SECURITY DETAIL · RAW DATA

横河精密300539.SZ

ASZSECNYSTOCK

最近收盘价18.052026-07-17

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）8,198,452

成交额（元）150,384,726

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-11	2026-05-18	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.135	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-10	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.95	19.18	17.65	18.05	18.05	qfq	8,198,452	150,384,726	-5.30%
2026-07-16	18.97	19.88	18.85	19.06	19.06	qfq	7,392,529	142,612,430	-1.55%
2026-07-15	19.34	19.97	19.03	19.36	19.36	qfq	7,704,829	150,095,437	1.15%
2026-07-14	19.07	19.30	18.38	19.14	19.14	qfq	8,490,720	160,447,339	0.42%
2026-07-13	21.14	21.14	19.06	19.06	19.06	qfq	11,057,301	218,499,836	-11.51%
2026-07-10	20.63	21.99	20.63	21.54	21.54	qfq	10,463,732	223,744,303	3.36%
2026-07-09	21.16	21.33	19.90	20.84	20.84	qfq	9,538,666	196,696,821	-0.19%
2026-07-08	22.25	22.48	20.71	20.88	20.88	qfq	11,342,911	239,182,761	-4.70%
2026-07-07	23.06	24.24	21.66	21.91	21.91	qfq	13,875,908	315,376,060	-3.31%
2026-07-06	24.46	24.51	22.50	22.66	22.66	qfq	18,413,900	427,570,723	-10.26%
2026-07-03	23.47	25.49	23.31	25.25	25.25	qfq	26,249,849	648,383,258	7.26%
2026-07-02	24.12	25.13	23.25	23.54	23.54	qfq	23,081,430	555,580,125	-3.68%
2026-07-01	20.43	24.44	20.43	24.44	24.44	qfq	12,969,852	299,972,378	19.98%
2026-06-30	19.88	20.60	19.78	20.37	20.37	qfq	5,379,942	109,221,087	2.11%
2026-06-29	20.19	20.35	19.54	19.95	19.95	qfq	6,909,229	137,649,036	-0.75%
2026-06-26	20.83	20.92	20.10	20.10	20.10	qfq	6,625,752	135,822,176	-3.92%
2026-06-25	21.86	21.87	20.74	20.92	20.92	qfq	6,579,021	138,522,948	-3.77%
2026-06-24	21.83	21.88	20.95	21.74	21.74	qfq	6,390,100	136,845,579	-0.73%
2026-06-23	21.80	22.72	21.42	21.90	21.90	qfq	7,239,000	159,222,386	0.46%
2026-06-22	21.90	22.17	21.08	21.80	21.80	qfq	8,089,900	173,339,823	-1.71%
2026-06-18	22.37	22.76	22.10	22.18	22.18	qfq	5,578,308	124,554,001	-1.51%
2026-06-17	23.18	23.20	22.35	22.52	22.52	qfq	6,832,724	154,920,355	-3.55%
2026-06-16	22.80	23.56	22.54	23.35	23.35	qfq	6,221,391	143,799,274	2.59%
2026-06-15	22.22	22.90	22.22	22.76	22.76	qfq	5,035,814	114,146,440	2.48%
2026-06-12	22.46	22.95	22.10	22.21	22.21	qfq	5,977,887	134,293,887	0.09%
2026-06-11	22.22	22.59	22.00	22.19	22.19	qfq	5,881,575	130,669,646	-0.89%
2026-06-10	23.48	23.63	22.06	22.39	22.39	qfq	7,840,924	177,921,557	-4.84%
2026-06-09	23.33	24.11	22.88	23.53	23.53	qfq	9,273,397	217,731,369	2.22%
2026-06-08	22.57	23.96	22.40	23.02	23.02	qfq	7,195,029	167,309,668	-3.11%
2026-06-05	23.43	24.32	21.81	23.76	23.76	qfq	12,144,000	279,097,186	1.41%
2026-06-04	23.15	24.10	22.72	23.43	23.43	qfq	7,706,060	180,467,065	1.21%
2026-06-03	23.28	23.80	22.85	23.15	23.15	qfq	5,265,421	123,140,902	-1.15%
2026-06-02	24.30	24.38	22.93	23.42	23.42	qfq	5,816,021	136,310,736	-2.98%
2026-06-01	23.90	24.82	23.90	24.14	24.14	qfq	5,862,728	142,889,823	0.17%
2026-05-29	26.26	26.26	23.83	24.10	24.10	qfq	10,467,921	258,421,033	-7.27%
2026-05-28	26.36	26.42	25.05	25.99	25.99	qfq	7,428,122	191,510,240	-1.33%
2026-05-27	28.04	28.11	26.00	26.34	26.34	qfq	10,103,575	270,324,933	-6.33%
2026-05-26	29.00	29.65	27.50	28.12	28.12	qfq	8,794,385	250,268,351	-3.33%
2026-05-25	30.59	30.75	28.90	29.09	29.09	qfq	10,771,691	318,430,384	-5.03%
2026-05-22	31.06	32.08	30.50	30.63	30.63	qfq	8,947,332	279,075,315	-0.45%
2026-05-21	31.70	32.61	30.69	30.77	30.77	qfq	11,258,545	358,972,821	-2.93%
2026-05-20	31.66	32.22	30.76	31.70	31.70	qfq	7,252,032	228,123,085	-0.91%
2026-05-19	32.90	32.99	31.41	31.99	31.99	qfq	8,186,546	260,851,555	-1.17%
2026-05-18	32.20	33.49	32.01	32.37	32.37	qfq	9,985,633	326,390,188	-1.31%
2026-05-15	32.00	33.85	31.82	32.80	32.61	qfq	14,543,679	477,194,068	2.56%
2026-05-14	33.88	34.00	31.97	31.98	31.79	qfq	14,128,848	463,105,067	-5.36%
2026-05-13	33.62	34.47	32.86	33.79	33.59	qfq	15,575,560	524,872,550	-0.50%
2026-05-12	34.51	36.00	33.60	33.96	33.76	qfq	31,031,546	1,076,266,732	1.43%
2026-05-11	33.49	36.00	32.81	33.48	33.29	qfq	28,586,633	968,420,068	6.93%
2026-05-08	30.23	31.51	30.00	31.31	31.13	qfq	13,240,408	411,273,291	3.16%
2026-05-07	29.97	31.20	29.36	30.35	30.17	qfq	10,134,542	308,911,595	2.12%
2026-05-06	29.20	29.99	28.98	29.72	29.55	qfq	7,451,312	220,998,416	1.82%
2026-04-30	28.17	30.10	28.06	29.19	29.02	qfq	11,506,269	338,560,772	3.58%
2026-04-29	27.92	29.06	27.78	28.18	28.02	qfq	6,421,721	182,467,322	-0.28%
2026-04-28	29.60	29.62	28.03	28.26	28.10	qfq	8,720,554	248,637,474	-5.20%
2026-04-27	29.02	30.13	28.63	29.81	29.64	qfq	8,206,555	242,397,382	2.72%
2026-04-24	29.66	29.85	28.91	29.02	28.85	qfq	7,050,680	205,856,845	-2.29%
2026-04-23	31.40	31.45	29.38	29.70	29.53	qfq	14,132,437	424,638,369	-5.56%
2026-04-22	30.70	32.16	30.50	31.45	31.27	qfq	15,942,168	503,455,229	2.18%
2026-04-21	30.25	30.82	29.82	30.78	30.60	qfq	10,058,013	304,797,467	0.69%
2026-04-20	30.43	30.92	29.88	30.57	30.39	qfq	13,253,622	401,490,349	-0.13%
2026-04-17	28.95	31.49	28.45	30.61	30.43	qfq	19,276,867	582,941,562	5.70%
2026-04-16	28.36	29.29	28.25	28.96	28.79	qfq	7,023,037	202,076,481	2.08%
2026-04-15	29.40	29.50	28.28	28.37	28.21	qfq	8,065,842	232,622,280	-2.58%
2026-04-14	28.18	29.33	27.97	29.12	28.95	qfq	10,920,616	313,800,355	4.22%
2026-04-13	28.17	28.37	27.88	27.94	27.78	qfq	4,466,560	125,398,824	-1.55%
2026-04-10	28.41	29.39	28.21	28.38	28.22	qfq	6,215,721	178,268,362	0.60%
2026-04-09	28.99	29.20	28.14	28.21	28.05	qfq	7,681,000	218,816,343	-3.82%
2026-04-08	27.33	29.75	26.88	29.33	29.16	qfq	10,949,308	316,985,509	9.20%
2026-04-07	26.61	27.10	26.51	26.86	26.70	qfq	4,105,307	110,216,637	1.44%
2026-04-03	27.10	27.35	26.40	26.48	26.33	qfq	2,911,100	77,424,243	-2.22%
2026-04-02	27.89	27.96	26.89	27.08	26.92	qfq	3,674,400	100,188,071	-2.94%
2026-04-01	27.71	28.00	27.61	27.90	27.74	qfq	4,105,442	114,219,503	2.42%
2026-03-31	27.91	28.15	27.24	27.24	27.08	qfq	4,018,300	111,138,961	-2.61%
2026-03-30	27.41	27.98	27.02	27.97	27.81	qfq	4,794,408	132,327,971	1.05%
2026-03-27	26.76	27.85	26.70	27.68	27.52	qfq	4,586,067	125,683,705	1.91%
2026-03-26	27.37	27.73	26.90	27.16	27.00	qfq	4,374,400	119,410,214	-0.80%
2026-03-25	26.69	27.60	26.69	27.38	27.22	qfq	5,498,829	150,195,453	2.55%
2026-03-24	26.37	26.79	25.75	26.70	26.55	qfq	6,697,700	176,167,375	3.33%
2026-03-23	26.90	27.50	25.65	25.84	25.69	qfq	7,893,169	209,525,366	-5.10%
2026-03-20	27.88	28.29	27.18	27.23	27.07	qfq	5,026,002	139,462,665	-2.33%
2026-03-19	28.66	28.74	27.71	27.88	27.72	qfq	4,060,221	114,170,060	-3.90%
2026-03-18	28.63	29.09	28.27	29.01	28.84	qfq	4,017,420	115,375,592	1.33%
2026-03-17	29.45	29.62	28.60	28.63	28.46	qfq	4,518,024	131,155,726	-3.11%
