SECURITY DETAIL · RAW DATA

潜能恒信300191.SZ

ASZSECNYSTOCK

最近收盘价25.592026-07-17

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）18,860,507

成交额（元）494,032,880

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 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-28	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	25.86	27.65	24.88	25.59	25.59	qfq	18,860,507	494,032,880	-2.03%
2026-07-16	27.58	27.98	25.71	26.12	26.12	qfq	19,511,122	512,556,255	-4.95%
2026-07-15	28.68	28.90	27.36	27.48	27.48	qfq	30,629,133	864,807,394	-9.46%
2026-07-14	26.52	30.62	26.50	30.35	30.35	qfq	36,998,309	1,042,219,152	18.23%
2026-07-13	26.99	27.02	25.20	25.67	25.67	qfq	21,708,468	563,909,431	-2.10%
2026-07-10	25.00	26.90	25.00	26.22	26.22	qfq	26,004,236	679,265,311	-7.05%
2026-07-09	27.61	30.89	27.42	28.21	28.21	qfq	33,591,786	966,356,504	4.60%
2026-07-08	27.50	28.28	26.51	26.97	26.97	qfq	20,532,617	560,149,680	1.81%
2026-07-07	26.98	27.50	26.22	26.49	26.49	qfq	4,696,302	124,535,421	-2.00%
2026-07-06	27.37	28.11	27.03	27.03	27.03	qfq	5,451,742	149,556,427	-2.52%
2026-07-03	27.53	28.19	27.38	27.73	27.73	qfq	4,959,700	138,063,165	0.69%
2026-07-02	27.88	28.38	27.52	27.54	27.54	qfq	7,438,869	207,358,246	-3.23%
2026-07-01	27.61	28.94	27.61	28.46	28.46	qfq	5,725,900	162,537,481	2.93%
2026-06-30	27.13	27.99	26.92	27.65	27.65	qfq	4,718,193	130,073,180	1.28%
2026-06-29	27.51	28.65	26.91	27.30	27.30	qfq	6,941,399	190,769,121	-0.22%
2026-06-26	28.55	29.17	27.20	27.36	27.36	qfq	7,684,100	213,605,697	-4.03%
2026-06-25	28.70	29.46	28.23	28.51	28.51	qfq	6,770,618	194,831,195	-1.14%
2026-06-24	28.27	29.15	27.90	28.84	28.84	qfq	7,099,216	202,532,131	0.24%
2026-06-23	29.31	29.69	28.52	28.77	28.77	qfq	6,864,556	198,423,715	-2.47%
2026-06-22	29.91	30.06	28.67	29.50	29.50	qfq	7,934,328	232,039,845	-1.07%
2026-06-18	29.36	30.28	29.13	29.82	29.82	qfq	6,742,877	200,163,528	1.08%
2026-06-17	29.70	30.06	29.10	29.50	29.50	qfq	6,337,107	186,814,027	-1.67%
2026-06-16	29.13	30.28	28.78	30.00	30.00	qfq	6,568,006	194,650,160	2.39%
2026-06-15	29.33	29.70	28.20	29.30	29.30	qfq	9,638,213	280,390,698	-1.64%
2026-06-12	27.36	30.45	27.36	29.79	29.79	qfq	13,302,464	392,443,353	0.78%
2026-06-11	30.00	30.20	28.90	29.56	29.56	qfq	13,165,677	388,436,391	1.69%
2026-06-10	29.34	29.90	28.72	29.07	29.07	qfq	12,284,600	358,000,523	-0.92%
2026-06-09	31.00	31.20	28.89	29.34	29.34	qfq	16,283,966	481,889,445	-8.51%
2026-06-08	31.50	33.74	31.50	32.07	32.07	qfq	16,060,345	525,036,245	2.66%
2026-06-05	31.16	31.39	30.60	31.24	31.24	qfq	7,717,171	239,687,913	-0.19%
2026-06-04	32.57	32.57	30.91	31.30	31.30	qfq	11,449,273	358,956,900	-6.87%
2026-06-03	32.33	33.76	31.55	33.61	33.61	qfq	13,806,706	451,326,697	6.53%
2026-06-02	33.02	33.60	31.37	31.55	31.55	qfq	9,323,205	299,307,849	-4.10%
2026-06-01	32.50	33.58	32.34	32.90	32.90	qfq	7,870,878	259,934,028	1.79%
2026-05-29	32.39	32.87	31.85	32.32	32.32	qfq	11,266,083	364,058,636	-3.81%
2026-05-28	32.56	34.44	31.92	33.60	33.60	qfq	14,688,051	488,100,713	3.07%
2026-05-27	33.72	33.76	31.70	32.60	32.55	qfq	13,452,348	436,141,509	-3.58%
2026-05-26	34.00	34.39	33.10	33.81	33.76	qfq	12,094,992	409,415,066	-1.77%
2026-05-25	38.34	38.43	33.74	34.42	34.37	qfq	17,696,940	623,255,016	-10.11%
2026-05-22	37.83	38.88	37.50	38.29	38.23	qfq	9,622,123	366,570,334	2.96%
2026-05-21	38.00	38.47	37.01	37.19	37.13	qfq	13,257,631	500,862,638	-5.75%
2026-05-20	39.30	41.00	39.00	39.46	39.40	qfq	12,058,401	481,080,195	0.15%
2026-05-19	38.85	40.70	38.60	39.40	39.34	qfq	15,003,238	592,415,150	-0.88%
2026-05-18	40.50	41.06	38.63	39.75	39.69	qfq	18,839,834	751,814,363	2.05%
2026-05-15	37.45	39.03	37.37	38.95	38.89	qfq	16,582,540	638,184,768	2.96%
2026-05-14	35.51	38.64	35.40	37.83	37.77	qfq	21,676,325	806,907,504	5.79%
2026-05-13	36.71	36.78	35.36	35.76	35.71	qfq	11,770,493	422,755,255	-2.16%
2026-05-12	36.83	37.28	36.02	36.55	36.49	qfq	9,521,095	347,571,864	-0.73%
2026-05-11	37.65	38.36	36.63	36.82	36.76	qfq	16,708,390	620,683,601	-1.34%
2026-05-08	37.11	37.79	36.88	37.32	37.26	qfq	15,884,078	593,606,404	0.97%
2026-05-07	41.05	41.18	36.65	36.96	36.90	qfq	26,869,390	1,028,916,860	-11.09%
2026-05-06	41.75	42.07	40.74	41.57	41.51	qfq	15,873,073	656,325,224	-4.17%
2026-04-30	46.69	46.70	43.01	43.38	43.31	qfq	21,672,369	963,503,247	-5.43%
2026-04-29	44.05	47.06	43.63	45.87	45.80	qfq	18,812,977	854,032,635	3.43%
2026-04-28	40.75	44.77	40.45	44.35	44.28	qfq	22,167,626	956,407,462	8.49%
2026-04-27	40.47	42.90	40.01	40.88	40.82	qfq	14,980,614	619,740,638	-0.70%
2026-04-24	42.38	42.88	40.56	41.17	41.11	qfq	16,819,199	694,786,819	-4.59%
2026-04-23	40.71	45.00	40.60	43.15	43.08	qfq	24,394,181	1,045,448,756	6.07%
2026-04-22	40.00	41.20	39.16	40.68	40.62	qfq	13,544,582	545,990,614	2.29%
2026-04-21	39.81	40.40	38.41	39.77	39.71	qfq	13,807,262	545,605,299	1.38%
2026-04-20	38.24	39.79	37.43	39.23	39.17	qfq	12,104,496	472,464,343	1.68%
2026-04-17	37.11	39.50	37.03	38.58	38.52	qfq	16,979,296	649,050,629	3.96%
2026-04-16	36.95	37.20	36.19	37.11	37.05	qfq	9,603,784	353,140,815	-0.83%
2026-04-15	37.80	38.00	36.73	37.42	37.36	qfq	15,598,285	582,474,049	-3.83%
2026-04-14	38.77	38.98	38.00	38.91	38.85	qfq	17,436,053	669,969,054	-3.09%
2026-04-13	42.35	42.80	37.85	40.15	40.09	qfq	30,750,725	1,217,619,109	-3.02%
2026-04-10	37.93	42.88	37.79	41.40	41.34	qfq	22,899,328	924,282,368	6.76%
2026-04-09	37.90	39.38	37.01	38.78	38.72	qfq	19,928,736	761,636,792	5.35%
2026-04-08	34.35	37.47	34.35	36.81	36.75	qfq	21,644,979	786,307,536	-8.18%
2026-04-07	37.99	40.32	36.21	40.09	40.03	qfq	17,646,564	689,090,517	5.36%
2026-04-03	38.00	38.60	36.70	38.05	37.99	qfq	16,701,581	626,791,470	-1.40%
2026-04-02	37.91	39.19	37.51	38.59	38.53	qfq	25,310,315	971,697,599	3.51%
2026-04-01	37.67	38.96	37.00	37.28	37.22	qfq	15,822,054	600,111,199	-2.99%
2026-03-31	38.91	40.38	37.88	38.43	38.37	qfq	16,655,191	644,386,727	-2.56%
2026-03-30	40.28	40.88	38.99	39.44	39.38	qfq	19,345,187	769,124,138	-0.20%
2026-03-27	37.60	39.90	37.00	39.52	39.46	qfq	22,143,247	852,533,013	4.27%
2026-03-26	36.40	39.00	36.20	37.90	37.84	qfq	26,040,029	979,464,730	3.69%
2026-03-25	35.23	36.64	35.23	36.55	36.49	qfq	20,809,315	749,409,884	-1.27%
2026-03-24	37.11	37.18	35.58	37.02	36.96	qfq	21,085,950	771,529,309	-2.04%
2026-03-23	38.69	39.40	36.68	37.79	37.73	qfq	27,269,904	1,034,484,893	-2.55%
2026-03-20	38.80	40.09	37.62	38.78	38.72	qfq	31,246,105	1,208,846,178	-8.65%
2026-03-19	41.86	43.53	40.71	42.45	42.38	qfq	42,634,248	1,803,628,130	5.39%
2026-03-18	40.33	40.78	39.23	40.28	40.22	qfq	21,021,856	840,338,548	-3.43%
2026-03-17	42.65	43.15	41.00	41.71	41.65	qfq	25,465,950	1,071,267,628	-2.30%
2026-03-16	43.98	46.28	42.40	42.69	42.62	qfq	20,730,307	911,484,150	-3.46%
2026-03-13	45.50	46.42	43.65	44.22	44.15	qfq	25,741,074	1,146,586,842	-3.13%
