SECURITY DETAIL · RAW DATA

科信技术300565.SZ

ASZSECNYSTOCK

最近收盘价8.672026-07-17

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）12,935,360

成交额（元）114,547,644

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	9.06	9.19	8.54	8.67	8.67	qfq	12,935,360	114,547,644	-5.25%
2026-07-16	9.03	9.33	8.95	9.15	9.15	qfq	10,950,723	100,358,071	0.11%
2026-07-15	9.10	9.35	9.03	9.14	9.14	qfq	10,223,150	93,798,901	-0.54%
2026-07-14	8.90	9.21	8.76	9.19	9.19	qfq	10,567,500	94,910,183	3.14%
2026-07-13	9.62	9.70	8.86	8.91	8.91	qfq	12,958,000	118,783,026	-7.67%
2026-07-10	9.40	10.11	9.40	9.65	9.65	qfq	15,336,250	150,539,545	1.90%
2026-07-09	9.40	9.65	9.04	9.47	9.47	qfq	13,842,336	129,700,767	2.93%
2026-07-08	9.29	9.42	8.95	9.20	9.20	qfq	8,944,850	82,576,290	-1.60%
2026-07-07	9.57	9.81	9.30	9.35	9.35	qfq	10,607,150	100,508,825	-3.41%
2026-07-06	10.12	10.31	9.66	9.68	9.68	qfq	14,280,321	141,589,591	-3.87%
2026-07-03	10.05	10.15	9.93	10.07	10.07	qfq	8,908,400	89,591,706	0.90%
2026-07-02	10.15	10.39	9.93	9.98	9.98	qfq	12,286,710	125,279,372	-3.01%
2026-07-01	10.20	10.49	10.05	10.29	10.29	qfq	12,390,600	127,293,003	1.08%
2026-06-30	10.03	10.32	9.94	10.18	10.18	qfq	10,444,000	106,447,935	1.50%
2026-06-29	10.23	10.30	9.70	10.03	10.03	qfq	13,490,300	134,643,493	-2.43%
2026-06-26	10.82	10.84	10.28	10.28	10.28	qfq	13,009,990	136,323,867	-6.12%
2026-06-25	11.20	11.38	10.91	10.95	10.95	qfq	12,010,169	132,856,122	-3.01%
2026-06-24	11.65	11.79	11.18	11.29	11.29	qfq	12,907,840	146,707,716	-3.83%
2026-06-23	11.74	12.12	11.60	11.74	11.74	qfq	11,243,780	133,406,363	-0.68%
2026-06-22	11.94	12.00	11.24	11.82	11.82	qfq	17,330,600	200,930,650	-1.50%
2026-06-18	12.40	12.47	12.00	12.00	12.00	qfq	13,071,630	158,906,011	-3.23%
2026-06-17	12.40	12.62	12.26	12.40	12.40	qfq	12,706,900	157,316,952	-1.98%
2026-06-16	12.14	12.73	12.10	12.65	12.65	qfq	19,639,650	244,743,062	3.27%
2026-06-15	11.65	12.55	11.60	12.25	12.25	qfq	21,677,250	262,411,365	6.15%
2026-06-12	12.06	12.09	11.52	11.54	11.54	qfq	13,891,820	163,390,205	-2.45%
2026-06-11	11.89	12.14	11.69	11.83	11.83	qfq	13,461,930	160,313,678	-2.15%
2026-06-10	11.98	12.15	11.44	12.09	12.09	qfq	17,800,950	209,402,099	0.25%
2026-06-09	12.18	12.29	11.93	12.06	12.06	qfq	13,239,200	160,206,525	0.17%
2026-06-08	12.44	12.74	11.93	12.04	12.04	qfq	20,227,900	249,247,979	-6.16%
2026-06-05	12.85	13.30	12.40	12.83	12.83	qfq	17,822,960	229,192,274	-1.31%
2026-06-04	12.50	13.01	12.47	13.00	13.00	qfq	16,603,799	211,965,028	1.48%
2026-06-03	13.00	13.60	12.67	12.81	12.81	qfq	19,794,200	258,735,656	-1.00%
2026-06-02	13.20	13.46	12.89	12.94	12.94	qfq	16,886,100	221,194,475	-1.97%
2026-06-01	14.11	14.20	13.17	13.20	13.20	qfq	27,868,101	375,429,018	-6.38%
2026-05-29	13.85	14.99	13.68	14.10	14.10	qfq	35,183,460	499,206,790	3.37%
2026-05-28	13.55	13.87	13.19	13.64	13.64	qfq	15,756,220	212,846,381	0.07%
2026-05-27	14.09	14.28	13.59	13.63	13.63	qfq	16,038,820	222,003,138	-3.40%
2026-05-26	14.57	14.63	13.97	14.11	14.11	qfq	17,453,800	247,243,833	-3.62%
2026-05-25	14.80	15.04	14.37	14.64	14.64	qfq	20,033,818	293,829,193	-0.75%
2026-05-22	14.24	15.08	14.06	14.75	14.75	qfq	23,968,898	352,178,170	4.09%
2026-05-21	14.99	15.22	14.11	14.17	14.17	qfq	27,394,160	401,576,390	-5.03%
2026-05-20	15.31	15.37	14.74	14.92	14.92	qfq	31,383,330	468,770,877	-3.31%
2026-05-19	15.76	15.98	15.15	15.43	15.43	qfq	35,331,860	548,268,203	-1.66%
2026-05-18	15.39	15.99	14.80	15.69	15.69	qfq	48,259,640	742,674,734	0.58%
2026-05-15	15.77	16.15	15.20	15.60	15.60	qfq	61,148,942	954,117,721	2.97%
2026-05-14	14.30	16.29	14.20	15.15	15.15	qfq	76,046,407	1,156,247,913	8.21%
2026-05-13	13.30	14.18	13.28	14.00	14.00	qfq	33,601,608	462,281,163	5.98%
2026-05-12	13.00	13.26	12.85	13.21	13.21	qfq	15,981,357	209,584,682	2.32%
2026-05-11	13.15	13.18	12.82	12.91	12.91	qfq	11,692,468	150,987,754	-1.00%
2026-05-08	13.12	13.18	12.97	13.04	13.04	qfq	11,212,450	146,266,075	-1.44%
2026-05-07	12.90	13.26	12.80	13.23	13.23	qfq	16,443,630	215,337,135	3.04%
2026-05-06	12.75	12.93	12.75	12.84	12.84	qfq	10,390,700	133,584,955	1.02%
2026-04-30	12.65	12.76	12.53	12.71	12.71	qfq	9,732,100	123,192,210	0.47%
2026-04-29	12.59	12.78	12.51	12.65	12.65	qfq	10,207,150	129,419,844	0.80%
2026-04-28	12.70	12.80	12.50	12.55	12.55	qfq	11,221,130	141,612,953	-2.33%
2026-04-27	12.53	12.85	12.14	12.85	12.85	qfq	16,583,240	206,579,052	1.58%
2026-04-24	12.82	13.10	12.65	12.65	12.65	qfq	16,762,019	215,178,046	1.12%
2026-04-23	13.31	13.37	12.45	12.51	12.51	qfq	23,665,049	302,063,412	-6.50%
2026-04-22	13.33	13.58	13.21	13.38	13.38	qfq	13,148,600	176,288,336	-0.45%
2026-04-21	13.87	13.87	13.22	13.44	13.44	qfq	23,035,250	309,247,268	-3.59%
2026-04-20	14.39	14.39	13.80	13.94	13.94	qfq	25,848,349	360,382,704	-3.40%
2026-04-17	14.36	14.65	14.19	14.43	14.43	qfq	20,912,349	302,531,093	0.07%
2026-04-16	14.45	14.46	14.04	14.42	14.42	qfq	19,832,192	282,683,801	-0.28%
2026-04-15	14.70	14.78	14.28	14.46	14.46	qfq	24,345,800	351,637,604	-2.63%
2026-04-14	15.03	15.06	14.58	14.85	14.85	qfq	25,657,384	378,731,149	-0.67%
2026-04-13	14.68	15.08	14.53	14.95	14.95	qfq	24,223,544	359,756,578	0.13%
2026-04-10	15.33	15.47	14.88	14.93	14.93	qfq	44,320,626	667,694,129	-4.29%
2026-04-09	14.76	15.86	14.71	15.60	15.60	qfq	57,925,749	897,452,254	4.07%
2026-04-08	14.78	15.02	14.58	14.99	14.99	qfq	38,911,359	577,957,919	3.02%
2026-04-07	14.11	14.75	14.00	14.55	14.55	qfq	30,713,334	446,383,633	3.12%
2026-04-03	14.85	14.94	14.02	14.11	14.11	qfq	32,571,026	465,576,875	-3.95%
2026-04-02	13.81	15.18	13.78	14.69	14.69	qfq	45,731,262	674,384,977	5.38%
2026-04-01	14.29	14.45	13.79	13.94	13.94	qfq	20,672,240	290,434,857	-1.48%
2026-03-31	14.33	14.38	13.85	14.15	14.15	qfq	23,005,650	323,683,747	-0.98%
2026-03-30	13.37	14.72	13.31	14.29	14.29	qfq	33,117,950	470,032,101	4.23%
2026-03-27	13.51	13.84	12.91	13.71	13.71	qfq	24,389,650	327,729,633	-0.72%
2026-03-26	14.17	14.39	13.75	13.81	13.81	qfq	22,655,632	316,567,670	-3.02%
2026-03-25	14.25	14.40	14.00	14.24	14.24	qfq	31,100,891	442,242,746	0.78%
2026-03-24	14.00	14.17	13.66	14.13	14.13	qfq	33,147,120	462,824,425	2.91%
2026-03-23	13.75	14.13	13.18	13.73	13.73	qfq	44,729,741	614,975,808	-2.14%
2026-03-20	13.53	15.25	13.53	14.03	14.03	qfq	57,448,498	833,829,223	5.49%
2026-03-19	13.00	13.88	13.00	13.30	13.30	qfq	20,166,603	271,845,558	0.61%
2026-03-18	12.94	13.25	12.71	13.22	13.22	qfq	14,908,980	193,568,522	3.12%
2026-03-17	13.75	13.79	12.80	12.82	12.82	qfq	21,494,435	283,365,472	-7.17%
2026-03-16	13.66	13.86	13.42	13.81	13.81	qfq	15,541,100	212,696,966	1.25%
2026-03-13	13.75	14.12	13.47	13.64	13.64	qfq	16,677,000	230,356,272	-1.16%
2026-03-12	13.88	14.25	13.73	13.80	13.80	qfq	17,381,030	242,241,328	-1.08%
2026-03-11	14.03	14.33	13.92	13.95	13.95	qfq	22,631,478	319,580,914	-0.50%
