SECURITY DETAIL · RAW DATA

舜禹股份301519.SZ

ASZSECNYSTOCK

最近收盘价10.862026-07-17

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）2,674,241

成交额（元）29,618,253

日线记录719

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 719 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
2026-06-11	2026-06-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-17	2025-07-23	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 719 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	11.18	11.46	10.76	10.86	10.86	qfq	2,674,241	29,618,253	-3.21%
2026-07-16	11.05	11.39	10.86	11.22	11.22	qfq	2,333,031	26,177,080	1.26%
2026-07-15	11.01	11.15	10.84	11.08	11.08	qfq	1,878,000	20,706,307	1.09%
2026-07-14	10.61	11.01	10.47	10.96	10.96	qfq	2,230,400	24,042,798	3.30%
2026-07-13	11.10	11.16	10.60	10.61	10.61	qfq	2,090,100	22,563,725	-4.76%
2026-07-10	10.90	11.37	10.69	11.14	11.14	qfq	2,398,297	26,549,735	2.20%
2026-07-09	10.83	10.99	10.58	10.90	10.90	qfq	2,065,602	22,271,756	0.46%
2026-07-08	11.02	11.06	10.75	10.85	10.85	qfq	2,344,025	25,547,569	-1.45%
2026-07-07	11.49	11.49	10.92	11.01	11.01	qfq	2,340,900	26,063,236	-3.17%
2026-07-06	11.38	11.59	11.25	11.37	11.37	qfq	2,020,345	23,027,967	-0.35%
2026-07-03	11.17	11.49	11.07	11.41	11.41	qfq	2,817,151	31,874,757	2.89%
2026-07-02	11.14	11.52	11.02	11.09	11.09	qfq	3,897,000	43,617,703	-0.36%
2026-07-01	10.85	11.37	10.79	11.13	11.13	qfq	2,831,800	31,475,448	2.58%
2026-06-30	10.85	11.15	10.78	10.85	10.85	qfq	2,492,900	27,257,126	-0.64%
2026-06-29	11.00	11.01	10.40	10.92	10.92	qfq	2,984,900	32,221,620	-0.91%
2026-06-26	11.22	11.22	10.78	11.02	11.02	qfq	2,717,100	29,897,050	-2.22%
2026-06-25	11.47	11.60	11.13	11.27	11.27	qfq	2,626,900	29,674,680	-2.17%
2026-06-24	12.11	12.19	11.46	11.52	11.52	qfq	2,892,200	33,931,013	-4.95%
2026-06-23	11.85	12.38	11.80	12.12	12.12	qfq	2,524,676	30,680,874	1.17%
2026-06-22	11.71	11.98	11.29	11.98	11.98	qfq	3,246,430	37,558,313	2.04%
2026-06-18	11.78	11.91	11.40	11.74	11.74	qfq	2,735,900	32,060,623	-1.10%
2026-06-17	12.14	12.16	11.69	11.87	11.87	qfq	2,496,462	29,702,700	-2.22%
2026-06-16	12.23	12.36	11.89	12.14	12.04	qfq	3,181,591	38,496,184	-0.74%
2026-06-15	12.49	12.82	12.15	12.23	12.13	qfq	2,985,500	37,145,808	-0.89%
2026-06-12	12.45	12.62	12.07	12.34	12.24	qfq	2,622,100	32,520,843	0.08%
2026-06-11	12.42	12.59	12.16	12.33	12.23	qfq	3,024,768	37,205,447	-1.28%
2026-06-10	12.69	12.83	12.11	12.49	12.39	qfq	3,756,200	46,509,962	-2.50%
2026-06-09	12.73	12.98	12.56	12.81	12.70	qfq	3,238,700	41,310,035	1.10%
2026-06-08	12.92	13.40	12.42	12.67	12.57	qfq	4,811,300	62,073,559	-4.74%
2026-06-05	12.60	13.62	12.57	13.30	13.19	qfq	5,626,800	74,179,584	5.98%
2026-06-04	12.89	13.10	12.46	12.55	12.45	qfq	3,327,500	42,134,109	-2.94%
2026-06-03	13.42	13.50	12.70	12.93	12.82	qfq	4,108,400	53,329,445	-3.65%
2026-06-02	13.95	14.05	13.36	13.42	13.31	qfq	3,004,400	40,740,368	-2.75%
2026-06-01	13.46	14.08	13.05	13.80	13.69	qfq	2,897,500	39,846,867	2.30%
2026-05-29	13.97	14.46	13.35	13.49	13.38	qfq	2,328,300	32,029,842	-2.81%
2026-05-28	13.95	14.21	13.58	13.88	13.77	qfq	2,125,400	29,535,108	-1.21%
2026-05-27	14.48	14.57	13.80	14.05	13.93	qfq	2,536,800	35,727,799	-3.30%
2026-05-26	14.53	14.79	14.31	14.53	14.41	qfq	2,636,400	38,290,823	-0.95%
2026-05-25	15.08	15.35	14.37	14.67	14.55	qfq	2,771,700	40,733,363	-2.27%
2026-05-22	14.73	15.15	14.41	15.01	14.89	qfq	2,546,400	37,641,645	2.88%
2026-05-21	15.34	15.53	14.52	14.59	14.47	qfq	2,586,400	38,828,959	-4.83%
2026-05-20	15.42	15.47	15.10	15.33	15.20	qfq	1,906,773	29,201,442	-0.45%
2026-05-19	15.57	15.66	15.23	15.40	15.27	qfq	2,010,200	31,026,718	-0.90%
2026-05-18	15.15	15.73	15.13	15.54	15.41	qfq	2,947,720	45,408,096	1.90%
2026-05-15	15.55	15.57	15.04	15.25	15.12	qfq	2,958,496	45,143,205	-1.80%
2026-05-14	15.56	15.69	15.37	15.53	15.40	qfq	2,049,520	31,821,832	0.19%
2026-05-13	15.64	15.71	15.36	15.50	15.37	qfq	2,480,122	38,537,886	-0.39%
2026-05-12	15.82	16.00	15.24	15.56	15.43	qfq	3,749,995	58,502,838	-1.52%
2026-05-11	15.75	15.97	15.60	15.80	15.67	qfq	2,832,700	44,577,719	0.25%
2026-05-08	15.90	15.98	15.58	15.76	15.63	qfq	2,715,000	42,750,050	-0.38%
2026-05-07	15.74	15.99	15.72	15.82	15.69	qfq	4,235,220	67,180,282	0.70%
2026-05-06	15.51	15.93	15.49	15.71	15.58	qfq	5,282,262	83,103,885	1.29%
2026-04-30	15.29	15.53	15.25	15.51	15.38	qfq	2,971,600	45,865,152	1.84%
2026-04-29	14.93	15.36	14.72	15.23	15.10	qfq	3,288,358	50,048,846	2.28%
2026-04-28	14.86	15.06	14.72	14.89	14.77	qfq	3,292,881	49,047,278	0.20%
2026-04-27	14.69	14.92	14.16	14.86	14.74	qfq	3,634,925	52,987,550	2.20%
2026-04-24	14.22	14.54	14.10	14.54	14.42	qfq	2,817,686	40,501,924	1.39%
2026-04-23	14.41	14.57	14.14	14.34	14.22	qfq	2,161,800	31,009,151	-0.49%
2026-04-22	14.46	14.57	14.31	14.41	14.29	qfq	1,833,700	26,473,838	-0.35%