2026-03-12	46.85	47.90	43.34	45.65	45.58	qfq	43,988,844	2,017,404,147	0.44%
2026-03-11	43.40	46.78	42.58	45.45	45.38	qfq	41,132,580	1,818,063,495	4.55%
2026-03-10	40.80	45.25	40.80	43.47	43.40	qfq	44,684,702	1,929,986,333	-11.70%
2026-03-09	52.60	54.80	48.79	49.23	49.15	qfq	58,791,552	3,070,687,472	7.80%
2026-03-06	46.22	46.78	44.72	45.67	45.60	qfq	35,427,012	1,616,722,556	-2.41%
2026-03-05	49.01	50.75	46.08	46.80	46.73	qfq	48,548,749	2,325,619,958	-8.16%
2026-03-04	53.08	57.88	45.15	50.96	50.88	qfq	62,019,461	3,097,346,594	-3.99%
2026-03-03	48.43	53.08	48.08	53.08	53.00	qfq	42,996,947	2,207,018,306	20.01%
2026-03-02	42.85	44.23	40.90	44.23	44.16	qfq	35,418,054	1,517,931,144	19.99%
2026-02-27	37.89	39.80	36.24	36.86	36.80	qfq	24,024,367	896,874,136	-1.65%
2026-02-26	37.37	39.12	37.37	37.48	37.42	qfq	32,108,638	1,220,331,967	0.54%
2026-02-25	36.62	39.98	34.99	37.28	37.22	qfq	46,196,304	1,730,718,970	6.79%
2026-02-24	30.82	34.91	30.75	34.91	34.86	qfq	34,679,700	1,177,508,954	20.01%
2026-02-13	29.77	30.05	28.88	29.09	29.05	qfq	15,701,568	460,158,470	-3.19%
2026-02-12	30.89	31.43	30.00	30.05	30.00	qfq	13,646,739	415,753,451	-2.72%
2026-02-11	30.60	31.50	30.60	30.89	30.84	qfq	15,434,051	479,509,021	-0.61%
2026-02-10	31.00	31.75	30.57	31.08	31.03	qfq	18,897,945	587,142,999	-1.33%
2026-02-09	32.92	33.33	31.41	31.50	31.45	qfq	24,912,793	795,798,562	-4.83%
2026-02-06	30.58	34.23	29.60	33.10	33.05	qfq	32,874,818	1,067,730,249	6.29%
2026-02-05	31.09	33.35	30.91	31.14	31.09	qfq	25,325,069	801,714,627	-3.05%
2026-02-04	30.60	32.77	30.50	32.12	32.07	qfq	34,773,008	1,102,142,945	9.25%
2026-02-03	27.78	29.76	27.30	29.40	29.35	qfq	28,973,906	829,317,981	7.65%
2026-02-02	27.28	29.25	27.28	27.31	27.27	qfq	36,983,610	1,038,230,960	-12.83%
2026-01-30	33.31	36.50	30.77	31.33	31.28	qfq	45,724,916	1,494,396,970	-12.83%
2026-01-29	30.47	35.94	29.00	35.94	35.88	qfq	55,273,091	1,762,802,436	20.00%
2026-01-28	25.48	30.10	25.38	29.95	29.90	qfq	43,283,879	1,210,398,976	19.28%
2026-01-27	24.67	25.68	24.28	25.11	25.07	qfq	22,495,318	560,679,285	-0.95%
2026-01-26	23.76	25.99	23.55	25.35	25.31	qfq	30,800,103	769,770,543	7.96%
2026-01-23	22.80	23.72	22.30	23.48	23.44	qfq	21,117,710	490,169,390	1.51%
2026-01-22	21.36	24.96	21.35	23.13	23.09	qfq	26,814,552	626,135,786	8.64%
2026-01-21	20.46	21.45	20.43	21.29	21.26	qfq	8,568,837	180,247,525	3.40%
2026-01-20	20.48	20.76	20.16	20.59	20.56	qfq	6,986,008	142,692,173	-0.44%
2026-01-19	20.62	20.93	20.40	20.68	20.65	qfq	8,017,726	166,066,003	-0.24%
2026-01-16	21.50	21.80	20.53	20.73	20.70	qfq	15,874,900	332,718,903	-7.37%
2026-01-15	21.00	22.44	20.80	22.38	22.35	qfq	21,666,303	472,837,124	3.66%
2026-01-14	20.61	22.84	20.61	21.59	21.56	qfq	22,985,519	496,839,235	3.95%
2026-01-13	20.60	21.48	20.34	20.77	20.74	qfq	17,957,440	374,578,632	3.13%
2026-01-12	19.91	20.42	19.73	20.14	20.11	qfq	9,503,512	190,995,759	0.50%
2026-01-09	20.00	20.65	19.85	20.04	20.01	qfq	11,860,422	238,374,325	2.87%
2026-01-08	19.14	19.72	18.90	19.48	19.45	qfq	7,406,377	143,621,097	1.62%
2026-01-07	19.18	19.47	18.85	19.17	19.14	qfq	8,703,005	166,219,037	-1.84%
2026-01-06	18.94	19.55	18.85	19.53	19.50	qfq	11,775,105	227,129,854	2.68%
2026-01-05	19.40	19.72	18.68	19.02	18.99	qfq	12,899,244	246,370,113	2.92%
2025-12-31	18.30	18.56	18.09	18.48	18.45	qfq	3,889,403	71,433,780	1.48%
2025-12-30	18.22	18.40	18.09	18.21	18.18	qfq	2,588,400	47,194,391	-0.16%
2025-12-29	18.28	18.44	18.07	18.24	18.21	qfq	2,543,087	46,429,203	-0.22%
2025-12-26	18.35	18.50	18.19	18.28	18.25	qfq	2,521,097	46,253,701	0.00%
2025-12-25	18.42	18.52	18.27	18.28	18.25	qfq	2,207,500	40,479,416	-0.76%
2025-12-24	18.33	18.49	18.16	18.42	18.39	qfq	2,589,800	47,576,642	0.66%
2025-12-23	18.40	18.46	18.19	18.30	18.27	qfq	2,226,203	40,697,467	0.05%
2025-12-22	18.20	18.43	18.07	18.29	18.26	qfq	3,214,230	58,552,865	1.22%
2025-12-19	17.64	18.30	17.50	18.07	18.04	qfq	5,086,683	91,668,555	2.03%
2025-12-18	17.65	18.09	17.55	17.71	17.68	qfq	5,682,983	101,365,058	1.32%
2025-12-17	17.34	17.50	17.08	17.48	17.45	qfq	2,684,170	46,525,124	0.75%
2025-12-16	17.86	17.99	17.25	17.35	17.32	qfq	3,511,298	61,186,169	-2.86%
2025-12-15	18.00	18.10	17.75	17.86	17.83	qfq	2,374,749	42,629,601	-0.67%
2025-12-12	17.82	18.10	17.71	17.98	17.95	qfq	2,332,063	41,905,396	1.30%
2025-12-11	18.00	18.10	17.74	17.75	17.72	qfq	2,548,500	45,494,318	-1.11%
2025-12-10	17.95	18.02	17.67	17.95	17.92	qfq	2,284,536	40,793,511	0.17%
2025-12-09	18.16	18.18	17.88	17.92	17.89	qfq	2,908,100	52,330,543	-1.48%
2025-12-08	18.49	18.52	18.13	18.19	18.16	qfq	3,641,801	66,392,731	-1.68%
2025-12-05	18.11	18.52	17.92	18.50	18.47	qfq	2,954,734	53,947,792	2.15%
2025-12-04	18.36	18.58	18.11	18.11	18.08	qfq	2,641,344	48,160,625	-2.06%
2025-12-03	18.53	18.67	18.35	18.49	18.46	qfq	3,174,568	58,711,210	-0.43%
2025-12-02	18.83	18.95	18.41	18.57	18.54	qfq	3,654,500	67,842,382	-2.26%
2025-12-01	18.77	19.09	18.71	19.00	18.97	qfq	5,551,977	104,838,885	2.26%
2025-11-28	18.45	18.70	18.35	18.58	18.55	qfq	3,848,567	71,372,802	1.86%
2025-11-27	18.28	18.51	18.18	18.24	18.21	qfq	3,735,766	68,350,922	-0.82%
2025-11-26	18.85	19.05	18.33	18.39	18.36	qfq	6,252,052	116,531,337	-2.70%
2025-11-25	19.10	19.77	18.78	18.90	18.87	qfq	8,626,152	165,431,494	-0.42%
2025-11-24	18.99	19.13	18.46	18.98	18.95	qfq	5,587,449	105,266,534	0.85%
2025-11-21	20.34	20.50	18.82	18.82	18.79	qfq	13,320,235	257,287,516	-8.82%
2025-11-20	20.56	20.69	20.16	20.64	20.61	qfq	8,490,200	173,311,073	-0.58%
2025-11-19	20.61	21.19	20.48	20.76	20.73	qfq	9,238,773	191,754,814	0.24%
2025-11-18	20.75	20.90	20.43	20.71	20.68	qfq	8,516,885	175,721,161	0.05%
2025-11-17	20.30	20.77	20.20	20.70	20.67	qfq	8,733,941	179,036,786	1.02%
2025-11-14	20.04	20.68	19.94	20.49	20.46	qfq	10,581,422	216,607,456	1.99%
2025-11-13	19.78	20.20	19.34	20.09	20.06	qfq	10,755,920	213,586,418	-1.52%
2025-11-12	20.20	20.83	20.18	20.40	20.37	qfq	14,952,882	307,146,039	2.82%
2025-11-11	19.85	20.09	19.71	19.84	19.81	qfq	3,597,882	71,680,529	0.46%
2025-11-10	19.80	19.96	19.68	19.75	19.72	qfq	2,739,100	54,170,980	-0.45%
2025-11-07	19.99	20.20	19.84	19.84	19.81	qfq	3,808,447	75,931,316	-0.90%
2025-11-06	19.90	20.12	19.80	20.02	19.99	qfq	4,759,080	95,096,433	-0.05%
2025-11-05	19.81	20.15	19.66	20.03	20.00	qfq	3,278,840	65,657,660	0.30%
2025-11-04	20.25	20.29	19.88	19.97	19.94	qfq	4,265,710	85,574,676	-2.11%
2025-11-03	20.27	20.46	20.05	20.40	20.37	qfq	5,197,210	105,592,229	1.54%
2025-10-31	20.00	20.41	19.86	20.09	20.06	qfq	4,444,300	89,769,025	0.60%
2025-10-30	20.40	20.48	19.88	19.97	19.94	qfq	5,864,100	117,914,344	-2.54%
2025-10-29	20.14	20.55	19.95	20.49	20.46	qfq	7,842,835	158,780,218	1.19%
2025-10-28	20.40	20.48	20.16	20.25	20.22	qfq	6,045,500	122,818,791	-1.17%