2026-03-10	13.69	14.08	13.60	14.02	14.02	qfq	21,282,450	296,137,003	3.55%
2026-03-09	13.64	13.72	13.20	13.54	13.54	qfq	22,342,566	299,971,545	-2.52%
2026-03-06	13.83	14.20	13.76	13.89	13.89	qfq	22,538,003	314,377,634	-0.29%
2026-03-05	14.51	14.64	13.86	13.93	13.93	qfq	34,781,102	490,437,370	-2.86%
2026-03-04	13.46	15.15	13.46	14.34	14.34	qfq	48,502,993	698,233,750	5.60%
2026-03-03	13.16	14.13	12.98	13.58	13.58	qfq	38,401,975	525,815,792	4.30%
2026-03-02	13.25	13.40	13.00	13.02	13.02	qfq	10,424,409	136,895,951	-3.41%
2026-02-27	13.41	13.50	13.28	13.48	13.48	qfq	10,953,170	146,574,244	-0.66%
2026-02-26	13.05	13.74	13.02	13.57	13.57	qfq	18,958,642	256,289,014	3.51%
2026-02-25	13.21	13.24	13.06	13.11	13.11	qfq	6,759,400	88,774,698	-0.61%
2026-02-24	13.05	13.30	13.05	13.19	13.19	qfq	8,058,550	106,520,964	1.46%
2026-02-13	13.01	13.15	12.96	13.00	13.00	qfq	6,844,225	89,498,269	-0.69%
2026-02-12	13.05	13.18	12.85	13.09	13.09	qfq	8,527,512	111,552,220	0.85%
2026-02-11	12.99	13.18	12.96	12.98	12.98	qfq	6,763,080	88,491,239	-0.31%
2026-02-10	13.01	13.20	13.00	13.02	13.02	qfq	9,872,000	129,131,493	0.15%
2026-02-09	12.67	13.07	12.65	13.00	13.00	qfq	13,266,448	171,322,080	4.42%
2026-02-06	12.22	12.63	12.13	12.45	12.45	qfq	9,387,930	117,059,466	1.30%
2026-02-05	12.65	12.65	12.28	12.29	12.29	qfq	7,834,180	97,334,856	-2.85%
2026-02-04	12.59	12.77	12.45	12.65	12.65	qfq	8,217,700	103,799,029	0.00%
2026-02-03	12.44	12.72	12.43	12.65	12.65	qfq	7,268,600	91,333,410	2.35%
2026-02-02	12.52	12.75	12.30	12.36	12.36	qfq	9,730,190	122,322,179	-1.59%
2026-01-30	12.44	12.67	12.07	12.56	12.56	qfq	13,922,607	173,110,404	1.05%
2026-01-29	12.75	13.03	12.37	12.43	12.43	qfq	17,755,100	225,020,378	-3.72%
2026-01-28	13.22	13.53	12.89	12.91	12.91	qfq	15,517,610	203,956,252	-2.49%
2026-01-27	12.99	13.29	12.66	13.24	13.24	qfq	20,587,600	269,142,896	2.72%
2026-01-26	13.37	13.38	12.71	12.89	12.89	qfq	10,912,600	141,236,977	-1.90%
2026-01-23	12.80	13.14	12.75	13.14	13.14	qfq	12,174,174	158,574,643	2.74%
2026-01-22	12.76	12.84	12.67	12.79	12.79	qfq	6,288,857	80,217,715	0.16%
2026-01-21	12.54	12.86	12.38	12.77	12.77	qfq	8,819,784	111,993,206	1.43%
2026-01-20	12.98	12.98	12.46	12.59	12.59	qfq	13,435,600	170,294,918	-3.08%
2026-01-19	12.85	13.04	12.77	12.99	12.99	qfq	9,136,900	118,307,543	-0.08%
2026-01-16	12.94	13.09	12.72	13.00	13.00	qfq	11,770,100	151,888,059	0.93%
2026-01-15	13.02	13.10	12.70	12.88	12.88	qfq	13,428,164	172,254,607	-2.13%
2026-01-14	13.19	13.42	12.88	13.16	13.16	qfq	17,833,830	234,957,203	0.38%
2026-01-13	13.55	13.55	12.99	13.11	13.11	qfq	15,912,162	209,930,904	-3.03%
2026-01-12	13.01	13.56	13.01	13.52	13.52	qfq	19,201,377	256,142,568	3.28%
2026-01-09	13.01	13.09	12.82	13.09	13.09	qfq	13,898,330	180,289,284	0.61%
2026-01-08	12.70	13.04	12.65	13.01	13.01	qfq	16,192,000	209,614,936	2.28%
2026-01-07	12.87	12.93	12.70	12.72	12.72	qfq	11,068,400	141,710,415	-1.62%
2026-01-06	13.01	13.05	12.74	12.93	12.93	qfq	13,402,000	172,513,870	-0.54%
2026-01-05	12.64	13.00	12.45	13.00	13.00	qfq	16,148,160	207,190,467	3.09%
2025-12-31	12.88	12.93	12.61	12.61	12.61	qfq	9,804,655	124,367,984	-2.10%
2025-12-30	12.74	13.17	12.56	12.88	12.88	qfq	12,698,721	163,125,988	1.02%
2025-12-29	13.09	13.10	12.69	12.75	12.75	qfq	10,414,544	133,426,690	-0.93%
2025-12-26	12.86	13.08	12.69	12.87	12.87	qfq	13,560,600	174,803,750	0.00%
2025-12-25	12.82	12.90	12.66	12.87	12.87	qfq	12,955,100	165,754,009	0.47%
2025-12-24	12.39	12.91	12.30	12.81	12.81	qfq	19,623,700	250,405,487	4.32%
2025-12-23	12.62	12.62	12.22	12.28	12.28	qfq	11,874,744	146,433,306	-2.77%
2025-12-22	12.49	12.86	12.46	12.63	12.63	qfq	12,250,050	154,893,081	1.77%
2025-12-19	12.64	12.72	12.22	12.41	12.41	qfq	14,272,007	176,887,314	-0.72%
2025-12-18	12.34	12.79	12.25	12.50	12.50	qfq	20,140,027	253,957,225	-0.95%
2025-12-17	12.13	13.18	12.13	12.62	12.62	qfq	28,449,530	359,946,903	5.08%
2025-12-16	11.89	12.58	11.61	12.01	12.01	qfq	20,878,341	252,376,784	0.50%
2025-12-15	11.91	12.13	11.64	11.95	11.95	qfq	9,958,950	118,898,589	0.00%
2025-12-12	12.49	12.63	11.92	11.95	11.95	qfq	15,227,000	186,650,893	-4.32%
2025-12-11	12.68	12.94	12.48	12.49	12.49	qfq	12,120,982	153,698,343	-1.96%
2025-12-10	12.85	12.95	12.68	12.74	12.74	qfq	9,194,538	117,606,217	-1.39%
2025-12-09	13.00	13.20	12.82	12.92	12.92	qfq	11,729,756	151,955,425	-1.07%
2025-12-08	12.68	13.14	12.60	13.06	13.06	qfq	16,417,824	213,139,446	2.75%
2025-12-05	12.49	12.72	12.34	12.71	12.71	qfq	9,445,900	119,007,633	2.01%
2025-12-04	12.62	12.70	12.18	12.46	12.46	qfq	12,512,230	155,936,878	-1.66%
2025-12-03	12.90	12.95	12.59	12.67	12.67	qfq	12,072,325	153,491,265	-2.31%
2025-12-02	12.82	13.00	12.71	12.97	12.97	qfq	13,576,549	174,553,927	0.39%
2025-12-01	12.72	12.96	12.58	12.92	12.92	qfq	16,649,000	213,759,818	0.94%
2025-11-28	12.60	12.85	12.49	12.80	12.80	qfq	16,023,140	203,858,510	1.27%
2025-11-27	12.61	12.90	12.49	12.64	12.64	qfq	20,098,478	255,228,545	-0.32%
2025-11-26	12.64	12.97	12.56	12.68	12.68	qfq	35,792,888	455,449,986	-2.31%
2025-11-25	11.72	13.60	11.66	12.98	12.98	qfq	47,821,078	616,890,863	11.99%
2025-11-24	11.41	11.69	11.31	11.59	11.59	qfq	6,728,900	77,479,578	1.67%
2025-11-21	11.99	12.15	11.38	11.40	11.40	qfq	10,014,450	116,513,975	-5.79%
2025-11-20	12.13	12.27	11.92	12.10	12.10	qfq	6,796,560	82,324,801	0.41%
2025-11-19	12.19	12.38	12.01	12.05	12.05	qfq	6,173,206	74,838,316	-0.82%
2025-11-18	12.30	12.30	12.08	12.15	12.15	qfq	5,775,300	70,241,125	-0.98%
2025-11-17	12.15	12.34	12.06	12.27	12.27	qfq	7,426,350	90,618,660	1.74%
2025-11-14	11.96	12.23	11.92	12.06	12.06	qfq	7,484,700	90,716,770	0.42%
2025-11-13	11.93	12.25	11.71	12.01	12.01	qfq	7,602,734	91,209,704	1.26%
2025-11-12	11.94	11.99	11.73	11.86	11.86	qfq	5,070,600	60,026,478	-0.92%
2025-11-11	12.18	12.22	11.92	11.97	11.97	qfq	5,939,150	71,426,089	-1.64%
2025-11-10	12.02	12.19	11.92	12.17	12.17	qfq	7,315,730	88,498,935	1.59%
2025-11-07	11.87	12.05	11.77	11.98	11.98	qfq	6,016,050	71,729,149	0.76%
2025-11-06	11.96	12.01	11.74	11.89	11.89	qfq	5,145,050	60,879,700	-0.59%
2025-11-05	11.72	12.08	11.62	11.96	11.96	qfq	6,207,500	73,742,451	1.18%
2025-11-04	11.87	11.96	11.71	11.82	11.82	qfq	4,537,600	53,712,570	-1.09%
2025-11-03	11.79	11.97	11.67	11.95	11.95	qfq	6,603,200	78,097,700	1.88%
2025-10-31	11.60	11.83	11.58	11.73	11.73	qfq	5,466,250	64,187,450	1.12%
2025-10-30	11.74	11.78	11.59	11.60	11.60	qfq	6,221,200	72,594,420	-1.78%
2025-10-29	12.09	12.09	11.76	11.81	11.81	qfq	7,009,818	83,238,421	-0.92%
2025-10-28	11.79	11.98	11.70	11.92	11.92	qfq	7,361,019	87,509,436	1.10%
2025-10-27	11.96	11.96	11.64	11.79	11.79	qfq	6,788,833	79,893,838	0.17%
2025-10-24	11.75	11.87	11.70	11.77	11.77	qfq	7,680,350	90,398,874	-1.18%