2026-03-16	28.88	30.10	28.40	29.55	29.38	qfq	7,136,236	208,769,445	2.21%
2026-03-13	29.23	29.54	28.79	28.91	28.74	qfq	4,826,442	140,382,036	-1.20%
2026-03-12	30.09	30.19	29.04	29.26	29.09	qfq	6,427,627	189,482,806	-2.95%
2026-03-11	30.51	30.87	30.00	30.15	29.98	qfq	6,502,961	197,048,238	-1.21%
2026-03-10	30.61	30.69	30.05	30.52	30.34	qfq	5,983,128	181,946,299	1.43%
2026-03-09	29.99	30.33	29.08	30.09	29.92	qfq	8,625,063	256,243,083	-1.99%
2026-03-06	29.67	31.17	29.40	30.70	30.52	qfq	10,285,121	310,845,463	2.85%
2026-03-05	30.34	30.80	29.60	29.85	29.68	qfq	7,502,366	225,849,304	-0.07%
2026-03-04	29.93	30.52	29.55	29.87	29.70	qfq	6,901,018	206,509,467	-0.47%
2026-03-03	31.83	32.18	29.96	30.01	29.84	qfq	11,003,978	338,821,289	-5.72%
2026-03-02	33.00	33.35	31.33	31.83	31.65	qfq	15,625,020	499,174,431	-5.74%
2026-02-27	34.86	35.90	33.60	33.77	33.57	qfq	14,772,610	505,675,054	-3.57%
2026-02-26	34.25	35.18	32.82	35.02	34.82	qfq	20,999,979	720,916,166	2.61%
2026-02-25	30.34	35.47	29.80	34.13	33.93	qfq	27,595,473	901,443,423	14.76%
2026-02-24	31.49	32.13	27.90	29.74	29.57	qfq	26,148,620	770,191,277	-9.30%
2026-02-13	32.59	33.41	32.53	32.79	32.60	qfq	4,082,584	135,121,587	0.34%
2026-02-12	33.56	33.68	32.68	32.68	32.49	qfq	3,975,594	131,738,825	-2.13%
2026-02-11	33.51	33.92	33.30	33.39	33.20	qfq	2,540,494	85,399,653	-1.36%
2026-02-10	34.23	34.50	33.63	33.85	33.65	qfq	3,324,800	112,645,249	-0.47%
2026-02-09	34.37	34.46	33.66	34.01	33.81	qfq	4,887,400	165,797,366	-0.73%
2026-02-06	32.45	35.18	32.32	34.26	34.06	qfq	9,624,880	328,720,685	4.90%
2026-02-05	32.88	32.95	32.42	32.66	32.47	qfq	2,517,700	82,183,720	-0.82%
2026-02-04	33.17	33.37	32.72	32.93	32.74	qfq	2,992,200	98,719,559	-0.93%
2026-02-03	32.82	33.28	32.47	33.24	33.05	qfq	3,137,460	103,440,637	2.25%
2026-02-02	33.33	33.64	32.50	32.51	32.32	qfq	4,184,240	138,342,231	-3.42%
2026-01-30	33.30	33.74	32.55	33.66	33.47	qfq	5,789,155	192,484,141	0.48%
2026-01-29	34.55	34.70	33.38	33.50	33.31	qfq	5,806,359	196,971,790	-3.07%
2026-01-28	35.48	35.57	34.30	34.56	34.36	qfq	6,411,300	222,529,438	-3.44%
2026-01-27	36.32	36.32	34.20	35.79	35.58	qfq	7,791,220	274,238,450	-1.81%
2026-01-26	39.10	39.30	36.31	36.45	36.24	qfq	11,269,180	420,352,879	-7.13%
2026-01-23	38.98	39.91	38.41	39.25	39.02	qfq	5,889,480	230,078,986	0.69%
2026-01-22	38.84	40.39	38.69	38.98	38.75	qfq	5,747,079	226,522,302	-0.03%
2026-01-21	37.54	39.14	37.27	38.99	38.76	qfq	6,419,200	248,682,596	3.23%
2026-01-20	38.86	39.25	37.38	37.77	37.55	qfq	5,882,674	222,940,370	-2.85%
2026-01-19	38.80	40.23	38.01	38.88	38.65	qfq	7,720,780	300,725,891	-0.99%
2026-01-16	37.80	40.94	37.52	39.27	39.04	qfq	13,193,894	517,600,572	4.83%
2026-01-15	37.61	38.28	36.40	37.46	37.24	qfq	8,337,320	310,465,476	-1.16%
2026-01-14	38.85	40.10	37.17	37.90	37.68	qfq	11,663,183	450,286,270	-2.85%
2026-01-13	40.10	41.58	38.98	39.01	38.78	qfq	8,538,600	340,356,164	-3.51%
2026-01-12	41.54	42.49	39.76	40.43	40.20	qfq	10,841,280	441,413,391	-0.22%
2026-01-09	39.07	40.80	39.04	40.52	40.29	qfq	9,776,680	392,974,490	3.50%
2026-01-08	40.28	40.53	39.01	39.15	38.92	qfq	9,438,999	373,208,436	-3.97%
2026-01-07	40.27	42.65	40.11	40.77	40.53	qfq	10,484,499	434,555,116	0.44%
2026-01-06	41.00	41.59	40.26	40.59	40.35	qfq	8,377,480	341,387,070	-1.38%
2026-01-05	41.51	42.12	40.89	41.16	40.92	qfq	10,245,200	423,054,775	-2.05%
2025-12-31	43.50	43.55	41.60	42.02	41.78	qfq	13,402,714	564,111,300	-3.40%
2025-12-30	40.22	44.07	40.00	43.50	43.25	qfq	20,726,155	876,697,216	6.44%
2025-12-29	39.77	41.60	38.51	40.87	40.63	qfq	17,187,272	692,758,461	5.31%
2025-12-26	38.70	40.43	38.21	38.81	38.59	qfq	9,216,300	361,270,418	-0.46%
2025-12-25	38.36	39.86	37.71	38.99	38.76	qfq	9,940,840	384,831,743	2.23%
2025-12-24	39.00	39.07	37.13	38.14	37.92	qfq	7,224,300	273,995,990	-0.83%
2025-12-23	39.44	39.70	38.24	38.46	38.24	qfq	6,853,820	264,594,084	-1.91%
2025-12-22	40.26	40.36	38.88	39.21	38.98	qfq	5,077,002	200,171,502	-0.93%
2025-12-19	40.02	41.07	39.55	39.58	39.35	qfq	3,291,327	131,840,723	-0.95%
2025-12-18	39.48	41.63	39.03	39.96	39.73	qfq	4,281,100	173,610,178	0.48%
2025-12-17	38.80	40.08	38.58	39.77	39.54	qfq	3,382,420	133,380,357	2.76%
2025-12-16	40.00	40.16	38.12	38.70	38.48	qfq	4,342,502	168,631,864	-3.20%
2025-12-15	40.40	40.97	39.61	39.98	39.75	qfq	3,613,575	145,366,743	-2.37%
2025-12-12	40.66	41.50	40.13	40.95	40.71	qfq	4,479,213	182,747,823	-0.29%
2025-12-11	41.91	42.60	40.85	41.07	40.83	qfq	3,679,000	152,598,670	-2.68%
2025-12-10	41.47	42.35	40.98	42.20	41.96	qfq	4,448,200	185,182,132	-0.07%
2025-12-09	41.14	43.25	41.14	42.23	41.99	qfq	6,822,900	288,556,488	1.39%
2025-12-08	41.17	42.11	41.09	41.65	41.41	qfq	4,535,100	188,158,815	-0.31%
2025-12-05	40.51	41.79	39.90	41.78	41.54	qfq	5,337,802	219,067,955	2.75%
2025-12-04	41.68	42.38	40.52	40.66	40.42	qfq	4,587,840	189,233,433	-0.47%
2025-12-03	42.12	42.60	40.78	40.85	40.61	qfq	4,279,260	176,548,058	-3.22%
2025-12-02	43.54	43.54	42.07	42.21	41.97	qfq	3,415,700	144,910,638	-2.47%
2025-12-01	43.41	44.17	42.84	43.28	43.03	qfq	4,265,090	184,877,278	-1.10%
2025-11-28	43.10	44.08	42.88	43.76	43.51	qfq	3,472,500	150,836,322	0.41%
2025-11-27	44.18	44.76	43.51	43.58	43.33	qfq	4,338,210	191,026,235	-1.36%
2025-11-26	42.49	46.00	41.92	44.18	43.92	qfq	9,206,588	409,000,183	3.37%
2025-11-25	41.00	43.29	40.65	42.74	42.49	qfq	7,268,602	308,221,092	5.14%
2025-11-24	41.00	41.10	39.90	40.65	40.41	qfq	4,003,368	162,297,335	0.37%
2025-11-21	40.80	42.08	40.38	40.50	40.27	qfq	5,446,142	223,497,067	-4.37%
2025-11-20	44.77	44.77	41.89	42.35	42.10	qfq	6,473,822	276,969,510	-3.97%
2025-11-19	45.50	45.51	43.79	44.10	43.84	qfq	5,260,158	232,743,933	-3.10%
2025-11-18	47.28	47.80	44.96	45.51	45.25	qfq	8,843,130	405,525,397	-5.48%
2025-11-17	45.30	49.20	45.00	48.15	47.87	qfq	14,444,708	692,835,039	7.53%
2025-11-14	45.00	47.50	44.34	44.78	44.52	qfq	8,633,459	393,810,690	-2.86%
2025-11-13	44.31	47.18	44.31	46.10	45.83	qfq	10,205,859	467,674,244	2.90%
2025-11-12	44.26	46.88	44.14	44.80	44.54	qfq	10,749,939	488,845,746	0.70%
2025-11-11	43.86	44.99	43.01	44.49	44.23	qfq	8,385,156	371,572,318	1.23%
2025-11-10	44.24	44.90	43.61	43.95	43.70	qfq	5,960,700	263,112,053	-0.59%
2025-11-07	45.88	45.88	43.76	44.21	43.95	qfq	9,795,341	435,778,525	-4.43%
2025-11-06	46.00	46.72	45.18	46.26	45.99	qfq	6,249,400	287,606,631	1.31%
2025-11-05	45.50	46.90	45.09	45.66	45.40	qfq	5,869,000	269,838,258	-1.32%
2025-11-04	46.61	47.48	45.65	46.27	46.00	qfq	9,133,902	422,465,746	-2.59%
2025-11-03	48.62	51.88	47.10	47.50	47.22	qfq	10,550,296	517,471,975	-2.08%
2025-10-31	47.01	49.50	47.00	48.51	48.23	qfq	8,815,084	427,659,901	2.10%
