfq	7,252,200	75,980,351	-1.23%
2025-07-17	10.70	10.76	10.50	10.54	10.54	qfq	7,810,900	82,732,169	-1.40%
2025-07-16	10.52	10.76	10.52	10.69	10.69	qfq	9,143,700	97,363,031	1.81%
2025-07-15	10.58	10.73	10.45	10.50	10.50	qfq	8,767,280	92,702,396	-0.47%
2025-07-14	10.66	10.76	10.34	10.55	10.55	qfq	13,300,376	139,489,289	-2.59%
2025-07-11	11.00	11.18	10.78	10.83	10.83	qfq	13,333,530	145,681,274	-0.64%
2025-07-10	10.91	11.27	10.71	10.90	10.90	qfq	15,366,200	168,024,454	-0.91%
2025-07-09	10.30	11.17	10.19	11.00	11.00	qfq	24,394,495	261,778,669	6.90%
2025-07-08	10.20	10.44	10.10	10.29	10.29	qfq	12,474,400	128,198,662	-0.10%
2025-07-07	9.87	10.48	9.77	10.30	10.30	qfq	17,969,901	183,720,235	5.53%
2025-07-04	9.80	9.95	9.75	9.76	9.76	qfq	6,727,001	66,109,841	-1.21%
2025-07-03	9.90	10.04	9.85	9.88	9.88	qfq	6,481,900	64,257,586	-0.10%
2025-07-02	9.81	9.89	9.69	9.89	9.89	qfq	6,288,201	61,614,351	0.82%
2025-07-01	9.84	9.88	9.70	9.81	9.81	qfq	5,975,500	58,466,303	-0.30%
2025-06-30	9.73	9.96	9.70	9.84	9.84	qfq	7,855,401	77,256,860	1.65%
2025-06-27	9.74	9.82	9.65	9.68	9.68	qfq	5,585,400	54,315,320	-0.41%
2025-06-26	9.67	9.85	9.56	9.72	9.72	qfq	6,954,474	67,672,787	0.62%
2025-06-25	9.66	9.75	9.58	9.66	9.66	qfq	6,835,600	65,920,561	0.21%
2025-06-24	9.36	9.71	9.36	9.64	9.64	qfq	6,006,200	57,591,935	3.21%
2025-06-23	9.10	9.37	9.06	9.34	9.34	qfq	4,549,500	42,146,882	1.63%
2025-06-20	9.51	9.62	9.18	9.19	9.19	qfq	7,095,400	66,516,376	-3.16%
2025-06-19	9.74	9.83	9.45	9.49	9.49	qfq	8,009,020	77,030,551	-2.77%
2025-06-18	9.78	9.90	9.69	9.76	9.76	qfq	5,737,500	56,072,264	-2.11%
2025-06-17	10.10	10.15	9.82	9.97	9.97	qfq	7,279,760	72,423,625	-0.80%
2025-06-16	9.50	10.08	9.48	10.05	10.05	qfq	11,125,942	109,841,791	4.91%
2025-06-13	9.91	9.91	9.56	9.58	9.58	qfq	10,405,500	100,822,844	-3.62%
2025-06-12	10.07	10.15	9.86	9.94	9.94	qfq	8,152,000	81,337,835	-1.09%
2025-06-11	9.92	10.10	9.85	10.05	10.05	qfq	8,924,571	88,919,155	1.21%
2025-06-10	9.73	10.07	9.65	9.93	9.93	qfq	12,416,717	123,022,386	2.37%
2025-06-09	9.55	9.76	9.54	9.70	9.70	qfq	6,443,588	62,249,784	1.89%
2025-06-06	9.51	9.64	9.43	9.52	9.52	qfq	5,850,517	55,726,307	-0.21%
2025-06-05	9.69	9.73	9.50	9.54	9.54	qfq	7,087,300	67,978,441	-0.83%
2025-06-04	9.53	9.73	9.46	9.62	9.62	qfq	6,210,601	59,740,589	0.63%
2025-06-03	9.42	9.75	9.41	9.56	9.56	qfq	7,469,137	71,557,362	0.10%
2025-05-30	9.76	9.95	9.53	9.55	9.55	qfq	8,783,000	85,317,322	-2.85%
2025-05-29	9.76	9.95	9.73	9.83	9.83	qfq	7,027,100	69,250,849	0.92%
2025-05-28	9.86	10.04	9.66	9.74	9.74	qfq	7,900,500	77,275,342	-2.21%
2025-05-27	9.90	10.08	9.82	9.96	9.96	qfq	6,987,401	69,682,961	0.71%
2025-05-26	9.65	10.07	9.58	9.89	9.89	qfq	8,381,800	82,763,686	2.28%
2025-05-23	10.09	10.16	9.66	9.67	9.67	qfq	12,549,357	124,065,508	-4.26%
2025-05-22	10.20	10.44	10.02	10.10	10.10	qfq	12,976,100	132,408,599	-1.94%
2025-05-21	10.15	10.61	10.09	10.30	10.30	qfq	16,629,503	171,980,662	2.08%
2025-05-20	9.91	10.29	9.75	10.09	10.09	qfq	17,418,700	174,465,175	-0.39%
2025-05-19	9.70	10.38	9.62	10.13	10.13	qfq	20,520,528	205,215,586	7.20%
2025-05-16	9.43	9.61	9.36	9.45	9.45	qfq	6,435,800	60,943,411	-0.21%
2025-05-15	9.50	9.65	9.32	9.47	9.47	qfq	9,545,000	90,880,460	0.21%
2025-05-14	9.35	9.50	9.30	9.45	9.45	qfq	9,104,690	85,594,976	1.18%
2025-05-13	9.63	9.96	9.33	9.34	9.34	qfq	17,899,500	172,470,682	-2.30%
2025-05-12	9.42	9.60	9.36	9.56	9.56	qfq	12,407,094	117,584,716	2.25%
2025-05-09	9.26	9.94	9.05	9.35	9.35	qfq	22,164,385	210,153,319	1.19%
2025-05-08	9.00	9.30	8.97	9.24	9.24	qfq	12,395,890	114,012,119	2.55%
2025-05-07	8.85	9.24	8.85	9.01	9.01	qfq	16,821,299	152,290,009	2.15%
2025-05-06	8.39	9.04	8.39	8.82	8.82	qfq	15,186,147	132,978,276	4.13%
2025-04-30	8.20	8.60	8.20	8.47	8.47	qfq	13,409,447	112,881,189	3.55%
2025-04-29	8.21	8.33	8.10	8.18	8.18	qfq	11,098,400	91,182,125	-1.80%
2025-04-28	8.54	8.56	8.20	8.33	8.33	qfq	14,727,204	123,028,720	-3.59%
2025-04-25	8.61	8.78	8.61	8.64	8.64	qfq	13,753,108	119,691,640	2.61%
2025-04-24	8.76	8.79	8.36	8.42	8.42	qfq	16,735,198	142,609,596	-3.88%
2025-04-23	8.53	8.87	8.51	8.76	8.76	qfq	16,972,042	147,352,110	3.18%
2025-04-22	8.52	8.73	8.47	8.49	8.49	qfq	12,608,100	108,194,838	-0.35%
2025-04-21	8.53	8.57	8.37	8.52	8.52	qfq	14,657,052	124,061,667	-0.93%
2025-04-18	8.80	8.80	8.47	8.60	8.60	qfq	12,691,395	109,068,444	-2.05%
2025-04-17	8.83	9.04	8.78	8.78	8.78	qfq	10,213,021	90,946,848	-2.12%
2025-04-16	9.18	9.19	8.84	8.97	8.97	qfq	12,575,200	113,093,797	-3.03%