2025-10-23	11.78	11.92	11.53	11.91	11.91	qfq	8,281,900	97,124,143	1.53%
2025-10-22	11.63	11.85	11.58	11.73	11.73	qfq	6,554,825	77,027,421	0.26%
2025-10-21	11.63	11.76	11.48	11.70	11.70	qfq	8,343,500	97,196,574	0.17%
2025-10-20	11.20	12.15	11.20	11.68	11.68	qfq	16,871,860	196,691,260	5.80%
2025-10-17	11.31	11.42	11.01	11.04	11.04	qfq	8,716,150	97,519,725	-2.56%
2025-10-16	11.60	11.60	11.30	11.33	11.33	qfq	8,029,400	91,617,074	-2.33%
2025-10-15	11.36	11.63	11.32	11.60	11.60	qfq	9,106,550	104,615,469	1.58%
2025-10-14	12.00	12.07	11.36	11.42	11.42	qfq	13,109,650	152,731,540	-4.03%
2025-10-13	11.69	11.98	11.05	11.90	11.90	qfq	14,244,070	166,001,686	-1.98%
2025-10-10	12.42	12.42	12.05	12.14	12.14	qfq	13,054,868	159,211,983	-2.65%
2025-10-09	12.99	13.07	12.44	12.47	12.47	qfq	15,604,870	197,696,868	-2.35%
2025-09-30	12.82	13.08	12.67	12.77	12.77	qfq	14,311,500	183,815,502	-0.39%
2025-09-29	12.56	13.09	12.45	12.82	12.82	qfq	17,469,600	224,902,436	2.07%
2025-09-26	12.90	13.03	12.52	12.56	12.56	qfq	15,396,298	196,506,310	-3.61%
2025-09-25	13.22	13.26	13.01	13.03	13.03	qfq	20,632,400	270,465,551	-2.18%
2025-09-24	12.72	13.47	12.58	13.32	13.32	qfq	34,039,072	443,796,424	1.52%
2025-09-23	12.27	13.80	12.15	13.12	13.12	qfq	47,340,297	620,695,351	7.98%
2025-09-22	12.26	12.30	12.05	12.15	12.15	qfq	5,788,042	70,343,127	-0.90%
2025-09-19	12.33	12.51	12.15	12.26	12.26	qfq	6,332,620	77,780,617	-0.81%
2025-09-18	12.53	12.82	12.28	12.36	12.36	qfq	9,623,690	120,681,533	-1.75%
2025-09-17	12.59	12.73	12.50	12.58	12.58	qfq	6,509,900	82,144,266	-0.32%
2025-09-16	12.28	12.62	12.20	12.62	12.62	qfq	8,838,500	110,140,857	2.77%
2025-09-15	12.38	12.45	12.22	12.28	12.28	qfq	6,647,200	81,636,836	-1.13%
2025-09-12	12.60	12.70	12.42	12.42	12.42	qfq	7,333,590	91,997,533	-1.74%
2025-09-11	12.20	12.68	12.09	12.64	12.64	qfq	10,480,950	130,582,655	3.18%
2025-09-10	12.20	12.39	12.05	12.25	12.25	qfq	7,606,990	93,408,411	0.99%
2025-09-09	12.43	12.50	12.05	12.13	12.13	qfq	9,412,750	115,079,902	-2.33%
2025-09-08	12.58	12.72	12.30	12.42	12.42	qfq	9,756,950	121,113,219	-1.27%
2025-09-05	12.22	12.58	12.10	12.58	12.58	qfq	11,266,588	139,804,149	4.40%
2025-09-04	12.43	12.74	11.74	12.05	12.05	qfq	11,998,680	148,168,609	-2.59%
2025-09-03	12.89	12.94	12.32	12.37	12.37	qfq	13,679,040	172,799,554	-4.70%
2025-09-02	13.00	13.11	12.33	12.98	12.98	qfq	22,793,651	290,594,113	0.39%
2025-09-01	12.87	13.26	12.85	12.93	12.93	qfq	12,286,000	159,921,171	1.02%
2025-08-29	13.20	13.22	12.73	12.80	12.80	qfq	12,043,970	154,750,211	-2.74%
2025-08-28	12.90	13.34	12.61	13.16	13.16	qfq	17,418,918	227,312,001	1.00%
2025-08-27	13.38	14.04	13.00	13.03	13.03	qfq	21,455,085	290,839,775	-2.54%
2025-08-26	13.35	13.49	13.19	13.37	13.37	qfq	10,243,800	137,214,450	0.53%
2025-08-25	13.34	13.49	13.15	13.30	13.30	qfq	12,058,720	160,524,647	0.38%
2025-08-22	13.38	13.47	13.14	13.25	13.25	qfq	12,125,835	160,657,050	-0.82%
2025-08-21	13.57	13.66	13.30	13.36	13.36	qfq	10,441,260	140,009,702	-1.62%
2025-08-20	13.45	13.63	13.26	13.58	13.58	qfq	10,897,519	147,106,057	-0.22%
2025-08-19	13.43	13.74	13.38	13.61	13.61	qfq	16,443,700	223,571,536	1.49%
2025-08-18	13.10	13.57	13.03	13.41	13.41	qfq	16,737,468	224,035,768	3.23%
2025-08-15	12.80	13.07	12.71	12.99	12.99	qfq	9,668,030	125,239,706	1.48%
2025-08-14	13.27	13.28	12.80	12.80	12.80	qfq	12,681,280	164,488,071	-3.61%
2025-08-13	13.15	13.35	13.00	13.28	13.28	qfq	11,984,250	158,091,682	1.30%
2025-08-12	13.05	13.15	12.93	13.11	13.11	qfq	8,253,450	107,667,883	0.00%
2025-08-11	12.85	13.17	12.77	13.11	13.11	qfq	11,907,900	155,261,172	2.82%
2025-08-08	12.86	12.92	12.65	12.75	12.75	qfq	7,636,644	97,381,051	-0.86%
2025-08-07	12.88	12.92	12.76	12.86	12.86	qfq	7,723,200	99,201,665	-0.16%
2025-08-06	12.88	12.92	12.77	12.88	12.88	qfq	9,834,350	126,481,458	0.16%
2025-08-05	12.75	12.87	12.64	12.86	12.86	qfq	12,143,400	155,253,750	1.82%
2025-08-04	12.51	12.66	12.39	12.63	12.63	qfq	8,099,100	101,730,857	0.32%
2025-08-01	12.48	12.75	12.38	12.59	12.59	qfq	8,497,568	107,099,046	0.88%
2025-07-31	12.65	12.94	12.45	12.48	12.48	qfq	9,695,968	123,058,731	-1.34%
2025-07-30	12.80	13.02	12.54	12.65	12.65	qfq	12,343,730	156,860,551	-1.40%
2025-07-29	12.57	12.83	12.46	12.83	12.83	qfq	16,591,148	210,922,331	1.99%
2025-07-28	12.20	12.61	12.16	12.58	12.58	qfq	15,545,867	193,748,841	3.11%
2025-07-25	12.08	12.22	11.98	12.20	12.20	qfq	6,809,850	82,491,010	0.83%
2025-07-24	11.93	12.11	11.93	12.10	12.10	qfq	6,004,090	72,247,559	1.26%
2025-07-23	12.13	12.13	11.84	11.95	11.95	qfq	8,620,850	103,080,765	-1.48%
2025-07-22	12.36	12.40	12.10	12.13	12.13	qfq	8,644,687	105,479,109	-1.86%
2025-07-21	12.32	12.38	12.17	12.36	12.36	qfq	7,473,500	91,815,877	0.57%
2025-07-18	12.49	12.54	12.25	12.29	12.29	qfq	8,357,022	103,012,798	-1.36%
2025-07-17	12.37	12.55	12.23	12.46	12.46	qfq	8,212,823	101,953,160	1.05%
2025-07-16	12.40	12.55	12.22	12.33	12.33	qfq	10,565,833	130,638,639	-0.88%
2025-07-15	12.23	12.62	12.22	12.44	12.44	qfq	16,359,518	203,515,321	1.80%
2025-07-14	12.23	12.30	12.11	12.22	12.22	qfq	6,060,541	73,816,037	-0.16%
2025-07-11	12.31	12.40	12.17	12.24	12.24	qfq	7,266,100	88,997,127	-0.73%
2025-07-10	12.45	12.51	12.27	12.33	12.33	qfq	6,946,700	85,874,987	-1.36%
2025-07-09	12.67	12.67	12.40	12.50	12.50	qfq	8,672,640	108,459,050	-0.79%
2025-07-08	12.19	12.80	12.13	12.60	12.60	qfq	14,991,800	187,486,909	3.62%
2025-07-07	12.05	12.20	12.02	12.16	12.16	qfq	6,287,950	76,176,539	0.50%
2025-07-04	12.43	12.49	12.03	12.10	12.10	qfq	11,652,800	142,539,085	-2.73%
2025-07-03	12.35	12.49	12.30	12.44	12.44	qfq	7,462,420	92,638,132	0.73%
2025-07-02	12.59	12.59	12.22	12.35	12.35	qfq	9,166,030	113,191,847	-1.91%
2025-07-01	12.58	12.74	12.27	12.59	12.59	qfq	13,561,530	169,204,486	-0.71%
2025-06-30	12.45	12.82	12.45	12.68	12.68	qfq	12,498,072	157,707,902	1.60%
2025-06-27	12.57	12.69	12.45	12.48	12.48	qfq	14,527,400	182,495,582	-1.03%
2025-06-26	12.78	12.84	12.46	12.61	12.61	qfq	20,295,600	255,894,594	-2.02%
2025-06-25	13.07	13.29	12.74	12.87	12.87	qfq	30,898,541	398,816,851	-3.96%
2025-06-24	12.75	13.60	12.45	13.40	13.40	qfq	39,794,645	515,535,323	6.10%
2025-06-23	12.18	12.68	12.07	12.63	12.63	qfq	24,850,502	310,615,059	0.80%
2025-06-20	12.38	13.00	12.34	12.53	12.53	qfq	36,090,900	458,005,557	2.79%
2025-06-19	11.68	12.87	11.61	12.19	12.19	qfq	37,598,898	465,611,439	4.28%
2025-06-18	11.34	11.77	11.30	11.69	11.69	qfq	9,842,100	113,718,920	2.45%
2025-06-17	11.50	11.60	11.29	11.41	11.41	qfq	6,292,800	71,751,213	-0.35%
2025-06-16	11.21	11.56	11.13	11.45	11.45	qfq	7,484,028	85,785,722	1.60%
2025-06-13	11.68	11.71	11.21	11.27	11.27	qfq	10,682,505	121,901,538	-3.68%
2025-06-12	11.74	11.93	11.61	11.70	11.70	qfq	7,958,800	93,649,614	-0.09%
2025-06-11	12.06	12.10	11.67	11.71	11.71	qfq	8,516,100	100,671,677	-1.60%