2026-04-21	14.37	14.54	14.28	14.46	14.34	qfq	1,805,400	26,040,862	0.56%
2026-04-20	14.34	14.40	14.16	14.38	14.26	qfq	1,591,797	22,760,762	0.28%
2026-04-17	14.42	14.49	14.24	14.34	14.22	qfq	1,712,900	24,587,832	-0.28%
2026-04-16	13.98	14.43	13.77	14.38	14.26	qfq	2,115,803	30,021,927	2.93%
2026-04-15	14.10	14.13	13.88	13.97	13.86	qfq	1,699,300	23,765,428	-0.43%
2026-04-14	14.28	14.28	13.81	14.03	13.91	qfq	1,758,600	24,579,877	-0.64%
2026-04-13	14.21	14.35	13.93	14.12	14.00	qfq	2,139,100	30,138,472	-1.26%
2026-04-10	14.40	14.55	14.28	14.30	14.18	qfq	1,818,200	26,199,453	0.35%
2026-04-09	14.66	14.68	14.20	14.25	14.13	qfq	2,253,400	32,480,185	-2.53%
2026-04-08	13.98	14.73	13.93	14.62	14.50	qfq	4,605,382	66,888,641	6.56%
2026-04-07	13.22	13.82	13.04	13.72	13.61	qfq	2,993,083	40,664,959	3.78%
2026-04-03	14.00	14.03	13.08	13.22	13.11	qfq	3,487,000	46,579,180	-5.57%
2026-04-02	14.24	14.34	13.80	14.00	13.88	qfq	2,566,000	36,021,659	-1.89%
2026-04-01	14.43	14.54	14.05	14.27	14.15	qfq	2,312,003	32,944,925	0.85%
2026-03-31	14.39	14.78	14.03	14.15	14.03	qfq	3,166,473	45,644,915	-2.08%
2026-03-30	14.11	14.45	14.00	14.45	14.33	qfq	2,410,673	34,321,183	1.62%
2026-03-27	14.18	14.35	13.83	14.22	14.10	qfq	1,857,800	26,304,180	2.01%
2026-03-26	14.34	14.41	13.81	13.94	13.83	qfq	2,575,300	36,213,641	-2.86%
2026-03-25	14.21	14.42	13.98	14.35	14.23	qfq	3,606,173	51,424,759	3.02%
2026-03-24	13.46	13.95	13.14	13.93	13.82	qfq	3,928,181	53,303,361	6.34%
2026-03-23	13.84	14.09	12.94	13.10	12.99	qfq	4,394,746	59,432,945	-7.03%
2026-03-20	14.91	15.03	14.04	14.09	13.97	qfq	3,861,700	55,637,339	-4.93%
2026-03-19	15.29	15.29	14.72	14.82	14.70	qfq	2,214,184	33,164,050	-3.45%
2026-03-18	15.06	15.35	14.90	15.35	15.22	qfq	2,331,964	35,317,418	2.54%
2026-03-17	15.19	15.48	14.95	14.97	14.85	qfq	3,069,899	46,711,415	-1.51%
2026-03-16	15.39	15.48	15.02	15.20	15.08	qfq	2,925,700	44,547,191	-0.85%
2026-03-13	15.36	15.70	15.03	15.33	15.20	qfq	3,103,156	47,714,934	-0.52%
2026-03-12	15.74	15.74	15.33	15.41	15.28	qfq	1,805,498	28,018,781	-1.66%
2026-03-11	15.80	15.85	15.50	15.67	15.54	qfq	1,976,826	30,948,029	-0.19%
2026-03-10	15.38	15.77	15.34	15.70	15.57	qfq	2,879,436	45,068,664	2.61%
2026-03-09	15.31	15.41	15.00	15.30	15.17	qfq	2,541,102	38,725,598	-0.07%
2026-03-06	14.86	15.36	14.77	15.31	15.18	qfq	2,216,200	33,641,297	2.89%
2026-03-05	14.93	15.02	14.74	14.88	14.76	qfq	2,276,798	33,933,410	1.50%
2026-03-04	14.47	14.91	14.33	14.66	14.54	qfq	3,390,382	49,452,490	0.55%
2026-03-03	15.07	15.12	14.50	14.58	14.46	qfq	3,694,826	54,864,860	-2.34%
2026-03-02	15.30	15.47	14.80	14.93	14.81	qfq	4,494,943	67,510,113	-3.99%
2026-02-27	15.32	15.65	15.22	15.55	15.42	qfq	3,142,414	48,594,478	1.30%
2026-02-26	15.75	15.75	15.15	15.35	15.22	qfq	4,977,651	76,605,041	-2.35%
2026-02-25	15.30	15.95	15.15	15.72	15.59	qfq	6,519,991	102,472,705	3.76%
2026-02-24	14.99	15.25	14.88	15.15	15.03	qfq	2,691,200	40,731,781	2.43%
2026-02-13	14.87	15.09	14.66	14.79	14.67	qfq	4,303,621	64,012,448	-0.27%
2026-02-12	15.24	15.24	14.80	14.83	14.71	qfq	2,717,384	40,686,076	-2.69%
2026-02-11	15.25	15.37	15.16	15.24	15.11	qfq	1,268,700	19,358,077	0.07%
2026-02-10	15.23	15.35	15.11	15.23	15.10	qfq	1,746,100	26,654,572	0.13%
2026-02-09	15.16	15.30	15.11	15.21	15.09	qfq	2,166,100	32,980,252	1.20%
2026-02-06	14.89	15.18	14.80	15.03	14.91	qfq	1,997,794	30,065,995	0.67%
2026-02-05	15.05	15.15	14.85	14.93	14.81	qfq	2,297,622	34,483,946	-0.40%
2026-02-04	14.95	15.04	14.76	14.99	14.87	qfq	2,400,840	35,884,984	1.22%
2026-02-03	14.68	14.95	14.60	14.81	14.69	qfq	2,691,473	39,896,161	1.58%
2026-02-02	14.51	14.99	14.34	14.58	14.46	qfq	4,249,582	62,697,844	0.48%
2026-01-30	14.13	14.52	14.08	14.51	14.39	qfq	2,650,400	38,003,222	1.97%
2026-01-29	14.25	14.49	14.02	14.23	14.11	qfq	2,390,366	34,156,003	-0.21%
2026-01-28	14.54	14.58	14.23	14.26	14.14	qfq	1,929,300	27,697,893	-2.13%
2026-01-27	14.57	14.69	14.10	14.57	14.45	qfq	3,204,200	46,041,776	-0.48%
2026-01-26	14.79	14.85	14.46	14.64	14.52	qfq	3,255,600	47,635,076	-0.75%
2026-01-23	14.79	14.94	14.59	14.75	14.63	qfq	1,696,730	24,978,627	-0.27%
2026-01-22	14.69	14.95	14.60	14.79	14.67	qfq	2,452,398	36,173,308	1.79%
2026-01-21	14.44	14.64	14.21	14.53	14.41	qfq	1,964,857	28,394,576	0.21%
2026-01-20	14.38	14.60	14.24	14.50	14.38	qfq	2,982,200	42,924,864	1.26%
2026-01-19	14.11	14.35	13.96	14.32	14.20	qfq	2,306,015	32,801,539	1.85%
2026-01-16	14.20	14.26	14.01	14.06	13.94	qfq	2,293,900	32,320,090	-0.92%
2026-01-15	14.11	14.29	14.05	14.19	14.07	qfq	2,411,015	34,173,952	0.64%
2026-01-14	14.15	14.33	13.81	14.10	13.98	qfq	2,937,725	41,556,648	-0.35%
2026-01-13	14.13	14.37	14.02	14.15	14.03	qfq	3,135,200	44,469,674	0.14%
2026-01-12	13.98	14.21	13.86	14.13	14.01	qfq	2,073,905	29,177,980	1.29%