2025-10-27	20.75	20.94	20.23	20.49	20.46	qfq	8,915,149	182,518,529	-0.53%
2025-10-24	21.19	21.68	20.48	20.60	20.57	qfq	16,914,720	354,069,606	-2.60%
2025-10-23	21.88	22.00	20.67	21.15	21.12	qfq	19,849,291	418,428,445	-5.37%
2025-10-22	21.20	23.51	21.19	22.35	22.32	qfq	30,860,480	680,931,902	6.33%
2025-10-21	21.48	21.80	20.65	21.02	20.99	qfq	17,955,834	380,982,498	5.10%
2025-10-20	19.30	20.00	19.30	20.00	19.97	qfq	4,963,587	97,554,783	3.63%
2025-10-17	19.50	19.76	19.27	19.30	19.27	qfq	3,967,782	77,381,841	-1.23%
2025-10-16	20.00	20.10	19.48	19.54	19.51	qfq	5,367,353	105,740,778	-2.59%
2025-10-15	20.16	20.40	19.85	20.06	20.03	qfq	7,031,800	141,128,567	1.42%
2025-10-14	19.99	20.40	19.72	19.78	19.75	qfq	6,570,500	131,431,238	-0.35%
2025-10-13	19.59	20.06	19.25	19.85	19.82	qfq	6,812,273	134,202,964	-3.69%
2025-10-10	20.44	21.07	20.15	20.61	20.58	qfq	8,249,070	170,977,572	0.83%
2025-10-09	20.50	20.63	20.25	20.44	20.41	qfq	5,553,825	113,608,769	-0.63%
2025-09-30	20.30	20.58	20.20	20.57	20.54	qfq	5,318,601	108,487,363	0.69%
2025-09-29	19.98	20.88	19.73	20.43	20.40	qfq	11,279,701	230,619,160	2.77%
2025-09-26	20.00	20.22	19.71	19.88	19.85	qfq	6,446,800	128,848,711	0.56%
2025-09-25	19.72	20.39	19.45	19.77	19.74	qfq	6,659,280	132,619,986	-0.85%
2025-09-24	19.79	20.36	19.79	19.94	19.91	qfq	5,966,380	119,847,481	1.22%
2025-09-23	19.81	19.90	18.88	19.70	19.67	qfq	6,932,158	133,867,473	-0.91%
2025-09-22	19.79	19.94	19.62	19.88	19.85	qfq	3,407,004	67,380,894	0.10%
2025-09-19	19.61	19.96	19.53	19.86	19.83	qfq	3,597,200	71,209,688	0.66%
2025-09-18	20.15	20.19	19.62	19.73	19.70	qfq	6,696,858	133,320,931	-2.42%
2025-09-17	20.47	20.69	20.20	20.22	20.19	qfq	5,195,675	106,180,059	-0.54%
2025-09-16	20.36	20.36	19.98	20.33	20.30	qfq	5,544,753	111,684,506	-0.73%
2025-09-15	20.36	20.56	20.14	20.48	20.45	qfq	5,379,802	109,351,217	0.34%
2025-09-12	20.33	20.60	20.13	20.41	20.38	qfq	6,190,404	126,333,508	-0.73%
2025-09-11	20.90	21.20	20.21	20.56	20.53	qfq	13,204,098	270,412,700	-3.56%
2025-09-10	20.70	21.96	20.55	21.32	21.29	qfq	19,219,870	408,815,844	4.66%
2025-09-09	20.74	20.89	20.20	20.37	20.34	qfq	4,562,553	93,354,090	-2.21%
2025-09-08	20.90	21.10	20.62	20.83	20.80	qfq	5,949,796	123,872,150	-0.38%
2025-09-05	20.34	20.94	19.99	20.91	20.88	qfq	6,647,200	137,001,054	2.85%
2025-09-04	19.98	20.59	19.82	20.33	20.30	qfq	6,525,683	132,158,260	1.40%
2025-09-03	20.75	20.91	19.98	20.05	20.02	qfq	6,145,058	125,898,078	-3.14%
2025-09-02	20.98	21.06	20.35	20.70	20.67	qfq	6,025,350	124,603,772	-0.91%
2025-09-01	20.53	20.94	20.31	20.89	20.86	qfq	5,779,440	119,903,068	1.61%
2025-08-29	20.28	20.64	20.16	20.56	20.53	qfq	6,549,314	133,396,964	1.28%
2025-08-28	20.78	21.17	19.70	20.30	20.27	qfq	14,390,489	293,336,786	-3.75%
2025-08-27	21.25	21.49	21.05	21.09	21.06	qfq	9,842,360	209,174,578	-0.94%
2025-08-26	21.50	21.77	21.19	21.29	21.26	qfq	9,648,300	207,000,623	-0.88%
2025-08-25	21.44	21.65	21.31	21.48	21.45	qfq	10,700,160	229,428,277	-0.37%
2025-08-22	21.89	21.99	21.28	21.56	21.53	qfq	17,132,463	367,804,469	-3.10%
2025-08-21	20.90	22.47	20.61	22.25	22.22	qfq	23,985,358	520,918,198	6.41%
2025-08-20	20.24	21.67	20.18	20.91	20.88	qfq	20,809,915	437,415,168	3.98%
2025-08-19	20.17	20.34	20.00	20.11	20.08	qfq	6,432,851	129,329,676	-0.84%
2025-08-18	20.24	20.35	20.10	20.28	20.25	qfq	7,365,085	149,048,965	0.00%
2025-08-15	20.09	20.35	20.06	20.28	20.25	qfq	5,450,200	110,316,091	1.15%
2025-08-14	20.36	20.47	19.97	20.05	20.02	qfq	6,543,339	131,790,261	-1.52%
2025-08-13	20.51	20.66	20.14	20.36	20.33	qfq	9,223,639	187,291,793	-1.40%
2025-08-12	20.36	20.91	20.36	20.65	20.62	qfq	9,181,200	189,358,650	1.08%
2025-08-11	20.30	20.74	20.01	20.43	20.40	qfq	9,529,633	194,301,647	0.15%
2025-08-08	20.28	20.55	20.19	20.40	20.37	qfq	7,981,675	162,411,431	-0.20%
2025-08-07	19.98	20.50	19.90	20.44	20.41	qfq	10,931,553	220,915,522	2.30%
2025-08-06	19.86	20.08	19.70	19.98	19.95	qfq	6,529,600	129,983,738	0.05%
2025-08-05	20.15	20.25	19.90	19.97	19.94	qfq	7,178,200	143,703,957	-0.89%
2025-08-04	19.75	20.20	19.22	20.15	20.12	qfq	10,295,500	203,061,464	0.10%
2025-08-01	20.21	20.60	19.85	20.13	20.10	qfq	13,676,301	276,008,128	1.26%
2025-07-31	20.57	20.60	19.81	19.88	19.85	qfq	21,508,818	434,510,435	-5.33%
2025-07-30	19.12	22.50	19.12	21.00	20.97	qfq	34,999,392	712,006,016	11.82%
2025-07-29	18.73	18.94	18.55	18.78	18.75	qfq	6,545,867	122,730,473	0.37%
2025-07-28	18.50	18.74	18.37	18.71	18.68	qfq	3,965,057	73,756,868	0.92%
2025-07-25	18.81	18.93	18.49	18.54	18.51	qfq	4,945,739	92,237,434	-1.38%
2025-07-24	18.25	18.80	18.18	18.80	18.77	qfq	7,020,100	130,095,432	3.30%
2025-07-23	18.57	18.63	18.20	18.20	18.17	qfq	5,174,700	94,988,322	-1.57%
2025-07-22	18.71	18.77	18.43	18.49	18.46	qfq	4,297,900	79,641,002	-1.23%
2025-07-21	18.60	18.76	18.53	18.72	18.69	qfq	3,932,772	73,494,111	0.05%
2025-07-18	18.73	18.88	18.52	18.71	18.68	qfq	4,985,100	93,169,721	0.32%
2025-07-17	18.38	18.68	18.35	18.65	18.62	qfq	4,366,400	80,918,616	1.36%
2025-07-16	18.20	18.54	18.20	18.40	18.37	qfq	3,661,800	67,312,501	0.38%
2025-07-15	18.59	18.62	18.20	18.33	18.30	qfq	5,868,900	107,871,603	-2.40%
2025-07-14	18.71	18.93	18.66	18.78	18.75	qfq	4,885,800	91,720,713	0.37%
2025-07-11	18.65	18.78	18.46	18.71	18.68	qfq	6,010,757	111,789,605	0.05%
2025-07-10	18.71	18.85	18.56	18.70	18.67	qfq	5,154,400	96,359,769	-0.05%
2025-07-09	18.90	19.20	18.66	18.71	18.68	qfq	8,238,327	155,925,246	-1.47%
2025-07-08	18.85	19.11	18.76	18.99	18.96	qfq	6,602,132	124,863,500	1.23%
2025-07-07	18.52	19.01	18.43	18.76	18.73	qfq	7,950,181	148,921,027	-0.90%
2025-07-04	18.82	19.01	18.60	18.93	18.90	qfq	10,230,886	192,682,187	-0.58%
2025-07-03	19.33	19.58	18.81	19.04	19.01	qfq	17,473,500	333,717,785	-3.20%
2025-07-02	19.03	20.00	19.03	19.67	19.64	qfq	31,173,129	611,330,588	5.70%
2025-07-01	18.75	18.88	18.31	18.61	18.58	qfq	8,447,682	156,129,729	-0.27%
2025-06-30	18.22	18.73	18.13	18.66	18.63	qfq	12,845,572	237,475,590	2.64%
2025-06-27	18.45	18.45	18.01	18.18	18.15	qfq	15,522,774	282,716,665	-3.91%
2025-06-26	18.43	19.52	18.39	18.92	18.89	qfq	25,276,635	475,622,029	1.78%
2025-06-25	18.47	18.65	18.36	18.59	18.56	qfq	18,684,596	345,149,382	-0.96%
2025-06-24	19.11	19.80	18.65	18.77	18.74	qfq	35,400,100	675,363,867	-14.06%
2025-06-23	22.00	22.60	21.46	21.84	21.81	qfq	25,926,257	571,334,922	3.21%
2025-06-20	22.72	22.88	21.16	21.16	21.13	qfq	27,153,773	594,884,739	-8.48%
2025-06-19	21.60	24.57	20.90	23.12	23.08	qfq	42,998,305	969,511,091	2.35%
2025-06-18	22.62	23.99	22.20	22.59	22.56	qfq	34,769,828	800,872,220	-0.31%
2025-06-17	21.17	23.31	20.74	22.66	22.63	qfq	40,282,810	880,393,936	0.94%
2025-06-16	22.16	24.35	21.56	22.45	22.42	qfq	45,118,184	1,023,811,325	1.31%
2025-06-13	23.44	23.47	21.89	22.16	22.13	qfq	43,741,483	988,706,031	10.97%