2025-06-10	12.05	12.18	11.74	11.90	11.90	qfq	10,221,358	122,138,847	-1.08%
2025-06-09	11.71	12.15	11.71	12.03	12.03	qfq	11,330,230	135,418,251	2.73%
2025-06-06	11.58	11.72	11.54	11.71	11.71	qfq	7,631,525	88,757,657	1.12%
2025-06-05	11.36	11.59	11.31	11.58	11.58	qfq	8,718,600	100,012,718	1.94%
2025-06-04	11.18	11.50	11.18	11.36	11.36	qfq	8,283,375	94,243,459	1.70%
2025-06-03	11.12	11.31	11.07	11.17	11.17	qfq	5,871,880	65,748,064	-0.18%
2025-05-30	11.28	11.42	11.07	11.19	11.19	qfq	8,017,600	89,778,268	-1.32%
2025-05-29	10.85	11.39	10.85	11.34	11.34	qfq	10,684,600	120,530,530	4.23%
2025-05-28	10.96	11.09	10.80	10.88	10.88	qfq	4,581,300	49,919,038	-0.82%
2025-05-27	11.01	11.06	10.86	10.97	10.97	qfq	4,445,550	48,635,571	-0.72%
2025-05-26	10.75	11.06	10.73	11.05	11.05	qfq	6,015,500	65,938,969	2.79%
2025-05-23	10.98	11.15	10.72	10.75	10.75	qfq	7,286,900	79,674,410	-2.54%
2025-05-22	11.08	11.52	10.99	11.03	11.03	qfq	8,672,490	97,162,056	-0.63%
2025-05-21	11.31	11.32	11.07	11.10	11.10	qfq	4,955,130	55,190,119	-1.77%
2025-05-20	11.20	11.31	11.03	11.30	11.30	qfq	5,445,300	61,052,143	1.16%
2025-05-19	11.06	11.18	10.88	11.17	11.17	qfq	4,550,000	50,314,642	0.99%
2025-05-16	10.93	11.20	10.89	11.06	11.06	qfq	5,593,944	62,104,223	0.55%
2025-05-15	11.15	11.16	10.96	11.00	11.00	qfq	5,412,930	59,694,644	-1.61%
2025-05-14	11.16	11.34	11.12	11.18	11.18	qfq	5,691,430	63,740,181	0.09%
2025-05-13	11.47	11.55	11.15	11.17	11.17	qfq	5,715,000	64,523,505	-1.33%
2025-05-12	11.27	11.33	11.15	11.32	11.32	qfq	5,708,355	64,348,720	1.80%
2025-05-09	11.31	11.33	11.02	11.12	11.12	qfq	6,382,850	71,088,189	-1.77%
2025-05-08	10.99	11.35	10.97	11.32	11.32	qfq	7,482,100	83,947,746	2.54%
2025-05-07	11.25	11.38	10.85	11.04	11.04	qfq	9,646,780	106,352,105	0.55%
2025-05-06	10.80	10.98	10.70	10.98	10.98	qfq	9,076,680	98,625,744	4.27%
2025-04-30	10.32	10.69	10.29	10.53	10.53	qfq	7,110,200	74,894,638	2.43%
2025-04-29	10.10	10.44	10.03	10.28	10.28	qfq	6,293,230	64,864,087	1.38%
2025-04-28	10.46	10.46	10.11	10.14	10.14	qfq	6,187,600	63,031,432	-1.36%
2025-04-25	10.35	10.54	10.25	10.28	10.28	qfq	9,209,100	95,888,172	0.00%
2025-04-24	10.55	10.55	10.16	10.28	10.28	qfq	7,515,400	77,455,927	-2.37%
2025-04-23	10.57	10.70	10.53	10.53	10.53	qfq	5,977,490	63,312,233	-0.19%
2025-04-22	10.64	10.69	10.51	10.55	10.55	qfq	5,829,960	61,649,240	-1.40%
2025-04-21	10.46	10.77	10.42	10.70	10.70	qfq	7,693,700	81,833,773	1.13%
2025-04-18	10.53	10.71	10.38	10.58	10.58	qfq	10,603,290	112,422,563	2.12%
2025-04-17	10.12	10.70	10.09	10.36	10.36	qfq	10,561,660	110,542,843	1.67%
2025-04-16	10.46	10.53	10.01	10.19	10.19	qfq	8,208,100	83,952,930	-3.41%
2025-04-15	10.49	10.68	10.31	10.55	10.55	qfq	7,614,900	79,874,706	0.48%
2025-04-14	10.58	10.79	10.48	10.50	10.50	qfq	8,072,130	85,727,027	1.55%
2025-04-11	10.15	10.47	10.14	10.34	10.34	qfq	8,683,400	89,539,053	1.08%
2025-04-10	10.15	10.55	10.15	10.23	10.23	qfq	12,930,000	133,424,500	3.96%
2025-04-09	9.39	9.92	8.58	9.84	9.84	qfq	15,848,130	148,525,582	2.93%
2025-04-08	9.38	9.87	9.33	9.56	9.56	qfq	11,922,050	113,965,239	1.92%
2025-04-07	10.80	10.98	9.38	9.38	9.38	qfq	17,750,246	176,620,344	-20.03%
2025-04-03	11.86	12.03	11.65	11.73	11.73	qfq	9,005,000	106,329,680	-2.49%
2025-04-02	12.30	12.38	12.03	12.03	12.03	qfq	7,934,880	96,696,148	-2.51%
2025-04-01	12.42	12.54	12.30	12.34	12.34	qfq	7,828,422	96,976,072	-0.72%
2025-03-31	12.30	12.48	12.10	12.43	12.43	qfq	11,310,124	139,241,060	1.64%
2025-03-28	12.49	12.71	12.22	12.23	12.23	qfq	8,641,600	107,582,298	-2.00%
2025-03-27	12.56	12.65	12.31	12.48	12.48	qfq	10,209,352	127,329,463	-1.89%
2025-03-26	12.59	12.84	12.56	12.72	12.72	qfq	9,399,900	119,390,668	0.63%
2025-03-25	13.15	13.15	12.57	12.64	12.64	qfq	13,140,416	167,030,655	-2.47%
2025-03-24	13.68	13.93	12.61	12.96	12.96	qfq	22,444,610	295,869,770	-5.47%
2025-03-21	13.92	14.28	13.69	13.71	13.71	qfq	21,309,130	298,389,390	-1.51%
2025-03-20	14.23	14.39	13.90	13.92	13.92	qfq	22,023,402	310,113,696	-3.40%
2025-03-19	14.85	14.86	14.14	14.41	14.41	qfq	33,723,510	487,149,835	-4.70%
2025-03-18	15.00	15.68	14.88	15.12	15.12	qfq	38,532,728	588,026,778	-0.20%
2025-03-17	14.96	15.22	14.71	15.15	15.15	qfq	35,363,722	527,827,387	0.53%
2025-03-14	15.00	15.40	14.60	15.07	15.07	qfq	66,279,849	995,479,328	-5.16%
2025-03-13	13.89	15.89	13.86	15.89	15.89	qfq	70,245,807	1,067,317,874	20.02%
2025-03-12	13.04	13.47	13.04	13.24	13.24	qfq	17,387,400	231,255,648	1.53%
2025-03-11	13.15	13.19	12.82	13.04	13.04	qfq	15,228,569	197,995,163	-2.69%
2025-03-10	12.87	13.69	12.66	13.40	13.40	qfq	26,900,310	358,157,196	4.28%
2025-03-07	12.43	13.19	12.32	12.85	12.85	qfq	26,462,599	341,397,227	2.39%
2025-03-06	12.27	12.73	12.19	12.55	12.55	qfq	18,072,276	226,361,029	2.95%
2025-03-05	12.20	12.34	12.05	12.19	12.19	qfq	9,815,454	119,420,792	-0.08%
2025-03-04	12.01	12.34	12.01	12.20	12.20	qfq	10,610,250	129,250,385	-0.16%
2025-03-03	12.28	12.80	11.95	12.22	12.22	qfq	16,630,697	205,021,930	-1.29%
2025-02-28	12.99	13.10	12.32	12.38	12.38	qfq	27,537,230	348,575,446	-6.71%
2025-02-27	12.40	13.98	12.21	13.27	13.27	qfq	41,532,730	539,139,681	6.93%
2025-02-26	12.50	12.52	12.12	12.41	12.41	qfq	9,464,800	116,432,151	-0.24%
2025-02-25	12.30	12.68	12.10	12.44	12.44	qfq	11,410,844	141,276,450	-0.88%
2025-02-24	12.73	12.78	12.34	12.55	12.55	qfq	11,997,260	149,966,021	-1.41%
2025-02-21	12.13	12.80	11.94	12.73	12.73	qfq	19,427,310	242,516,089	4.95%
2025-02-20	11.96	12.34	11.86	12.13	12.13	qfq	9,043,608	109,585,255	1.17%
2025-02-19	11.91	12.02	11.85	11.99	11.99	qfq	6,882,179	82,113,050	0.67%
2025-02-18	12.43	12.53	11.83	11.91	11.91	qfq	8,136,300	98,971,061	-4.03%
2025-02-17	12.42	12.63	12.29	12.41	12.41	qfq	7,032,340	87,654,764	0.40%
2025-02-14	12.45	12.50	12.20	12.36	12.36	qfq	5,924,950	73,079,564	-0.40%
2025-02-13	12.76	12.76	12.40	12.41	12.41	qfq	7,164,856	89,712,204	-3.05%
2025-02-12	12.67	12.80	12.62	12.80	12.80	qfq	4,783,000	60,859,367	0.71%
2025-02-11	12.79	12.89	12.64	12.71	12.71	qfq	5,402,930	68,690,031	-1.24%
2025-02-10	12.72	12.87	12.68	12.87	12.87	qfq	7,367,000	94,066,109	1.42%
2025-02-07	12.60	12.87	12.51	12.69	12.69	qfq	8,080,224	102,637,782	1.36%
2025-02-06	12.15	12.54	11.93	12.52	12.52	qfq	7,598,800	93,592,423	3.81%
2025-02-05	12.25	12.28	11.92	12.06	12.06	qfq	5,506,600	66,490,430	0.08%
2025-01-27	12.38	12.51	12.04	12.05	12.05	qfq	5,865,920	71,548,011	-2.67%
2025-01-24	12.75	12.95	12.22	12.38	12.38	qfq	11,412,576	143,048,318	-3.51%
2025-01-23	13.70	13.70	12.76	12.83	12.83	qfq	9,572,320	126,206,510	-4.33%
2025-01-22	12.97	13.57	12.88	13.41	13.41	qfq	13,508,300	180,005,885	3.23%
2025-01-21	13.06	13.13	12.65	12.99	12.99	qfq	8,835,008	113,671,099	0.31%
2025-01-20	12.50	12.99	12.50	12.95	12.95	qfq	11,365,259	146,076,162	4.69%