2026-01-09	13.76	14.00	13.63	13.95	13.84	qfq	2,761,100	38,132,826	1.90%
2026-01-08	13.40	13.73	13.40	13.69	13.58	qfq	1,952,500	26,613,962	1.71%
2026-01-07	13.59	13.69	13.38	13.46	13.35	qfq	1,836,100	24,746,382	-1.32%
2026-01-06	13.76	13.84	13.57	13.64	13.53	qfq	1,990,114	27,245,209	-0.44%
2026-01-05	13.42	13.85	13.42	13.70	13.59	qfq	2,559,530	35,120,362	2.09%
2025-12-31	13.39	13.45	13.10	13.42	13.31	qfq	1,955,900	26,010,989	0.15%
2025-12-30	13.49	13.61	13.27	13.40	13.29	qfq	1,819,800	24,386,079	-1.33%
2025-12-29	13.47	13.63	13.35	13.58	13.47	qfq	1,840,293	24,810,706	0.97%
2025-12-26	13.68	13.72	13.45	13.45	13.34	qfq	1,828,014	24,780,168	-1.03%
2025-12-25	13.67	13.76	13.53	13.59	13.48	qfq	1,723,948	23,477,334	-0.07%
2025-12-24	13.44	13.65	13.44	13.60	13.49	qfq	1,619,525	21,993,890	0.74%
2025-12-23	13.50	13.62	13.33	13.50	13.39	qfq	1,734,400	23,403,049	-0.15%
2025-12-22	13.90	13.90	13.47	13.52	13.41	qfq	1,875,100	25,431,942	0.07%
2025-12-19	13.30	13.58	13.19	13.51	13.40	qfq	1,894,000	25,391,294	1.96%
2025-12-18	13.00	13.47	12.90	13.25	13.14	qfq	2,916,693	38,665,774	2.79%
2025-12-17	12.90	12.99	12.60	12.89	12.78	qfq	2,239,453	28,713,144	-0.31%
2025-12-16	13.20	13.28	12.88	12.93	12.82	qfq	2,548,000	33,055,809	-2.42%
2025-12-15	13.13	13.52	12.95	13.25	13.14	qfq	3,323,982	43,981,817	0.76%
2025-12-12	13.49	13.78	13.11	13.15	13.04	qfq	3,470,654	46,743,958	-2.59%
2025-12-11	14.03	14.05	13.48	13.50	13.39	qfq	3,494,300	47,931,071	-3.50%
2025-12-10	14.39	14.39	13.95	13.99	13.88	qfq	1,660,900	23,479,127	-2.37%
2025-12-09	14.56	14.59	14.25	14.33	14.21	qfq	1,301,142	18,751,106	-1.51%
2025-12-08	14.40	14.64	14.24	14.55	14.43	qfq	1,903,000	27,601,620	1.25%
2025-12-05	14.02	14.54	13.79	14.37	14.25	qfq	2,431,556	34,472,291	2.79%
2025-12-04	14.31	14.34	13.94	13.98	13.87	qfq	1,963,800	27,659,338	-2.78%
2025-12-03	14.61	14.65	14.27	14.38	14.26	qfq	1,408,100	20,276,419	-0.90%
2025-12-02	14.56	14.56	14.27	14.51	14.39	qfq	1,730,845	24,977,549	-0.34%
2025-12-01	14.63	14.84	14.51	14.56	14.44	qfq	1,955,500	28,749,575	0.00%
2025-11-28	14.23	14.60	14.07	14.56	14.44	qfq	1,654,437	23,812,137	2.03%
2025-11-27	14.10	14.34	14.02	14.27	14.15	qfq	1,827,600	25,989,683	0.92%
2025-11-26	14.48	14.67	14.11	14.14	14.02	qfq	2,773,500	39,755,304	-2.48%
2025-11-25	14.45	14.74	14.35	14.50	14.38	qfq	3,482,571	50,682,630	1.47%
2025-11-24	13.75	14.50	13.75	14.29	14.17	qfq	4,992,987	70,906,600	4.38%
2025-11-21	14.51	14.83	13.64	13.69	13.58	qfq	4,029,900	56,337,006	-6.49%
2025-11-20	14.73	14.83	14.39	14.64	14.52	qfq	2,584,938	37,828,666	-0.07%
2025-11-19	15.35	15.43	14.57	14.65	14.53	qfq	3,685,971	54,634,978	-4.25%
2025-11-18	15.48	15.48	15.11	15.30	15.17	qfq	2,505,022	38,213,495	-0.65%
2025-11-17	15.32	15.48	15.11	15.40	15.27	qfq	2,457,500	37,668,278	0.79%
2025-11-14	14.96	15.34	14.96	15.28	15.15	qfq	2,585,446	39,335,883	1.53%
2025-11-13	15.06	15.09	14.87	15.05	14.93	qfq	1,660,405	24,875,891	0.20%
2025-11-12	14.97	15.18	14.89	15.02	14.90	qfq	2,014,434	30,251,230	0.00%
2025-11-11	14.87	15.08	14.80	15.02	14.90	qfq	1,803,300	26,991,339	0.94%
2025-11-10	14.88	14.98	14.76	14.88	14.76	qfq	1,578,400	23,481,940	-0.07%
2025-11-07	14.85	14.95	14.77	14.89	14.77	qfq	1,514,580	22,520,949	0.47%
2025-11-06	14.84	14.90	14.69	14.82	14.70	qfq	1,698,900	25,160,800	-0.20%
2025-11-05	14.70	14.88	14.58	14.85	14.73	qfq	2,293,300	33,915,405	0.47%
2025-11-04	14.59	14.85	14.50	14.78	14.66	qfq	2,190,723	32,133,438	0.96%
2025-11-03	14.55	14.68	14.43	14.64	14.52	qfq	1,777,761	25,936,780	1.53%
2025-10-31	14.27	14.51	14.21	14.42	14.30	qfq	2,441,371	35,239,676	1.12%
2025-10-30	14.26	14.46	14.16	14.26	14.14	qfq	2,314,918	33,066,448	-0.63%
2025-10-29	14.72	14.78	14.29	14.35	14.23	qfq	2,609,316	37,685,816	-2.84%
2025-10-28	14.59	14.89	14.58	14.77	14.65	qfq	2,301,671	34,011,717	0.48%
2025-10-27	14.63	14.84	14.42	14.70	14.58	qfq	2,961,100	43,351,378	-0.54%
2025-10-24	14.69	14.99	14.49	14.78	14.66	qfq	3,274,715	48,189,689	1.30%
2025-10-23	14.55	14.62	14.34	14.59	14.47	qfq	2,431,400	35,226,091	0.90%
2025-10-22	14.40	14.53	14.32	14.46	14.34	qfq	2,105,200	30,378,589	0.42%
2025-10-21	14.15	14.40	13.96	14.40	14.28	qfq	2,270,814	32,307,445	2.56%
2025-10-20	13.71	14.10	13.61	14.04	13.92	qfq	2,654,100	37,040,202	3.24%
2025-10-17	13.73	13.89	13.59	13.60	13.49	qfq	2,015,038	27,665,552	-0.87%
2025-10-16	13.98	14.02	13.62	13.72	13.61	qfq	1,537,800	21,156,632	-1.72%
2025-10-15	14.02	14.13	13.82	13.96	13.85	qfq	1,786,400	24,946,544	0.58%
2025-10-14	14.15	14.21	13.85	13.88	13.77	qfq	1,812,500	25,362,829	-1.00%
2025-10-13	13.67	14.02	13.01	14.02	13.90	qfq	3,192,942	43,910,088	0.94%
2025-10-10	13.77	14.01	13.67	13.89	13.78	qfq	1,791,000	24,835,426	0.36%
2025-10-09	14.13	14.25	13.73	13.84	13.73	qfq	2,274,887	31,684,719	-1.91%
2025-09-30	14.08	14.19	14.01	14.11	13.99	qfq	1,282,600	18,096,844	0.07%