2025-06-12	19.12	20.91	19.12	19.97	19.94	qfq	25,896,251	522,687,772	8.53%
2025-06-11	18.90	19.20	18.30	18.40	18.37	qfq	12,084,056	225,756,922	-0.81%
2025-06-10	19.86	19.98	18.40	18.55	18.52	qfq	23,310,098	441,946,064	-6.50%
2025-06-09	19.00	21.32	18.64	19.84	19.81	qfq	31,024,079	630,687,338	11.65%
2025-06-06	16.96	17.95	16.96	17.77	17.74	qfq	10,759,477	188,646,943	4.84%
2025-06-05	17.18	17.18	16.85	16.95	16.92	qfq	6,476,401	110,047,933	-2.02%
2025-06-04	17.58	17.65	17.25	17.30	17.27	qfq	7,993,401	139,107,768	-1.14%
2025-06-03	17.15	17.50	16.99	17.50	17.47	qfq	9,827,902	169,667,397	2.82%
2025-05-30	16.80	17.06	16.71	17.02	16.99	qfq	7,996,601	135,204,789	0.77%
2025-05-29	17.06	17.06	16.70	16.89	16.86	qfq	10,859,700	183,150,079	-2.48%
2025-05-28	15.95	17.60	15.81	17.32	17.29	qfq	16,975,342	286,531,659	8.59%
2025-05-27	16.13	16.14	15.83	15.95	15.93	qfq	2,849,988	45,465,190	-0.62%
2025-05-26	15.79	16.15	15.79	16.05	16.03	qfq	4,041,401	64,724,248	1.26%
2025-05-23	16.01	16.67	15.76	15.85	15.83	qfq	6,348,800	102,690,810	-1.43%
2025-05-22	15.93	16.28	15.81	16.08	16.06	qfq	5,476,700	88,013,550	-0.25%
2025-05-21	16.53	16.77	16.07	16.12	16.10	qfq	6,041,676	98,343,081	-1.10%
2025-05-20	16.18	16.36	16.04	16.30	16.27	qfq	3,126,940	50,749,077	0.56%
2025-05-19	16.11	16.31	16.00	16.21	16.19	qfq	2,644,600	42,727,895	0.62%
2025-05-16	15.89	16.28	15.81	16.11	16.09	qfq	2,879,240	46,539,144	0.37%
2025-05-15	16.26	16.41	16.02	16.05	16.03	qfq	3,606,301	58,109,115	-1.83%
2025-05-14	16.39	16.49	16.20	16.35	16.32	qfq	3,233,200	52,766,170	-0.12%
2025-05-13	16.46	16.69	16.30	16.37	16.34	qfq	4,882,301	80,286,918	0.00%
2025-05-12	16.41	16.67	16.20	16.37	16.34	qfq	7,886,100	129,386,152	-0.30%
2025-05-09	17.07	17.12	16.41	16.42	16.39	qfq	5,720,800	94,892,737	-2.84%
2025-05-08	16.60	17.02	16.51	16.90	16.87	qfq	6,915,800	116,364,070	0.72%
2025-05-07	16.68	16.79	16.35	16.78	16.75	qfq	9,539,484	158,434,818	1.64%
2025-05-06	16.17	16.54	16.17	16.51	16.48	qfq	6,145,701	100,599,328	1.79%
2025-04-30	15.76	16.45	15.76	16.22	16.20	qfq	7,902,900	127,677,058	2.98%
2025-04-29	15.70	16.09	15.70	15.75	15.73	qfq	7,311,400	116,251,651	0.06%
2025-04-28	15.07	16.39	15.03	15.74	15.72	qfq	11,578,388	183,251,879	3.55%
2025-04-25	15.11	15.46	15.07	15.20	15.18	qfq	3,724,000	56,696,455	0.40%
2025-04-24	15.58	15.62	15.06	15.14	15.12	qfq	5,514,300	84,217,804	-3.07%
2025-04-23	15.59	15.76	15.46	15.62	15.60	qfq	5,959,823	92,959,164	1.43%
2025-04-22	15.74	15.83	15.36	15.40	15.38	qfq	6,568,912	102,227,590	-2.53%
2025-04-21	15.44	15.98	15.35	15.80	15.78	qfq	10,033,935	156,571,742	0.32%
2025-04-18	15.54	16.28	15.30	15.75	15.73	qfq	12,962,832	203,958,289	4.17%
2025-04-17	15.05	15.50	15.01	15.12	15.10	qfq	5,843,700	89,026,111	0.73%
2025-04-16	15.27	15.38	14.68	15.01	14.99	qfq	5,260,000	78,897,318	-2.41%
2025-04-15	15.32	15.45	15.02	15.38	15.36	qfq	5,240,100	80,028,979	0.39%
2025-04-14	15.18	15.53	15.11	15.32	15.30	qfq	6,567,375	100,638,099	1.86%
2025-04-11	14.98	15.28	14.70	15.04	15.02	qfq	8,236,267	123,761,547	-0.27%
2025-04-10	14.97	15.49	14.68	15.08	15.06	qfq	13,624,000	204,555,038	5.16%
2025-04-09	13.51	14.45	12.71	14.34	14.32	qfq	10,315,900	141,574,630	2.43%
2025-04-08	13.79	14.53	13.65	14.00	13.98	qfq	12,394,400	174,655,282	3.40%
2025-04-07	15.09	15.56	13.53	13.54	13.52	qfq	14,718,900	209,382,441	-19.93%
2025-04-03	16.86	17.07	16.77	16.91	16.88	qfq	4,938,601	83,561,443	-1.17%
2025-04-02	17.55	17.68	17.03	17.11	17.08	qfq	9,444,251	163,527,579	-2.95%
2025-04-01	18.00	18.36	17.57	17.63	17.60	qfq	12,445,405	223,114,869	1.50%
2025-03-31	17.20	17.50	16.75	17.37	17.34	qfq	9,272,100	158,467,209	-1.36%
2025-03-28	17.92	18.00	17.50	17.61	17.58	qfq	11,481,005	203,157,115	-2.60%
2025-03-27	18.41	18.59	17.82	18.08	18.05	qfq	14,577,365	263,349,172	-2.85%
2025-03-26	18.50	19.09	18.20	18.61	18.58	qfq	17,479,118	323,803,251	-1.01%
2025-03-25	20.01	20.10	18.60	18.80	18.77	qfq	23,681,730	452,511,718	-9.48%
2025-03-24	21.20	21.56	19.40	20.77	20.74	qfq	26,085,660	531,010,266	-1.47%
2025-03-21	19.75	23.30	19.28	21.08	21.05	qfq	39,180,307	835,940,613	5.61%
2025-03-20	17.98	20.68	17.76	19.96	19.93	qfq	34,353,315	659,666,451	10.83%
2025-03-19	18.21	18.86	17.92	18.01	17.98	qfq	22,708,732	415,259,209	-3.54%
2025-03-18	18.17	19.57	17.51	18.67	18.64	qfq	35,720,038	653,763,765	-2.05%
2025-03-17	16.56	19.06	16.55	19.06	19.03	qfq	36,984,230	687,236,229	20.03%
2025-03-14	15.89	16.08	15.61	15.88	15.86	qfq	10,575,444	167,221,685	-0.69%
2025-03-13	15.29	16.20	15.05	15.99	15.97	qfq	13,737,448	214,839,353	4.92%
2025-03-12	15.15	15.31	15.01	15.24	15.22	qfq	4,803,627	72,827,594	0.99%
2025-03-11	14.90	15.10	14.87	15.09	15.07	qfq	3,952,441	59,174,722	-0.40%
2025-03-10	15.33	15.43	15.08	15.15	15.13	qfq	5,565,388	84,718,425	-1.17%
2025-03-07	15.03	15.58	15.01	15.33	15.31	qfq	9,726,488	149,410,736	0.99%
2025-03-06	15.12	15.25	14.94	15.18	15.16	qfq	8,268,991	124,946,458	0.40%
2025-03-05	15.47	15.56	14.96	15.12	15.10	qfq	8,637,188	131,021,221	-2.20%
2025-03-04	15.35	15.70	15.08	15.46	15.44	qfq	12,285,265	188,081,793	-1.09%
2025-03-03	16.48	17.50	15.50	15.63	15.61	qfq	24,864,677	403,408,991	-3.76%
2025-02-28	14.80	16.24	14.50	16.24	16.22	qfq	17,682,992	277,993,220	20.03%
2025-02-27	13.75	13.82	13.36	13.53	13.51	qfq	2,862,400	38,754,184	-1.53%
2025-02-26	13.55	13.82	13.51	13.74	13.72	qfq	3,217,003	44,003,833	0.96%
2025-02-25	13.60	13.68	13.40	13.61	13.59	qfq	2,565,475	34,753,174	0.15%
2025-02-24	13.60	13.75	13.46	13.59	13.57	qfq	2,575,800	35,021,025	-1.16%
2025-02-21	13.68	13.76	13.40	13.75	13.73	qfq	3,695,200	50,203,189	0.51%
2025-02-20	13.43	13.69	13.34	13.68	13.66	qfq	3,272,377	44,250,359	1.86%
2025-02-19	13.25	13.44	13.18	13.43	13.41	qfq	2,044,487	27,272,971	1.90%
2025-02-18	13.50	13.65	13.13	13.18	13.16	qfq	3,232,800	43,459,662	-2.08%
2025-02-17	13.47	13.54	13.30	13.46	13.44	qfq	2,798,400	37,556,159	-0.07%
2025-02-14	13.36	13.63	13.31	13.47	13.45	qfq	2,394,800	32,313,891	0.45%
2025-02-13	13.63	13.68	13.40	13.41	13.39	qfq	2,126,400	28,688,706	-1.40%
2025-02-12	13.72	13.79	13.41	13.60	13.58	qfq	3,262,918	44,256,579	-1.09%
2025-02-11	13.78	13.93	13.68	13.75	13.73	qfq	3,510,100	48,365,648	-0.07%
2025-02-10	13.49	13.76	13.40	13.76	13.74	qfq	3,811,206	51,862,350	1.93%
2025-02-07	13.53	13.58	13.28	13.50	13.48	qfq	3,888,171	52,375,848	-0.30%
2025-02-06	13.46	13.56	13.33	13.54	13.52	qfq	2,410,600	32,432,820	0.89%
2025-02-05	13.69	13.69	13.30	13.42	13.40	qfq	2,813,400	37,715,430	-0.96%
2025-01-27	13.32	13.64	13.32	13.55	13.53	qfq	4,145,900	55,933,201	2.34%
2025-01-24	12.92	13.43	12.82	13.24	13.22	qfq	4,149,385	54,553,096	2.48%
2025-01-23	13.17	13.30	12.92	12.92	12.90	qfq	3,478,265	45,619,800	-1.07%
2025-01-22	13.27	13.34	13.00	13.06	13.04	qfq	3,186,800	41,813,856	-2.03%