2025-01-17	12.48	12.55	12.13	12.37	12.37	qfq	4,880,100	60,170,145	-0.80%
2025-01-16	12.30	12.55	12.20	12.47	12.47	qfq	6,414,207	79,499,336	1.88%
2025-01-15	12.35	12.43	12.12	12.24	12.24	qfq	4,704,430	57,482,263	-0.89%
2025-01-14	11.87	12.40	11.68	12.35	12.35	qfq	8,109,700	98,810,804	5.47%
2025-01-13	11.47	11.75	11.10	11.71	11.71	qfq	5,821,039	66,707,922	1.12%
2025-01-10	12.22	12.36	11.58	11.58	11.58	qfq	10,367,317	124,438,988	-7.06%
2025-01-09	12.43	12.95	12.15	12.46	12.46	qfq	12,728,346	159,627,506	0.24%
2025-01-08	11.90	12.82	11.77	12.43	12.43	qfq	12,748,500	158,306,429	3.84%
2025-01-07	11.42	11.97	11.35	11.97	11.97	qfq	7,275,811	85,438,082	4.82%
2025-01-06	11.42	11.69	10.97	11.42	11.42	qfq	6,825,210	77,593,161	-0.87%
2025-01-03	12.40	12.56	11.48	11.52	11.52	qfq	10,476,482	125,533,865	-6.49%
2025-01-02	12.10	13.64	11.81	12.32	12.32	qfq	12,082,337	152,052,420	2.75%
2024-12-31	12.50	12.63	11.98	11.99	11.99	qfq	5,932,752	72,390,910	-3.85%
2024-12-30	12.67	12.80	12.27	12.47	12.47	qfq	5,489,700	68,667,165	-2.20%
2024-12-27	12.88	13.18	12.71	12.75	12.75	qfq	6,268,872	81,293,640	-0.86%
2024-12-26	12.45	12.97	12.34	12.86	12.86	qfq	7,812,577	99,950,348	3.79%
2024-12-25	13.12	13.12	12.15	12.39	12.39	qfq	9,365,400	116,269,627	-4.91%
2024-12-24	13.48	13.56	12.91	13.03	13.03	qfq	7,201,513	94,558,206	-2.54%
2024-12-23	14.16	14.27	13.08	13.37	13.37	qfq	11,722,080	158,329,764	-5.65%
2024-12-20	13.40	14.25	13.38	14.17	14.17	qfq	11,486,850	160,766,103	4.19%
2024-12-19	13.47	13.95	13.35	13.60	13.60	qfq	8,265,760	112,434,913	0.97%
2024-12-18	13.75	13.75	13.29	13.47	13.47	qfq	6,964,966	93,801,092	-1.10%
2024-12-17	14.24	14.55	13.60	13.62	13.62	qfq	9,404,940	131,791,165	-3.47%
2024-12-16	14.46	14.55	14.03	14.11	14.11	qfq	6,927,453	98,793,081	-2.62%
2024-12-13	14.70	14.83	14.37	14.49	14.49	qfq	9,505,879	138,253,212	-2.29%
2024-12-12	14.89	15.15	14.46	14.83	14.83	qfq	13,771,105	202,707,676	-0.67%
2024-12-11	14.59	14.95	14.38	14.93	14.93	qfq	21,124,150	311,731,977	2.61%
2024-12-10	13.80	14.55	13.61	14.55	14.55	qfq	23,963,264	338,630,630	8.02%
2024-12-09	13.62	13.74	13.30	13.47	13.47	qfq	7,083,130	95,524,330	-1.10%
2024-12-06	13.50	13.65	13.24	13.62	13.62	qfq	8,121,950	109,717,560	0.81%
2024-12-05	13.38	13.59	13.36	13.51	13.51	qfq	5,740,520	77,546,554	1.12%
2024-12-04	13.79	13.88	13.27	13.36	13.36	qfq	8,380,100	113,225,068	-3.05%
2024-12-03	13.78	13.94	13.58	13.78	13.78	qfq	9,525,150	131,089,821	-0.07%
2024-12-02	13.72	13.84	13.55	13.79	13.79	qfq	11,132,900	152,885,413	1.32%
2024-11-29	13.52	13.77	13.22	13.61	13.61	qfq	10,868,400	147,359,600	0.07%
2024-11-28	13.70	13.94	13.50	13.60	13.60	qfq	9,981,500	136,779,101	-0.15%
2024-11-27	13.56	13.69	12.94	13.62	13.62	qfq	10,487,537	139,111,354	0.59%
2024-11-26	13.70	13.99	13.46	13.54	13.54	qfq	9,657,250	132,472,649	-1.88%
2024-11-25	13.69	13.99	13.25	13.80	13.80	qfq	12,440,357	169,916,440	1.02%
2024-11-22	14.26	14.64	13.50	13.66	13.66	qfq	13,998,871	198,170,051	-4.14%
2024-11-21	14.46	14.64	14.00	14.25	14.25	qfq	10,782,817	154,506,323	-2.53%
2024-11-20	14.65	14.84	14.35	14.62	14.62	qfq	10,727,599	156,512,241	-0.20%
2024-11-19	14.24	14.68	14.21	14.65	14.65	qfq	7,453,603	107,596,179	2.88%
2024-11-18	14.90	15.09	13.92	14.24	14.24	qfq	13,753,268	197,651,012	-4.75%
2024-11-15	16.24	16.28	14.88	14.95	14.95	qfq	18,038,100	280,679,097	-8.00%
2024-11-14	16.49	17.20	16.25	16.25	16.25	qfq	12,915,500	215,987,187	-2.40%
2024-11-13	16.36	16.69	16.03	16.65	16.65	qfq	13,123,707	215,300,452	1.77%
2024-11-12	16.67	17.10	16.25	16.36	16.36	qfq	19,282,709	319,990,126	-2.15%
2024-11-11	16.83	17.00	16.25	16.72	16.72	qfq	23,396,950	389,359,454	-2.11%
2024-11-08	18.00	18.17	17.00	17.08	17.08	qfq	23,266,755	410,142,900	-4.58%
2024-11-07	17.39	18.40	17.10	17.90	17.90	qfq	22,542,516	406,649,999	2.99%
2024-11-06	17.05	17.87	16.85	17.38	17.38	qfq	24,115,800	416,174,120	0.06%
2024-11-05	16.38	17.50	16.20	17.37	17.37	qfq	25,534,629	435,670,362	6.83%
2024-11-04	16.17	16.60	16.00	16.26	16.26	qfq	15,758,326	256,247,751	-0.49%
2024-11-01	16.06	16.80	14.73	16.34	16.34	qfq	25,478,076	401,561,084	1.62%
2024-10-31	15.97	16.31	15.70	16.08	16.08	qfq	18,346,652	294,016,774	-1.23%
2024-10-30	15.60	17.40	15.50	16.28	16.28	qfq	33,162,763	543,420,139	4.63%
2024-10-29	15.91	16.14	15.45	15.56	15.56	qfq	15,265,553	240,913,284	0.00%
2024-10-28	15.60	15.87	15.32	15.56	15.56	qfq	14,452,700	225,266,317	-1.08%
2024-10-25	15.95	16.18	15.12	15.73	15.73	qfq	21,845,587	342,180,605	-1.81%
2024-10-24	15.50	16.14	15.30	16.02	16.02	qfq	20,907,430	331,439,334	2.17%
2024-10-23	15.60	16.05	14.87	15.68	15.68	qfq	26,926,053	415,181,985	-1.45%
2024-10-22	15.71	16.35	15.43	15.91	15.91	qfq	28,596,021	454,770,304	1.08%
2024-10-21	14.96	16.43	14.96	15.74	15.74	qfq	50,477,902	798,208,354	10.61%
2024-10-18	13.44	14.58	13.40	14.23	14.23	qfq	32,056,748	451,766,386	5.80%
2024-10-17	13.68	13.98	13.28	13.45	13.45	qfq	15,419,766	209,090,076	-1.39%
2024-10-16	13.41	14.10	13.28	13.64	13.64	qfq	16,510,604	226,208,434	1.26%
2024-10-15	13.57	14.47	13.37	13.47	13.47	qfq	24,489,395	338,810,717	-3.02%
2024-10-14	12.86	14.00	12.60	13.89	13.89	qfq	26,828,413	364,414,935	6.76%
2024-10-11	12.58	13.50	12.03	13.01	13.01	qfq	20,440,834	262,174,227	3.34%
2024-10-10	12.50	12.88	12.20	12.59	12.59	qfq	14,643,270	184,675,935	2.36%
2024-10-09	13.58	13.83	12.27	12.30	12.30	qfq	24,894,194	324,806,838	-15.41%
2024-10-08	15.00	15.00	13.18	14.54	14.54	qfq	46,443,184	661,691,930	10.74%
2024-09-30	11.97	13.68	11.65	13.13	13.13	qfq	34,030,984	429,523,291	13.29%
2024-09-27	10.89	11.60	10.70	11.59	11.59	qfq	18,932,107	211,144,070	8.01%
2024-09-26	10.55	10.76	10.43	10.73	10.73	qfq	8,364,400	88,931,901	1.13%
2024-09-25	10.43	10.90	10.43	10.61	10.61	qfq	10,750,250	114,501,490	2.22%
2024-09-24	10.35	10.42	10.02	10.38	10.38	qfq	7,459,000	76,790,902	0.87%
2024-09-23	10.28	10.47	10.17	10.29	10.29	qfq	4,301,942	44,414,265	-0.19%
2024-09-20	10.28	10.46	10.21	10.31	10.31	qfq	3,847,292	39,774,753	0.00%
2024-09-19	10.36	10.38	10.10	10.31	10.31	qfq	3,979,900	40,910,852	0.29%
2024-09-18	10.46	10.56	10.02	10.28	10.28	qfq	6,403,700	65,366,786	-1.72%
2024-09-13	10.52	10.69	10.30	10.46	10.46	qfq	7,737,900	80,950,653	-0.95%
2024-09-12	10.38	11.23	10.38	10.56	10.56	qfq	11,056,742	118,193,313	1.83%
2024-09-11	10.32	10.79	10.24	10.37	10.37	qfq	9,160,107	96,523,273	0.78%
2024-09-10	10.02	10.45	9.84	10.29	10.29	qfq	6,819,200	69,401,297	1.88%
2024-09-09	10.38	10.44	10.02	10.10	10.10	qfq	3,932,700	39,939,897	-1.75%
2024-09-06	10.83	10.86	10.27	10.28	10.28	qfq	5,668,900	59,517,390	-4.99%
2024-09-05	10.76	10.94	10.68	10.82	10.82	qfq	4,714,682	50,967,703	0.09%
2024-09-04	10.54	11.05	10.47	10.81	10.81	qfq	7,533,849	81,087,784	1.98%