2025-09-29	13.96	14.19	13.59	14.10	13.98	qfq	2,025,500	28,363,164	1.29%
2025-09-26	13.80	14.12	13.70	13.92	13.81	qfq	1,740,038	24,255,081	0.22%
2025-09-25	13.95	14.15	13.79	13.89	13.78	qfq	2,508,434	34,991,147	-0.57%
2025-09-24	13.37	14.11	13.22	13.97	13.86	qfq	4,336,218	59,887,541	4.80%
2025-09-23	13.62	13.62	12.82	13.33	13.22	qfq	3,780,202	49,730,175	-1.99%
2025-09-22	13.81	13.82	13.50	13.60	13.49	qfq	1,908,300	25,974,200	-1.59%
2025-09-19	14.06	14.17	13.60	13.82	13.71	qfq	3,133,000	43,264,080	-1.36%
2025-09-18	14.49	14.53	13.92	14.01	13.89	qfq	2,573,500	36,647,619	-3.31%
2025-09-17	14.46	14.65	14.36	14.49	14.37	qfq	2,116,200	30,684,165	0.21%
2025-09-16	14.23	14.53	14.13	14.46	14.34	qfq	2,283,200	32,763,188	2.05%
2025-09-15	14.42	14.47	14.12	14.17	14.05	qfq	1,818,062	25,877,118	-1.60%
2025-09-12	14.55	14.59	14.35	14.40	14.28	qfq	1,514,700	21,891,666	-0.55%
2025-09-11	14.38	14.48	14.18	14.48	14.36	qfq	1,791,962	25,733,763	1.05%
2025-09-10	14.33	14.41	14.20	14.33	14.21	qfq	1,791,980	25,664,119	0.63%
2025-09-09	14.34	14.39	14.14	14.24	14.12	qfq	2,439,014	34,777,459	-0.49%
2025-09-08	14.34	14.37	14.11	14.31	14.19	qfq	2,447,000	34,879,390	1.06%
2025-09-05	13.90	14.25	13.78	14.16	14.04	qfq	2,544,200	35,709,177	1.94%
2025-09-04	13.77	14.09	13.62	13.89	13.78	qfq	2,877,514	40,039,563	1.39%
2025-09-03	13.90	14.00	13.61	13.70	13.59	qfq	2,550,737	35,252,831	-1.44%
2025-09-02	13.88	14.01	13.45	13.90	13.79	qfq	2,913,292	39,989,144	0.51%
2025-09-01	13.63	14.04	13.57	13.83	13.72	qfq	3,208,042	44,366,937	1.47%
2025-08-29	13.90	14.03	13.48	13.63	13.52	qfq	4,090,262	55,817,459	-2.22%
2025-08-28	14.07	14.49	13.34	13.94	13.83	qfq	5,122,662	70,922,561	-1.20%
2025-08-27	14.93	14.99	14.11	14.11	13.99	qfq	3,821,800	55,817,658	-5.30%
2025-08-26	14.80	15.02	14.65	14.90	14.78	qfq	3,397,900	50,630,629	1.29%
2025-08-25	14.84	14.89	14.63	14.71	14.59	qfq	2,931,962	43,201,751	-0.27%
2025-08-22	14.91	15.05	14.74	14.75	14.63	qfq	2,648,100	39,300,193	-1.47%
2025-08-21	15.01	15.04	14.82	14.97	14.85	qfq	2,967,235	44,298,190	0.34%
2025-08-20	15.01	15.03	14.75	14.92	14.80	qfq	3,073,697	45,636,019	-0.20%
2025-08-19	14.41	15.08	14.36	14.95	14.83	qfq	5,643,452	83,461,996	4.11%
2025-08-18	14.33	14.47	14.28	14.36	14.24	qfq	2,393,129	34,472,757	0.63%
2025-08-15	14.32	14.48	14.23	14.27	14.15	qfq	2,697,729	38,705,353	-0.42%
2025-08-14	14.79	14.85	14.31	14.33	14.21	qfq	2,851,900	41,315,832	-2.58%
2025-08-13	14.92	14.96	14.68	14.71	14.59	qfq	2,482,473	36,678,763	-0.88%
2025-08-12	14.91	15.00	14.77	14.84	14.72	qfq	2,769,435	41,122,624	-0.47%
2025-08-11	14.80	15.02	14.70	14.91	14.79	qfq	3,879,942	57,844,788	0.74%
2025-08-08	14.62	14.87	14.52	14.80	14.68	qfq	3,580,452	52,791,197	1.58%
2025-08-07	14.69	14.73	14.53	14.57	14.45	qfq	2,189,924	31,981,267	-0.61%
2025-08-06	14.71	14.75	14.57	14.66	14.54	qfq	2,389,706	35,003,640	-0.48%
2025-08-05	14.53	14.73	14.46	14.73	14.61	qfq	3,710,346	54,129,733	1.52%
2025-08-04	14.39	14.53	14.17	14.51	14.39	qfq	2,874,555	41,486,921	1.04%
2025-08-01	14.24	14.40	14.17	14.36	14.24	qfq	2,802,700	40,098,506	1.13%
2025-07-31	14.31	14.39	14.11	14.20	14.08	qfq	3,452,100	49,101,940	-1.18%
2025-07-30	14.50	14.64	14.28	14.37	14.25	qfq	3,004,400	43,290,856	-0.76%
2025-07-29	14.42	14.75	14.26	14.48	14.36	qfq	3,715,900	53,726,255	0.07%
2025-07-28	14.40	14.50	14.27	14.47	14.35	qfq	4,058,750	58,398,021	1.40%
2025-07-25	14.45	14.66	14.19	14.27	14.15	qfq	6,670,997	95,531,842	-2.66%
2025-07-24	14.11	14.85	13.92	14.66	14.54	qfq	8,948,488	129,659,601	2.52%
2025-07-23	14.94	15.96	14.28	14.30	14.18	qfq	10,695,775	158,075,312	-3.25%
2025-07-22	14.30	15.22	14.01	14.78	14.56	qfq	10,854,188	158,005,123	3.36%
2025-07-21	14.95	14.96	14.22	14.30	14.09	qfq	7,388,882	106,570,477	2.44%
2025-07-18	13.86	13.96	13.78	13.96	13.75	qfq	1,764,500	24,499,625	1.38%
2025-07-17	13.88	13.91	13.74	13.77	13.57	qfq	1,557,588	21,531,802	-0.86%
2025-07-16	13.75	13.90	13.73	13.89	13.69	qfq	1,402,888	19,412,778	0.58%
2025-07-15	13.93	14.01	13.58	13.81	13.61	qfq	2,119,322	29,131,809	-1.43%
2025-07-14	13.77	14.01	13.77	14.01	13.80	qfq	2,047,500	28,489,177	2.04%
2025-07-11	13.99	14.04	13.73	13.73	13.53	qfq	2,401,148	33,281,671	-2.07%
2025-07-10	14.06	14.07	13.85	14.02	13.81	qfq	1,797,600	25,062,814	-0.28%
2025-07-09	14.04	14.18	13.95	14.06	13.85	qfq	2,247,731	31,619,825	0.14%
2025-07-08	13.98	14.07	13.88	14.04	13.83	qfq	1,712,700	23,941,750	0.43%
2025-07-07	13.64	13.98	13.64	13.98	13.77	qfq	2,126,187	29,473,691	2.27%
2025-07-04	13.85	13.94	13.64	13.67	13.47	qfq	1,642,800	22,657,491	-1.23%
2025-07-03	13.84	13.97	13.76	13.84	13.64	qfq	1,844,100	25,517,609	0.51%
2025-07-02	13.79	13.79	13.64	13.77	13.57	qfq	2,264,515	31,113,086	0.58%
2025-07-01	13.70	13.82	13.59	13.69	13.49	qfq	1,677,472	23,025,901	-0.36%