2025-01-21	13.60	13.65	13.03	13.33	13.31	qfq	4,301,725	56,878,344	-0.30%
2025-01-20	13.64	13.64	13.30	13.37	13.35	qfq	4,936,301	66,264,252	-0.67%
2025-01-17	13.81	13.83	13.24	13.46	13.44	qfq	7,835,801	105,414,196	-2.11%
2025-01-16	13.60	14.56	13.55	13.75	13.73	qfq	14,427,065	200,907,162	4.64%
2025-01-15	13.80	13.82	13.07	13.14	13.12	qfq	7,198,200	95,818,435	-4.78%
2025-01-14	13.29	13.85	13.05	13.80	13.78	qfq	10,983,800	148,560,000	1.32%
2025-01-13	12.74	14.00	12.52	13.62	13.60	qfq	11,980,858	159,458,993	15.13%
2025-01-10	12.28	12.29	11.83	11.83	11.81	qfq	1,700,100	20,493,105	-3.03%
2025-01-09	12.30	12.37	12.18	12.20	12.18	qfq	1,452,400	17,803,600	-1.37%
2025-01-08	12.47	12.65	12.11	12.37	12.35	qfq	2,111,743	26,137,127	-1.04%
2025-01-07	12.24	12.52	12.14	12.50	12.48	qfq	1,837,091	22,728,233	2.04%
2025-01-06	12.29	12.42	11.79	12.25	12.23	qfq	2,056,880	24,992,474	-0.16%
2025-01-03	12.66	12.77	12.23	12.27	12.25	qfq	3,222,900	40,100,872	-1.68%
2025-01-02	12.72	13.09	12.42	12.48	12.46	qfq	3,420,280	43,661,642	-2.50%
2024-12-31	13.05	13.31	12.68	12.80	12.78	qfq	3,766,300	49,056,752	-0.47%
2024-12-30	13.05	13.20	12.81	12.86	12.84	qfq	1,631,401	21,032,704	-1.98%
2024-12-27	13.02	13.22	12.97	13.12	13.10	qfq	1,876,600	24,601,511	1.39%
2024-12-26	12.90	13.07	12.79	12.94	12.92	qfq	1,942,509	25,159,620	1.17%
2024-12-25	12.99	13.15	12.69	12.79	12.77	qfq	2,870,300	36,888,516	-2.14%
2024-12-24	13.19	13.26	13.00	13.07	13.05	qfq	2,380,000	31,217,757	0.08%
2024-12-23	13.63	13.80	13.00	13.06	13.04	qfq	3,279,005	43,556,385	-4.32%
2024-12-20	13.42	13.80	13.26	13.65	13.63	qfq	3,629,200	49,414,783	2.63%
2024-12-19	13.21	13.35	13.02	13.30	13.28	qfq	2,456,700	32,374,332	0.15%
2024-12-18	13.16	13.56	12.96	13.28	13.26	qfq	3,333,800	44,148,840	0.68%
2024-12-17	13.93	13.99	13.18	13.19	13.17	qfq	4,404,001	59,345,721	-4.97%
2024-12-16	13.93	14.08	13.75	13.88	13.86	qfq	2,788,400	38,854,886	-0.29%
2024-12-13	14.39	14.48	13.87	13.92	13.90	qfq	5,019,900	70,749,708	-4.07%
2024-12-12	14.53	14.69	14.37	14.51	14.49	qfq	3,335,500	48,417,945	-0.07%
2024-12-11	14.49	14.62	14.43	14.52	14.50	qfq	3,168,000	45,968,652	0.21%
2024-12-10	14.99	15.06	14.49	14.49	14.47	qfq	5,464,900	80,510,733	-1.09%
2024-12-09	14.37	14.73	14.32	14.65	14.63	qfq	4,540,000	66,072,199	1.10%
2024-12-06	14.25	14.60	14.11	14.49	14.47	qfq	3,893,300	55,863,015	1.83%
2024-12-05	14.10	14.28	14.07	14.23	14.21	qfq	2,961,800	42,034,584	-0.07%
2024-12-04	14.40	14.56	14.15	14.24	14.22	qfq	4,122,286	59,246,420	-0.90%
2024-12-03	14.46	14.49	14.18	14.37	14.35	qfq	3,421,401	49,031,170	-0.28%
2024-12-02	14.35	14.45	14.27	14.41	14.39	qfq	4,300,487	61,766,543	0.42%
2024-11-29	14.05	14.43	13.94	14.35	14.33	qfq	5,587,266	79,426,311	2.94%
2024-11-28	13.91	14.18	13.81	13.94	13.92	qfq	4,173,120	58,545,603	0.22%
2024-11-27	13.82	13.93	13.39	13.91	13.89	qfq	4,006,659	54,633,486	-0.07%
2024-11-26	14.24	14.26	13.89	13.92	13.90	qfq	4,021,046	56,598,739	-2.38%
2024-11-25	13.87	14.55	13.80	14.26	14.24	qfq	4,994,500	70,919,828	2.44%
2024-11-22	14.55	15.02	13.91	13.92	13.90	qfq	6,571,100	95,077,602	-3.67%
2024-11-21	14.78	14.89	14.32	14.45	14.43	qfq	5,228,800	75,895,956	-2.30%
2024-11-20	14.50	14.94	14.49	14.79	14.77	qfq	6,043,505	89,302,974	1.37%
2024-11-19	14.21	14.59	14.01	14.59	14.57	qfq	5,766,551	82,566,115	2.10%
2024-11-18	15.80	15.83	14.13	14.29	14.27	qfq	10,906,500	160,898,971	-8.51%
2024-11-15	15.17	15.90	15.10	15.62	15.60	qfq	13,101,950	203,549,461	1.56%
2024-11-14	15.10	15.69	14.91	15.38	15.36	qfq	11,362,898	175,392,107	1.52%
2024-11-13	15.05	15.31	14.81	15.15	15.13	qfq	5,368,189	80,719,291	-0.13%
2024-11-12	15.38	15.42	14.98	15.17	15.15	qfq	5,926,800	90,143,628	-1.49%
2024-11-11	15.06	15.43	14.95	15.40	15.38	qfq	7,420,072	112,570,718	1.25%
2024-11-08	15.47	15.69	15.13	15.21	15.19	qfq	7,753,800	119,140,348	-2.12%
2024-11-07	15.75	15.87	15.32	15.54	15.52	qfq	10,672,197	165,494,649	-1.40%
2024-11-06	14.81	16.00	14.70	15.76	15.74	qfq	13,538,880	208,288,504	6.56%
2024-11-05	14.48	14.86	14.37	14.79	14.77	qfq	4,941,664	72,481,072	2.42%
2024-11-04	14.30	14.58	14.21	14.44	14.42	qfq	3,797,825	54,516,971	0.98%
2024-11-01	14.83	15.00	14.25	14.30	14.28	qfq	5,961,104	86,863,045	-1.38%
2024-10-31	14.50	14.78	14.40	14.50	14.48	qfq	3,446,646	50,212,085	0.00%
2024-10-30	14.70	14.78	14.28	14.50	14.48	qfq	3,968,643	57,609,797	-1.36%
2024-10-29	15.17	15.24	14.61	14.70	14.68	qfq	5,343,971	79,398,139	-3.29%
2024-10-28	15.03	15.24	14.94	15.20	15.18	qfq	5,539,091	83,726,607	0.60%
2024-10-25	15.43	15.48	14.90	15.11	15.09	qfq	6,991,657	105,576,286	-2.14%
2024-10-24	15.36	15.83	15.01	15.44	15.42	qfq	4,766,400	73,586,045	0.52%
2024-10-23	15.70	16.33	15.29	15.36	15.34	qfq	7,854,004	123,676,902	-1.41%
2024-10-22	15.20	15.69	15.03	15.58	15.56	qfq	7,017,961	108,769,411	2.43%
2024-10-21	14.51	15.28	14.43	15.21	15.19	qfq	9,089,738	135,493,188	4.75%
2024-10-18	14.13	14.72	14.06	14.52	14.50	qfq	5,232,484	75,317,288	3.57%
2024-10-17	14.11	14.54	13.96	14.02	14.00	qfq	4,162,227	59,245,424	-0.64%
2024-10-16	14.14	14.47	13.90	14.11	14.09	qfq	5,278,927	74,808,491	-2.08%
2024-10-15	14.57	14.88	14.31	14.41	14.39	qfq	6,667,094	97,044,436	-4.44%
2024-10-14	14.41	15.22	14.10	15.08	15.06	qfq	9,437,713	137,836,575	-0.26%
2024-10-11	15.20	15.80	14.83	15.12	15.10	qfq	11,345,964	175,182,902	2.16%
2024-10-10	14.45	15.62	14.25	14.80	14.78	qfq	9,035,022	135,022,244	4.15%
2024-10-09	15.81	15.89	14.21	14.21	14.19	qfq	11,221,400	168,799,923	-15.16%
2024-10-08	17.30	17.31	15.64	16.75	16.72	qfq	14,868,980	244,385,068	16.08%
2024-09-30	13.38	14.74	13.23	14.43	14.41	qfq	10,191,843	142,591,923	12.03%
2024-09-27	12.40	13.05	12.36	12.88	12.86	qfq	4,168,247	52,924,444	4.12%
2024-09-26	12.21	12.38	12.17	12.37	12.35	qfq	2,122,400	26,107,540	1.39%
2024-09-25	12.24	12.42	12.19	12.20	12.18	qfq	2,324,405	28,608,776	0.66%
2024-09-24	11.90	12.16	11.79	12.12	12.10	qfq	1,834,202	22,092,882	2.28%
2024-09-23	11.74	11.91	11.63	11.85	11.83	qfq	913,500	10,791,867	0.94%
2024-09-20	11.81	11.91	11.62	11.74	11.72	qfq	913,000	10,731,783	-1.01%
2024-09-19	11.61	11.95	11.55	11.86	11.84	qfq	1,537,200	18,149,078	2.68%
2024-09-18	11.66	11.76	11.46	11.55	11.53	qfq	1,009,100	11,716,992	-1.79%
2024-09-13	11.81	11.96	11.76	11.76	11.74	qfq	981,000	11,629,710	-0.17%
2024-09-12	11.75	11.97	11.75	11.78	11.76	qfq	1,133,800	13,459,437	0.00%
2024-09-11	11.72	11.84	11.50	11.78	11.76	qfq	1,748,220	20,388,418	-1.67%
2024-09-10	11.80	12.12	11.70	11.98	11.96	qfq	2,164,220	25,845,766	1.61%
2024-09-09	11.76	11.84	11.62	11.79	11.77	qfq	967,800	11,380,970	0.17%
2024-09-06	12.10	12.12	11.70	11.77	11.75	qfq	1,213,800	14,456,749	-2.32%
2024-09-05	12.20	12.26	12.01	12.05	12.03	qfq	1,277,420	15,465,176	-0.33%
2024-09-04	12.30	12.35	12.07	12.09	12.07	qfq	1,645,500	20,030,777	-2.74%