2024-09-03	10.37	10.67	10.37	10.60	10.60	qfq	3,946,209	41,754,663	1.53%
2024-09-02	10.61	10.65	10.41	10.44	10.44	qfq	4,036,630	42,463,708	-1.04%
2024-08-30	10.19	10.74	10.19	10.55	10.55	qfq	6,436,997	67,849,830	3.74%
2024-08-29	9.97	10.26	9.75	10.17	10.17	qfq	3,979,300	39,957,612	1.90%
2024-08-28	10.52	10.52	9.90	9.98	9.98	qfq	6,325,767	63,635,060	-4.04%
2024-08-27	10.56	10.61	10.28	10.40	10.40	qfq	4,561,900	47,405,832	-2.35%
2024-08-26	10.69	10.78	10.55	10.65	10.65	qfq	4,613,267	49,255,657	-0.37%
2024-08-23	10.60	10.87	10.40	10.69	10.69	qfq	6,814,357	72,705,567	0.85%
2024-08-22	10.91	11.19	10.56	10.60	10.60	qfq	7,903,890	85,679,652	-3.46%
2024-08-21	11.18	11.45	10.92	10.98	10.98	qfq	9,741,450	108,476,557	-2.49%
2024-08-20	11.18	11.54	11.13	11.26	11.26	qfq	8,074,000	91,376,904	-0.35%
2024-08-19	11.23	11.71	11.15	11.30	11.30	qfq	11,415,400	129,917,056	-0.53%
2024-08-16	10.89	11.45	10.89	11.36	11.36	qfq	13,677,200	154,056,860	2.90%
2024-08-15	11.00	11.18	10.90	11.04	11.04	qfq	5,704,800	63,018,702	-0.54%
2024-08-14	11.14	11.14	10.97	11.10	11.10	qfq	6,153,600	67,971,245	-0.63%
2024-08-13	10.97	11.23	10.89	11.17	11.17	qfq	9,149,061	100,924,176	0.27%
2024-08-12	11.13	11.25	10.96	11.14	11.14	qfq	12,247,890	135,986,688	-0.98%
2024-08-09	10.83	11.84	10.83	11.25	11.25	qfq	22,510,090	254,636,503	4.46%
2024-08-08	10.67	10.87	10.46	10.77	10.77	qfq	11,938,617	127,655,455	0.47%
2024-08-07	10.28	10.90	10.24	10.72	10.72	qfq	15,101,420	160,961,155	4.28%
2024-08-06	10.10	10.31	10.01	10.28	10.28	qfq	6,200,518	63,047,585	2.59%
2024-08-05	10.33	10.59	10.01	10.02	10.02	qfq	6,895,234	70,552,469	-3.19%
2024-08-02	10.25	10.40	10.08	10.35	10.35	qfq	7,359,764	75,619,551	-0.38%
2024-08-01	10.31	10.58	10.26	10.39	10.39	qfq	9,832,821	102,353,060	0.10%
2024-07-31	10.04	10.47	9.98	10.38	10.38	qfq	14,853,026	151,978,828	3.49%
2024-07-30	9.63	10.35	9.60	10.03	10.03	qfq	15,851,379	158,826,848	2.56%
2024-07-29	9.27	10.63	9.03	9.78	9.78	qfq	20,963,987	201,013,173	4.60%
2024-07-26	9.88	9.88	9.26	9.35	9.35	qfq	22,181,573	208,522,371	-7.79%
2024-07-25	10.11	10.30	9.95	10.14	10.14	qfq	6,241,000	63,095,344	-1.46%
2024-07-24	10.30	10.65	10.20	10.29	10.29	qfq	8,228,410	85,688,760	-1.44%
2024-07-23	10.49	10.73	10.37	10.44	10.44	qfq	9,257,810	97,442,364	-1.04%
2024-07-22	11.15	11.15	10.49	10.55	10.55	qfq	18,904,506	201,827,522	-5.55%
2024-07-19	9.28	11.17	9.26	11.17	11.17	qfq	14,628,004	155,313,010	19.98%
2024-07-18	9.38	9.51	9.10	9.31	9.31	qfq	2,517,700	23,282,479	-2.10%
2024-07-17	9.69	9.69	9.45	9.51	9.51	qfq	1,540,550	14,662,157	-1.04%
2024-07-16	9.61	9.67	9.43	9.61	9.61	qfq	1,746,000	16,672,192	0.10%
2024-07-15	9.81	9.86	9.50	9.60	9.60	qfq	2,606,482	25,060,630	-2.64%
2024-07-12	9.94	9.96	9.83	9.86	9.86	qfq	1,452,200	14,362,235	-0.50%
2024-07-11	9.77	9.97	9.67	9.91	9.91	qfq	2,732,163	26,915,923	3.55%
2024-07-10	9.76	9.76	9.54	9.57	9.57	qfq	1,520,900	14,640,920	-0.93%
2024-07-09	9.51	9.72	9.39	9.66	9.66	qfq	2,692,210	25,769,370	1.68%
2024-07-08	9.75	9.90	9.46	9.50	9.50	qfq	2,033,300	19,505,918	-3.85%
2024-07-05	9.65	9.91	9.54	9.88	9.88	qfq	2,119,000	20,626,103	1.86%
2024-07-04	9.82	9.98	9.62	9.70	9.70	qfq	2,341,900	22,829,870	-1.82%
2024-07-03	10.16	10.18	9.82	9.88	9.88	qfq	2,046,700	20,299,161	-2.18%
2024-07-02	10.05	10.22	9.97	10.10	10.10	qfq	2,133,350	21,598,048	1.00%
2024-07-01	10.05	10.15	9.79	10.00	10.00	qfq	2,784,150	27,657,711	-0.50%
2024-06-28	9.94	10.23	9.85	10.05	10.05	qfq	2,799,850	28,299,838	1.21%
2024-06-27	10.19	10.25	9.90	9.93	9.93	qfq	2,687,350	27,064,260	-2.17%
2024-06-26	9.65	10.16	9.47	10.15	10.15	qfq	3,245,030	32,175,462	5.84%
2024-06-25	9.96	9.96	9.55	9.59	9.59	qfq	3,353,400	32,399,632	-2.34%
2024-06-24	10.19	10.25	9.72	9.82	9.82	qfq	4,213,680	41,624,170	-4.20%
2024-06-21	10.37	10.37	9.64	10.25	10.25	qfq	2,614,150	26,553,490	-0.19%
2024-06-20	10.58	10.62	10.25	10.27	10.27	qfq	3,104,100	32,326,690	-2.93%
2024-06-19	10.49	10.68	10.38	10.58	10.58	qfq	3,115,990	32,828,702	1.24%
2024-06-18	10.05	10.45	10.05	10.45	10.45	qfq	3,684,990	38,031,171	3.67%
2024-06-17	10.19	10.29	10.03	10.08	10.08	qfq	2,942,453	29,748,623	-1.37%
2024-06-14	10.18	10.27	9.95	10.22	10.22	qfq	3,427,170	34,645,265	0.99%
2024-06-13	10.05	10.23	10.00	10.12	10.12	qfq	2,264,100	22,861,821	0.40%
2024-06-12	9.81	10.15	9.80	10.08	10.08	qfq	2,831,500	28,489,603	0.80%
2024-06-11	9.79	10.02	9.54	10.00	10.00	qfq	3,330,043	32,591,182	2.15%
2024-06-07	9.68	9.96	9.64	9.79	9.79	qfq	3,474,713	34,039,047	2.73%
2024-06-06	10.30	10.32	9.41	9.53	9.53	qfq	6,352,200	61,705,296	-6.93%
2024-06-05	10.22	10.38	10.03	10.24	10.24	qfq	3,607,600	37,016,109	-0.58%
2024-06-04	10.71	10.73	9.82	10.30	10.30	qfq	7,558,922	77,373,413	-4.19%
2024-06-03	10.98	11.00	10.66	10.75	10.75	qfq	3,506,363	37,862,177	-2.01%
2024-05-31	10.90	11.10	10.77	10.97	10.97	qfq	3,587,855	39,495,566	1.48%
2024-05-30	10.86	10.88	10.65	10.81	10.81	qfq	2,529,300	27,289,427	-0.46%
2024-05-29	10.89	11.11	10.81	10.86	10.86	qfq	3,133,600	34,347,270	-0.28%
2024-05-28	10.85	11.05	10.79	10.89	10.89	qfq	2,786,200	30,382,437	-0.55%
2024-05-27	10.88	11.00	10.56	10.95	10.95	qfq	3,701,650	39,853,506	0.74%
2024-05-24	10.99	11.10	10.84	10.87	10.87	qfq	3,244,480	35,536,450	-1.09%
2024-05-23	11.15	11.23	10.95	10.99	10.99	qfq	3,354,563	37,163,761	-1.61%
2024-05-22	10.92	11.25	10.83	11.17	11.17	qfq	4,712,950	52,149,801	2.38%
2024-05-21	10.98	11.00	10.80	10.91	10.91	qfq	2,520,330	27,457,122	-0.73%
2024-05-20	10.98	11.09	10.85	10.99	10.99	qfq	3,392,263	37,230,308	0.09%
2024-05-17	10.71	11.04	10.67	10.98	10.98	qfq	4,007,179	43,712,187	2.33%
2024-05-16	10.65	10.84	10.65	10.73	10.73	qfq	3,485,350	37,462,546	0.66%
2024-05-15	10.75	10.78	10.50	10.66	10.66	qfq	2,240,370	23,956,361	-0.19%
2024-05-14	10.62	10.82	10.58	10.68	10.68	qfq	2,640,200	28,258,333	0.56%
2024-05-13	10.85	10.85	10.60	10.62	10.62	qfq	3,417,300	36,505,082	-2.30%
2024-05-10	11.11	11.11	10.78	10.87	10.87	qfq	3,903,800	42,425,534	-1.00%
2024-05-09	10.95	11.22	10.92	10.98	10.98	qfq	4,275,950	47,350,970	0.55%
2024-05-08	11.33	11.33	10.85	10.92	10.92	qfq	4,951,400	54,537,226	-2.76%
2024-05-07	11.15	11.34	11.13	11.23	11.23	qfq	3,319,200	37,268,969	-0.27%
2024-05-06	11.30	11.44	11.18	11.26	11.26	qfq	3,894,700	43,905,389	1.08%
2024-04-30	11.12	11.30	10.96	11.14	11.14	qfq	4,662,080	51,884,112	0.18%
2024-04-29	10.84	11.17	10.84	11.12	11.12	qfq	4,833,177	53,419,377	2.58%
2024-04-26	10.39	10.85	10.18	10.84	10.84	qfq	5,948,327	63,165,805	4.33%
2024-04-25	10.30	10.70	10.18	10.39	10.39	qfq	5,272,280	54,982,784	0.39%
2024-04-24	9.84	10.40	9.84	10.35	10.35	qfq	5,276,015	54,073,677	4.12%
2024-04-23	9.60	9.96	9.59	9.94	9.94	qfq	5,990,000	58,777,766	4.41%
2024-04-22	9.52	9.61	8.97	9.52	9.52	qfq	4,905,447	45,747,565	-0.94%
2024-04-19	10.09	10.09	9.47	9.61	9.61	qfq	4,649,900	44,913,075	-3.22%