2025-06-30	13.65	13.76	13.60	13.74	13.54	qfq	1,504,900	20,589,050	0.66%
2025-06-27	13.58	13.75	13.52	13.65	13.45	qfq	1,907,748	25,991,077	0.96%
2025-06-26	13.45	13.59	13.42	13.52	13.32	qfq	1,463,672	19,779,989	0.37%
2025-06-25	13.52	13.59	13.36	13.47	13.27	qfq	2,088,300	28,129,512	0.30%
2025-06-24	13.30	13.48	13.13	13.43	13.23	qfq	2,138,298	28,533,756	2.13%
2025-06-23	12.85	13.18	12.74	13.15	12.96	qfq	1,676,200	21,914,196	0.69%
2025-06-20	13.00	13.33	12.85	13.06	12.87	qfq	2,351,956	30,779,018	0.46%
2025-06-19	13.25	13.35	12.96	13.00	12.81	qfq	1,678,100	22,024,830	-2.33%
2025-06-18	13.37	13.44	13.08	13.31	13.11	qfq	1,361,527	18,034,837	-1.04%
2025-06-17	13.37	13.47	13.30	13.45	13.25	qfq	1,504,783	20,158,794	0.60%
2025-06-16	13.26	13.48	13.17	13.37	13.17	qfq	1,727,864	23,089,597	1.06%
2025-06-13	13.41	13.46	13.12	13.23	13.04	qfq	2,377,072	31,503,856	-1.93%
2025-06-12	13.35	13.51	13.31	13.49	13.29	qfq	1,137,800	15,271,356	0.52%
2025-06-11	13.44	13.52	13.35	13.42	13.22	qfq	992,000	13,329,592	0.00%
2025-06-10	13.54	13.62	13.20	13.42	13.22	qfq	1,873,100	25,144,866	-0.59%
2025-06-09	13.46	13.59	13.38	13.50	13.30	qfq	1,340,540	18,088,968	0.52%
2025-06-06	13.26	13.47	13.26	13.43	13.23	qfq	1,266,600	16,921,019	0.75%
2025-06-05	13.26	13.35	13.13	13.33	13.13	qfq	1,930,000	25,563,524	0.76%
2025-06-04	13.08	13.31	13.00	13.23	13.04	qfq	1,574,400	20,720,247	1.61%
2025-06-03	13.00	13.15	12.91	13.02	12.83	qfq	1,401,700	18,255,466	0.15%
2025-05-30	13.40	13.44	12.90	13.00	12.81	qfq	2,387,700	31,308,987	-2.77%
2025-05-29	13.00	13.44	12.95	13.37	13.17	qfq	2,614,014	34,709,799	2.53%
2025-05-28	13.06	13.25	12.91	13.04	12.85	qfq	1,291,200	16,878,288	-0.15%
2025-05-27	12.93	13.09	12.82	13.06	12.87	qfq	1,343,400	17,443,284	0.69%
2025-05-26	12.68	13.00	12.68	12.97	12.78	qfq	1,434,100	18,478,164	1.73%
2025-05-23	12.87	13.09	12.70	12.75	12.56	qfq	2,253,000	29,036,850	-1.01%
2025-05-22	13.08	13.26	12.80	12.88	12.69	qfq	2,264,200	29,349,112	-2.13%
2025-05-21	13.46	13.54	13.13	13.16	12.97	qfq	2,362,546	31,340,838	-2.45%
2025-05-20	13.10	13.51	13.04	13.49	13.29	qfq	2,622,400	34,946,156	2.66%
2025-05-19	12.96	13.24	12.92	13.14	12.95	qfq	1,907,926	24,970,939	1.15%
2025-05-16	12.90	13.10	12.87	12.99	12.80	qfq	1,541,400	20,046,908	0.54%
2025-05-15	12.80	13.05	12.73	12.92	12.73	qfq	1,676,148	21,580,515	0.94%
2025-05-14	13.01	13.07	12.80	12.80	12.61	qfq	2,402,497	30,940,479	-1.77%
2025-05-13	13.13	13.18	12.95	13.03	12.84	qfq	1,308,900	17,074,687	-0.15%
2025-05-12	13.08	13.23	12.96	13.05	12.86	qfq	2,044,110	26,673,762	0.46%
2025-05-09	13.11	13.11	12.90	12.99	12.80	qfq	1,758,500	22,848,894	0.00%
2025-05-08	12.80	13.04	12.80	12.99	12.80	qfq	1,539,700	19,960,630	0.93%
2025-05-07	12.91	13.00	12.72	12.87	12.68	qfq	1,591,600	20,472,003	0.16%
2025-05-06	12.72	12.85	12.66	12.85	12.66	qfq	1,724,716	22,056,737	1.74%
2025-04-30	12.36	12.68	12.36	12.63	12.44	qfq	1,512,900	19,036,906	1.77%
2025-04-29	12.08	12.48	11.98	12.41	12.23	qfq	1,902,487	23,570,834	2.73%
2025-04-28	12.24	12.24	11.86	12.08	11.90	qfq	1,830,600	22,037,591	-2.27%
2025-04-25	12.34	12.49	12.31	12.36	12.18	qfq	1,265,400	15,667,152	0.08%
2025-04-24	12.51	12.63	12.31	12.35	12.17	qfq	1,608,787	20,046,151	-1.52%
2025-04-23	12.47	12.67	12.42	12.54	12.36	qfq	1,830,687	22,935,707	0.80%
2025-04-22	12.33	12.45	12.25	12.44	12.26	qfq	1,389,900	17,175,687	0.40%
2025-04-21	12.27	12.45	12.19	12.39	12.21	qfq	1,520,214	18,690,584	0.73%
2025-04-18	12.09	12.40	12.00	12.30	12.12	qfq	1,830,226	22,250,763	1.74%
2025-04-17	12.09	12.33	12.00	12.09	11.91	qfq	1,677,000	20,470,338	0.17%
2025-04-16	12.19	12.24	11.70	12.07	11.89	qfq	1,899,972	22,808,250	-1.39%
2025-04-15	12.19	12.25	12.07	12.24	12.06	qfq	1,590,344	19,359,743	0.66%
2025-04-14	12.17	12.28	12.08	12.16	11.98	qfq	1,918,400	23,365,363	0.83%
2025-04-11	11.88	12.47	11.80	12.06	11.88	qfq	3,409,742	41,192,301	0.67%
2025-04-10	11.80	12.08	11.70	11.98	11.80	qfq	3,082,928	36,924,604	3.19%
2025-04-09	11.18	11.72	10.47	11.61	11.44	qfq	3,853,537	43,144,955	2.47%
2025-04-08	11.00	11.67	11.00	11.33	11.16	qfq	3,015,335	34,281,860	3.75%
2025-04-07	12.65	12.80	10.66	10.92	10.76	qfq	4,716,100	54,836,179	-18.02%
2025-04-03	13.30	13.50	13.14	13.32	13.12	qfq	2,135,700	28,404,593	-0.82%
2025-04-02	13.50	13.66	13.31	13.43	13.23	qfq	2,617,835	35,200,801	-0.22%
2025-04-01	13.25	13.69	13.20	13.46	13.26	qfq	3,308,200	44,695,372	1.58%
2025-03-31	13.63	13.76	13.04	13.25	13.05	qfq	3,959,632	52,796,091	-3.78%
2025-03-28	14.34	14.47	13.77	13.77	13.57	qfq	4,179,137	58,535,016	-3.30%
2025-03-27	14.66	14.73	14.21	14.24	14.03	qfq	4,683,438	67,182,622	-3.52%
2025-03-26	15.04	15.04	14.50	14.76	14.54	qfq	7,958,559	116,879,790	-1.53%
2025-03-25	13.99	14.99	13.95	14.99	14.77	qfq	10,240,476	149,254,973	5.27%