2025-04-15	9.16	9.51	9.15	9.25	9.25	qfq	14,212,887	132,355,343	0.98%
2025-04-14	9.18	9.30	9.08	9.16	9.16	qfq	14,713,961	135,094,255	1.22%
2025-04-11	8.78	9.41	8.78	9.05	9.05	qfq	16,014,100	146,216,699	1.57%
2025-04-10	8.88	9.15	8.87	8.91	8.91	qfq	16,121,624	145,338,247	2.30%
2025-04-09	8.45	8.85	7.80	8.71	8.71	qfq	19,306,700	162,779,581	-0.68%
2025-04-08	8.74	9.05	8.48	8.77	8.77	qfq	16,808,719	146,870,047	2.33%
2025-04-07	10.04	10.15	8.57	8.57	8.57	qfq	23,402,495	215,062,090	-19.98%
2025-04-03	10.80	11.04	10.65	10.71	10.71	qfq	10,571,600	114,449,055	-2.10%
2025-04-02	11.05	11.16	10.93	10.94	10.94	qfq	11,089,502	122,237,788	-1.88%
2025-04-01	10.93	11.27	10.82	11.15	11.15	qfq	16,800,298	186,248,475	2.48%
2025-03-31	10.74	10.95	10.41	10.88	10.88	qfq	15,379,857	165,039,781	2.64%
2025-03-28	10.97	11.06	10.60	10.60	10.60	qfq	14,869,348	160,207,139	-3.37%
2025-03-27	10.58	11.11	10.53	10.97	10.97	qfq	20,519,151	223,619,925	3.10%
2025-03-26	10.46	10.85	10.43	10.64	10.64	qfq	17,807,100	189,987,564	1.72%
2025-03-25	10.42	10.77	10.36	10.46	10.46	qfq	19,899,546	210,208,667	-0.95%
2025-03-24	11.58	11.63	10.43	10.56	10.56	qfq	37,202,872	404,387,360	-9.04%
2025-03-21	11.56	11.97	11.43	11.61	11.61	qfq	33,322,781	391,002,671	-0.34%
2025-03-20	11.40	11.84	11.26	11.65	11.65	qfq	48,302,740	559,591,766	-2.67%
2025-03-19	11.63	12.75	11.63	11.97	11.97	qfq	85,459,256	1,007,997,491	-17.68%
2025-03-18	14.54	14.54	14.54	14.54	14.54	qfq	946,200	13,757,748	-19.98%
2025-03-14	17.30	18.23	17.20	18.17	18.17	qfq	18,298,962	328,484,265	4.37%
2025-03-13	17.93	17.94	17.21	17.41	17.41	qfq	10,922,601	190,617,305	-3.33%
2025-03-12	17.65	18.17	17.55	18.01	18.01	qfq	13,185,320	236,812,256	2.80%
2025-03-11	17.30	17.68	17.30	17.52	17.52	qfq	6,814,500	119,084,389	-0.68%
2025-03-10	17.61	17.77	17.40	17.64	17.64	qfq	7,950,800	139,967,643	-0.79%
2025-03-07	18.32	18.33	17.64	17.78	17.78	qfq	13,131,300	235,870,104	-3.00%
2025-03-06	17.78	18.44	17.73	18.33	18.33	qfq	17,179,610	311,714,423	4.09%
2025-03-05	17.65	17.82	17.30	17.61	17.61	qfq	9,259,602	162,219,678	-0.79%
2025-03-04	17.60	17.97	17.48	17.75	17.75	qfq	8,324,500	147,482,771	-0.06%
2025-03-03	17.69	18.10	17.23	17.76	17.76	qfq	11,636,900	206,478,590	1.31%
2025-02-28	18.95	18.95	17.39	17.53	17.53	qfq	21,012,762	381,722,378	-8.65%
2025-02-27	18.88	19.60	18.80	19.19	19.19	qfq	23,737,843	456,962,015	0.58%
2025-02-26	19.60	20.19	18.88	19.08	19.08	qfq	21,732,489	418,825,936	-1.29%
2025-02-25	18.80	19.90	18.55	19.33	19.33	qfq	26,812,150	514,517,850	0.16%
2025-02-24	19.19	19.49	18.72	19.30	19.30	qfq	22,162,980	424,110,484	1.21%
2025-02-21	18.59	19.20	18.11	19.07	19.07	qfq	27,327,275	513,512,218	3.70%
2025-02-20	18.73	19.06	18.20	18.39	18.39	qfq	19,169,298	355,883,785	-2.80%
2025-02-19	18.20	18.97	18.02	18.92	18.92	qfq	20,926,379	388,145,175	-0.05%
2025-02-18	19.86	20.18	18.85	18.93	18.93	qfq	28,911,103	564,553,997	-2.62%
2025-02-17	20.00	20.38	19.30	19.44	19.44	qfq	36,928,900	729,975,557	-0.66%
2025-02-14	18.68	19.88	18.23	19.57	19.57	qfq	40,524,648	773,872,640	1.93%
2025-02-13	18.53	19.90	18.03	19.20	19.20	qfq	37,076,092	702,379,296	2.73%
2025-02-12	18.35	18.90	18.34	18.69	18.69	qfq	19,810,800	370,509,643	1.96%
2025-02-11	18.88	18.88	18.22	18.33	18.33	qfq	20,887,911	384,757,577	-3.37%
2025-02-10	19.10	19.30	18.42	18.97	18.97	qfq	32,478,811	611,258,277	4.46%
2025-02-07	17.10	18.40	17.03	18.16	18.16	qfq	27,035,212	482,556,469	5.28%
2025-02-06	16.93	17.33	16.57	17.25	17.25	qfq	14,391,310	245,022,735	2.86%
2025-02-05	16.37	16.88	16.24	16.77	16.77	qfq	13,075,600	217,581,532	4.36%
2025-01-27	16.43	16.63	16.04	16.07	16.07	qfq	6,793,000	110,889,319	-1.59%
2025-01-24	16.09	16.37	15.80	16.33	16.33	qfq	8,262,400	133,760,408	2.06%
2025-01-23	16.20	16.61	16.00	16.00	16.00	qfq	10,454,901	170,643,747	0.57%
2025-01-22	16.34	16.50	15.80	15.91	15.91	qfq	10,544,601	169,187,144	-4.16%
2025-01-21	16.54	16.82	16.32	16.60	16.60	qfq	9,814,391	162,669,108	1.22%
2025-01-20	16.50	16.71	16.25	16.40	16.40	qfq	7,084,110	116,928,647	-0.24%
2025-01-17	16.50	16.73	16.33	16.44	16.44	qfq	7,875,100	130,117,405	-1.20%
2025-01-16	16.90	17.15	16.47	16.64	16.64	qfq	12,303,000	206,332,668	-0.30%
2025-01-15	16.50	17.00	16.49	16.69	16.69	qfq	16,980,700	285,137,316	1.21%
2025-01-14	15.62	16.49	15.58	16.49	16.49	qfq	13,003,622	210,058,189	6.73%
2025-01-13	15.09	15.48	14.77	15.45	15.45	qfq	7,312,405	111,247,009	0.65%
2025-01-10	16.09	16.45	15.33	15.35	15.35	qfq	10,515,400	167,362,473	-4.48%