2025-10-30	49.80	50.71	47.37	47.51	47.23	qfq	13,550,341	653,180,335	-6.75%
2025-10-29	52.42	54.79	50.52	50.95	50.65	qfq	16,779,450	874,027,541	-1.41%
2025-10-28	49.61	53.61	47.77	51.68	51.38	qfq	18,883,623	956,735,742	4.19%
2025-10-27	50.74	52.46	48.48	49.60	49.31	qfq	12,640,740	632,700,912	-0.40%
2025-10-24	50.70	51.30	49.30	49.80	49.51	qfq	8,758,821	437,229,908	-1.44%
2025-10-23	51.51	51.98	49.34	50.53	50.24	qfq	8,543,180	429,091,811	-2.94%
2025-10-22	53.15	53.29	50.56	52.06	51.76	qfq	9,163,132	476,470,088	-2.03%
2025-10-21	51.74	55.00	50.35	53.14	52.83	qfq	15,090,400	799,069,563	2.69%
2025-10-20	52.01	53.50	50.15	51.75	51.45	qfq	17,841,600	927,220,827	-5.86%
2025-10-17	50.01	56.38	50.01	54.97	54.65	qfq	26,543,832	1,432,725,423	11.05%
2025-10-16	50.60	50.88	48.91	49.50	49.21	qfq	11,657,344	580,288,989	-2.92%
2025-10-15	52.01	53.08	50.60	50.99	50.69	qfq	13,892,934	713,822,654	-2.56%
2025-10-14	56.97	57.18	52.00	52.33	52.03	qfq	17,229,307	913,222,744	-6.40%
2025-10-13	50.82	56.60	50.82	55.91	55.59	qfq	22,579,978	1,233,516,928	3.83%
2025-10-10	55.16	60.70	53.00	53.85	53.54	qfq	28,109,683	1,574,805,949	2.03%
2025-10-09	46.04	53.90	46.04	52.78	52.47	qfq	24,092,367	1,210,315,476	13.07%
2025-09-30	47.60	48.49	45.61	46.68	46.41	qfq	15,168,540	710,839,166	-1.06%
2025-09-29	47.20	48.42	46.30	47.18	46.91	qfq	10,607,040	502,633,299	-0.69%
2025-09-26	48.46	48.99	47.00	47.51	47.23	qfq	12,226,648	584,221,928	-1.70%
2025-09-25	47.01	50.00	47.01	48.33	48.05	qfq	14,844,402	719,539,215	-2.26%
2025-09-24	51.60	51.88	48.35	49.45	49.16	qfq	19,226,792	953,534,511	0.65%
2025-09-23	52.89	52.89	48.30	49.13	48.85	qfq	28,697,887	1,442,498,178	1.34%
2025-09-22	41.59	48.48	41.59	48.48	48.20	qfq	23,413,815	1,077,854,615	20.00%
2025-09-19	42.80	42.83	39.28	40.40	40.17	qfq	23,692,412	961,498,321	-5.56%
2025-09-18	40.42	47.58	39.91	42.78	42.53	qfq	34,268,516	1,498,449,895	3.53%
2025-09-17	39.02	41.80	37.53	41.32	41.08	qfq	36,812,615	1,446,138,088	9.78%
2025-09-16	37.70	39.20	36.81	37.64	37.42	qfq	21,166,704	801,638,486	1.59%
2025-09-15	37.35	38.43	36.85	37.05	36.84	qfq	12,891,613	483,561,059	-0.80%
2025-09-12	38.27	38.75	36.76	37.35	37.13	qfq	21,800,830	821,250,904	-4.45%
2025-09-11	39.08	39.95	37.68	39.09	38.86	qfq	23,864,090	924,648,825	0.75%
2025-09-10	38.86	40.50	37.25	38.80	38.58	qfq	29,713,120	1,166,678,356	0.00%
2025-09-09	40.00	40.60	37.39	38.80	38.58	qfq	42,092,921	1,650,937,053	-1.47%
2025-09-08	35.00	39.38	33.50	39.38	39.15	qfq	22,120,573	827,135,095	19.99%
2025-09-05	27.00	32.82	26.15	32.82	32.63	qfq	32,144,508	983,161,037	20.00%
2025-09-04	28.72	28.72	25.52	27.35	27.19	qfq	19,862,936	539,199,122	-5.72%
2025-09-03	31.59	31.59	29.00	29.01	28.84	qfq	16,567,194	495,589,380	-8.14%
2025-09-02	30.37	32.35	28.89	31.58	31.40	qfq	24,546,660	755,435,561	4.95%
2025-09-01	31.01	31.85	29.30	30.09	29.92	qfq	26,112,017	790,827,237	-5.53%
2025-08-29	31.00	32.89	29.11	31.85	31.67	qfq	26,042,383	808,184,017	5.85%
2025-08-28	29.00	30.78	28.10	30.09	29.92	qfq	18,705,722	555,373,109	3.72%
2025-08-27	29.83	30.29	28.95	29.01	28.84	qfq	12,735,518	378,165,466	-2.59%
2025-08-26	30.89	31.23	29.69	29.78	29.61	qfq	17,090,718	515,481,459	-5.04%
2025-08-25	31.32	32.21	30.69	31.36	31.18	qfq	21,894,565	685,853,616	-2.09%
2025-08-22	31.40	34.23	31.20	32.03	31.84	qfq	22,191,061	728,929,887	1.81%
2025-08-21	32.74	33.92	31.03	31.46	31.28	qfq	19,838,863	635,771,854	-3.79%
2025-08-20	34.02	34.40	32.00	32.70	32.51	qfq	23,814,021	789,322,783	-7.89%
2025-08-19	32.97	37.00	31.64	35.50	35.29	qfq	32,926,401	1,124,494,289	7.58%
2025-08-18	31.50	34.79	29.50	33.00	32.81	qfq	39,830,035	1,277,517,390	8.34%
2025-08-15	25.98	30.46	25.18	30.46	30.28	qfq	40,371,368	1,111,588,545	20.02%
2025-08-14	25.83	26.66	25.22	25.38	25.23	qfq	22,132,816	570,178,048	-5.12%
2025-08-13	27.98	28.89	25.00	26.75	26.60	qfq	31,366,103	827,302,688	-1.65%
2025-08-12	27.60	29.09	26.47	27.20	27.04	qfq	29,446,749	816,716,516	-2.02%
2025-08-11	25.60	27.80	24.90	27.76	27.60	qfq	32,523,171	857,056,807	5.19%
2025-08-08	24.53	26.88	24.20	26.39	26.24	qfq	26,667,747	690,712,568	5.73%
2025-08-07	23.78	25.36	23.50	24.96	24.82	qfq	23,660,787	581,153,341	5.76%
2025-08-06	23.98	24.72	23.41	23.60	23.46	qfq	21,400,460	512,005,718	-3.99%
2025-08-05	23.89	24.73	22.90	24.58	24.44	qfq	23,615,602	563,820,355	2.54%
2025-08-04	24.23	24.35	22.30	23.97	23.83	qfq	24,606,372	577,450,961	0.93%
2025-08-01	27.10	27.46	23.45	23.75	23.61	qfq	31,151,620	787,159,850	-15.00%
2025-07-31	27.46	29.00	26.66	27.94	27.78	qfq	27,502,974	754,215,245	-2.03%
2025-07-30	26.46	29.01	25.62	28.52	28.35	qfq	38,320,569	1,057,026,902	-3.32%
2025-07-29	25.01	29.72	24.00	29.50	29.33	qfq	49,764,874	1,342,387,857	19.10%
2025-07-28	23.03	28.00	23.01	24.77	24.63	qfq	47,778,724	1,212,276,170	4.47%
2025-07-25	20.00	23.71	19.76	23.71	23.57	qfq	49,394,418	1,089,856,392	19.99%
2025-07-24	16.19	19.76	16.19	19.76	19.65	qfq	30,383,258	560,958,522	19.98%
2025-07-23	15.96	16.95	15.43	16.47	16.37	qfq	19,388,133	317,869,633	1.73%
2025-07-22	15.22	16.98	15.18	16.19	16.10	qfq	27,219,492	442,999,187	5.54%
2025-07-21	14.42	15.60	14.30	15.34	15.25	qfq	20,095,625	300,768,908	6.38%
2025-07-18	14.49	14.65	14.28	14.42	14.34	qfq	6,019,613	86,662,701	0.35%
2025-07-17	14.22	14.48	14.15	14.37	14.29	qfq	6,565,113	94,109,181	0.63%
2025-07-16	14.10	14.45	13.96	14.28	14.20	qfq	8,442,704	120,379,568	1.13%
2025-07-15	14.34	14.37	13.96	14.12	14.04	qfq	10,938,880	154,388,650	-1.47%
2025-07-14	13.54	14.52	13.39	14.33	14.25	qfq	16,530,813	233,759,288	6.31%
2025-07-11	13.43	13.57	13.25	13.48	13.40	qfq	3,681,813	49,364,046	0.37%
2025-07-10	13.60	13.70	13.31	13.43	13.35	qfq	4,560,800	61,421,351	-0.96%
2025-07-09	14.01	14.05	13.55	13.56	13.48	qfq	6,092,840	83,679,714	-0.29%
2025-07-08	13.29	13.64	13.27	13.60	13.52	qfq	3,554,740	48,025,328	2.33%
2025-07-07	13.13	13.32	13.02	13.29	13.21	qfq	2,678,780	35,434,964	1.22%
2025-07-04	13.53	13.54	13.13	13.13	13.05	qfq	3,598,900	47,702,454	-2.88%
2025-07-03	13.49	13.58	13.40	13.52	13.44	qfq	2,395,927	32,311,956	0.37%
2025-07-02	13.56	13.62	13.35	13.47	13.39	qfq	3,172,300	42,694,964	-0.66%
2025-07-01	13.73	13.77	13.49	13.56	13.48	qfq	3,932,100	53,601,467	-0.95%
2025-06-30	13.53	13.72	13.48	13.69	13.61	qfq	3,301,107	45,036,661	1.03%
2025-06-27	13.50	13.59	13.43	13.55	13.47	qfq	3,096,327	41,834,342	0.37%
2025-06-26	13.61	13.74	13.42	13.50	13.42	qfq	4,595,900	62,460,424	-1.10%
2025-06-25	13.53	13.70	13.38	13.65	13.57	qfq	4,830,400	65,380,913	1.79%
2025-06-24	12.92	13.42	12.86	13.41	13.33	qfq	4,668,500	61,962,555	4.20%
2025-06-23	12.56	12.93	12.56	12.87	12.80	qfq	3,403,500	43,746,754	1.18%
2025-06-20	12.78	13.13	12.68	12.72	12.65	qfq	4,794,100	61,731,198	-0.55%