2024-09-03	12.31	12.48	12.31	12.43	12.41	qfq	1,003,700	12,439,024	0.16%
2024-09-02	12.60	12.69	12.38	12.41	12.39	qfq	1,060,301	13,273,298	-2.13%
2024-08-30	12.44	12.80	12.44	12.68	12.66	qfq	1,509,901	19,173,504	0.71%
2024-08-29	12.57	12.68	12.38	12.59	12.57	qfq	1,389,600	17,424,351	0.16%
2024-08-28	12.70	12.70	12.33	12.57	12.55	qfq	1,984,067	24,889,173	2.44%
2024-08-27	12.48	12.77	12.22	12.27	12.25	qfq	1,478,801	18,429,237	-2.15%
2024-08-26	12.25	12.62	12.25	12.54	12.52	qfq	1,193,000	14,878,700	2.45%
2024-08-23	12.42	12.50	12.21	12.24	12.22	qfq	1,113,700	13,696,515	-1.53%
2024-08-22	12.71	12.78	12.38	12.43	12.41	qfq	1,167,323	14,688,937	-1.97%
2024-08-21	12.80	12.84	12.62	12.68	12.66	qfq	991,649	12,617,497	-0.94%
2024-08-20	13.36	13.40	12.77	12.80	12.78	qfq	2,235,600	29,036,256	-3.69%
2024-08-19	13.07	13.29	13.05	13.29	13.27	qfq	1,453,706	19,184,090	1.06%
2024-08-16	13.20	13.27	13.09	13.15	13.13	qfq	1,535,900	20,230,244	-0.53%
2024-08-15	13.40	13.40	13.13	13.22	13.20	qfq	2,692,900	35,588,861	-1.20%
2024-08-14	13.19	13.55	13.15	13.38	13.36	qfq	3,912,371	52,042,873	-0.37%
2024-08-13	13.35	13.95	13.25	13.43	13.41	qfq	5,608,851	75,904,848	2.21%
2024-08-12	12.90	13.30	12.81	13.14	13.12	qfq	2,321,896	30,363,890	1.23%
2024-08-09	12.92	13.10	12.90	12.98	12.96	qfq	1,321,900	17,177,299	-0.31%
2024-08-08	13.11	13.32	13.00	13.02	13.00	qfq	1,979,300	25,968,857	-0.23%
2024-08-07	13.40	13.40	13.03	13.05	13.03	qfq	2,345,600	30,829,208	-2.39%
2024-08-06	13.10	13.45	12.95	13.37	13.35	qfq	4,129,421	54,579,472	0.75%
2024-08-05	12.75	13.48	12.62	13.27	13.25	qfq	4,491,925	58,774,728	3.03%
2024-08-02	12.88	13.06	12.82	12.88	12.86	qfq	1,478,800	19,094,588	-0.62%
2024-08-01	13.19	13.28	12.87	12.96	12.94	qfq	2,263,600	29,514,326	-1.07%
2024-07-31	12.70	13.19	12.69	13.10	13.08	qfq	2,399,049	31,143,379	3.15%
2024-07-30	12.71	12.80	12.60	12.70	12.68	qfq	1,130,202	14,356,164	-1.01%
2024-07-29	12.79	12.86	12.66	12.83	12.81	qfq	1,348,720	17,226,974	-0.16%
2024-07-26	12.80	12.95	12.76	12.85	12.83	qfq	2,107,400	27,060,910	-1.15%
2024-07-25	13.50	13.50	12.97	13.00	12.98	qfq	3,467,408	45,715,257	2.36%
2024-07-24	12.73	12.98	12.59	12.70	12.68	qfq	1,157,100	14,719,086	-0.86%
2024-07-23	12.91	13.24	12.77	12.81	12.79	qfq	1,893,100	24,645,801	-0.08%
2024-07-22	12.72	12.88	12.53	12.82	12.80	qfq	1,355,200	17,256,010	0.63%
2024-07-19	12.74	12.83	12.46	12.74	12.72	qfq	1,544,287	19,527,223	-1.09%
2024-07-18	12.66	13.08	12.66	12.88	12.86	qfq	1,650,913	21,261,181	0.94%
2024-07-17	12.94	12.94	12.56	12.76	12.74	qfq	1,313,040	16,670,889	0.00%
2024-07-16	12.95	13.04	12.55	12.76	12.74	qfq	1,988,892	25,476,701	-1.47%
2024-07-15	13.47	13.49	12.91	12.95	12.93	qfq	1,705,500	22,384,047	-3.50%
2024-07-12	13.60	13.74	13.36	13.42	13.40	qfq	1,297,837	17,518,549	-1.83%
2024-07-11	13.40	13.75	13.35	13.67	13.65	qfq	1,976,286	26,865,152	3.64%
2024-07-10	13.10	13.29	13.10	13.19	13.17	qfq	1,040,400	13,704,371	-0.75%
2024-07-09	13.15	13.33	12.78	13.29	13.27	qfq	1,919,500	25,154,538	0.68%
2024-07-08	14.00	14.00	13.15	13.20	13.18	qfq	1,961,900	26,361,185	-5.58%
2024-07-05	13.85	13.98	13.65	13.98	13.96	qfq	1,476,600	20,410,651	1.53%
2024-07-04	13.95	14.03	13.67	13.77	13.75	qfq	1,324,600	18,295,836	-1.08%
2024-07-03	13.83	14.10	13.83	13.92	13.90	qfq	1,309,400	18,275,191	-0.07%
2024-07-02	14.20	14.26	13.85	13.93	13.91	qfq	1,549,400	21,703,141	-0.92%
2024-07-01	14.03	14.13	13.95	14.06	14.04	qfq	1,624,900	22,790,613	1.01%
2024-06-28	13.66	14.15	13.62	13.92	13.90	qfq	3,615,439	50,392,608	2.88%
2024-06-27	13.70	13.73	13.45	13.53	13.51	qfq	1,377,679	18,706,012	-0.66%
2024-06-26	13.15	13.67	13.15	13.62	13.60	qfq	1,623,079	21,848,316	2.10%
2024-06-25	13.10	13.44	13.10	13.34	13.32	qfq	1,791,979	23,864,865	1.75%
2024-06-24	13.25	13.42	13.07	13.11	13.09	qfq	1,693,800	22,374,786	-3.18%
2024-06-21	13.50	13.63	13.35	13.54	13.52	qfq	1,397,000	18,848,480	-0.15%
2024-06-20	14.18	14.20	13.54	13.56	13.54	qfq	3,261,200	45,036,627	-4.10%
2024-06-19	14.23	14.35	14.09	14.14	14.12	qfq	2,011,506	28,559,378	0.43%
2024-06-18	14.20	14.37	14.07	14.08	14.06	qfq	1,798,249	25,489,032	0.36%
2024-06-17	14.13	14.20	13.98	14.03	14.01	qfq	1,950,600	27,420,532	-1.89%
2024-06-14	14.16	14.35	14.01	14.30	14.28	qfq	2,769,600	39,380,493	1.27%
2024-06-13	14.18	14.36	14.05	14.12	14.10	qfq	2,919,100	41,455,352	-1.60%
2024-06-12	13.80	14.45	13.80	14.35	14.33	qfq	4,470,530	63,315,309	1.49%
2024-06-11	13.99	14.88	13.86	14.14	14.12	qfq	6,271,357	89,914,766	4.43%
2024-06-07	13.64	13.87	13.43	13.54	13.52	qfq	2,389,524	32,501,666	0.30%
2024-06-06	13.56	14.12	13.42	13.50	13.48	qfq	3,445,337	47,426,120	0.07%
2024-06-05	13.49	13.76	13.40	13.49	13.47	qfq	1,814,900	24,696,498	-0.74%
2024-06-04	13.76	13.77	13.00	13.59	13.57	qfq	3,503,900	47,038,708	-3.14%
2024-06-03	14.49	14.67	13.90	14.03	14.01	qfq	4,099,400	58,688,307	-0.85%
2024-05-31	14.10	14.21	14.03	14.15	14.13	qfq	2,259,048	31,901,444	0.35%
2024-05-30	14.60	14.60	14.10	14.10	14.08	qfq	4,643,700	66,060,407	-4.60%
2024-05-29	14.50	15.10	14.35	14.78	14.76	qfq	6,576,202	96,933,917	1.93%
2024-05-28	13.99	15.06	13.99	14.50	14.48	qfq	6,035,938	87,903,565	2.98%
2024-05-27	13.82	14.20	13.75	14.08	14.06	qfq	3,036,500	42,553,849	1.88%
2024-05-24	13.99	14.11	13.78	13.82	13.80	qfq	3,050,237	42,442,328	-1.78%
2024-05-23	14.42	14.48	13.90	14.07	14.05	qfq	4,062,700	57,252,623	-3.37%
2024-05-22	14.61	14.72	14.41	14.56	14.54	qfq	3,609,000	52,392,594	-1.15%
2024-05-21	15.00	15.00	14.67	14.73	14.71	qfq	5,992,800	88,520,993	-2.32%
2024-05-20	14.18	15.83	14.18	15.08	15.06	qfq	11,162,624	166,633,502	7.56%
2024-05-17	13.79	14.14	13.77	14.02	14.00	qfq	2,118,300	29,623,231	1.82%
2024-05-16	13.95	14.07	13.75	13.77	13.75	qfq	1,671,789	23,211,354	-1.01%
2024-05-15	13.94	14.10	13.91	13.91	13.89	qfq	1,721,189	24,082,329	-0.14%
2024-05-14	14.18	14.27	13.87	13.93	13.91	qfq	2,685,200	37,719,452	-1.28%
2024-05-13	14.35	14.40	13.96	14.11	14.09	qfq	3,611,898	51,094,675	-3.88%
2024-05-10	14.57	14.85	14.36	14.68	14.66	qfq	3,845,489	56,301,512	0.82%
2024-05-09	14.35	14.70	14.25	14.56	14.54	qfq	3,244,297	47,201,553	1.11%
2024-05-08	14.43	14.68	14.25	14.40	14.38	qfq	3,831,481	55,290,732	-1.37%
2024-05-07	14.37	14.71	14.27	14.60	14.58	qfq	4,976,358	72,245,333	0.83%
2024-05-06	14.08	14.48	13.70	14.48	14.46	qfq	5,255,008	74,218,132	2.70%
2024-04-30	13.89	14.60	13.79	14.10	14.08	qfq	6,594,107	93,962,644	1.37%
2024-04-29	13.51	13.99	13.40	13.91	13.89	qfq	4,886,701	67,508,744	-0.78%
2024-04-26	13.90	14.11	13.61	14.02	14.00	qfq	4,774,762	66,351,446	1.59%
2024-04-25	14.04	14.13	13.64	13.80	13.78	qfq	5,665,100	78,841,114	-1.08%
2024-04-24	13.40	14.06	13.27	13.95	13.93	qfq	7,763,676	106,733,873	0.36%
2024-04-23	13.87	14.48	13.56	13.90	13.88	qfq	11,167,100	156,289,565	0.22%