2025-01-09	15.58	16.24	15.51	16.07	16.07	qfq	10,606,045	169,799,908	1.97%
2025-01-08	15.72	15.85	15.17	15.76	15.76	qfq	9,493,547	148,052,217	0.45%
2025-01-07	15.28	15.69	15.22	15.69	15.69	qfq	7,336,400	113,220,847	2.68%
2025-01-06	15.15	15.58	14.61	15.28	15.28	qfq	9,603,869	146,390,130	0.53%
2025-01-03	16.50	16.58	15.16	15.20	15.20	qfq	12,745,966	199,712,799	-7.26%
2025-01-02	16.67	16.97	16.10	16.39	16.39	qfq	10,307,684	170,565,280	-2.32%
2024-12-31	17.49	17.69	16.73	16.78	16.78	qfq	9,648,903	165,902,513	-3.34%
2024-12-30	17.54	17.54	16.71	17.36	17.36	qfq	8,453,902	145,083,094	-1.03%
2024-12-27	17.61	17.88	17.21	17.54	17.54	qfq	9,409,800	166,637,580	0.52%
2024-12-26	17.50	17.75	17.36	17.45	17.45	qfq	8,831,801	154,877,426	0.52%
2024-12-25	18.00	18.02	16.90	17.36	17.36	qfq	13,082,702	227,318,139	-4.41%
2024-12-24	18.05	18.35	17.73	18.16	18.16	qfq	12,088,214	217,807,857	0.39%
2024-12-23	19.69	19.69	18.00	18.09	18.09	qfq	20,637,741	384,146,728	-8.13%
2024-12-20	19.73	20.00	19.52	19.69	19.69	qfq	18,052,004	356,383,309	-1.80%
2024-12-19	19.70	20.53	19.52	20.05	20.05	qfq	20,004,498	400,009,914	2.77%
2024-12-18	19.22	19.98	18.85	19.51	19.51	qfq	18,240,272	353,603,581	0.21%
2024-12-17	20.77	20.87	19.32	19.47	19.47	qfq	28,852,820	574,285,140	-8.07%
2024-12-16	22.48	22.69	21.10	21.18	21.18	qfq	41,249,968	888,306,908	-8.23%
2024-12-13	22.02	25.08	22.02	23.08	23.08	qfq	66,794,734	1,579,295,187	7.85%
2024-12-12	20.51	22.06	20.51	21.40	21.40	qfq	33,403,108	716,659,492	3.33%
2024-12-11	20.88	20.98	20.40	20.71	20.71	qfq	18,186,200	375,300,667	-0.43%
2024-12-10	20.99	21.83	20.32	20.80	20.80	qfq	34,966,142	737,516,674	2.92%
2024-12-09	20.60	20.70	19.90	20.21	20.21	qfq	17,487,089	354,101,160	-1.99%
2024-12-06	19.96	20.68	19.64	20.62	20.62	qfq	28,540,403	580,212,514	3.20%
2024-12-05	19.37	19.99	19.21	19.98	19.98	qfq	16,140,300	319,703,153	3.15%
2024-12-04	19.90	19.96	19.21	19.37	19.37	qfq	13,470,801	263,276,928	-2.86%
2024-12-03	19.97	20.09	19.55	19.94	19.94	qfq	16,684,701	330,891,257	-0.99%
2024-12-02	19.90	20.46	19.80	20.14	20.14	qfq	17,003,299	342,960,216	0.70%
2024-11-29	19.83	20.43	19.30	20.00	20.00	qfq	22,016,928	437,696,242	-0.10%
2024-11-28	20.20	20.98	19.93	20.02	20.02	qfq	24,281,371	495,206,707	-0.60%
2024-11-27	19.05	20.15	18.72	20.14	20.14	qfq	21,523,923	420,902,166	4.35%
2024-11-26	19.69	20.37	19.15	19.30	19.30	qfq	17,079,035	337,537,484	-1.93%
2024-11-25	20.02	20.35	18.87	19.68	19.68	qfq	18,237,846	353,398,998	-1.06%
2024-11-22	20.30	21.43	19.66	19.89	19.89	qfq	27,399,400	565,485,586	-2.50%
2024-11-21	20.44	21.29	19.91	20.40	20.40	qfq	25,713,498	529,300,033	0.59%
2024-11-20	19.27	20.56	19.09	20.28	20.28	qfq	21,557,220	430,446,975	5.30%
2024-11-19	18.65	19.26	18.27	19.26	19.26	qfq	15,846,685	298,541,733	4.45%
2024-11-18	20.24	20.40	18.21	18.44	18.44	qfq	21,690,847	408,227,371	-8.21%
2024-11-15	20.70	21.80	20.06	20.09	20.09	qfq	22,553,958	470,414,138	-5.86%
2024-11-14	21.30	22.51	21.21	21.34	21.34	qfq	29,028,800	637,915,490	0.14%
2024-11-13	21.15	21.69	20.68	21.31	21.31	qfq	15,916,416	337,895,612	-0.23%
2024-11-12	22.08	22.13	21.11	21.36	21.36	qfq	26,763,215	577,803,444	-4.22%
2024-11-11	21.04	22.98	20.83	22.30	22.30	qfq	37,778,170	828,963,969	2.81%
2024-11-08	21.90	22.22	21.37	21.69	21.69	qfq	30,699,065	668,962,790	-0.46%
2024-11-07	21.76	21.96	21.01	21.79	21.79	qfq	36,976,811	796,192,903	-3.11%
2024-11-06	20.75	22.67	20.65	22.49	22.49	qfq	55,997,667	1,222,718,060	8.49%
2024-11-05	19.92	20.99	19.80	20.73	20.73	qfq	34,448,937	703,539,695	2.93%
2024-11-04	19.52	20.17	19.31	20.14	20.14	qfq	25,850,533	511,901,649	0.90%
2024-11-01	21.42	21.90	19.93	19.96	19.96	qfq	47,831,058	982,235,787	-9.81%
2024-10-31	21.32	22.94	21.30	22.13	22.13	qfq	54,598,438	1,207,366,789	4.29%
2024-10-30	22.25	23.83	21.00	21.22	21.22	qfq	75,227,084	1,657,142,190	-17.40%
2024-10-29	26.80	27.35	25.39	25.69	25.69	qfq	61,763,472	1,626,316,676	-7.69%
2024-10-28	25.00	28.20	24.80	27.83	27.83	qfq	78,095,762	2,078,525,585	6.18%
2024-10-25	25.60	27.39	24.40	26.21	26.21	qfq	82,714,408	2,145,713,895	10.08%
2024-10-24	22.11	24.51	21.66	23.81	23.81	qfq	60,741,705	1,410,141,823	2.94%
2024-10-23	22.10	24.36	21.56	23.13	23.13	qfq	61,469,093	1,417,466,010	-0.30%
2024-10-22	25.50	26.43	22.88	23.20	23.20	qfq	102,608,411	2,509,997,376	-3.33%
2024-10-21	19.50	24.00	19.38	24.00	24.00	qfq	71,344,103	1,614,651,705	20.00%
2024-10-18	19.54	21.30	18.33	20.00	20.00	qfq	72,957,399	1,438,795,342	-0.74%