2025-06-19	13.05	13.23	12.74	12.79	12.72	qfq	4,285,494	55,600,366	-2.22%
2025-06-18	13.18	13.21	12.91	13.08	13.00	qfq	3,329,100	43,369,759	-0.98%
2025-06-17	13.42	13.43	13.14	13.21	13.13	qfq	2,716,400	36,001,642	-0.90%
2025-06-16	13.06	13.40	13.06	13.33	13.25	qfq	2,837,220	37,778,737	1.29%
2025-06-13	13.57	13.57	13.10	13.16	13.08	qfq	4,284,440	56,942,765	-3.38%
2025-06-12	13.49	13.73	13.41	13.62	13.54	qfq	4,315,201	58,747,067	-0.07%
2025-06-11	13.58	13.67	13.31	13.63	13.42	qfq	4,386,900	59,446,660	1.49%
2025-06-10	13.51	14.07	13.23	13.43	13.22	qfq	5,373,500	72,701,102	-0.96%
2025-06-09	13.30	13.77	13.30	13.56	13.35	qfq	4,296,013	58,269,958	1.65%
2025-06-06	13.61	13.75	13.20	13.34	13.13	qfq	4,477,200	59,691,716	-1.62%
2025-06-05	13.18	13.60	13.08	13.56	13.35	qfq	5,114,200	68,177,960	2.88%
2025-06-04	13.14	13.35	13.14	13.18	12.97	qfq	3,210,300	42,439,928	0.46%
2025-06-03	12.99	13.27	12.86	13.12	12.91	qfq	3,324,400	43,707,562	0.38%
2025-05-30	13.57	13.57	13.01	13.07	12.87	qfq	5,403,200	71,106,004	-3.68%
2025-05-29	13.47	13.78	13.44	13.57	13.36	qfq	4,601,800	62,793,345	0.52%
2025-05-28	13.73	13.85	13.44	13.50	13.29	qfq	3,080,300	41,841,014	-1.68%
2025-05-27	13.92	13.92	13.44	13.73	13.52	qfq	3,937,120	53,827,258	-0.36%
2025-05-26	13.61	13.82	13.43	13.78	13.56	qfq	3,703,600	50,771,382	1.25%
2025-05-23	13.80	14.04	13.56	13.61	13.40	qfq	5,086,420	70,142,513	-1.23%
2025-05-22	13.90	14.28	13.76	13.78	13.56	qfq	5,307,481	74,363,006	-1.08%
2025-05-21	14.31	14.31	13.73	13.93	13.71	qfq	5,500,420	76,611,806	-1.90%
2025-05-20	14.30	14.34	14.02	14.20	13.98	qfq	4,264,181	60,559,075	-0.56%
2025-05-19	14.59	14.59	13.98	14.28	14.06	qfq	6,277,700	89,072,517	-2.06%
2025-05-16	14.34	15.08	14.32	14.58	14.35	qfq	9,327,781	137,780,404	1.25%
2025-05-15	14.30	14.61	14.01	14.40	14.17	qfq	6,036,408	86,285,802	0.07%
2025-05-14	14.52	14.61	14.29	14.39	14.16	qfq	5,035,700	72,593,410	-1.10%
2025-05-13	15.10	15.15	14.47	14.55	14.32	qfq	6,491,100	95,433,777	-2.55%
2025-05-12	14.58	15.00	14.58	14.93	14.70	qfq	7,329,195	108,607,172	3.39%
2025-05-09	14.69	14.79	14.28	14.44	14.21	qfq	5,789,900	83,702,450	-2.10%
2025-05-08	14.50	14.90	14.46	14.75	14.52	qfq	8,141,920	119,878,019	1.24%
2025-05-07	14.61	14.88	14.31	14.57	14.34	qfq	9,993,360	145,436,855	0.28%
2025-05-06	13.93	14.73	13.80	14.53	14.30	qfq	11,560,960	164,844,534	5.14%
2025-04-30	13.36	13.97	13.33	13.82	13.60	qfq	8,811,520	120,330,966	2.52%
2025-04-29	12.88	13.57	12.85	13.48	13.27	qfq	6,796,600	91,017,627	4.09%
2025-04-28	13.22	13.30	12.90	12.95	12.75	qfq	3,765,400	48,976,542	-2.04%
2025-04-25	13.31	13.59	13.01	13.22	13.01	qfq	6,750,600	89,184,179	-0.60%
2025-04-24	13.46	13.69	13.18	13.30	13.09	qfq	9,952,600	133,962,779	-1.99%
2025-04-23	13.08	13.83	13.03	13.57	13.36	qfq	13,281,300	179,391,778	3.51%
2025-04-22	12.86	13.41	12.70	13.11	12.90	qfq	8,866,920	116,408,727	1.94%
2025-04-21	12.45	12.90	12.41	12.86	12.66	qfq	3,651,900	46,426,582	2.72%
2025-04-18	12.55	12.77	12.42	12.52	12.32	qfq	3,511,504	44,059,993	-0.56%
2025-04-17	12.60	12.89	12.45	12.59	12.39	qfq	3,607,204	45,912,695	-0.47%
2025-04-16	13.06	13.06	12.47	12.65	12.45	qfq	5,546,684	70,555,103	-3.07%
2025-04-15	12.95	13.28	12.80	13.05	12.85	qfq	5,533,220	71,977,024	-0.23%
2025-04-14	12.93	13.38	12.75	13.08	12.88	qfq	7,672,575	100,192,625	3.97%
2025-04-11	12.29	12.82	12.29	12.58	12.38	qfq	5,537,784	69,956,835	1.29%
2025-04-10	12.45	12.98	12.37	12.42	12.23	qfq	8,077,400	101,872,296	3.59%
2025-04-09	11.37	12.11	10.33	11.99	11.80	qfq	9,562,255	108,715,378	3.27%
2025-04-08	11.36	12.10	11.24	11.61	11.43	qfq	10,554,500	122,983,379	4.22%
2025-04-07	12.11	12.87	11.14	11.14	10.97	qfq	11,183,660	131,100,395	-20.03%
2025-04-03	14.17	14.46	13.76	13.93	13.71	qfq	8,014,700	112,800,145	-3.20%
2025-04-02	13.82	15.18	13.82	14.39	14.16	qfq	13,817,600	200,657,422	2.57%
2025-04-01	15.21	15.35	14.03	14.03	13.81	qfq	11,508,900	165,868,444	-6.03%
2025-03-31	14.52	15.08	14.13	14.93	14.70	qfq	12,131,020	176,237,069	0.34%
2025-03-28	15.28	15.80	14.80	14.88	14.65	qfq	13,676,820	208,112,639	-2.55%
2025-03-27	16.06	16.06	15.07	15.27	15.03	qfq	13,647,100	211,540,457	-4.92%
2025-03-26	14.52	16.79	14.52	16.06	15.81	qfq	21,257,580	337,586,613	9.55%
2025-03-25	15.41	15.98	14.60	14.66	14.43	qfq	12,271,800	185,172,731	-4.18%
2025-03-24	16.30	16.34	14.87	15.30	15.06	qfq	13,802,740	213,020,079	-5.20%
2025-03-21	17.15	17.24	15.88	16.14	15.89	qfq	22,083,960	359,424,833	-7.35%
2025-03-20	16.53	18.38	16.50	17.42	17.15	qfq	32,882,871	575,503,711	3.57%
2025-03-19	15.68	17.64	15.61	16.82	16.56	qfq	30,230,455	503,822,673	6.25%
2025-03-18	15.00	15.93	14.82	15.83	15.58	qfq	19,725,956	305,587,091	6.24%
2025-03-17	14.92	14.99	14.61	14.90	14.67	qfq	6,803,820	100,807,540	-0.13%
2025-03-14	14.54	14.93	14.26	14.92	14.69	qfq	8,387,600	122,993,326	1.98%
2025-03-13	15.04	15.22	14.25	14.63	14.40	qfq	11,574,656	169,086,454	-2.98%
2025-03-12	15.34	15.39	15.08	15.08	14.84	qfq	10,355,286	157,625,107	-1.37%
2025-03-11	14.85	15.54	14.85	15.29	15.05	qfq	11,785,388	178,888,812	-2.49%
2025-03-10	16.12	16.88	15.40	15.68	15.43	qfq	15,733,571	253,099,157	-2.73%
2025-03-07	15.90	16.50	15.59	16.12	15.87	qfq	17,664,808	281,402,062	-0.43%
2025-03-06	15.44	16.46	15.32	16.19	15.94	qfq	23,705,732	375,700,027	3.85%
2025-03-05	15.08	15.82	14.86	15.59	15.35	qfq	17,167,498	263,046,318	1.30%
2025-03-04	14.56	15.70	14.49	15.39	15.15	qfq	19,132,153	289,703,479	3.64%
2025-03-03	15.37	15.55	14.61	14.85	14.62	qfq	20,372,966	306,688,414	-5.47%
2025-02-28	16.77	17.12	15.38	15.71	15.46	qfq	28,055,026	453,784,072	-12.72%
2025-02-27	16.44	18.70	15.59	18.00	17.72	qfq	47,470,299	806,272,889	11.11%
2025-02-26	13.60	16.20	13.50	16.20	15.95	qfq	20,846,994	318,725,172	20.00%
2025-02-25	13.43	13.75	13.31	13.50	13.29	qfq	10,908,274	147,708,813	-1.53%
2025-02-24	13.86	13.98	13.46	13.71	13.50	qfq	13,238,600	181,167,510	-2.83%
2025-02-21	13.66	14.28	13.38	14.11	13.89	qfq	22,034,445	304,146,012	1.58%
2025-02-20	13.23	14.76	12.94	13.89	13.67	qfq	29,466,307	405,971,725	5.23%
2025-02-19	12.80	13.68	12.68	13.20	12.99	qfq	24,103,804	316,575,325	0.08%
2025-02-18	12.14	13.22	12.03	13.19	12.98	qfq	21,329,281	268,419,560	8.92%
2025-02-17	11.89	12.19	11.85	12.11	11.92	qfq	7,207,700	86,824,971	1.59%
2025-02-14	12.07	12.20	11.88	11.92	11.73	qfq	7,423,700	89,387,555	-1.89%
2025-02-13	12.75	12.90	12.15	12.15	11.96	qfq	9,469,500	117,548,227	-2.64%
2025-02-12	12.33	12.54	12.22	12.48	12.28	qfq	7,277,100	90,192,396	0.89%
2025-02-11	12.50	12.52	12.30	12.37	12.18	qfq	6,384,300	78,935,431	-1.67%
2025-02-10	12.43	12.61	12.17	12.58	12.38	qfq	10,312,400	128,037,748	2.28%
2025-02-07	12.41	12.59	12.11	12.30	12.11	qfq	11,459,100	141,897,245	-0.81%