2024-04-22	15.37	15.37	13.87	13.87	13.85	qfq	15,290,145	219,497,824	-10.98%
2024-04-19	13.30	15.58	13.28	15.58	15.56	qfq	17,529,982	260,827,009	20.03%
2024-04-18	13.21	13.49	12.66	12.98	12.96	qfq	4,551,774	58,834,313	-2.41%
2024-04-17	13.15	13.45	13.00	13.30	13.28	qfq	4,559,913	60,508,070	3.26%
2024-04-16	13.89	14.09	12.88	12.88	12.86	qfq	7,034,350	93,690,227	-8.65%
2024-04-15	14.90	15.09	14.03	14.10	14.08	qfq	8,796,193	127,783,456	-8.74%
2024-04-12	15.20	16.40	15.12	15.45	15.43	qfq	10,859,494	170,453,414	4.67%
2024-04-11	15.03	15.48	14.74	14.76	14.74	qfq	4,581,248	69,182,288	-1.73%
2024-04-10	14.92	15.35	14.78	15.02	15.00	qfq	4,784,818	72,081,953	-0.99%
2024-04-09	15.42	15.49	14.72	15.17	15.15	qfq	7,911,989	119,744,973	-4.47%
2024-04-08	14.87	16.35	14.43	15.88	15.86	qfq	12,715,095	194,710,586	3.72%
2024-04-03	15.00	15.96	14.92	15.31	15.29	qfq	10,978,936	169,710,402	1.19%
2024-04-02	14.60	15.55	14.46	15.13	15.11	qfq	11,346,930	171,992,749	4.71%
2024-04-01	14.18	14.50	14.16	14.45	14.43	qfq	6,891,928	98,594,485	-0.21%
2024-03-29	13.69	15.46	13.69	14.48	14.46	qfq	10,304,978	150,460,494	6.78%
2024-03-28	13.40	13.63	13.21	13.56	13.54	qfq	3,699,700	49,684,454	0.97%
2024-03-27	13.77	14.19	13.33	13.43	13.41	qfq	5,176,202	70,967,979	-4.95%
2024-03-26	14.10	14.50	13.83	14.13	14.11	qfq	8,000,394	112,862,338	-4.20%
2024-03-25	12.98	15.55	12.89	14.75	14.73	qfq	11,920,873	169,622,077	13.64%
2024-03-22	13.27	13.30	12.92	12.98	12.96	qfq	2,252,100	29,400,905	-2.26%
2024-03-21	13.15	13.38	12.93	13.28	13.26	qfq	2,956,500	38,899,366	0.99%
2024-03-20	13.11	13.25	13.05	13.15	13.13	qfq	2,242,312	29,505,586	-0.30%
2024-03-19	13.20	13.44	13.17	13.19	13.17	qfq	3,062,452	40,651,291	0.61%
2024-03-18	13.14	13.16	12.96	13.11	13.09	qfq	3,033,146	39,643,071	0.38%
2024-03-15	12.79	13.07	12.70	13.06	13.04	qfq	3,336,734	43,148,289	2.51%
2024-03-14	13.08	13.15	12.63	12.74	12.72	qfq	3,072,260	39,318,476	-0.39%
2024-03-13	12.65	13.00	12.39	12.79	12.77	qfq	4,761,220	60,493,312	2.16%
2024-03-12	12.50	12.59	12.30	12.52	12.50	qfq	3,512,802	43,869,566	0.64%
2024-03-11	12.27	12.49	12.03	12.44	12.42	qfq	3,239,462	40,022,457	1.14%
2024-03-08	12.18	12.38	11.97	12.30	12.28	qfq	3,225,600	39,141,584	0.82%
2024-03-07	12.31	12.80	12.11	12.20	12.18	qfq	5,217,165	64,809,789	-1.77%
2024-03-06	11.99	13.17	11.99	12.42	12.40	qfq	7,939,296	99,940,012	3.85%
2024-03-05	12.50	12.62	11.95	11.96	11.94	qfq	6,093,695	73,919,650	-5.30%
2024-03-04	13.02	13.12	12.38	12.63	12.61	qfq	7,781,100	98,385,751	-3.00%
2024-03-01	14.30	14.30	12.91	13.02	13.00	qfq	13,594,342	184,085,861	-0.84%
2024-02-29	11.30	13.13	11.30	13.13	13.11	qfq	5,261,516	66,245,288	20.02%
2024-02-28	11.88	12.25	10.89	10.94	10.92	qfq	5,779,700	67,127,800	-7.68%
2024-02-27	11.50	11.85	11.34	11.85	11.83	qfq	2,986,560	34,930,390	2.24%
2024-02-26	11.38	11.85	11.28	11.59	11.57	qfq	4,144,554	47,782,266	1.58%
2024-02-23	10.90	11.41	10.90	11.41	11.39	qfq	4,921,300	54,821,074	4.49%
2024-02-22	10.50	11.04	10.45	10.92	10.90	qfq	4,429,900	47,977,042	3.21%
2024-02-21	10.10	11.04	10.01	10.58	10.56	qfq	6,585,417	70,292,846	4.03%
2024-02-20	10.17	10.23	9.93	10.17	10.15	qfq	3,285,600	33,220,703	0.00%
2024-02-19	9.70	10.40	9.61	10.17	10.15	qfq	5,445,751	54,942,687	4.85%
2024-02-08	8.72	9.74	8.56	9.70	9.69	qfq	7,729,548	70,725,406	12.92%
2024-02-07	9.29	9.40	8.52	8.59	8.58	qfq	7,533,339	67,277,450	-7.83%
2024-02-06	8.95	9.68	8.39	9.32	9.31	qfq	7,228,256	64,832,470	4.13%
2024-02-05	10.78	10.78	8.77	8.95	8.94	qfq	8,949,732	84,014,104	-16.43%
2024-02-02	11.57	11.61	10.31	10.71	10.69	qfq	4,880,457	53,150,961	-6.05%
2024-02-01	11.77	11.77	11.20	11.40	11.38	qfq	3,528,099	40,515,798	-3.14%
2024-01-31	12.75	12.78	11.71	11.77	11.75	qfq	3,893,945	47,124,567	-6.88%
2024-01-30	12.98	13.19	12.58	12.64	12.62	qfq	2,371,300	30,583,995	-4.10%
2024-01-29	13.62	13.67	13.10	13.18	13.16	qfq	1,609,300	21,459,680	-3.09%
2024-01-26	13.63	13.79	13.45	13.60	13.58	qfq	2,505,190	34,076,322	0.00%
2024-01-25	12.80	13.70	12.76	13.60	13.58	qfq	2,730,200	36,222,135	5.92%
2024-01-24	12.56	12.88	12.30	12.84	12.82	qfq	2,584,305	32,716,227	2.15%
2024-01-23	12.34	12.78	12.20	12.57	12.55	qfq	2,824,924	35,080,830	0.72%
2024-01-22	13.34	13.38	12.32	12.48	12.46	qfq	3,317,300	42,749,726	-6.45%
2024-01-19	13.52	13.60	13.34	13.34	13.32	qfq	1,630,300	21,926,699	-1.19%
2024-01-18	13.70	13.81	13.15	13.50	13.48	qfq	3,358,039	44,983,186	-2.24%
2024-01-17	14.18	14.28	13.80	13.81	13.79	qfq	1,448,332	20,338,671	-2.95%
2024-01-16	14.38	14.57	14.08	14.23	14.21	qfq	1,610,400	22,930,049	-1.73%
2024-01-15	14.47	14.56	14.22	14.48	14.46	qfq	1,460,204	21,054,189	-0.14%
2024-01-12	14.46	14.65	14.46	14.50	14.48	qfq	1,702,784	24,762,506	0.42%
2024-01-11	14.30	14.48	14.23	14.44	14.42	qfq	1,596,225	22,890,821	0.98%
2024-01-10	14.50	14.55	14.19	14.30	14.28	qfq	1,976,411	28,406,945	-0.69%
2024-01-09	14.68	14.76	14.27	14.40	14.38	qfq	3,121,900	45,245,017	-1.84%
2024-01-08	15.22	15.26	14.61	14.67	14.65	qfq	2,964,200	44,068,415	-3.61%
2024-01-05	15.52	15.58	15.16	15.22	15.20	qfq	1,032,450	15,889,154	-1.55%
2024-01-04	15.35	15.56	15.31	15.46	15.44	qfq	1,751,309	27,068,895	0.13%
2024-01-03	15.44	15.55	15.26	15.44	15.42	qfq	1,165,660	17,957,606	-0.64%
2024-01-02	15.47	15.62	15.36	15.54	15.52	qfq	1,269,000	19,713,596	0.45%
2023-12-29	15.33	15.52	15.31	15.47	15.45	qfq	1,462,147	22,607,932	0.91%
2023-12-28	15.22	15.44	15.12	15.33	15.31	qfq	1,573,700	24,084,911	0.72%
2023-12-27	14.91	15.26	14.83	15.22	15.20	qfq	2,141,876	32,203,338	2.56%
2023-12-26	15.12	15.23	14.84	14.84	14.82	qfq	2,297,000	34,464,481	-1.85%
2023-12-25	15.50	15.50	15.10	15.12	15.10	qfq	1,856,200	28,234,402	-2.14%
2023-12-22	15.46	15.81	15.28	15.45	15.43	qfq	2,646,300	41,045,949	0.46%
2023-12-21	15.57	15.68	15.27	15.38	15.36	qfq	2,652,060	40,998,678	-1.35%
2023-12-20	15.60	15.80	15.51	15.59	15.57	qfq	2,458,657	38,581,478	0.71%
2023-12-19	15.60	15.68	15.42	15.48	15.46	qfq	1,854,500	28,830,714	-0.71%
2023-12-18	15.97	16.00	15.58	15.59	15.57	qfq	2,301,899	36,137,500	-3.11%
2023-12-15	16.23	16.36	15.99	16.09	16.07	qfq	1,877,100	30,365,329	-0.80%
2023-12-14	16.30	16.37	16.02	16.22	16.20	qfq	2,056,400	33,320,577	0.06%
2023-12-13	16.64	16.64	16.20	16.21	16.19	qfq	1,800,499	29,449,439	-1.28%
2023-12-12	16.58	16.67	16.36	16.42	16.39	qfq	1,817,647	29,898,206	-1.14%
2023-12-11	16.40	16.63	16.11	16.61	16.58	qfq	2,108,502	34,584,431	1.34%
2023-12-08	16.69	16.84	16.39	16.39	16.36	qfq	2,963,218	49,089,598	-1.44%
2023-12-07	16.84	16.89	16.60	16.63	16.60	qfq	1,703,893	28,423,898	-1.25%
2023-12-06	16.79	16.98	16.69	16.84	16.81	qfq	1,352,654	22,783,221	0.30%
2023-12-05	17.26	17.26	16.79	16.79	16.76	qfq	1,716,301	29,111,600	-2.78%
2023-12-04	17.11	17.40	17.04	17.27	17.24	qfq	1,705,394	29,399,645	0.99%
2023-12-01	17.15	17.18	16.96	17.10	17.07	qfq	1,470,149	25,058,760	-0.23%