2024-04-18	9.90	10.16	9.61	9.93	9.93	qfq	5,506,995	54,518,345	0.81%
2024-04-17	9.05	9.86	9.05	9.85	9.85	qfq	6,817,500	65,912,870	10.67%
2024-04-16	10.00	10.00	8.88	8.90	8.90	qfq	8,403,710	78,075,324	-12.32%
2024-04-15	10.80	11.12	9.98	10.15	10.15	qfq	6,980,737	72,022,716	-7.39%
2024-04-12	10.79	11.32	10.79	10.96	10.96	qfq	5,306,806	58,970,456	1.67%
2024-04-11	11.06	11.17	10.72	10.78	10.78	qfq	5,020,180	54,873,138	-2.62%
2024-04-10	11.67	11.67	10.94	11.07	11.07	qfq	5,130,956	57,217,361	-4.40%
2024-04-09	11.38	11.70	11.35	11.58	11.58	qfq	3,601,100	41,642,893	1.76%
2024-04-08	11.99	12.10	11.36	11.38	11.38	qfq	5,721,471	66,452,550	-5.09%
2024-04-03	12.63	12.63	11.97	11.99	11.99	qfq	7,414,900	89,999,466	-5.29%
2024-04-02	12.55	12.92	12.27	12.66	12.66	qfq	8,258,740	104,039,181	0.96%
2024-04-01	12.50	12.75	12.39	12.54	12.54	qfq	5,615,300	70,396,019	0.97%
2024-03-29	12.25	12.80	12.10	12.42	12.42	qfq	7,336,336	90,693,300	2.05%
2024-03-28	11.85	12.25	11.72	12.17	12.17	qfq	7,015,995	84,672,643	3.93%
2024-03-27	12.65	12.66	11.66	11.71	11.71	qfq	8,944,400	107,887,768	-7.50%
2024-03-26	12.31	13.20	12.29	12.66	12.66	qfq	9,949,400	126,350,667	2.93%
2024-03-25	12.74	12.80	12.26	12.30	12.30	qfq	5,909,000	74,256,081	-3.38%
2024-03-22	12.81	12.94	12.50	12.73	12.73	qfq	5,946,400	75,461,571	-1.24%
2024-03-21	12.77	12.96	12.58	12.89	12.89	qfq	5,899,680	75,553,038	0.31%
2024-03-20	12.60	13.15	12.60	12.85	12.85	qfq	7,125,754	91,650,819	1.98%
2024-03-19	12.56	12.80	12.40	12.60	12.60	qfq	6,943,884	87,417,678	0.96%
2024-03-18	12.30	12.50	12.10	12.48	12.48	qfq	6,383,510	78,653,520	2.89%
2024-03-15	11.77	12.13	11.75	12.13	12.13	qfq	5,119,050	61,287,313	2.71%
2024-03-14	11.98	12.15	11.60	11.81	11.81	qfq	5,536,300	65,708,573	-1.91%
2024-03-13	12.00	12.26	12.00	12.04	12.04	qfq	6,516,660	78,995,809	-0.17%
2024-03-12	12.23	12.40	11.93	12.06	12.06	qfq	9,219,106	111,385,190	-1.87%
2024-03-11	11.49	12.30	11.44	12.29	12.29	qfq	10,825,750	129,782,790	6.04%
2024-03-08	11.48	11.64	11.15	11.59	11.59	qfq	5,389,500	61,704,785	2.39%
2024-03-07	11.82	11.86	11.31	11.32	11.32	qfq	5,545,200	64,136,404	-3.08%
2024-03-06	11.60	11.81	11.38	11.68	11.68	qfq	5,427,801	62,977,840	1.92%
2024-03-05	11.86	11.87	11.38	11.46	11.46	qfq	6,217,100	71,946,587	-3.86%
2024-03-04	11.75	12.06	11.46	11.92	11.92	qfq	6,839,800	80,933,308	1.45%
2024-03-01	11.26	11.79	11.26	11.75	11.75	qfq	7,557,213	87,923,849	4.35%
2024-02-29	10.48	11.30	10.48	11.26	11.26	qfq	6,701,223	73,975,217	5.43%
2024-02-28	11.94	12.30	10.68	10.68	10.68	qfq	12,012,570	138,372,131	-9.95%
2024-02-27	11.39	11.88	11.24	11.86	11.86	qfq	5,993,780	69,513,895	4.22%
2024-02-26	11.20	11.63	11.14	11.38	11.38	qfq	6,551,532	74,597,090	0.98%
2024-02-23	10.88	11.28	10.84	11.27	11.27	qfq	8,242,883	91,088,231	5.52%
2024-02-22	10.25	10.69	10.22	10.68	10.68	qfq	6,544,505	69,105,840	4.09%
2024-02-21	10.14	10.58	10.05	10.26	10.26	qfq	7,030,090	72,872,297	-0.68%
2024-02-20	9.79	10.74	9.45	10.33	10.33	qfq	9,813,942	99,793,887	5.52%
2024-02-19	9.33	10.10	9.33	9.79	9.79	qfq	7,890,558	76,835,641	5.38%
2024-02-08	8.28	9.49	8.02	9.29	9.29	qfq	8,912,400	78,688,984	12.33%
2024-02-07	8.63	8.98	8.09	8.27	8.27	qfq	7,143,069	61,172,161	-3.50%
2024-02-06	8.50	9.02	7.71	8.57	8.57	qfq	7,811,839	64,772,550	-0.46%
2024-02-05	10.05	10.05	8.50	8.61	8.61	qfq	9,064,617	81,482,226	-14.41%
2024-02-02	10.55	11.17	9.60	10.06	10.06	qfq	7,469,131	77,785,635	-5.54%
2024-02-01	10.62	10.78	10.15	10.65	10.65	qfq	6,680,597	70,042,928	-1.21%
2024-01-31	11.68	11.99	10.74	10.78	10.78	qfq	6,935,626	78,443,859	-9.79%
2024-01-30	12.32	12.52	11.95	11.95	11.95	qfq	3,190,630	38,952,321	-3.47%
2024-01-29	13.12	13.12	12.34	12.38	12.38	qfq	4,295,552	53,886,118	-4.55%
2024-01-26	13.47	13.53	12.95	12.97	12.97	qfq	3,860,463	50,944,667	-2.92%
2024-01-25	12.60	13.50	12.40	13.36	13.36	qfq	5,937,343	77,597,538	6.03%
2024-01-24	12.69	12.83	12.08	12.60	12.60	qfq	4,524,396	56,405,346	-0.32%
2024-01-23	12.70	12.99	12.20	12.64	12.64	qfq	5,201,863	65,748,176	-1.48%
2024-01-22	13.72	13.94	12.47	12.83	12.83	qfq	5,884,793	77,314,912	-7.03%
2024-01-19	14.13	14.33	13.76	13.80	13.80	qfq	3,606,176	50,236,897	-2.75%
2024-01-18	14.06	14.25	13.60	14.19	14.19	qfq	5,252,790	72,987,729	0.50%
2024-01-17	14.79	14.79	14.11	14.12	14.12	qfq	3,996,300	57,626,895	-4.21%
2024-01-16	14.84	14.96	14.37	14.74	14.74	qfq	4,538,825	66,379,934	-0.67%
2024-01-15	15.07	15.13	14.81	14.84	14.84	qfq	4,916,920	73,458,423	-1.85%
2024-01-12	15.12	15.70	14.91	15.12	15.12	qfq	9,662,148	147,500,800	-0.20%
2024-01-11	14.29	15.56	14.29	15.15	15.15	qfq	10,724,948	160,935,965	7.07%
2024-01-10	14.39	14.60	14.04	14.15	14.15	qfq	3,315,568	47,436,022	-1.26%
2024-01-09	14.37	14.60	14.21	14.33	14.33	qfq	2,954,800	42,527,210	0.14%
2024-01-08	14.57	14.68	14.31	14.31	14.31	qfq	2,753,800	39,825,679	-1.72%
2024-01-05	14.86	14.92	14.44	14.56	14.56	qfq	3,499,556	51,237,651	-1.62%
2024-01-04	15.05	15.05	14.69	14.80	14.80	qfq	2,971,176	44,073,936	-0.54%
2024-01-03	15.00	15.09	14.72	14.88	14.88	qfq	3,984,100	59,234,239	-1.20%
2024-01-02	15.20	15.27	14.93	15.06	15.06	qfq	4,464,186	67,316,604	-0.40%
2023-12-29	14.72	15.16	14.65	15.12	15.12	qfq	6,563,400	98,487,684	2.79%
2023-12-28	13.84	14.87	13.79	14.71	14.71	qfq	8,172,710	118,520,508	5.83%
2023-12-27	13.79	13.95	13.60	13.90	13.90	qfq	3,531,730	48,802,320	2.21%
2023-12-26	14.20	14.20	13.56	13.60	13.60	qfq	5,073,681	69,670,952	-4.23%
2023-12-25	14.15	14.40	14.08	14.20	14.20	qfq	3,261,830	46,380,733	0.50%
2023-12-22	14.45	14.54	14.10	14.13	14.13	qfq	4,642,400	66,162,458	-2.48%
2023-12-21	14.25	14.60	14.02	14.49	14.49	qfq	5,417,500	77,837,319	1.83%
2023-12-20	14.55	14.67	14.22	14.23	14.23	qfq	3,869,400	55,915,873	-1.59%
2023-12-19	14.52	14.64	14.38	14.46	14.46	qfq	3,417,650	49,432,291	-0.41%
2023-12-18	14.97	14.98	14.49	14.52	14.52	qfq	5,206,100	76,191,299	-3.26%
2023-12-15	15.45	15.61	15.00	15.01	15.01	qfq	6,293,300	95,335,440	-2.85%
2023-12-14	15.61	15.88	15.43	15.45	15.45	qfq	6,226,000	97,364,578	-0.06%
2023-12-13	15.72	15.77	15.41	15.46	15.46	qfq	5,681,690	88,188,196	-2.03%
2023-12-12	15.99	16.22	15.70	15.78	15.78	qfq	6,894,400	109,279,616	-1.19%
2023-12-11	15.81	16.00	15.55	15.97	15.97	qfq	7,723,300	122,223,223	-0.50%
2023-12-08	15.52	16.67	15.45	16.05	16.05	qfq	12,657,668	203,164,029	4.15%
2023-12-07	15.70	15.78	15.25	15.41	15.41	qfq	6,617,600	102,471,601	-1.78%
2023-12-06	15.64	16.00	15.47	15.69	15.69	qfq	7,687,600	121,045,258	0.00%
2023-12-05	16.66	16.69	15.69	15.69	15.69	qfq	10,957,400	176,536,096	-5.77%
2023-12-04	16.29	16.77	16.20	16.65	16.65	qfq	10,569,568	174,384,166	1.65%
2023-12-01	16.24	16.44	15.60	16.38	16.38	qfq	10,140,900	163,560,222	1.17%
2023-11-30	16.92	16.98	15.88	16.19	16.19	qfq	14,085,900	229,219,673	-3.75%