2025-02-06	11.75	12.40	11.74	12.40	12.21	qfq	9,763,600	118,732,381	4.55%
2025-02-05	11.74	11.95	11.70	11.86	11.67	qfq	5,870,624	69,378,504	0.85%
2025-01-27	12.16	12.25	11.71	11.76	11.58	qfq	7,581,000	90,139,886	-3.92%
2025-01-24	12.01	12.25	11.77	12.24	12.05	qfq	11,005,180	132,333,706	0.82%
2025-01-23	12.34	12.55	12.11	12.14	11.95	qfq	14,133,087	174,168,437	-1.54%
2025-01-22	11.93	12.49	11.64	12.33	12.14	qfq	16,444,249	200,438,216	2.15%
2025-01-21	11.83	12.08	11.70	12.07	11.88	qfq	12,925,734	154,521,787	2.03%
2025-01-20	11.78	12.03	11.71	11.83	11.64	qfq	8,813,556	104,207,538	-0.25%
2025-01-17	11.79	12.24	11.72	11.86	11.67	qfq	12,235,774	146,023,944	0.25%
2025-01-16	12.08	12.48	11.81	11.83	11.64	qfq	21,107,221	255,076,691	-3.98%
2025-01-15	13.16	13.51	12.29	12.32	12.13	qfq	31,232,270	398,438,457	0.49%
2025-01-14	10.25	12.26	10.25	12.26	12.07	qfq	9,890,500	117,032,848	19.96%
2025-01-13	9.91	10.52	9.70	10.22	10.06	qfq	4,265,000	43,190,477	2.20%
2025-01-10	10.30	10.57	10.00	10.00	9.84	qfq	3,781,700	39,186,118	-3.47%
2025-01-09	10.20	10.40	10.16	10.36	10.20	qfq	2,460,000	25,435,272	0.88%
2025-01-08	10.25	10.36	9.84	10.27	10.11	qfq	3,607,800	36,671,915	0.69%
2025-01-07	9.89	10.20	9.86	10.20	10.04	qfq	3,611,800	36,273,873	4.19%
2025-01-06	9.77	9.96	9.36	9.79	9.64	qfq	3,167,040	30,827,452	-0.61%
2025-01-03	10.43	10.65	9.84	9.85	9.70	qfq	3,675,200	37,171,784	-5.65%
2025-01-02	10.58	10.84	10.21	10.44	10.28	qfq	3,615,000	38,203,352	-1.69%
2024-12-31	10.97	11.12	10.57	10.62	10.45	qfq	2,856,994	30,838,215	-3.19%
2024-12-30	11.05	11.13	10.68	10.97	10.80	qfq	2,467,440	27,058,065	-1.70%
2024-12-27	11.08	11.36	11.08	11.16	10.99	qfq	2,260,694	25,401,840	-0.09%
2024-12-26	10.90	11.25	10.87	11.17	11.00	qfq	2,645,400	29,517,248	2.20%
2024-12-25	11.29	11.48	10.64	10.93	10.76	qfq	4,558,600	49,654,238	-3.19%
2024-12-24	11.41	11.60	11.17	11.29	11.11	qfq	3,549,300	40,304,503	0.89%
2024-12-23	11.76	11.81	11.12	11.19	11.01	qfq	4,675,060	53,140,916	-4.85%
2024-12-20	11.50	11.90	11.48	11.76	11.58	qfq	3,633,853	42,635,819	1.55%
2024-12-19	11.29	11.64	11.21	11.58	11.40	qfq	4,200,008	48,361,054	1.58%
2024-12-18	11.50	11.60	11.03	11.40	11.22	qfq	3,754,960	42,751,227	-0.09%
2024-12-17	12.01	12.17	11.36	11.41	11.23	qfq	5,152,860	60,055,697	-5.78%
2024-12-16	12.22	12.33	12.02	12.11	11.92	qfq	4,261,500	51,881,799	-0.90%
2024-12-13	12.52	12.62	12.22	12.22	12.03	qfq	7,096,140	87,844,188	-3.17%
2024-12-12	12.81	12.85	12.52	12.62	12.42	qfq	6,227,160	78,629,256	-1.71%
2024-12-11	12.63	12.89	12.35	12.84	12.64	qfq	8,027,795	101,513,910	0.55%
2024-12-10	13.00	13.26	12.68	12.77	12.57	qfq	12,551,619	162,555,921	0.79%
2024-12-09	12.41	12.74	12.32	12.67	12.47	qfq	8,913,713	111,936,378	1.85%
2024-12-06	12.50	12.60	12.18	12.44	12.25	qfq	7,751,933	95,703,258	-0.56%
2024-12-05	12.28	12.64	12.19	12.51	12.31	qfq	7,822,100	97,334,002	1.62%
2024-12-04	12.18	12.68	12.11	12.31	12.12	qfq	9,550,354	118,197,925	0.49%
2024-12-03	12.11	12.39	12.08	12.25	12.06	qfq	7,533,014	92,283,973	1.07%
2024-12-02	12.01	12.26	11.95	12.12	11.93	qfq	7,457,737	90,472,006	1.42%
2024-11-29	11.59	12.00	11.32	11.95	11.76	qfq	7,386,807	86,833,234	3.64%
2024-11-28	11.73	11.79	11.46	11.53	11.35	qfq	4,712,360	54,776,346	-1.54%
2024-11-27	11.50	11.71	11.16	11.71	11.53	qfq	5,754,873	65,852,426	1.21%
2024-11-26	11.89	12.07	11.54	11.57	11.39	qfq	6,131,693	71,865,832	-3.34%
2024-11-25	11.82	12.06	11.53	11.97	11.78	qfq	7,661,733	90,668,495	1.27%
2024-11-22	12.62	12.73	11.78	11.82	11.64	qfq	11,420,019	140,278,474	-7.66%
2024-11-21	12.98	13.37	12.60	12.80	12.60	qfq	12,591,401	161,649,511	-2.96%
2024-11-20	13.00	13.79	13.00	13.19	12.98	qfq	21,059,689	281,796,841	-1.12%
2024-11-19	12.20	13.42	11.67	13.34	13.13	qfq	19,991,319	253,465,454	5.87%
2024-11-18	12.26	12.97	12.26	12.60	12.40	qfq	15,087,342	190,706,801	3.28%
2024-11-15	11.99	12.46	11.83	12.20	12.01	qfq	10,420,069	126,910,260	1.33%
2024-11-14	12.31	12.51	12.02	12.04	11.85	qfq	7,011,017	86,031,146	-3.14%
2024-11-13	12.47	12.61	11.90	12.43	12.24	qfq	10,985,724	134,414,953	-1.51%
2024-11-12	12.90	12.97	12.40	12.62	12.42	qfq	12,679,711	160,634,711	-2.47%
2024-11-11	12.71	12.97	12.50	12.94	12.74	qfq	17,325,307	220,466,853	-1.52%
2024-11-08	13.60	14.15	13.11	13.14	12.93	qfq	25,208,440	339,294,801	-4.92%
2024-11-07	13.50	14.14	13.03	13.82	13.60	qfq	30,397,497	409,100,061	-5.02%
2024-11-06	13.21	15.78	13.21	14.55	14.32	qfq	46,825,865	694,058,695	2.46%
2024-11-05	12.97	14.66	12.70	14.20	13.98	qfq	45,550,695	624,147,933	16.11%
2024-11-04	12.23	12.23	12.23	12.23	12.04	qfq	10,443,724	127,726,745	20.02%
2024-11-01	10.00	10.49	9.52	10.19	10.03	qfq	10,498,913	105,891,855	2.00%
2024-10-31	9.89	10.23	9.88	9.99	9.83	qfq	4,071,913	40,864,382	0.71%
2024-10-30	10.02	10.13	9.76	9.92	9.76	qfq	3,932,736	39,120,447	-1.20%
2024-10-29	9.96	10.26	9.89	10.04	9.88	qfq	6,375,594	64,156,484	0.80%
2024-10-28	9.70	9.97	9.70	9.96	9.80	qfq	3,887,248	38,298,947	2.57%
2024-10-25	9.52	9.78	9.52	9.71	9.56	qfq	2,930,368	28,379,853	2.00%
2024-10-24	9.56	9.65	9.45	9.52	9.37	qfq	2,206,400	21,014,154	-0.63%
2024-10-23	9.65	9.78	9.53	9.58	9.43	qfq	3,405,100	32,921,141	-1.64%
2024-10-22	9.69	9.87	9.53	9.74	9.59	qfq	3,786,513	36,689,859	1.46%
2024-10-21	9.49	9.78	9.40	9.60	9.45	qfq	4,593,722	44,112,730	2.24%
2024-10-18	9.18	9.62	9.01	9.39	9.24	qfq	4,318,960	40,554,136	2.29%
2024-10-17	9.20	9.38	9.17	9.18	9.04	qfq	2,880,813	26,771,600	0.11%
2024-10-16	8.95	9.30	8.93	9.17	9.03	qfq	2,989,400	27,459,134	-0.33%
2024-10-15	9.27	9.48	9.15	9.20	9.06	qfq	3,515,087	32,806,100	-1.08%
2024-10-14	9.18	9.34	9.05	9.30	9.15	qfq	4,251,688	39,247,351	2.65%
2024-10-11	9.55	9.55	8.93	9.06	8.92	qfq	4,634,464	42,519,390	-5.13%
2024-10-10	9.98	10.00	9.40	9.55	9.40	qfq	5,915,236	57,242,738	-0.83%
2024-10-09	10.60	10.60	9.61	9.63	9.48	qfq	8,776,997	88,750,339	-11.97%
2024-10-08	11.38	11.38	9.94	10.94	10.77	qfq	12,299,934	131,310,182	12.55%
2024-09-30	8.92	9.85	8.70	9.72	9.57	qfq	11,596,250	107,417,943	12.89%
2024-09-27	8.31	8.80	8.24	8.61	8.48	qfq	7,525,533	63,978,752	5.26%
2024-09-26	8.01	8.18	7.97	8.18	8.05	qfq	4,488,912	36,407,620	2.38%
2024-09-25	7.96	8.14	7.95	7.99	7.87	qfq	5,680,059	45,750,877	0.38%
2024-09-24	7.68	8.24	7.58	7.96	7.84	qfq	5,300,054	41,915,220	3.24%
2024-09-23	7.65	7.73	7.52	7.71	7.59	qfq	1,855,100	14,195,101	0.78%
2024-09-20	7.82	7.82	7.60	7.65	7.53	qfq	2,177,200	16,725,107	-1.80%
2024-09-19	7.75	7.83	7.56	7.79	7.67	qfq	2,780,200	21,460,875	1.96%
2024-09-18	7.51	7.75	7.33	7.64	7.52	qfq	4,135,581	31,201,759	1.87%
2024-09-13	7.69	7.75	7.50	7.50	7.38	qfq	2,208,700	16,766,068	-2.34%
2024-09-12	7.80	7.89	7.67	7.68	7.56	qfq	1,873,200	14,594,858	-1.41%