2023-11-30	17.11	17.27	17.00	17.14	17.11	qfq	1,178,903	20,222,276	0.12%
2023-11-29	17.36	17.40	17.11	17.12	17.09	qfq	1,276,300	22,007,439	-1.04%
2023-11-28	17.09	17.34	16.98	17.30	17.27	qfq	1,094,588	18,803,692	0.93%
2023-11-27	17.36	17.42	17.08	17.14	17.11	qfq	1,622,361	27,895,476	-1.04%
2023-11-24	17.49	17.65	17.30	17.32	17.29	qfq	1,823,100	31,803,255	-1.37%
2023-11-23	17.40	17.60	17.40	17.56	17.53	qfq	959,850	16,838,785	0.52%
2023-11-22	17.65	17.67	17.45	17.47	17.44	qfq	1,303,900	22,889,259	-0.57%
2023-11-21	17.79	17.92	17.57	17.57	17.54	qfq	1,534,200	27,188,785	-1.29%
2023-11-20	17.59	17.82	17.47	17.80	17.77	qfq	2,749,500	48,686,164	1.71%
2023-11-17	17.32	17.50	17.24	17.50	17.47	qfq	1,298,600	22,586,939	0.40%
2023-11-16	17.47	17.66	17.42	17.43	17.40	qfq	1,497,959	26,269,932	-0.68%
2023-11-15	17.68	17.68	17.49	17.55	17.52	qfq	1,349,900	23,696,537	-0.06%
2023-11-14	17.60	17.63	17.42	17.56	17.53	qfq	1,847,500	32,359,578	0.17%
2023-11-13	17.42	17.60	17.38	17.53	17.50	qfq	1,805,400	31,593,762	0.75%
2023-11-10	17.28	17.43	17.24	17.40	17.37	qfq	1,565,101	27,162,291	0.69%
2023-11-09	17.40	17.45	17.23	17.28	17.25	qfq	1,695,053	29,369,623	-0.69%
2023-11-08	17.61	17.61	17.32	17.40	17.37	qfq	2,062,199	35,920,046	-1.14%
2023-11-07	17.45	17.67	17.45	17.60	17.57	qfq	1,816,102	31,851,025	0.34%
2023-11-06	17.42	17.58	17.36	17.54	17.51	qfq	2,148,574	37,590,617	0.86%
2023-11-03	17.28	17.50	17.28	17.39	17.36	qfq	1,613,400	28,080,170	0.64%
2023-11-02	17.27	17.36	17.19	17.28	17.25	qfq	2,056,002	35,493,205	0.12%
2023-11-01	17.47	17.48	17.21	17.26	17.23	qfq	1,512,600	26,187,454	-0.86%
2023-10-31	17.32	17.46	17.25	17.41	17.38	qfq	1,790,140	31,028,002	-0.46%
2023-10-30	17.33	17.56	17.20	17.49	17.46	qfq	2,298,999	40,065,878	0.92%
2023-10-27	16.85	17.34	16.85	17.33	17.30	qfq	2,373,300	40,620,645	1.88%
2023-10-26	17.29	17.30	16.84	17.01	16.98	qfq	2,711,900	46,009,686	-1.62%
2023-10-25	16.92	17.41	16.82	17.29	17.26	qfq	3,384,587	58,374,173	2.07%
2023-10-24	16.41	16.97	16.40	16.94	16.91	qfq	3,883,207	65,084,541	2.60%
2023-10-23	17.17	17.17	16.28	16.51	16.48	qfq	5,939,800	99,130,462	-5.93%
2023-10-20	17.80	18.12	17.41	17.55	17.52	qfq	4,042,030	71,467,810	-0.62%
2023-10-19	18.44	18.59	17.62	17.66	17.63	qfq	7,886,414	141,153,334	-4.85%
2023-10-18	18.97	19.18	18.42	18.56	18.53	qfq	5,953,471	111,210,915	-2.06%
2023-10-17	18.82	19.36	18.33	18.95	18.92	qfq	10,466,541	196,433,203	-1.71%
2023-10-16	18.43	19.73	18.36	19.28	19.25	qfq	15,597,562	300,776,737	6.46%
2023-10-13	17.60	18.12	17.53	18.11	18.08	qfq	4,577,609	81,990,447	2.90%
2023-10-12	17.40	17.64	17.40	17.60	17.57	qfq	2,651,213	46,497,949	0.69%
2023-10-11	18.05	18.15	17.43	17.48	17.45	qfq	5,173,941	90,901,054	-3.96%
2023-10-10	17.90	18.73	17.81	18.20	18.17	qfq	5,628,200	103,606,716	1.68%
2023-10-09	17.82	18.23	17.63	17.90	17.87	qfq	3,879,100	69,418,726	0.34%
2023-09-28	17.74	18.28	17.71	17.84	17.81	qfq	5,534,755	99,156,635	2.53%
2023-09-27	17.09	17.68	17.09	17.40	17.37	qfq	2,523,290	44,017,211	1.64%
2023-09-26	17.08	17.22	16.82	17.12	17.09	qfq	1,403,288	23,933,415	0.71%
2023-09-25	17.13	17.27	16.95	17.00	16.97	qfq	1,406,344	24,032,249	-0.93%
2023-09-22	17.04	17.20	16.83	17.16	17.13	qfq	1,590,500	27,046,789	1.00%
2023-09-21	17.14	17.22	16.91	16.99	16.96	qfq	1,533,600	26,138,209	-0.93%
2023-09-20	17.26	17.39	17.13	17.15	17.12	qfq	1,505,100	25,969,761	-1.04%
2023-09-19	17.37	17.52	17.25	17.33	17.30	qfq	1,281,694	22,269,916	-0.23%
2023-09-18	17.65	17.71	17.24	17.37	17.34	qfq	2,517,200	43,874,360	-2.36%
2023-09-15	17.77	18.11	17.67	17.79	17.76	qfq	2,723,462	48,612,798	0.62%
2023-09-14	17.60	17.82	17.46	17.68	17.65	qfq	1,828,355	32,245,031	0.11%
2023-09-13	17.75	18.05	17.50	17.66	17.63	qfq	2,567,700	45,605,948	-0.17%
2023-09-12	17.35	17.89	17.25	17.69	17.66	qfq	2,239,300	39,474,806	1.43%
2023-09-11	17.11	17.47	17.10	17.44	17.41	qfq	1,688,887	29,281,683	1.40%
2023-09-08	17.28	17.40	17.04	17.20	17.17	qfq	1,985,300	34,053,929	-1.04%
2023-09-07	17.51	17.79	17.34	17.38	17.35	qfq	3,245,687	56,903,896	-1.36%
2023-09-06	17.63	17.85	17.38	17.62	17.59	qfq	2,537,288	44,602,652	1.09%
2023-09-05	17.77	17.79	17.40	17.43	17.40	qfq	2,068,400	36,203,306	-2.02%
2023-09-04	17.30	17.97	17.29	17.79	17.76	qfq	3,547,300	62,697,840	3.73%
2023-09-01	17.28	17.30	17.06	17.15	17.12	qfq	1,413,400	24,265,370	-0.06%
2023-08-31	17.37	17.42	16.86	17.16	17.13	qfq	2,559,300	43,741,266	-1.27%
2023-08-30	17.46	17.68	17.31	17.38	17.35	qfq	2,019,700	35,361,425	-0.91%
2023-08-29	17.20	17.62	17.19	17.54	17.51	qfq	2,384,681	41,726,888	1.86%
2023-08-28	18.23	18.27	17.22	17.22	17.19	qfq	2,700,201	48,025,565	-1.37%
2023-08-25	17.58	17.85	17.41	17.46	17.43	qfq	1,365,274	24,043,972	-1.24%
2023-08-24	17.81	17.92	17.65	17.68	17.65	qfq	1,020,900	18,145,156	-0.34%
2023-08-23	18.16	18.16	17.73	17.74	17.71	qfq	929,892	16,600,139	-1.39%
2023-08-22	18.00	18.14	17.75	17.99	17.96	qfq	1,483,100	26,605,465	-0.22%
2023-08-21	18.40	18.47	18.03	18.03	18.00	qfq	1,219,301	22,163,964	-1.04%
2023-08-18	18.18	18.57	18.18	18.22	18.19	qfq	1,370,859	25,200,221	-0.33%
2023-08-17	18.09	18.38	17.88	18.28	18.25	qfq	1,738,300	31,560,792	0.83%
2023-08-16	18.68	18.80	18.10	18.13	18.10	qfq	1,884,300	34,457,186	-1.25%
2023-08-15	18.45	18.51	18.18	18.36	18.33	qfq	1,132,209	20,747,796	-0.97%
2023-08-14	18.35	18.61	18.29	18.54	18.51	qfq	2,186,701	40,375,991	1.09%
2023-08-11	18.81	18.99	18.33	18.34	18.31	qfq	3,143,062	58,232,420	-3.47%
2023-08-10	19.05	19.51	18.82	19.00	18.97	qfq	3,496,500	66,564,359	1.33%
2023-08-09	18.80	19.09	18.71	18.75	18.72	qfq	1,084,827	20,442,900	-0.58%
2023-08-08	18.87	19.12	18.80	18.86	18.83	qfq	1,517,500	28,719,105	0.32%
2023-08-07	18.97	19.10	18.77	18.80	18.77	qfq	1,101,225	20,815,322	-0.58%
2023-08-04	18.99	19.07	18.81	18.91	18.88	qfq	1,434,461	27,140,757	0.21%
2023-08-03	19.07	19.07	18.81	18.87	18.84	qfq	1,237,812	23,406,727	-0.84%
2023-08-02	19.27	19.40	19.01	19.03	19.00	qfq	1,797,739	34,286,160	-1.45%
2023-08-01	19.20	19.43	19.08	19.31	19.28	qfq	2,364,900	45,550,851	1.10%
2023-07-31	19.07	19.27	19.03	19.10	19.07	qfq	1,592,900	30,451,526	0.32%
2023-07-28	18.86	19.06	18.68	19.04	19.01	qfq	1,503,700	28,448,713	1.22%
2023-07-27	18.98	19.05	18.72	18.81	18.78	qfq	1,377,911	25,999,219	-0.32%
2023-07-26	19.02	19.10	18.80	18.87	18.84	qfq	1,317,160	24,900,257	-0.89%
2023-07-25	18.95	19.08	18.83	19.04	19.01	qfq	1,437,591	27,255,996	1.55%
2023-07-24	18.79	18.96	18.60	18.75	18.72	qfq	1,101,200	20,644,500	-0.37%
2023-07-21	18.99	19.09	18.78	18.82	18.79	qfq	1,461,139	27,587,497	-0.90%
2023-07-20	19.10	19.34	18.95	18.99	18.96	qfq	1,671,466	31,986,707	-0.78%
2023-07-19	19.30	19.36	19.06	19.14	19.11	qfq	1,400,103	26,856,999	-0.57%
2023-07-18	19.20	19.40	19.01	19.25	19.22	qfq	1,714,700	32,927,044	0.21%