2025-03-24	14.34	14.96	13.90	14.24	14.03	qfq	10,615,617	153,558,055	-1.04%
2025-03-21	13.90	14.57	13.80	14.39	14.18	qfq	8,345,252	118,998,079	3.30%
2025-03-20	13.90	14.04	13.81	13.93	13.72	qfq	2,161,400	30,101,301	-0.43%
2025-03-19	13.92	14.01	13.82	13.99	13.78	qfq	2,101,304	29,264,735	0.50%
2025-03-18	13.91	13.96	13.78	13.92	13.72	qfq	1,990,001	27,614,951	0.07%
2025-03-17	13.80	13.98	13.67	13.91	13.71	qfq	2,743,110	37,965,752	1.02%
2025-03-14	13.47	13.79	13.36	13.77	13.57	qfq	2,583,616	35,297,688	1.77%
2025-03-13	13.58	13.66	13.32	13.53	13.33	qfq	1,802,300	24,297,408	-0.66%
2025-03-12	13.66	13.68	13.52	13.62	13.42	qfq	1,592,273	21,643,549	-0.22%
2025-03-11	13.58	13.65	13.40	13.65	13.45	qfq	1,869,700	25,316,828	-0.29%
2025-03-10	13.54	13.79	13.52	13.69	13.49	qfq	2,681,558	36,700,986	1.03%
2025-03-07	13.49	13.68	13.45	13.55	13.35	qfq	2,076,947	28,125,441	0.30%
2025-03-06	13.24	13.60	13.23	13.51	13.31	qfq	2,399,500	32,285,516	1.89%
2025-03-05	13.38	13.44	13.13	13.26	13.06	qfq	1,505,700	19,919,985	-1.41%
2025-03-04	13.26	13.45	13.23	13.45	13.25	qfq	1,329,916	17,740,268	1.05%
2025-03-03	13.28	13.52	13.23	13.31	13.11	qfq	1,493,429	19,983,784	0.00%
2025-02-28	13.56	13.67	13.16	13.31	13.11	qfq	1,662,418	22,238,170	-2.42%
2025-02-27	13.67	13.72	13.40	13.64	13.44	qfq	1,762,800	23,887,017	-0.58%
2025-02-26	13.70	13.81	13.61	13.72	13.52	qfq	2,029,653	27,836,894	0.15%
2025-02-25	13.53	13.75	13.52	13.70	13.50	qfq	1,934,272	26,421,224	0.07%
2025-02-24	13.43	13.75	13.38	13.69	13.49	qfq	2,655,942	36,053,294	1.94%
2025-02-21	13.54	13.67	13.33	13.43	13.23	qfq	2,433,422	32,729,475	-1.10%
2025-02-20	13.50	13.99	13.32	13.58	13.38	qfq	3,308,651	45,279,294	1.72%
2025-02-19	13.00	13.47	12.93	13.35	13.15	qfq	2,104,142	27,811,335	2.85%
2025-02-18	13.30	13.40	12.90	12.98	12.79	qfq	1,934,800	25,488,139	-2.70%
2025-02-17	13.18	13.35	13.13	13.34	13.14	qfq	1,936,572	25,679,942	1.21%
2025-02-14	13.24	13.31	13.09	13.18	12.99	qfq	1,525,157	20,135,281	-0.38%
2025-02-13	13.38	13.44	13.22	13.23	13.04	qfq	1,727,421	22,984,353	-1.12%
2025-02-12	13.33	13.40	13.20	13.38	13.18	qfq	1,621,221	21,551,675	0.68%
2025-02-11	13.43	13.43	13.22	13.29	13.09	qfq	1,547,500	20,547,101	-0.75%
2025-02-10	13.29	13.39	13.19	13.39	13.19	qfq	1,762,718	23,449,007	1.06%
2025-02-07	13.23	13.37	13.15	13.25	13.05	qfq	2,483,384	32,950,401	0.30%
2025-02-06	13.05	13.24	12.93	13.21	13.02	qfq	2,257,153	29,564,458	1.23%
2025-02-05	12.92	13.16	12.92	13.05	12.86	qfq	1,410,484	18,406,205	1.32%
2025-01-27	12.94	13.12	12.83	12.88	12.69	qfq	1,205,900	15,682,655	-0.39%
2025-01-24	12.82	13.06	12.69	12.93	12.74	qfq	1,500,600	19,340,047	0.94%
2025-01-23	13.00	13.18	12.80	12.81	12.62	qfq	1,670,600	21,818,630	-1.23%
2025-01-22	13.13	13.13	12.88	12.97	12.78	qfq	1,008,918	13,105,365	-1.14%
2025-01-21	13.30	13.35	13.03	13.12	12.93	qfq	1,228,800	16,123,348	-1.35%
2025-01-20	13.09	13.32	12.88	13.30	13.10	qfq	1,844,118	24,282,160	2.07%
2025-01-17	13.01	13.10	12.86	13.03	12.84	qfq	1,280,500	16,638,925	-0.91%
2025-01-16	13.43	13.48	13.00	13.15	12.96	qfq	1,617,700	21,321,977	-0.23%
2025-01-15	13.26	13.39	13.09	13.18	12.99	qfq	1,113,000	14,693,501	-0.90%
2025-01-14	12.90	13.31	12.80	13.30	13.10	qfq	1,591,895	20,838,590	4.56%
2025-01-13	12.80	12.85	12.49	12.72	12.53	qfq	999,400	12,692,768	-1.01%
2025-01-10	13.42	13.42	12.85	12.85	12.66	qfq	1,646,400	21,523,301	-3.89%
2025-01-09	13.41	13.57	13.24	13.37	13.17	qfq	2,116,300	28,379,396	-0.74%
2025-01-08	13.09	13.70	12.89	13.47	13.27	qfq	3,853,600	51,259,572	2.82%
2025-01-07	12.50	13.14	12.49	13.10	12.91	qfq	2,479,423	31,861,604	4.80%
2025-01-06	12.30	12.75	11.88	12.50	12.32	qfq	2,378,623	29,324,401	1.63%
2025-01-03	13.16	13.43	12.30	12.30	12.12	qfq	3,375,900	43,197,299	-6.82%
2025-01-02	13.51	13.66	12.90	13.20	13.01	qfq	4,164,422	55,431,856	-2.29%
2024-12-31	12.84	13.93	12.77	13.51	13.31	qfq	5,716,282	76,269,999	5.30%
2024-12-30	12.95	12.95	12.58	12.83	12.64	qfq	1,497,584	19,111,191	-1.31%
2024-12-27	12.89	13.13	12.86	13.00	12.81	qfq	1,756,800	22,833,812	0.85%
2024-12-26	12.79	13.02	12.69	12.89	12.70	qfq	1,716,853	22,142,563	1.10%
2024-12-25	13.09	13.09	12.57	12.75	12.56	qfq	2,335,559	29,807,896	-2.75%
2024-12-24	13.10	13.29	12.91	13.11	12.92	qfq	2,109,732	27,626,329	0.08%
2024-12-23	13.89	13.91	13.10	13.10	12.91	qfq	2,543,215	34,114,647	-5.69%
2024-12-20	13.71	14.06	13.68	13.89	13.69	qfq	1,900,199	26,432,051	0.94%
2024-12-19	13.54	13.88	13.48	13.76	13.56	qfq	1,599,615	21,944,579	1.03%
2024-12-18	13.63	13.84	13.44	13.62	13.42	qfq	1,700,200	23,219,982	-0.51%
2024-12-17	14.31	14.35	13.62	13.69	13.49	qfq	3,104,214	43,077,549	-4.33%
2024-12-16	14.19	14.46	14.12	14.31	14.10	qfq	2,178,816	31,189,040	0.70%
2024-12-13	14.47	14.54	14.19	14.21	14.00	qfq	3,150,295	45,193,328	-2.54%
2024-12-12	14.41	14.63	14.36	14.58	14.37	qfq	3,002,510	43,494,259	0.41%