2024-09-11	7.84	7.95	7.77	7.79	7.67	qfq	1,635,600	12,808,283	-0.89%
2024-09-10	7.75	7.90	7.64	7.86	7.74	qfq	2,189,800	16,979,760	1.42%
2024-09-09	7.75	7.83	7.62	7.75	7.63	qfq	2,409,071	18,625,699	-0.26%
2024-09-06	8.03	8.03	7.73	7.77	7.65	qfq	2,938,648	23,141,909	-3.36%
2024-09-05	7.97	8.05	7.96	8.04	7.91	qfq	2,766,947	22,158,260	1.26%
2024-09-04	8.02	8.09	7.90	7.94	7.82	qfq	3,624,027	28,915,970	-1.61%
2024-09-03	7.95	8.13	7.90	8.07	7.94	qfq	3,985,758	32,041,920	1.25%
2024-09-02	8.00	8.30	7.93	7.97	7.85	qfq	5,415,525	43,704,827	-0.25%
2024-08-30	7.88	8.11	7.83	7.99	7.87	qfq	5,235,925	41,936,322	0.76%
2024-08-29	7.74	7.95	7.62	7.93	7.81	qfq	4,088,967	32,027,289	2.99%
2024-08-28	7.40	7.83	7.25	7.70	7.58	qfq	4,256,395	32,592,831	2.53%
2024-08-27	7.81	7.88	7.47	7.51	7.39	qfq	4,527,482	34,593,500	-4.33%
2024-08-26	7.65	7.97	7.58	7.85	7.73	qfq	4,884,927	38,098,292	3.43%
2024-08-23	7.73	7.74	7.46	7.59	7.47	qfq	6,101,377	46,339,388	-2.82%
2024-08-22	8.20	8.28	7.77	7.81	7.69	qfq	9,948,694	79,666,605	-6.47%
2024-08-21	7.77	9.04	7.76	8.35	8.22	qfq	15,609,653	130,570,190	6.10%
2024-08-20	7.97	8.00	7.70	7.87	7.75	qfq	6,432,340	50,397,764	-3.08%
2024-08-19	7.96	8.19	7.76	8.12	7.99	qfq	10,083,079	79,972,591	0.62%
2024-08-16	7.56	8.59	7.47	8.07	7.94	qfq	10,537,918	84,464,597	7.46%
2024-08-15	7.42	7.54	7.31	7.51	7.39	qfq	1,611,721	12,018,647	1.21%
2024-08-14	7.46	7.53	7.40	7.42	7.30	qfq	949,131	7,060,190	-0.27%
2024-08-13	7.34	7.45	7.22	7.44	7.32	qfq	1,452,767	10,661,236	1.92%
2024-08-12	7.43	7.45	7.22	7.30	7.19	qfq	1,639,885	12,015,066	-1.22%
2024-08-09	7.47	7.58	7.38	7.39	7.27	qfq	1,302,900	9,728,392	-0.81%
2024-08-08	7.61	7.67	7.35	7.45	7.33	qfq	2,067,513	15,388,029	-2.10%
2024-08-07	7.51	7.69	7.50	7.61	7.49	qfq	1,693,767	12,874,228	0.79%
2024-08-06	7.43	7.59	7.38	7.55	7.43	qfq	1,764,320	13,222,117	2.86%
2024-08-05	7.62	7.73	7.33	7.34	7.23	qfq	2,589,085	19,436,058	-4.30%
2024-08-02	7.83	7.89	7.64	7.67	7.55	qfq	2,129,480	16,502,866	-2.66%
2024-08-01	7.80	7.92	7.77	7.88	7.76	qfq	2,075,173	16,310,602	1.16%
2024-07-31	7.55	7.83	7.53	7.79	7.67	qfq	2,439,077	18,868,321	2.77%
2024-07-30	7.50	7.70	7.48	7.58	7.46	qfq	1,893,900	14,355,806	0.80%
2024-07-29	7.58	7.60	7.38	7.52	7.40	qfq	1,874,012	14,051,683	0.53%
2024-07-26	7.34	7.52	7.33	7.48	7.36	qfq	2,268,578	16,912,838	2.05%
2024-07-25	7.05	7.41	7.05	7.33	7.22	qfq	2,813,164	20,414,181	2.52%
2024-07-24	7.20	7.31	7.10	7.15	7.04	qfq	2,092,457	15,037,875	-1.11%
2024-07-23	7.40	7.46	7.22	7.23	7.12	qfq	2,133,548	15,691,865	-2.03%
2024-07-22	7.37	7.38	7.24	7.38	7.26	qfq	1,774,466	12,999,771	1.23%
2024-07-19	7.10	7.38	7.06	7.29	7.18	qfq	2,893,500	21,012,463	2.68%
2024-07-18	7.20	7.21	6.98	7.10	6.99	qfq	2,281,000	16,149,511	-2.07%
2024-07-17	7.52	7.52	7.24	7.25	7.14	qfq	1,810,540	13,242,179	-2.82%
2024-07-16	7.39	7.51	7.32	7.46	7.34	qfq	1,736,540	12,899,857	0.27%
2024-07-15	7.65	7.65	7.35	7.44	7.32	qfq	2,027,530	15,104,152	-2.75%
2024-07-12	7.76	7.83	7.62	7.65	7.53	qfq	2,201,993	16,983,160	-1.29%
2024-07-11	7.59	7.79	7.54	7.75	7.63	qfq	3,548,460	27,272,655	4.59%
2024-07-10	7.46	7.62	7.38	7.41	7.29	qfq	2,785,400	20,812,484	-1.72%
2024-07-09	7.31	7.55	7.15	7.54	7.42	qfq	3,545,000	26,147,329	2.59%
2024-07-08	7.62	7.65	7.30	7.35	7.24	qfq	4,125,007	30,664,649	-4.79%
2024-07-05	7.65	7.77	7.42	7.72	7.60	qfq	5,665,027	42,976,010	0.65%
2024-07-04	7.88	8.41	7.66	7.67	7.55	qfq	9,557,747	76,555,678	-2.66%
2024-07-03	8.02	8.09	7.83	7.88	7.76	qfq	2,332,000	18,503,340	-1.87%
2024-07-02	8.00	8.11	7.98	8.03	7.90	qfq	2,288,700	18,414,441	0.12%
2024-07-01	7.98	8.09	7.81	8.02	7.89	qfq	3,366,520	26,716,286	-0.37%
2024-06-28	7.98	8.21	7.87	8.05	7.92	qfq	3,144,900	25,392,580	0.88%
2024-06-27	8.06	8.25	7.95	7.98	7.86	qfq	3,552,740	28,815,618	-1.12%
2024-06-26	7.67	8.07	7.55	8.07	7.94	qfq	3,783,200	29,791,189	5.22%
2024-06-25	7.68	7.91	7.58	7.67	7.55	qfq	3,466,400	26,840,325	0.92%
2024-06-24	8.08	8.08	7.57	7.60	7.48	qfq	4,633,000	35,838,400	-6.06%
2024-06-21	8.30	8.30	7.87	8.09	7.96	qfq	3,133,860	25,347,057	-1.70%
2024-06-20	8.40	8.52	8.19	8.23	8.10	qfq	2,833,113	23,626,919	-2.02%
2024-06-19	8.60	8.60	8.35	8.40	8.27	qfq	3,965,800	33,495,928	-1.06%
2024-06-18	8.05	8.51	8.01	8.49	8.36	qfq	6,104,228	50,953,382	5.60%
2024-06-17	8.12	8.20	8.00	8.04	7.91	qfq	3,435,135	27,665,226	-1.59%
2024-06-14	8.29	8.29	8.04	8.17	8.04	qfq	3,988,395	32,593,021	-1.57%
2024-06-13	8.25	8.40	8.08	8.30	8.17	qfq	4,838,628	39,880,795	0.48%
2024-06-12	8.00	8.44	7.98	8.26	8.13	qfq	5,726,695	47,486,301	2.10%
2024-06-11	7.90	8.09	7.60	8.09	7.96	qfq	5,949,684	46,847,024	1.25%
2024-06-07	7.89	8.29	7.73	7.99	7.87	qfq	8,760,540	70,142,639	3.23%
2024-06-06	8.28	8.28	7.55	7.74	7.62	qfq	12,817,589	100,611,774	-9.15%
2024-06-05	9.15	9.42	8.45	8.52	8.39	qfq	13,109,958	116,546,808	-7.49%
2024-06-04	9.52	9.55	8.97	9.21	9.07	qfq	14,650,658	134,871,133	-5.25%
2024-06-03	9.40	9.99	9.32	9.72	9.57	qfq	20,487,019	195,146,599	-1.62%
2024-05-31	8.56	10.28	8.55	9.88	9.73	qfq	20,607,457	196,626,052	15.29%
2024-05-30	8.51	8.64	8.43	8.57	8.44	qfq	1,841,080	15,752,641	0.59%
2024-05-29	8.63	8.71	8.50	8.52	8.39	qfq	2,617,380	22,538,232	-1.16%
2024-05-28	8.67	8.77	8.57	8.62	8.49	qfq	1,644,100	14,225,513	-0.81%
2024-05-27	8.62	8.69	8.42	8.69	8.55	qfq	2,680,600	22,993,715	1.05%
2024-05-24	8.69	8.78	8.60	8.60	8.47	qfq	2,051,900	17,763,855	-1.49%
2024-05-23	8.92	8.92	8.68	8.73	8.59	qfq	2,205,800	19,331,205	-2.13%
2024-05-22	8.89	8.95	8.76	8.92	8.78	qfq	2,068,100	18,322,936	0.90%
2024-05-21	8.98	9.03	8.80	8.84	8.70	qfq	2,539,409	22,516,920	-2.21%
2024-05-20	9.00	9.10	8.92	9.04	8.90	qfq	2,827,520	25,498,809	0.78%
2024-05-17	8.84	8.97	8.77	8.97	8.83	qfq	2,998,700	26,638,548	1.36%
2024-05-16	8.53	9.02	8.53	8.85	8.71	qfq	3,279,800	29,096,362	1.96%
2024-05-15	8.58	8.87	8.57	8.68	8.54	qfq	2,989,580	26,171,923	0.23%
2024-05-14	8.60	8.78	8.60	8.66	8.52	qfq	3,434,400	29,850,739	0.70%
2024-05-13	8.89	8.89	8.45	8.60	8.47	qfq	5,041,600	43,607,953	-4.12%
2024-05-10	8.91	9.04	8.71	8.97	8.83	qfq	3,565,100	31,600,578	-0.11%
2024-05-09	8.98	9.10	8.91	8.98	8.76	qfq	2,565,900	23,171,809	1.01%
2024-05-08	9.07	9.09	8.87	8.89	8.67	qfq	3,238,400	29,080,785	-1.77%
2024-05-07	8.85	9.06	8.85	9.05	8.83	qfq	3,823,500	34,280,938	1.69%
2024-05-06	8.72	8.90	8.66	8.90	8.68	qfq	3,951,600	34,677,465	3.25%
2024-04-30	8.77	8.85	8.46	8.62	8.41	qfq	4,214,900	36,371,258	-1.60%
2024-04-29	8.37	8.80	8.36	8.76	8.55	qfq	4,310,500	37,562,885	4.66%
2024-04-26	8.28	8.43	8.12	8.37	8.17	qfq	3,702,860	30,861,032	0.48%
2024-04-25	8.22	8.43	8.18	8.33	8.13	qfq	3,044,389	25,384,898	0.97%
2024-04-24	8.14	8.35	8.01	8.25	8.05	qfq	3,636,300	29,784,283	2.87%
2024-04-23	7.84	8.09	7.76	8.02	7.82	qfq	4,296,151	34,144,748	3.75%