2024-10-17	18.82	22.00	18.08	20.15	20.15	qfq	86,670,630	1,787,147,795	6.00%
2024-10-16	17.96	19.80	17.24	19.01	19.01	qfq	81,325,237	1,493,131,755	12.89%
2024-10-15	14.34	16.84	14.34	16.84	16.84	qfq	36,988,480	597,081,965	20.03%
2024-10-14	13.79	14.05	13.28	14.03	14.03	qfq	10,710,990	146,714,094	4.31%
2024-10-11	14.40	14.40	13.20	13.45	13.45	qfq	10,446,892	142,353,058	-6.27%
2024-10-10	14.30	15.20	14.01	14.35	14.35	qfq	14,627,739	212,115,573	0.49%
2024-10-09	16.44	16.44	14.27	14.28	14.28	qfq	26,706,959	409,951,579	-17.65%
2024-10-08	17.60	17.60	15.52	17.34	17.34	qfq	37,102,723	620,489,445	17.56%
2024-09-30	13.42	14.86	12.97	14.75	14.75	qfq	31,094,350	433,453,233	17.72%
2024-09-27	11.90	12.80	11.76	12.53	12.53	qfq	18,126,552	221,644,046	7.55%
2024-09-26	11.31	11.65	11.31	11.65	11.65	qfq	9,677,413	111,203,493	2.37%
2024-09-25	11.27	11.75	11.21	11.38	11.38	qfq	12,920,061	148,009,566	2.06%
2024-09-24	10.83	11.25	10.68	11.15	11.15	qfq	10,707,549	117,942,803	3.05%
2024-09-23	10.89	10.94	10.77	10.82	10.82	qfq	4,352,498	47,158,950	-0.73%
2024-09-20	10.85	10.95	10.75	10.90	10.90	qfq	5,784,300	62,810,817	0.55%
2024-09-19	10.50	10.90	10.45	10.84	10.84	qfq	8,919,800	95,712,281	3.24%
2024-09-18	10.89	10.98	10.25	10.50	10.50	qfq	11,253,050	118,702,686	-5.15%
2024-09-13	10.97	11.60	10.88	11.07	11.07	qfq	17,019,400	190,884,335	2.03%
2024-09-12	10.79	11.24	10.78	10.85	10.85	qfq	6,630,700	72,709,822	0.56%
2024-09-11	10.80	10.92	10.74	10.79	10.79	qfq	2,957,100	31,921,748	-1.01%
2024-09-10	10.88	10.95	10.56	10.90	10.90	qfq	4,793,928	51,553,920	0.93%
2024-09-09	10.82	10.89	10.60	10.80	10.80	qfq	4,032,910	43,452,341	0.19%
2024-09-06	10.95	11.04	10.75	10.78	10.78	qfq	4,961,700	53,788,973	-1.46%
2024-09-05	10.68	11.30	10.68	10.94	10.94	qfq	7,764,800	85,224,219	2.24%
2024-09-04	10.86	10.93	10.67	10.70	10.70	qfq	4,172,900	44,883,091	-2.10%
2024-09-03	10.90	10.95	10.76	10.93	10.93	qfq	6,126,083	66,549,472	1.11%
2024-09-02	11.11	11.28	10.77	10.81	10.81	qfq	14,427,183	158,401,811	-5.67%
2024-08-30	10.29	12.03	10.29	11.46	11.46	qfq	22,429,771	250,011,111	11.15%
2024-08-29	10.20	10.37	10.12	10.31	10.31	qfq	4,128,100	42,366,243	-0.10%
2024-08-28	10.22	10.36	9.96	10.32	10.32	qfq	4,591,851	46,860,353	1.98%
2024-08-27	10.31	10.53	10.11	10.12	10.12	qfq	4,250,800	43,754,666	-2.03%
2024-08-26	10.30	10.45	10.16	10.33	10.33	qfq	3,798,902	39,244,106	0.88%
2024-08-23	10.26	10.37	10.14	10.24	10.24	qfq	4,193,400	42,968,666	-0.19%
2024-08-22	10.41	10.66	10.25	10.26	10.26	qfq	5,386,400	56,282,407	-2.19%
2024-08-21	10.70	11.08	10.45	10.49	10.49	qfq	7,873,532	84,492,145	-2.15%
2024-08-20	10.68	10.98	10.54	10.72	10.72	qfq	7,562,900	81,181,239	0.19%
2024-08-19	10.71	10.85	10.59	10.70	10.70	qfq	5,769,701	61,702,785	0.09%
2024-08-16	10.91	10.95	10.66	10.69	10.69	qfq	6,561,302	70,382,333	-1.57%
2024-08-15	10.35	11.20	10.29	10.86	10.86	qfq	11,977,725	129,083,233	3.82%
2024-08-14	10.30	10.70	10.21	10.46	10.46	qfq	9,258,997	97,083,148	1.65%
2024-08-13	10.20	10.34	9.95	10.29	10.29	qfq	9,089,801	92,416,891	0.00%
2024-08-12	10.32	11.23	10.20	10.29	10.29	qfq	21,660,273	230,701,971	-16.07%
2024-08-09	12.58	12.83	12.19	12.26	12.26	qfq	8,730,100	108,392,100	-4.22%
2024-08-08	12.50	13.10	12.22	12.80	12.80	qfq	12,975,484	163,941,596	0.95%
2024-08-07	12.98	13.13	12.61	12.68	12.68	qfq	12,604,400	161,202,291	-4.59%
2024-08-06	12.67	13.66	12.58	13.29	13.29	qfq	20,746,563	271,856,863	3.83%
2024-08-05	12.33	13.25	12.18	12.80	12.80	qfq	23,640,305	299,731,542	5.87%
2024-08-02	11.90	12.16	11.86	12.09	12.09	qfq	5,618,200	67,843,913	0.08%
2024-08-01	12.00	12.14	11.99	12.08	12.08	qfq	5,785,300	69,837,564	0.17%
2024-07-31	11.71	12.11	11.71	12.06	12.06	qfq	7,944,327	95,310,477	2.38%
2024-07-30	11.72	11.93	11.72	11.78	11.78	qfq	5,061,693	59,719,112	-1.75%
2024-07-29	10.82	12.10	10.74	11.99	11.99	qfq	12,654,170	146,022,514	1.70%
2024-07-26	11.36	12.45	11.36	11.79	11.79	qfq	9,943,147	118,919,738	3.69%
2024-07-25	11.30	11.51	11.23	11.37	11.37	qfq	3,175,500	36,101,395	-0.26%
2024-07-24	11.50	11.71	11.38	11.40	11.40	qfq	6,817,353	78,477,582	-2.90%
2024-07-23	12.11	12.37	11.70	11.74	11.74	qfq	10,901,511	132,016,015	0.60%
2024-07-22	11.55	11.70	11.44	11.67	11.67	qfq	3,674,300	42,604,002	0.78%
2024-07-19	11.39	11.69	11.39	11.58	11.58	qfq	3,179,600	36,824,019	0.26%
2024-07-18	11.56	11.65	11.30	11.55	11.55	qfq	5,091,200	58,383,271	-2.04%
2024-07-17	11.72	12.09	11.65	11.79	11.79	qfq	6,959,054	82,968,711	0.77%
2024-07-16	11.68	11.75	11.41	11.70	11.70	qfq	4,307,100	49,938,658	-1.18%