2024-12-11	14.56	14.56	14.38	14.52	14.31	qfq	3,845,310	55,648,364	0.14%
2024-12-10	15.05	15.15	14.47	14.50	14.29	qfq	6,545,300	96,712,299	-1.49%
2024-12-09	14.55	14.85	14.38	14.72	14.50	qfq	5,307,498	77,319,916	0.48%
2024-12-06	14.22	14.80	14.11	14.65	14.43	qfq	7,386,301	107,411,466	3.39%
2024-12-05	14.07	14.33	14.03	14.17	13.96	qfq	3,340,972	47,357,227	0.64%
2024-12-04	14.36	14.40	14.00	14.08	13.87	qfq	4,231,072	60,095,652	-1.05%
2024-12-03	14.25	14.47	14.11	14.23	14.02	qfq	4,326,051	61,590,656	0.42%
2024-12-02	13.91	14.20	13.88	14.17	13.96	qfq	4,122,867	58,059,223	1.72%
2024-11-29	13.83	13.98	13.73	13.93	13.72	qfq	4,375,700	60,736,884	0.80%
2024-11-28	13.58	13.93	13.51	13.82	13.62	qfq	4,326,199	59,819,765	1.69%
2024-11-27	13.42	13.60	13.04	13.59	13.39	qfq	2,874,096	38,313,395	0.52%
2024-11-26	13.78	13.94	13.50	13.52	13.32	qfq	3,480,431	47,706,834	-0.37%
2024-11-25	13.26	13.57	13.21	13.57	13.37	qfq	2,244,331	30,078,721	2.26%
2024-11-22	13.77	13.95	13.14	13.27	13.07	qfq	3,052,716	41,382,010	-3.63%
2024-11-21	13.64	13.83	13.55	13.77	13.57	qfq	2,518,300	34,566,794	1.03%
2024-11-20	13.39	13.70	13.30	13.63	13.43	qfq	2,858,401	38,768,547	1.49%
2024-11-19	13.01	13.44	12.95	13.43	13.23	qfq	2,637,074	34,753,035	3.15%
2024-11-18	13.55	13.73	12.88	13.02	12.83	qfq	4,026,892	53,281,940	-4.19%
2024-11-15	13.78	13.98	13.58	13.59	13.39	qfq	2,620,900	36,189,751	-1.38%
2024-11-14	14.18	14.33	13.74	13.78	13.58	qfq	2,848,424	39,910,627	-3.30%
2024-11-13	14.18	14.27	13.82	14.25	14.04	qfq	3,796,246	53,538,632	0.28%
2024-11-12	14.10	14.43	14.01	14.21	14.00	qfq	5,401,550	76,814,449	0.42%
2024-11-11	13.71	14.15	13.69	14.15	13.94	qfq	4,127,531	57,694,180	2.46%
2024-11-08	14.01	14.20	13.71	13.81	13.61	qfq	4,169,500	57,922,788	-0.79%
2024-11-07	13.43	13.99	13.32	13.92	13.72	qfq	5,370,800	73,877,402	3.96%
2024-11-06	13.49	13.64	13.29	13.39	13.19	qfq	3,868,517	52,131,516	-0.30%
2024-11-05	13.23	13.46	13.15	13.43	13.23	qfq	3,606,606	48,160,299	1.67%
2024-11-04	12.78	13.21	12.78	13.21	13.02	qfq	1,901,764	24,862,110	2.40%
2024-11-01	13.39	13.44	12.82	12.90	12.71	qfq	2,850,514	37,136,205	-3.52%
2024-10-31	13.26	13.44	13.23	13.37	13.17	qfq	2,270,399	30,329,978	0.91%
2024-10-30	13.48	13.57	13.08	13.25	13.05	qfq	3,343,058	44,412,886	-2.00%
2024-10-29	14.02	14.09	13.51	13.52	13.32	qfq	3,423,800	46,979,279	-3.57%
2024-10-28	13.72	14.08	13.65	14.02	13.81	qfq	3,735,382	51,794,693	2.11%
2024-10-25	13.52	13.85	13.49	13.73	13.53	qfq	3,706,745	50,768,473	1.03%
2024-10-24	13.71	13.76	13.53	13.59	13.39	qfq	1,873,200	25,525,052	-0.95%
2024-10-23	13.95	14.13	13.70	13.72	13.52	qfq	3,655,320	50,739,464	-1.22%
2024-10-22	13.78	13.94	13.72	13.89	13.69	qfq	2,511,502	34,773,401	0.43%
2024-10-21	13.66	13.97	13.60	13.83	13.63	qfq	3,616,203	49,919,161	1.10%
2024-10-18	13.33	13.87	13.19	13.68	13.48	qfq	3,297,903	44,695,046	2.40%
2024-10-17	13.69	13.84	13.33	13.36	13.16	qfq	2,913,175	39,562,178	-2.41%
2024-10-16	13.53	13.96	13.33	13.69	13.49	qfq	3,183,300	43,845,842	1.33%
2024-10-15	13.57	14.01	13.48	13.51	13.31	qfq	3,011,100	41,246,992	-1.53%
2024-10-14	13.55	13.72	13.22	13.72	13.52	qfq	3,177,504	43,110,434	3.70%
2024-10-11	13.92	13.96	13.06	13.23	13.04	qfq	3,251,589	43,867,626	-5.36%
2024-10-10	13.80	14.46	13.80	13.98	13.77	qfq	3,768,627	53,338,622	1.53%
2024-10-09	14.98	15.04	13.77	13.77	13.57	qfq	5,493,782	79,458,403	-11.73%
2024-10-08	16.30	16.58	14.50	15.60	15.37	qfq	10,526,603	164,204,014	9.78%
2024-09-30	13.03	14.48	12.77	14.21	14.00	qfq	9,202,231	125,517,267	12.96%
2024-09-27	12.15	12.69	12.02	12.58	12.39	qfq	5,235,196	64,646,206	5.45%
2024-09-26	11.67	11.95	11.61	11.93	11.75	qfq	2,445,875	28,889,168	1.88%
2024-09-25	11.53	11.87	11.53	11.71	11.54	qfq	3,154,276	37,026,369	1.56%
2024-09-24	11.22	11.53	11.19	11.53	11.36	qfq	2,058,462	23,428,809	3.22%
2024-09-23	11.19	11.34	11.15	11.17	11.01	qfq	909,200	10,205,929	-0.45%
2024-09-20	11.40	11.45	11.18	11.22	11.05	qfq	1,237,044	13,967,231	-2.35%
2024-09-19	11.25	11.51	11.18	11.49	11.32	qfq	1,271,633	14,513,445	2.77%
2024-09-18	11.40	11.40	10.95	11.18	11.02	qfq	1,175,000	13,070,069	-1.24%
2024-09-13	11.61	11.69	11.30	11.32	11.15	qfq	1,359,614	15,529,804	-2.41%
2024-09-12	11.65	11.83	11.60	11.60	11.43	qfq	1,183,342	13,866,545	0.26%
2024-09-11	11.73	11.76	11.55	11.57	11.40	qfq	915,656	10,667,233	-1.36%
2024-09-10	11.70	11.78	11.52	11.73	11.56	qfq	870,851	10,154,835	0.43%
2024-09-09	11.85	11.85	11.45	11.68	11.51	qfq	1,602,250	18,547,827	-1.27%
2024-09-06	12.02	12.24	11.78	11.83	11.66	qfq	1,166,935	13,917,864	-1.58%
2024-09-05	11.90	12.05	11.88	12.02	11.84	qfq	1,094,506	13,126,261	1.01%
2024-09-04	11.94	12.00	11.85	11.90	11.72	qfq	1,078,914	12,862,320	-0.58%
2024-09-03	11.91	12.07	11.80	11.97	11.79	qfq	1,135,716	13,569,253	0.84%