2024-04-22	7.72	7.84	7.46	7.73	7.54	qfq	3,507,828	27,015,970	-0.39%
2024-04-19	7.70	7.84	7.56	7.76	7.57	qfq	3,638,200	28,092,946	0.13%
2024-04-18	8.09	8.09	7.68	7.75	7.56	qfq	5,995,380	46,848,130	-4.44%
2024-04-17	7.08	8.13	7.08	8.11	7.91	qfq	7,246,600	56,369,345	16.36%
2024-04-16	8.03	8.09	6.97	6.97	6.80	qfq	8,442,680	61,229,640	-12.33%
2024-04-15	8.78	8.87	7.80	7.95	7.76	qfq	6,874,550	56,117,798	-9.14%
2024-04-12	8.70	9.15	8.70	8.75	8.54	qfq	4,864,700	43,163,802	0.81%
2024-04-11	8.64	8.89	8.55	8.68	8.47	qfq	3,024,300	26,412,295	-0.34%
2024-04-10	9.01	9.02	8.59	8.71	8.50	qfq	3,535,100	30,796,212	-2.79%
2024-04-09	8.77	9.02	8.73	8.96	8.74	qfq	4,069,000	36,172,209	2.99%
2024-04-08	9.28	9.29	8.70	8.70	8.49	qfq	5,051,201	45,111,751	-6.05%
2024-04-03	9.61	9.61	9.19	9.26	9.03	qfq	4,265,500	39,628,231	-3.44%
2024-04-02	9.53	9.70	9.48	9.59	9.36	qfq	4,079,627	39,147,787	0.52%
2024-04-01	9.28	9.55	9.27	9.54	9.31	qfq	4,398,800	41,572,684	2.80%
2024-03-29	9.14	9.32	9.05	9.28	9.05	qfq	4,159,980	38,249,126	2.20%
2024-03-28	8.92	9.31	8.83	9.08	8.86	qfq	5,507,820	50,137,771	1.79%
2024-03-27	9.21	9.50	8.90	8.92	8.70	qfq	6,645,900	61,278,880	-3.15%
2024-03-26	9.19	9.30	9.00	9.21	8.99	qfq	4,923,200	45,189,801	0.33%
2024-03-25	9.47	9.57	9.16	9.18	8.96	qfq	7,060,011	66,025,881	-3.97%
2024-03-22	10.14	10.20	9.43	9.56	9.33	qfq	12,100,624	117,910,925	-3.43%
2024-03-21	9.70	9.95	9.48	9.90	9.66	qfq	7,636,600	74,489,914	2.27%
2024-03-20	9.62	9.68	9.50	9.68	9.44	qfq	4,766,500	45,792,109	0.73%
2024-03-19	9.52	9.67	9.47	9.61	9.38	qfq	5,386,000	51,566,790	0.31%
2024-03-18	9.22	9.64	9.22	9.58	9.35	qfq	7,252,200	68,707,604	3.57%
2024-03-15	8.92	9.25	8.90	9.25	9.02	qfq	5,708,900	52,105,201	2.66%
2024-03-14	9.18	9.30	8.85	9.01	8.79	qfq	5,198,691	47,088,789	-1.85%
2024-03-13	9.21	9.24	9.02	9.18	8.96	qfq	5,251,641	47,872,201	-0.11%
2024-03-12	8.93	9.21	8.88	9.19	8.97	qfq	6,812,740	61,656,960	2.91%
2024-03-11	8.87	8.99	8.77	8.93	8.71	qfq	5,481,150	48,575,545	0.68%
2024-03-08	8.87	8.93	8.58	8.87	8.65	qfq	6,143,400	53,886,079	0.34%
2024-03-07	8.77	9.30	8.77	8.84	8.62	qfq	10,072,873	90,895,830	1.61%
2024-03-06	8.39	8.77	8.37	8.70	8.49	qfq	5,853,200	50,476,970	3.69%
2024-03-05	8.68	8.69	8.28	8.39	8.19	qfq	5,482,838	46,500,347	-3.89%
2024-03-04	8.80	8.88	8.44	8.73	8.52	qfq	6,487,080	56,201,162	-0.91%
2024-03-01	8.66	8.88	8.66	8.81	8.59	qfq	6,124,020	53,626,865	1.73%
2024-02-29	8.20	8.67	8.05	8.66	8.45	qfq	7,594,000	64,541,265	4.34%
2024-02-28	9.52	9.66	8.30	8.30	8.10	qfq	12,581,595	113,040,198	-12.54%
2024-02-27	9.00	9.49	8.92	9.49	9.26	qfq	6,376,915	58,898,195	4.40%
2024-02-26	9.02	9.32	8.73	9.09	8.87	qfq	8,484,460	76,849,069	4.36%
2024-02-23	8.20	8.77	8.20	8.71	8.50	qfq	6,230,425	52,787,512	6.48%
2024-02-22	7.85	8.22	7.81	8.18	7.98	qfq	6,392,620	51,279,185	3.81%
2024-02-21	7.55	8.12	7.45	7.88	7.69	qfq	7,502,882	58,871,101	3.01%
2024-02-20	7.24	7.77	7.06	7.65	7.46	qfq	8,259,527	61,775,444	5.66%
2024-02-19	6.86	7.33	6.86	7.24	7.06	qfq	9,651,678	69,158,968	6.31%
2024-02-08	5.93	6.94	5.67	6.81	6.64	qfq	12,038,114	74,875,046	15.03%
2024-02-07	6.80	6.80	5.91	5.92	5.78	qfq	11,167,165	69,255,256	-11.77%
2024-02-06	6.70	6.94	5.98	6.71	6.55	qfq	8,698,380	55,897,512	-1.47%
2024-02-05	7.90	7.90	6.70	6.81	6.64	qfq	7,835,460	55,288,341	-15.40%
2024-02-02	8.61	8.83	7.72	8.05	7.85	qfq	5,030,480	41,263,224	-6.50%
2024-02-01	8.80	8.80	8.28	8.61	8.40	qfq	4,493,660	38,518,742	-1.03%
2024-01-31	9.44	9.47	8.67	8.70	8.49	qfq	4,616,145	41,290,949	-7.15%
2024-01-30	9.64	9.83	9.37	9.37	9.14	qfq	2,488,700	23,860,520	-4.49%
2024-01-29	10.24	10.29	9.79	9.81	9.57	qfq	2,923,500	29,160,633	-3.63%
2024-01-26	10.19	10.43	10.15	10.18	9.93	qfq	2,283,300	23,450,419	-0.59%
2024-01-25	9.88	10.27	9.86	10.24	9.99	qfq	2,701,180	27,249,986	3.85%
2024-01-24	9.84	10.05	9.49	9.86	9.62	qfq	3,622,000	35,293,735	0.51%
2024-01-23	10.05	10.14	9.74	9.81	9.57	qfq	4,570,900	45,155,995	-3.16%
2024-01-22	10.68	10.77	9.92	10.13	9.88	qfq	4,152,995	42,787,989	-5.15%
2024-01-19	10.81	10.90	10.63	10.68	10.42	qfq	2,261,600	24,347,902	-1.20%
2024-01-18	10.95	11.04	10.52	10.81	10.55	qfq	2,988,100	32,084,281	-1.10%
2024-01-17	11.31	11.35	10.91	10.93	10.66	qfq	2,085,700	23,184,886	-3.53%
2024-01-16	11.43	11.51	11.18	11.33	11.05	qfq	2,582,128	29,197,754	-0.96%
2024-01-15	11.43	11.49	11.26	11.44	11.16	qfq	2,416,700	27,548,918	0.09%
2024-01-12	11.77	11.77	11.26	11.43	11.15	qfq	2,948,000	33,908,795	-2.14%
2024-01-11	11.56	11.79	11.45	11.68	11.39	qfq	2,356,890	27,384,523	1.48%
2024-01-10	11.72	11.86	11.50	11.51	11.23	qfq	2,816,300	32,773,651	-1.96%
2024-01-09	11.71	12.08	11.57	11.74	11.45	qfq	2,797,600	33,207,634	0.34%
2024-01-08	12.03	12.03	11.69	11.70	11.41	qfq	1,962,600	23,231,470	-2.50%
2024-01-05	12.34	12.38	11.93	12.00	11.71	qfq	1,953,800	23,696,304	-2.04%
2024-01-04	12.38	12.38	12.18	12.25	11.95	qfq	1,928,900	23,650,619	-0.97%
2024-01-03	12.48	12.54	12.25	12.37	12.07	qfq	2,090,600	25,808,026	-1.12%
2024-01-02	12.40	12.58	12.35	12.51	12.20	qfq	2,535,300	31,734,437	0.81%
2023-12-29	12.04	12.43	12.02	12.41	12.11	qfq	3,375,100	41,499,795	3.07%
2023-12-28	12.19	12.19	11.70	12.04	11.75	qfq	2,858,720	34,269,283	1.78%
2023-12-27	11.78	11.91	11.60	11.83	11.54	qfq	2,026,100	23,930,303	1.11%
2023-12-26	11.93	11.99	11.69	11.70	11.41	qfq	2,253,380	26,552,101	-2.17%
2023-12-25	11.95	12.03	11.75	11.96	11.67	qfq	2,161,200	25,715,515	0.50%
2023-12-22	12.22	12.29	11.87	11.90	11.61	qfq	2,329,620	27,991,743	-2.14%
2023-12-21	12.00	12.24	11.77	12.16	11.86	qfq	2,907,100	34,905,796	1.16%
2023-12-20	12.09	12.32	11.89	12.02	11.73	qfq	2,661,500	32,445,002	-0.25%
2023-12-19	12.08	12.13	11.68	12.05	11.76	qfq	2,255,200	26,966,040	0.92%
2023-12-18	12.18	12.19	11.87	11.94	11.65	qfq	2,729,100	32,701,196	-1.97%
2023-12-15	12.21	12.29	12.08	12.18	11.88	qfq	2,148,580	26,136,777	0.08%
2023-12-14	12.31	12.46	12.16	12.17	11.87	qfq	2,296,380	28,170,757	-1.22%
2023-12-13	12.22	12.51	12.11	12.32	12.02	qfq	3,805,848	46,888,080	0.74%
2023-12-12	12.25	12.37	12.17	12.23	11.93	qfq	2,791,300	34,102,750	-0.41%
2023-12-11	11.96	12.29	11.87	12.28	11.98	qfq	4,587,100	55,762,220	1.82%
2023-12-08	12.31	12.39	12.02	12.06	11.77	qfq	5,215,220	63,346,547	-1.87%
2023-12-07	12.51	12.56	12.24	12.29	11.99	qfq	5,411,080	66,756,072	-1.92%
2023-12-06	12.56	12.83	12.52	12.53	12.22	qfq	4,329,580	54,694,523	-0.48%
2023-12-05	12.91	12.98	12.58	12.59	12.28	qfq	5,541,800	70,654,809	-2.25%
2023-12-04	13.18	13.20	12.80	12.88	12.57	qfq	8,625,200	111,141,025	-2.20%
2023-12-01	13.56	13.60	13.04	13.17	12.85	qfq	12,938,400	170,589,365	-2.88%
2023-11-30	13.72	14.01	13.34	13.56	13.23	qfq	21,278,820	292,202,070	0.97%