2024-07-15	11.58	12.19	11.33	11.84	11.84	qfq	8,475,144	100,319,147	2.96%
2024-07-12	11.65	11.75	11.47	11.50	11.50	qfq	3,469,700	40,253,829	-1.37%
2024-07-11	11.60	11.75	11.50	11.66	11.66	qfq	4,977,268	57,934,957	1.57%
2024-07-10	11.25	11.97	11.03	11.48	11.48	qfq	6,062,700	69,765,526	1.50%
2024-07-09	11.31	11.37	10.81	11.31	11.31	qfq	4,612,255	51,337,981	0.35%
2024-07-08	11.72	11.72	11.20	11.27	11.27	qfq	3,690,500	41,934,589	-3.51%
2024-07-05	11.70	11.78	11.43	11.68	11.68	qfq	2,611,149	30,381,779	0.95%
2024-07-04	11.98	11.98	11.45	11.57	11.57	qfq	4,407,049	51,227,043	-2.45%
2024-07-03	12.00	12.07	11.80	11.86	11.86	qfq	3,545,901	42,250,569	-1.82%
2024-07-02	12.00	12.31	12.00	12.08	12.08	qfq	5,038,376	61,267,673	0.83%
2024-07-01	11.94	12.05	11.80	11.98	11.98	qfq	3,689,500	43,952,833	-0.25%
2024-06-28	12.06	12.27	11.97	12.01	12.01	qfq	5,285,995	64,089,954	-1.23%
2024-06-27	12.02	12.45	11.97	12.16	12.16	qfq	8,540,894	104,017,658	-0.49%
2024-06-26	11.86	12.48	11.78	12.22	12.22	qfq	9,271,496	113,031,668	5.16%
2024-06-25	11.85	12.02	11.52	11.62	11.62	qfq	3,964,000	46,612,591	-1.11%
2024-06-24	12.36	12.43	11.61	11.75	11.75	qfq	5,629,893	67,543,549	-5.70%
2024-06-21	12.55	12.75	12.17	12.46	12.46	qfq	5,079,989	63,141,779	-1.74%
2024-06-20	12.97	12.99	12.60	12.68	12.68	qfq	4,079,312	51,931,142	-1.86%
2024-06-19	13.18	13.20	12.90	12.92	12.92	qfq	4,078,472	53,057,827	-1.97%
2024-06-18	13.06	13.24	13.05	13.18	13.18	qfq	5,097,671	66,950,009	-0.38%
2024-06-17	12.85	13.24	12.58	13.23	13.23	qfq	7,034,594	90,532,972	2.80%
2024-06-14	12.83	13.10	12.71	12.87	12.87	qfq	5,458,500	70,512,614	1.50%
2024-06-13	12.98	13.05	12.64	12.68	12.68	qfq	5,946,078	76,067,614	-2.61%
2024-06-12	12.73	13.08	12.73	13.02	13.02	qfq	5,292,347	68,630,670	0.54%
2024-06-11	13.00	13.11	12.55	12.95	12.95	qfq	7,202,800	92,111,439	-2.12%
2024-06-07	13.10	13.47	13.07	13.23	13.23	qfq	4,924,040	65,085,483	1.15%
2024-06-06	13.17	13.49	13.03	13.08	13.08	qfq	8,001,499	105,944,902	0.62%
2024-06-05	12.97	13.24	12.90	13.00	13.00	qfq	4,632,225	60,614,717	-0.84%
2024-06-04	13.06	13.26	12.90	13.11	13.11	qfq	5,748,488	75,033,162	-1.06%
2024-06-03	13.34	13.53	13.08	13.25	13.25	qfq	8,793,428	116,258,865	-2.72%
2024-05-31	13.25	13.95	13.25	13.62	13.62	qfq	13,820,018	188,709,658	5.17%
2024-05-30	13.11	13.23	12.91	12.95	12.95	qfq	7,622,846	99,247,407	-3.43%
2024-05-29	13.50	13.67	13.34	13.41	13.41	qfq	5,519,120	74,293,890	0.45%
2024-05-28	13.91	13.91	13.33	13.35	13.35	qfq	9,515,500	128,231,724	-4.51%
2024-05-27	13.86	14.04	13.50	13.98	13.98	qfq	11,030,706	151,482,502	-1.20%
2024-05-24	13.78	14.55	13.70	14.15	14.15	qfq	17,105,287	241,868,744	3.28%
2024-05-23	14.15	14.20	13.63	13.70	13.70	qfq	13,514,290	187,039,237	-4.99%
2024-05-22	13.45	14.65	13.44	14.42	14.42	qfq	22,137,525	310,179,121	0.56%
2024-05-21	14.15	15.51	14.15	14.34	14.34	qfq	28,952,862	429,011,556	4.60%
2024-05-20	13.34	13.80	13.34	13.71	13.71	qfq	9,854,045	134,609,887	2.47%
2024-05-17	13.44	13.50	13.13	13.38	13.38	qfq	7,121,873	94,805,872	-0.67%
2024-05-16	13.42	13.76	13.34	13.47	13.47	qfq	10,370,525	140,246,426	-2.32%
2024-05-15	14.22	14.57	13.68	13.79	13.79	qfq	19,069,844	266,776,079	-5.42%
2024-05-14	13.03	14.66	12.99	14.58	14.58	qfq	25,196,104	353,437,885	14.00%
2024-05-13	13.17	13.17	12.72	12.79	12.79	qfq	3,187,600	40,863,234	-2.37%
2024-05-10	13.42	13.49	13.01	13.10	13.10	qfq	4,556,435	59,891,065	-2.38%
2024-05-09	13.44	13.52	13.28	13.42	13.42	qfq	5,281,557	70,621,889	0.45%
2024-05-08	13.89	13.98	13.32	13.36	13.36	qfq	6,046,013	81,790,847	-2.55%
2024-05-07	13.68	13.82	13.58	13.71	13.71	qfq	4,373,372	59,939,002	0.88%
2024-05-06	13.70	13.86	13.51	13.59	13.59	qfq	4,717,800	64,358,496	0.37%
2024-04-30	13.69	13.80	13.30	13.54	13.54	qfq	5,111,577	69,181,625	-1.10%
2024-04-29	13.23	13.73	13.23	13.69	13.69	qfq	6,683,991	90,788,361	3.71%
2024-04-26	12.94	13.30	12.86	13.20	13.20	qfq	6,362,075	83,536,673	1.85%
2024-04-25	13.03	13.20	12.95	12.96	12.96	qfq	4,224,606	55,184,437	-1.29%
2024-04-24	12.88	13.15	12.81	13.13	13.13	qfq	4,453,804	58,038,348	1.86%
2024-04-23	12.85	13.06	12.79	12.89	12.89	qfq	4,610,989	59,615,147	1.50%
2024-04-22	12.67	12.93	12.43	12.70	12.70	qfq	3,372,197	42,850,029	0.32%
2024-04-19	12.87	12.89	12.60	12.66	12.66	qfq	4,027,168	51,270,874	-1.94%
2024-04-18	13.15	13.15	12.81	12.91	12.91	qfq	4,553,711	59,060,815	-1.30%
2024-04-17	12.40	13.15	12.40	13.08	13.08	qfq	6,831,651	88,377,069	6.60%
2024-04-16	13.34	13.34	12.27	12.27	12.27	qfq	7,736,876	97,273,179	-8.16%