2023-11-29	17.04	17.04	16.59	16.82	16.82	qfq	15,590,100	261,116,850	-1.75%
2023-11-28	17.00	17.31	16.65	17.12	17.12	qfq	25,749,592	437,245,253	2.33%
2023-11-27	15.15	17.55	15.14	16.73	16.73	qfq	25,086,664	413,887,487	10.14%
2023-11-24	15.65	15.65	15.17	15.19	15.19	qfq	4,542,800	69,664,635	-2.38%
2023-11-23	15.27	15.62	15.19	15.56	15.56	qfq	5,062,900	78,147,316	1.83%
2023-11-22	15.58	15.77	15.28	15.28	15.28	qfq	5,898,500	91,496,829	-2.68%
2023-11-21	16.00	16.08	15.64	15.70	15.70	qfq	5,430,883	85,947,955	-1.63%
2023-11-20	16.00	16.11	15.88	15.96	15.96	qfq	4,969,750	79,347,041	-0.93%
2023-11-17	15.92	16.14	15.89	16.11	16.11	qfq	5,806,200	93,099,519	1.13%
2023-11-16	16.57	16.70	15.93	15.93	15.93	qfq	10,303,000	166,696,665	-1.55%
2023-11-15	16.26	16.35	16.06	16.18	16.18	qfq	7,964,400	129,012,491	0.75%
2023-11-14	15.68	16.09	15.64	16.06	16.06	qfq	8,122,171	129,273,469	2.29%
2023-11-13	15.70	15.94	15.63	15.70	15.70	qfq	6,293,900	99,375,664	0.71%
2023-11-10	15.95	16.05	15.52	15.59	15.59	qfq	8,230,920	129,350,440	-2.56%
2023-11-09	15.64	16.36	15.64	16.00	16.00	qfq	13,470,700	216,247,183	1.72%
2023-11-08	15.80	15.94	15.56	15.73	15.73	qfq	7,690,900	121,035,988	-0.06%
2023-11-07	15.66	15.84	15.44	15.74	15.74	qfq	8,211,220	128,480,294	0.90%
2023-11-06	14.86	15.68	14.68	15.60	15.60	qfq	12,641,600	194,026,626	5.83%
2023-11-03	14.45	14.84	14.41	14.74	14.74	qfq	4,236,600	62,405,378	2.01%
2023-11-02	14.90	15.08	14.44	14.45	14.45	qfq	5,981,784	87,667,815	-2.63%
2023-11-01	14.78	15.08	14.70	14.84	14.84	qfq	5,326,110	79,505,527	0.54%
2023-10-31	15.04	15.16	14.63	14.76	14.76	qfq	6,938,370	103,094,664	-1.93%
2023-10-30	14.70	15.08	14.61	15.05	15.05	qfq	8,313,100	124,336,209	2.17%
2023-10-27	14.79	14.90	14.36	14.73	14.73	qfq	9,526,198	139,000,635	-1.41%
2023-10-26	14.97	15.07	14.55	14.94	14.94	qfq	10,420,196	154,448,388	-1.78%
2023-10-25	14.97	15.58	14.65	15.21	15.21	qfq	16,266,700	245,764,389	1.60%
2023-10-24	14.68	15.69	14.67	14.97	14.97	qfq	15,791,368	238,940,947	4.10%
2023-10-23	14.16	15.14	14.02	14.38	14.38	qfq	11,115,032	161,437,782	0.21%
2023-10-20	15.43	15.43	14.33	14.35	14.35	qfq	17,165,594	251,454,160	-8.42%
2023-10-19	16.50	16.58	15.48	15.67	15.67	qfq	22,890,278	363,856,733	-7.22%
2023-10-18	16.51	17.69	16.40	16.89	16.89	qfq	27,406,338	465,939,054	-0.59%
2023-10-17	15.98	17.95	15.88	16.99	16.99	qfq	36,248,353	614,521,751	8.63%
2023-10-16	16.05	16.28	15.51	15.64	15.64	qfq	19,866,379	312,988,147	-5.27%
2023-10-13	15.59	17.20	15.30	16.51	16.51	qfq	33,347,676	547,897,041	8.26%
2023-10-12	15.03	15.27	14.88	15.25	15.25	qfq	5,652,400	85,509,082	1.46%
2023-10-11	14.95	15.19	14.80	15.03	15.03	qfq	4,782,210	71,821,512	-0.07%
2023-10-10	14.93	15.21	14.80	15.04	15.04	qfq	6,253,216	94,115,768	1.90%
2023-10-09	14.96	15.07	14.65	14.76	14.76	qfq	3,994,716	59,074,584	-0.67%
2023-09-28	14.57	14.99	14.49	14.86	14.86	qfq	6,529,730	96,894,682	2.91%
2023-09-27	14.48	14.80	14.22	14.44	14.44	qfq	4,520,170	65,825,722	0.28%
2023-09-26	14.60	14.73	14.38	14.40	14.40	qfq	4,013,900	58,051,814	-2.11%
2023-09-25	14.94	15.05	14.45	14.71	14.71	qfq	6,193,500	90,965,546	-1.54%
2023-09-22	14.03	14.95	14.03	14.94	14.94	qfq	7,440,504	109,049,075	5.73%
2023-09-21	14.07	14.36	14.02	14.13	14.13	qfq	3,439,900	48,862,062	0.14%
2023-09-20	14.32	14.47	14.10	14.11	14.11	qfq	3,565,276	50,721,228	-1.47%
2023-09-19	14.68	14.75	14.22	14.32	14.32	qfq	3,755,900	54,056,906	-2.25%
2023-09-18	14.71	15.00	14.45	14.65	14.65	qfq	3,815,090	56,266,354	0.14%
2023-09-15	14.98	15.04	14.55	14.63	14.63	qfq	4,698,900	69,145,142	-2.66%
2023-09-14	15.00	15.30	14.81	15.03	15.03	qfq	5,167,600	77,808,529	0.47%
2023-09-13	15.31	15.31	14.81	14.96	14.96	qfq	4,759,850	71,400,546	-2.67%
2023-09-12	15.30	15.48	15.26	15.37	15.37	qfq	3,414,180	52,484,922	0.20%
2023-09-11	15.10	15.49	15.00	15.34	15.34	qfq	4,979,676	75,754,124	1.39%
2023-09-08	15.09	15.41	14.78	15.13	15.13	qfq	5,377,550	80,959,741	1.27%
2023-09-07	15.41	15.94	14.94	14.94	14.94	qfq	8,847,900	135,375,183	-2.99%
2023-09-06	14.96	15.44	14.89	15.40	15.40	qfq	5,667,967	86,561,734	2.19%
2023-09-05	14.93	15.15	14.85	15.07	15.07	qfq	3,507,130	52,685,625	0.67%
2023-09-04	14.72	14.97	14.61	14.97	14.97	qfq	3,936,313	58,314,758	1.98%
2023-09-01	14.75	14.89	14.64	14.68	14.68	qfq	2,620,900	38,566,298	-0.47%
2023-08-31	14.97	14.97	14.65	14.75	14.75	qfq	3,819,610	56,327,777	-1.54%
2023-08-30	14.49	14.99	14.38	14.98	14.98	qfq	7,485,580	111,025,558	3.03%
2023-08-29	13.79	14.55	13.76	14.54	14.54	qfq	8,148,650	116,922,328	5.13%
2023-08-28	14.50	14.60	13.66	13.83	13.83	qfq	6,077,800	85,977,139	0.66%
2023-08-25	14.18	14.26	13.66	13.74	13.74	qfq	5,803,820	80,853,673	-4.12%
2023-08-24	14.20	14.61	14.11	14.33	14.33	qfq	5,612,200	80,785,263	1.13%
2023-08-23	14.64	14.68	14.11	14.17	14.17	qfq	4,996,343	71,668,167	-3.14%
2023-08-22	14.86	15.06	14.19	14.63	14.63	qfq	9,495,108	137,831,757	-2.14%
2023-08-21	15.11	15.36	14.94	14.95	14.95	qfq	4,127,000	62,425,194	-1.06%
2023-08-18	15.65	15.79	15.11	15.11	15.11	qfq	5,177,800	79,755,865	-4.06%
2023-08-17	15.54	15.79	15.27	15.75	15.75	qfq	4,097,750	63,818,057	1.48%
2023-08-16	15.88	16.06	15.51	15.52	15.52	qfq	4,924,652	77,308,865	-2.82%
2023-08-15	16.28	16.36	15.81	15.97	15.97	qfq	4,282,283	68,636,300	-1.66%
2023-08-14	16.05	16.27	15.90	16.24	16.24	qfq	4,399,050	70,672,301	0.50%
2023-08-11	16.50	16.59	16.13	16.16	16.16	qfq	5,243,050	85,543,674	-1.82%
2023-08-10	16.36	16.73	16.32	16.46	16.46	qfq	4,894,650	80,858,793	0.49%
2023-08-09	16.75	16.75	16.25	16.38	16.38	qfq	5,479,857	90,209,334	-1.86%
2023-08-08	16.83	17.12	16.64	16.69	16.69	qfq	8,375,840	141,344,523	-0.54%
2023-08-07	16.90	17.08	16.74	16.78	16.78	qfq	5,860,600	99,052,095	-1.00%
2023-08-04	16.50	17.00	16.50	16.95	16.95	qfq	8,794,960	148,058,361	2.05%
2023-08-03	16.85	16.90	16.47	16.61	16.61	qfq	9,039,700	150,221,806	-1.37%
2023-08-02	16.80	16.95	16.63	16.84	16.84	qfq	6,431,800	108,052,956	-0.18%
2023-08-01	16.88	16.94	16.62	16.87	16.87	qfq	7,531,600	126,347,633	-0.76%
2023-07-31	16.86	17.11	16.71	17.00	17.00	qfq	7,776,100	132,011,318	0.24%
2023-07-28	17.15	17.40	16.86	16.96	16.96	qfq	10,781,503	184,669,134	-0.88%
2023-07-27	17.65	17.71	17.00	17.11	17.11	qfq	10,272,200	177,729,833	-2.73%
2023-07-26	18.43	18.48	17.44	17.59	17.59	qfq	16,890,100	300,687,879	-4.40%
2023-07-25	19.66	19.75	18.27	18.40	18.40	qfq	21,931,840	409,875,893	-5.30%
2023-07-24	20.01	20.40	19.30	19.43	19.43	qfq	18,197,256	358,696,424	-4.43%
2023-07-21	21.12	21.32	20.17	20.33	20.33	qfq	13,345,755	276,324,619	-3.74%
2023-07-20	21.05	21.88	20.85	21.12	21.12	qfq	15,010,820	320,213,846	0.48%
2023-07-19	21.64	21.75	20.67	21.02	21.02	qfq	18,613,140	393,624,723	-3.31%
2023-07-18	21.93	22.40	21.31	21.74	21.74	qfq	16,514,400	359,570,521	-0.55%