2023-11-29	13.10	13.74	13.05	13.43	13.10	qfq	15,020,174	202,737,341	2.28%
2023-11-28	13.05	13.37	13.03	13.13	12.81	qfq	8,142,674	107,805,069	-0.23%
2023-11-27	12.83	13.25	12.73	13.16	12.84	qfq	9,146,200	119,167,361	3.79%
2023-11-24	12.92	12.97	12.60	12.68	12.37	qfq	5,519,200	70,184,727	-2.24%
2023-11-23	12.92	12.98	12.72	12.97	12.65	qfq	5,236,720	67,451,681	1.33%
2023-11-22	13.35	13.37	12.80	12.80	12.49	qfq	10,124,100	131,544,733	-4.33%
2023-11-21	13.47	13.57	13.27	13.38	13.05	qfq	10,696,955	143,523,378	-1.18%
2023-11-20	13.09	13.72	13.06	13.54	13.21	qfq	15,642,555	209,777,344	3.04%
2023-11-17	12.87	13.14	12.85	13.14	12.82	qfq	8,377,934	109,396,697	1.78%
2023-11-16	13.00	13.15	12.91	12.91	12.59	qfq	7,863,900	102,323,654	-1.38%
2023-11-15	12.99	13.12	12.88	13.09	12.77	qfq	9,133,135	118,798,543	0.85%
2023-11-14	13.02	13.18	12.91	12.98	12.66	qfq	9,076,585	118,083,622	-0.08%
2023-11-13	12.91	13.06	12.85	12.99	12.67	qfq	8,077,600	104,674,585	0.62%
2023-11-10	12.88	13.08	12.83	12.91	12.59	qfq	10,822,468	140,032,430	-0.54%
2023-11-09	13.52	13.69	12.93	12.98	12.66	qfq	21,118,565	279,476,004	-4.98%
2023-11-08	14.00	14.16	13.31	13.66	13.33	qfq	24,093,801	328,485,690	-3.46%
2023-11-07	14.08	14.37	13.88	14.15	13.80	qfq	29,369,817	415,281,252	-3.48%
2023-11-06	14.06	14.86	13.50	14.66	14.30	qfq	42,971,309	600,030,432	-2.01%
2023-11-03	15.98	16.67	14.81	14.96	14.59	qfq	49,538,971	797,964,465	7.70%
2023-11-02	12.62	14.80	12.62	13.89	13.55	qfq	24,449,224	335,995,442	10.77%
2023-11-01	12.26	12.61	12.13	12.54	12.23	qfq	3,786,860	47,138,955	2.28%
2023-10-31	12.33	12.39	12.11	12.26	11.96	qfq	3,022,612	36,904,326	-0.24%
2023-10-30	11.61	12.33	11.40	12.29	11.99	qfq	5,328,827	64,196,686	5.86%
2023-10-27	11.46	11.68	11.22	11.61	11.33	qfq	5,208,900	59,635,759	0.69%
2023-10-26	11.67	11.73	11.21	11.53	11.25	qfq	4,075,066	46,439,632	-1.71%
2023-10-25	11.45	11.90	11.45	11.73	11.44	qfq	2,118,000	24,848,182	2.53%
2023-10-24	10.92	11.55	10.92	11.44	11.16	qfq	3,387,500	38,420,705	5.05%
2023-10-23	11.41	11.53	10.81	10.89	10.62	qfq	2,734,240	30,166,958	-5.06%
2023-10-20	11.62	11.95	11.41	11.47	11.19	qfq	2,707,800	31,522,981	-1.29%
2023-10-19	11.69	11.94	11.60	11.62	11.34	qfq	2,165,750	25,417,324	-0.60%
2023-10-18	11.90	12.02	11.66	11.69	11.40	qfq	2,774,139	32,690,969	-2.18%
2023-10-17	12.29	12.41	11.89	11.95	11.66	qfq	3,644,520	43,803,604	-2.77%
2023-10-16	12.44	12.69	12.21	12.29	11.99	qfq	5,575,020	69,202,729	-0.32%
2023-10-13	12.43	12.58	12.29	12.33	12.03	qfq	4,577,060	56,886,085	-1.12%
2023-10-12	12.34	12.87	12.21	12.47	12.17	qfq	8,033,900	100,420,156	1.63%
2023-10-11	11.99	12.95	11.75	12.27	11.97	qfq	7,476,080	92,363,872	2.76%
2023-10-10	11.83	12.08	11.78	11.94	11.65	qfq	2,616,020	31,222,855	0.67%
2023-10-09	12.11	12.11	11.79	11.86	11.57	qfq	2,276,720	27,078,817	-0.08%
2023-09-28	11.68	11.90	11.66	11.87	11.58	qfq	1,936,991	22,864,458	1.63%
2023-09-27	11.80	11.82	11.51	11.68	11.39	qfq	2,137,871	25,010,866	-0.34%
2023-09-26	11.73	11.82	11.58	11.72	11.43	qfq	1,993,800	23,322,482	-0.09%
2023-09-25	11.80	12.10	11.61	11.73	11.44	qfq	2,403,020	28,299,001	-0.34%
2023-09-22	11.27	11.77	11.23	11.77	11.48	qfq	2,074,680	23,994,242	4.72%
2023-09-21	11.47	11.47	11.22	11.24	10.97	qfq	1,485,900	16,796,637	-0.71%
2023-09-20	11.45	11.60	11.29	11.32	11.04	qfq	1,980,600	22,585,957	-0.61%
2023-09-19	11.56	11.73	11.33	11.39	11.11	qfq	2,062,900	23,579,818	-2.40%
2023-09-18	11.48	11.93	11.38	11.67	11.39	qfq	2,181,000	25,501,162	1.66%
2023-09-15	11.83	11.83	11.34	11.48	11.20	qfq	2,165,600	24,866,622	-1.96%
2023-09-14	11.93	12.02	11.60	11.71	11.42	qfq	2,490,100	29,306,587	-1.93%
2023-09-13	12.40	12.40	11.87	11.94	11.65	qfq	3,277,970	39,430,740	-3.48%
2023-09-12	12.26	12.65	12.07	12.37	12.07	qfq	3,483,100	42,902,844	1.14%
2023-09-11	12.03	12.28	11.90	12.23	11.93	qfq	2,185,600	26,500,015	1.66%
2023-09-08	11.90	12.19	11.88	12.03	11.74	qfq	1,972,500	23,831,188	-0.17%
2023-09-07	12.33	12.37	12.04	12.05	11.76	qfq	1,598,400	19,412,976	-1.63%
2023-09-06	12.12	12.29	11.97	12.25	11.95	qfq	1,741,080	21,221,318	1.32%
2023-09-05	12.07	12.20	12.03	12.09	11.79	qfq	1,535,700	18,611,120	0.00%
2023-09-04	12.10	12.10	11.92	12.09	11.79	qfq	2,097,320	25,204,236	1.60%
2023-09-01	11.84	11.98	11.75	11.90	11.61	qfq	1,742,240	20,704,588	0.25%
2023-08-31	11.99	12.10	11.83	11.87	11.58	qfq	1,690,980	20,166,373	-1.25%
2023-08-30	11.86	12.15	11.82	12.02	11.73	qfq	2,707,313	32,514,183	1.26%
2023-08-29	11.28	11.91	11.08	11.87	11.58	qfq	3,737,640	43,739,862	5.60%
2023-08-28	11.41	11.71	11.17	11.24	10.97	qfq	2,805,219	32,164,635	1.35%
2023-08-25	11.38	11.48	11.07	11.09	10.82	qfq	2,016,225	22,651,356	-2.97%
2023-08-24	11.36	11.75	11.08	11.43	11.15	qfq	3,306,312	37,640,329	-0.70%
2023-08-23	11.46	11.62	11.32	11.51	11.23	qfq	2,920,120	33,572,805	-0.35%
2023-08-22	11.66	11.72	11.28	11.55	11.27	qfq	2,147,060	24,633,013	0.26%
2023-08-21	11.58	11.85	11.45	11.52	11.24	qfq	2,544,800	29,694,811	-0.26%
2023-08-18	11.78	11.82	11.54	11.55	11.27	qfq	1,958,900	22,907,635	-1.20%
2023-08-17	11.38	11.73	11.27	11.69	11.40	qfq	2,428,225	28,063,201	3.00%
2023-08-16	11.50	11.58	11.34	11.35	11.07	qfq	1,709,300	19,600,414	-1.05%
2023-08-15	11.81	11.89	11.42	11.47	11.19	qfq	2,195,800	25,432,384	-2.38%
2023-08-14	11.65	11.82	11.52	11.75	11.46	qfq	1,324,500	15,450,928	0.17%
2023-08-11	11.98	11.98	11.69	11.73	11.44	qfq	1,363,200	16,091,901	-1.43%
2023-08-10	11.95	12.04	11.84	11.90	11.61	qfq	1,826,400	21,750,322	-0.25%
2023-08-09	12.17	12.17	11.90	11.93	11.64	qfq	1,575,500	18,881,746	-2.21%
2023-08-08	12.09	12.22	12.00	12.20	11.90	qfq	1,620,920	19,653,067	0.91%
2023-08-07	12.15	12.24	12.01	12.09	11.79	qfq	1,839,420	22,286,065	-0.08%
2023-08-04	12.13	12.27	11.99	12.10	11.80	qfq	2,502,805	30,292,629	-0.58%
2023-08-03	12.22	12.22	12.06	12.17	11.87	qfq	1,436,000	17,438,266	-0.25%
2023-08-02	12.19	12.32	12.04	12.20	11.90	qfq	2,165,060	26,411,337	0.16%
2023-08-01	12.31	12.41	12.05	12.18	11.88	qfq	2,715,800	32,996,211	-1.06%
2023-07-31	12.39	12.57	12.25	12.31	12.01	qfq	2,450,400	30,313,708	0.16%
2023-07-28	12.39	12.46	12.15	12.29	11.99	qfq	2,344,993	28,920,760	-1.29%
2023-07-27	12.72	12.87	12.38	12.45	12.15	qfq	2,341,820	29,460,760	-1.89%
2023-07-26	13.25	13.25	12.67	12.69	12.38	qfq	2,238,906	28,596,007	-3.50%
2023-07-25	13.20	13.25	13.00	13.15	12.83	qfq	2,075,100	27,288,602	0.92%
2023-07-24	13.16	13.16	12.87	13.03	12.71	qfq	2,231,300	29,101,061	-0.46%
2023-07-21	13.42	13.42	13.03	13.09	12.77	qfq	2,617,622	34,518,214	-2.31%
2023-07-20	13.69	13.83	13.34	13.40	13.07	qfq	2,404,345	32,542,260	-1.62%
2023-07-19	13.72	13.86	13.50	13.62	13.29	qfq	1,957,600	26,683,409	-1.45%
2023-07-18	13.90	14.06	13.70	13.82	13.48	qfq	2,236,900	31,002,828	-0.14%