2024-04-15	14.06	14.08	12.73	13.36	13.36	qfq	9,636,200	128,473,604	-5.11%
2024-04-12	14.45	14.68	14.03	14.08	14.08	qfq	4,520,060	64,445,362	-2.63%
2024-04-11	14.35	14.78	14.31	14.46	14.46	qfq	4,200,900	61,445,029	0.07%
2024-04-10	15.00	15.03	14.34	14.45	14.45	qfq	4,728,000	69,138,659	-3.99%
2024-04-09	14.80	15.20	14.80	15.05	15.05	qfq	4,432,943	66,622,610	1.83%
2024-04-08	15.05	15.14	14.73	14.78	14.78	qfq	4,054,392	60,398,456	-1.99%
2024-04-03	15.48	15.49	15.00	15.08	15.08	qfq	4,617,000	69,813,573	-2.52%
2024-04-02	15.68	15.78	15.33	15.47	15.47	qfq	6,387,313	98,905,356	-2.58%
2024-04-01	15.55	15.93	15.55	15.88	15.88	qfq	6,831,352	107,841,456	3.05%
2024-03-29	15.53	15.53	15.16	15.41	15.41	qfq	4,914,099	75,528,732	-0.52%
2024-03-28	14.90	15.66	14.87	15.49	15.49	qfq	8,205,602	126,549,052	3.96%
2024-03-27	15.83	15.98	14.85	14.90	14.90	qfq	7,343,742	112,771,370	-5.87%
2024-03-26	16.12	16.29	15.57	15.83	15.83	qfq	7,888,500	125,478,500	-2.10%
2024-03-25	16.95	17.18	16.16	16.17	16.17	qfq	9,620,229	160,454,566	-4.60%
2024-03-22	16.92	17.16	16.52	16.95	16.95	qfq	11,407,905	192,522,120	-0.47%
2024-03-21	17.15	17.38	17.02	17.03	17.03	qfq	13,397,450	230,122,627	0.29%
2024-03-20	16.58	17.03	16.58	16.98	16.98	qfq	9,859,342	166,972,679	1.01%
2024-03-19	16.89	17.30	16.80	16.81	16.81	qfq	10,975,450	186,354,795	-1.12%
2024-03-18	16.65	17.03	16.52	17.00	17.00	qfq	12,480,003	209,815,430	1.80%
2024-03-15	16.59	16.89	16.22	16.70	16.70	qfq	10,827,719	179,397,118	2.45%
2024-03-14	16.55	16.63	16.09	16.30	16.30	qfq	11,569,380	189,583,017	-2.98%
2024-03-13	16.47	17.20	16.41	16.80	16.80	qfq	20,563,282	347,009,072	2.13%
2024-03-12	16.45	16.65	16.20	16.45	16.45	qfq	12,387,933	203,746,283	0.73%
2024-03-11	15.88	16.39	15.72	16.33	16.33	qfq	11,512,355	185,054,315	2.06%
2024-03-08	15.75	16.10	15.47	16.00	16.00	qfq	11,056,609	175,240,900	0.88%
2024-03-07	15.85	16.70	15.85	15.86	15.86	qfq	13,974,675	227,163,159	-0.38%
2024-03-06	15.80	16.19	15.76	15.92	15.92	qfq	6,871,412	109,668,644	-0.38%
2024-03-05	16.09	16.32	15.93	15.98	15.98	qfq	10,505,020	169,153,427	-2.80%
2024-03-04	16.02	16.52	15.60	16.44	16.44	qfq	15,644,798	252,298,171	1.42%
2024-03-01	16.20	16.50	15.83	16.21	16.21	qfq	17,069,044	276,234,848	1.57%
2024-02-29	15.16	15.99	15.01	15.96	15.96	qfq	18,394,080	288,981,993	3.70%
2024-02-28	17.30	17.58	15.32	15.39	15.39	qfq	32,473,699	548,081,018	-4.94%
2024-02-27	15.40	16.27	15.30	16.19	16.19	qfq	19,296,307	306,165,328	4.59%
2024-02-26	15.42	15.89	15.09	15.48	15.48	qfq	18,113,921	279,612,911	-0.13%
2024-02-23	15.10	15.58	14.83	15.50	15.50	qfq	19,171,161	293,596,220	2.72%
2024-02-22	14.50	15.30	14.40	15.09	15.09	qfq	18,202,555	271,813,009	3.29%
2024-02-21	14.01	15.50	13.99	14.61	14.61	qfq	20,628,441	304,595,488	0.76%
2024-02-20	14.00	15.51	13.68	14.50	14.50	qfq	18,684,326	271,817,446	2.98%
2024-02-19	13.82	14.26	13.60	14.08	14.08	qfq	15,702,612	218,864,997	5.47%
2024-02-08	12.50	13.37	12.35	13.35	13.35	qfq	13,578,718	175,691,400	8.27%
2024-02-07	13.00	13.30	12.10	12.33	12.33	qfq	13,686,141	175,802,180	-5.59%
2024-02-06	12.50	13.54	11.65	13.06	13.06	qfq	17,571,446	221,244,213	2.03%
2024-02-05	14.01	14.31	12.50	12.80	12.80	qfq	19,975,182	265,883,018	-11.72%
2024-02-02	14.28	15.45	14.08	14.50	14.50	qfq	20,176,164	298,353,589	2.40%
2024-02-01	14.43	14.79	13.90	14.16	14.16	qfq	13,046,600	186,086,703	-3.41%
2024-01-31	15.50	15.55	14.55	14.66	14.66	qfq	19,419,859	291,167,008	-7.62%
2024-01-30	16.08	17.04	15.64	15.87	15.87	qfq	23,337,279	379,814,407	-3.70%
2024-01-29	16.47	17.28	15.88	16.48	16.48	qfq	36,972,317	608,043,699	-4.85%
2024-01-26	15.42	17.84	15.12	17.32	17.32	qfq	48,260,205	825,171,273	16.48%
2024-01-25	14.46	14.96	14.28	14.87	14.87	qfq	7,407,678	108,850,717	3.05%
2024-01-24	14.38	14.52	13.88	14.43	14.43	qfq	5,506,469	78,441,597	0.21%
2024-01-23	14.16	14.50	13.86	14.40	14.40	qfq	6,545,070	93,347,699	1.91%
2024-01-22	15.12	15.22	13.97	14.13	14.13	qfq	7,346,000	107,085,375	-7.04%
2024-01-19	15.21	15.55	15.18	15.20	15.20	qfq	5,646,844	86,713,172	-0.07%
2024-01-18	15.22	15.36	14.65	15.21	15.21	qfq	7,154,300	107,132,694	-0.20%
2024-01-17	15.66	15.72	15.22	15.24	15.24	qfq	3,649,494	56,567,757	-3.12%
2024-01-16	16.03	16.09	15.41	15.73	15.73	qfq	6,473,200	101,227,632	-1.87%
2024-01-15	16.05	16.20	15.97	16.03	16.03	qfq	2,860,100	45,970,197	-0.50%
2024-01-12	16.42	16.53	16.11	16.11	16.11	qfq	3,402,300	55,368,638	-2.01%
2024-01-11	16.10	16.55	16.04	16.44	16.44	qfq	4,339,935	71,036,356	1.99%
2024-01-10	16.43	16.43	15.93	16.12	16.12	qfq	4,013,702	64,818,272	-1.89%
2024-01-09	16.43	16.71	16.31	16.43	16.43	qfq	4,053,466	66,770,646	0.12%
2024-01-08	16.63	16.80	16.40	16.41	16.41	qfq	3,831,100	63,583,405	-1.14%
2024-01-05	17.01	17.01	16.55	16.60	16.60	qfq	5,026,439	84,128,652	-2.47%
2024-01-04	16.92	17.03	16.64	17.02	17.02	qfq	5,211,276	88,049,018	0.24%
2024-01-03	16.83	17.20	16.67	16.98	16.98	qfq	6,609,551	112,124,506	0.30%
2024-01-02	17.12	17.40	16.93	16.93	16.93	qfq	8,157,451	139,540,086	-0.24%
2023-12-29	16.67	17.12	16.57	16.97	16.97	qfq	9,091,202	153,976,999	1.50%
2023-12-28	16.36	16.81	16.05	16.72	16.72	qfq	8,867,999	146,363,861	0.60%
2023-12-27	16.60	16.74	16.34	16.62	16.62	qfq	6,368,858	105,529,785	1.53%
2023-12-26	16.80	16.90	16.29	16.37	16.37	qfq	6,663,509	109,974,240	-2.56%
2023-12-25	17.03	17.29	16.46	16.80	16.80	qfq	9,075,570	152,277,390	-1.41%
2023-12-22	18.50	18.67	16.80	17.04	17.04	qfq	22,057,826	384,315,316	-8.63%
2023-12-21	18.36	18.78	18.10	18.65	18.65	qfq	10,398,998	192,128,758	0.76%
2023-12-20	18.60	19.23	18.49	18.51	18.51	qfq	10,178,178	191,909,642	-0.86%
2023-12-19	18.34	18.79	18.28	18.67	18.67	qfq	6,334,130	117,915,113	1.47%
2023-12-18	18.80	19.06	18.31	18.40	18.40	qfq	8,529,228	158,620,627	-3.06%
2023-12-15	18.71	19.19	18.42	18.98	18.98	qfq	10,167,021	191,918,703	1.17%
2023-12-14	18.98	19.26	18.75	18.76	18.76	qfq	7,804,835	148,085,128	-1.16%
2023-12-13	19.07	19.50	18.98	18.98	18.98	qfq	9,598,634	184,079,353	-1.81%
2023-12-12	19.27	19.60	19.13	19.33	19.33	qfq	12,118,772	235,106,956	0.31%
2023-12-11	18.80	19.30	18.57	19.27	19.27	qfq	14,450,262	274,743,198	2.23%
2023-12-08	19.12	19.36	18.70	18.85	18.85	qfq	13,994,565	264,655,511	-2.03%
2023-12-07	18.66	19.49	18.66	19.24	19.24	qfq	19,672,299	378,584,384	2.34%
2023-12-06	18.10	19.16	17.96	18.80	18.80	qfq	15,494,392	288,229,791	2.90%
2023-12-05	19.00	19.00	18.25	18.27	18.27	qfq	9,898,356	183,287,645	-3.38%
2023-12-04	18.91	19.25	18.83	18.91	18.91	qfq	13,081,621	249,463,296	-0.73%
2023-12-01	18.01	19.13	17.99	19.05	19.05	qfq	18,426,792	344,315,708	5.77%
2023-11-30	18.33	18.39	17.82	18.01	18.01	qfq	9,486,443	171,284,465	-1.64%
2023-11-29	18.66	18.70	18.31	18.31	18.31	qfq	8,397,788	155,287,533	-2.45%
2023-11-28	18.69	18.84	18.49	18.77	18.77	qfq	7,825,309	145,966,054	0.37%
2023-11-27	18.79	18.92	18.52	18.70	18.70	qfq	9,107,519	170,038,113	-0.80%
2023-11-24	19.35	19.40	18.76	18.85	18.85	qfq	13,666,484	259,937,165	-2.23%
2023-11-23	20.22	20.28	18.71	19.28	19.28	qfq	26,695,208	515,239,032	-5.54%
2023-11-22	19.74	20.56	19.74	20.41	20.41	qfq	30,183,493	611,926,540	2.41%
2023-11-21	19.91	20.20	19.78	19.93	19.93	qfq	16,544,028	330,608,307	0.05%
2023-11-20	19.68	20.10	19.66	19.92	19.92	qfq	11,344,619	225,863,294	0.66%
2023-11-17	19.89	20.19	19.67	19.79	19.79	qfq	13,317,086	264,359,825	-0.85%
2023-11-16	19.99	20.35	19.82	19.96	19.96	qfq	13,326,629	267,616,067	-0.99%
2023-11-15	20.50	20.65	20.09	20.16	20.16	qfq	19,074,062	387,046,732	-2.28%
2023-11-14	20.00	20.88	19.88	20.63	20.63	qfq	25,430,591	518,155,422	2.53%
2023-11-13	20.36	20.85	20.05	20.12	20.12	qfq	25,268,949	516,008,377	-1.08%
2023-11-10	19.88	21.05	19.51	20.34	20.34	qfq	30,876,410	624,611,802	1.60%
2023-11-09	21.00	21.05	20.00	20.02	20.02	qfq	38,206,919	781,493,122	-6.88%
2023-11-08	20.10	22.30	19.94	21.50	21.50	qfq	58,570,030	1,243,717,273	6.65%
2023-11-07	20.00	20.42	19.70	20.16	20.16	qfq	34,404,698	689,260,585	0.10%
2023-11-06	18.93	20.58	18.93	20.14	20.14	qfq	37,161,346	740,276,853	6.56%
2023-11-03	18.80	19.07	18.53	18.90	18.90	qfq	19,920,330	374,320,015	-1.41%
2023-11-02	18.43	19.29	18.43	19.17	19.17	qfq	29,147,752	554,094,515	3.68%
2023-11-01	18.24	19.07	18.24	18.49	18.49	qfq	14,410,802	269,781,459	-0.11%
2023-10-31	18.64	19.05	18.37	18.51	18.51	qfq	15,471,102	289,190,409	-0.70%
2023-10-30	18.01	18.74	18.01	18.64	18.64	qfq	16,519,126	305,312,482	2.14%
2023-10-27	19.01	19.01	17.94	18.25	18.25	qfq	19,012,512	348,275,957	-2.93%
2023-10-26	18.63	19.35	18.52	18.80	18.80	qfq	22,262,707	420,772,058	-0.90%
2023-10-25	18.10	19.15	17.97	18.97	18.97	qfq	25,070,677	468,561,222	4.46%
2023-10-24	18.08	18.46	17.44	18.16	18.16	qfq	20,798,206	374,792,498	-0.16%
2023-10-23	18.41	19.18	18.05	18.19	18.19	qfq	22,688,220	422,334,016	-1.68%
2023-10-20	19.30	19.66	18.31	18.50	18.50	qfq	33,720,728	636,436,982	-7.41%
2023-10-19	20.85	21.99	19.80	19.98	19.98	qfq	47,165,436	984,436,774	-2.54%
2023-10-18	18.90	22.09	18.56	20.50	20.50	qfq	48,988,181	986,353,552	7.27%
2023-10-17	18.30	19.48	18.15	19.11	19.11	qfq	32,738,973	624,216,338	3.35%
2023-10-16	17.66	18.76	17.60	18.49	18.49	qfq	25,555,476	467,840,483	5.78%
2023-10-13	17.40	17.65	17.37	17.48	17.48	qfq	6,583,382	115,319,801	-1.24%
2023-10-12	17.37	17.90	17.07	17.70	17.70	qfq	11,867,592	207,794,690	2.31%
2023-10-11	17.19	17.46	16.94	17.30	17.30	qfq	6,494,120	112,039,905	0.87%
2023-10-10	17.02	17.22	17.00	17.15	17.15	qfq	4,448,914	76,160,509	1.18%
2023-10-09	17.02	17.19	16.87	16.95	16.95	qfq	4,721,723	80,141,282	-1.57%
2023-09-28	17.15	17.27	17.10	17.22	17.22	qfq	4,692,920	80,637,084	1.00%
2023-09-27	17.00	17.24	16.96	17.05	17.05	qfq	5,382,129	92,102,018	-0.18%
2023-09-26	17.06	17.27	16.98	17.08	17.08	qfq	6,934,400	118,976,968	0.65%
2023-09-25	17.01	17.19	16.88	16.97	16.97	qfq	5,278,249	89,721,987	-0.93%
2023-09-22	16.60	17.19	16.56	17.13	17.13	qfq	8,196,165	139,031,654	2.94%
2023-09-21	16.61	16.89	16.56	16.64	16.64	qfq	3,687,300	61,498,001	-0.72%
2023-09-20	16.76	16.96	16.73	16.76	16.76	qfq	3,296,493	55,527,404	-0.59%
2023-09-19	17.16	17.27	16.75	16.86	16.86	qfq	5,598,122	94,889,717	-1.92%
2023-09-18	17.12	17.36	17.01	17.19	17.19	qfq	4,531,697	77,961,101	0.12%
2023-09-15	17.25	17.42	17.10	17.17	17.17	qfq	5,220,968	89,925,685	-0.46%
2023-09-14	17.71	17.80	17.15	17.25	17.25	qfq	8,344,010	144,936,004	-2.65%
2023-09-13	18.32	18.39	17.58	17.72	17.72	qfq	14,917,217	266,774,860	-4.58%
2023-09-12	18.22	18.97	18.19	18.57	18.57	qfq	16,913,029	314,244,676	0.11%
2023-09-11	18.98	19.68	18.55	18.55	18.55	qfq	28,835,641	548,821,144	3.63%
2023-09-08	17.60	18.28	17.32	17.90	17.90	qfq	16,905,037	298,512,196	-1.70%
2023-09-07	18.11	19.39	18.11	18.21	18.21	qfq	26,838,642	503,291,844	3.35%
2023-09-06	17.80	17.89	17.47	17.62	17.62	qfq	8,101,904	142,674,074	-2.22%
2023-09-05	17.38	18.25	17.31	18.02	18.02	qfq	15,785,069	281,214,369	3.56%
2023-09-04	17.20	17.40	17.10	17.40	17.40	qfq	4,685,000	80,970,232	0.81%
2023-09-01	17.15	17.41	17.01	17.26	17.26	qfq	5,177,979	89,096,756	0.70%
2023-08-31	17.18	17.33	17.00	17.14	17.14	qfq	4,538,246	77,783,027	-1.21%
2023-08-30	17.25	17.55	17.11	17.35	17.35	qfq	7,896,039	136,964,161	1.70%
2023-08-29	16.35	17.11	16.32	17.06	17.06	qfq	6,951,296	117,376,909	3.58%
2023-08-28	17.38	17.39	16.40	16.47	16.47	qfq	6,661,878	111,990,810	1.48%
2023-08-25	17.03	17.06	16.18	16.23	16.23	qfq	7,329,600	120,977,709	-5.42%
2023-08-24	17.25	17.47	17.13	17.16	17.16	qfq	4,610,856	79,732,244	0.18%
2023-08-23	17.40	17.41	17.07	17.13	17.13	qfq	3,719,900	64,111,961	-2.11%
2023-08-22	17.45	17.52	17.06	17.50	17.50	qfq	4,583,981	79,547,643	1.45%
2023-08-21	17.30	17.64	17.22	17.25	17.25	qfq	3,570,499	62,258,695	-0.29%
2023-08-18	17.88	17.93	17.30	17.30	17.30	qfq	4,915,801	86,476,085	-3.24%
2023-08-17	17.70	18.01	17.62	17.88	17.88	qfq	3,698,764	66,008,750	0.85%
2023-08-16	18.00	18.10	17.65	17.73	17.73	qfq	3,833,114	68,441,433	-1.66%
2023-08-15	18.27	18.31	17.88	18.03	18.03	qfq	3,826,797	69,181,654	-1.69%
2023-08-14	17.80	18.36	17.71	18.34	18.34	qfq	5,277,210	95,460,145	2.12%
2023-08-11	18.40	18.54	17.92	17.96	17.96	qfq	5,026,699	91,598,034	-2.07%
2023-08-10	18.31	18.52	18.21	18.34	18.34	qfq	4,011,116	73,665,087	0.44%
2023-08-09	18.78	18.90	18.26	18.26	18.26	qfq	10,292,005	190,768,273	-4.75%
2023-08-08	19.09	19.31	19.01	19.17	19.17	qfq	6,165,090	118,333,029	0.05%
2023-08-07	18.95	19.39	18.92	19.16	19.16	qfq	8,075,146	154,990,368	0.74%
2023-08-04	18.89	19.16	18.89	19.02	19.02	qfq	6,544,982	124,731,426	0.85%
2023-08-03	18.83	19.06	18.81	18.86	18.86	qfq	4,321,400	81,602,518	-0.42%
2023-08-02	19.12	19.24	18.83	18.94	18.94	qfq	5,917,264	112,055,878	-0.89%
2023-08-01	19.46	19.50	19.07	19.11	19.11	qfq	9,210,651	177,397,496	-2.65%
2023-07-31	19.33	19.86	19.18	19.63	19.63	qfq	14,047,768	274,757,540	1.50%
2023-07-28	19.10	19.46	18.89	19.34	19.34	qfq	13,108,602	251,142,298	0.47%
2023-07-27	18.70	19.68	18.60	19.25	19.25	qfq	16,931,597	325,393,605	3.72%
2023-07-26	18.80	18.81	18.50	18.56	18.56	qfq	3,977,201	73,858,863	-1.01%
2023-07-25	18.55	18.75	18.50	18.75	18.75	qfq	5,615,416	104,794,181	1.90%
2023-07-24	18.14	18.55	18.14	18.40	18.40	qfq	3,482,600	64,057,710	0.16%
2023-07-21	18.36	18.63	18.00	18.37	18.37	qfq	4,702,600	86,562,482	0.11%
2023-07-20	18.82	18.93	18.32	18.35	18.35	qfq	5,596,700	104,079,248	-2.39%
2023-07-19	18.73	19.10	18.73	18.80	18.80	qfq	4,066,758	76,719,178	0.37%
2023-07-18	18.97	19.13	18.71	18.73	18.73	qfq	4,828,034	91,175,822	-1.27%