2024-09-02	12.21	12.35	11.86	11.87	11.70	qfq	1,525,424	18,479,962	-2.55%
2024-08-30	12.06	12.45	11.97	12.18	12.00	qfq	1,834,886	22,457,702	1.08%
2024-08-29	11.85	12.05	11.73	12.05	11.87	qfq	1,034,700	12,355,730	1.77%
2024-08-28	11.79	11.93	11.67	11.84	11.67	qfq	951,554	11,233,018	0.42%
2024-08-27	12.03	12.10	11.75	11.79	11.62	qfq	1,431,883	17,003,069	-2.72%
2024-08-26	12.10	12.14	11.88	12.12	11.94	qfq	976,376	11,771,514	1.17%
2024-08-23	11.90	12.00	11.76	11.98	11.80	qfq	1,291,334	15,366,655	0.17%
2024-08-22	12.28	12.38	11.96	11.96	11.78	qfq	1,249,206	15,121,403	-2.45%
2024-08-21	12.17	12.36	12.17	12.26	12.08	qfq	923,516	11,321,175	-0.33%
2024-08-20	12.63	12.69	12.20	12.30	12.12	qfq	1,687,400	20,869,201	-2.61%
2024-08-19	12.71	12.88	12.55	12.63	12.44	qfq	1,542,700	19,515,606	-1.48%
2024-08-16	13.12	13.17	12.76	12.82	12.63	qfq	2,601,600	33,519,910	-2.66%
2024-08-15	13.10	13.26	13.06	13.17	12.98	qfq	2,954,906	38,890,951	-1.05%
2024-08-14	13.01	13.48	13.00	13.31	13.11	qfq	4,214,706	55,966,490	2.78%
2024-08-13	12.80	12.95	12.50	12.95	12.76	qfq	2,209,674	28,226,865	0.78%
2024-08-12	12.96	13.10	12.70	12.85	12.66	qfq	1,756,090	22,629,426	0.63%
2024-08-09	13.00	13.10	12.77	12.77	12.58	qfq	1,530,751	19,824,996	-1.16%
2024-08-08	12.90	13.05	12.78	12.92	12.73	qfq	1,404,600	18,117,642	-0.54%
2024-08-07	13.09	13.15	12.97	12.99	12.80	qfq	1,436,626	18,776,086	-0.38%
2024-08-06	12.80	13.08	12.80	13.04	12.85	qfq	2,025,238	26,229,002	2.11%
2024-08-05	13.10	13.40	12.75	12.77	12.58	qfq	2,688,557	35,064,646	-3.98%
2024-08-02	13.36	13.57	13.25	13.30	13.10	qfq	2,456,400	32,987,994	-1.55%
2024-08-01	13.44	13.61	13.33	13.51	13.31	qfq	2,957,384	39,838,523	0.52%
2024-07-31	13.05	13.46	12.99	13.44	13.24	qfq	3,946,014	52,381,989	2.36%
2024-07-30	12.86	13.24	12.82	13.13	12.94	qfq	2,690,042	35,208,165	0.23%
2024-07-29	12.98	13.15	12.60	13.10	12.91	qfq	4,559,355	58,491,029	-0.91%
2024-07-26	13.23	13.33	13.06	13.22	13.03	qfq	2,341,243	30,846,387	0.92%
2024-07-25	12.90	13.28	12.90	13.10	12.91	qfq	2,648,937	34,709,363	-1.28%
2024-07-24	13.38	13.54	13.17	13.27	13.07	qfq	3,799,942	50,669,443	-3.91%
2024-07-23	14.46	14.97	13.80	13.81	13.61	qfq	5,498,570	77,976,554	1.02%
2024-07-22	13.73	13.79	13.53	13.67	13.47	qfq	1,943,231	26,555,900	0.96%
2024-07-19	13.40	13.73	13.31	13.54	13.34	qfq	1,878,179	25,500,513	0.30%
2024-07-18	13.70	13.70	13.13	13.50	13.30	qfq	2,874,614	38,361,790	-1.75%
2024-07-17	13.90	14.04	13.71	13.74	13.54	qfq	2,088,300	28,902,727	-1.51%
2024-07-16	13.90	14.05	13.65	13.95	13.74	qfq	2,545,063	35,219,136	-0.14%
2024-07-15	14.50	14.57	13.96	13.97	13.76	qfq	3,496,088	49,482,374	-3.72%
2024-07-12	14.76	15.06	14.51	14.51	14.30	qfq	4,082,268	60,054,996	-1.69%
2024-07-11	14.51	14.97	14.38	14.76	14.54	qfq	5,098,031	74,987,072	2.15%
2024-07-10	14.38	14.58	13.94	14.45	14.24	qfq	5,132,513	73,207,239	-1.43%
2024-07-09	15.17	15.17	13.98	14.66	14.44	qfq	8,864,479	129,190,605	-9.51%
2024-07-08	17.40	17.96	16.05	16.20	15.76	qfq	7,674,017	130,320,426	-5.59%
2024-07-05	16.49	17.18	15.96	17.16	16.70	qfq	7,507,547	125,360,443	1.42%
2024-07-04	16.30	16.92	15.88	16.92	16.47	qfq	8,346,939	137,363,525	3.30%
2024-07-03	17.01	17.03	16.16	16.38	15.94	qfq	7,035,344	115,396,297	-5.32%
2024-07-02	16.83	17.49	16.81	17.30	16.83	qfq	9,283,832	158,651,130	-1.54%
2024-07-01	16.59	18.24	16.28	17.57	17.10	qfq	14,463,525	250,638,865	6.10%
2024-06-28	15.93	16.78	15.75	16.56	16.11	qfq	9,641,878	157,385,021	1.16%
2024-06-27	16.44	16.62	15.91	16.37	15.93	qfq	9,078,989	147,256,689	-1.92%
2024-06-26	16.06	16.69	15.62	16.69	16.24	qfq	10,200,086	165,837,697	0.54%
2024-06-25	17.60	17.60	16.30	16.60	16.15	qfq	13,141,961	220,823,756	-8.19%
2024-06-24	17.80	18.90	17.10	18.08	17.59	qfq	20,519,861	369,631,370	6.60%
2024-06-21	14.17	16.96	13.90	16.96	16.50	qfq	12,948,600	215,652,321	20.03%
2024-06-20	14.61	14.66	14.12	14.13	13.75	qfq	1,457,917	20,876,694	-3.02%
2024-06-19	14.52	14.75	14.41	14.57	14.18	qfq	1,983,521	28,945,414	1.39%
2024-06-18	14.23	14.46	14.13	14.37	13.98	qfq	1,227,440	17,641,286	0.98%
2024-06-17	14.20	14.46	14.06	14.23	13.85	qfq	854,710	12,155,637	0.07%
2024-06-14	14.28	14.28	14.05	14.22	13.84	qfq	709,222	10,047,065	-0.21%
2024-06-13	14.06	14.33	14.05	14.25	13.87	qfq	907,183	12,876,862	0.35%
2024-06-12	13.95	14.27	13.75	14.20	13.82	qfq	986,670	13,943,796	1.72%
2024-06-11	13.62	14.02	13.27	13.96	13.58	qfq	1,214,535	16,627,682	2.65%
2024-06-07	13.49	13.70	13.35	13.60	13.23	qfq	1,090,070	14,794,214	2.26%
2024-06-06	13.90	14.04	13.24	13.30	12.94	qfq	2,005,709	26,918,405	-4.11%
2024-06-05	14.40	14.42	13.85	13.87	13.50	qfq	1,337,704	18,813,397	-3.41%
2024-06-04	14.88	14.88	14.23	14.36	13.97	qfq	1,573,894	22,631,951	-3.56%
2024-06-03	15.38	15.38	14.72	14.89	14.49	qfq	1,795,942	26,985,700	-3.37%
2024-05-31	15.00	15.41	14.78	15.41	15.00	qfq	1,585,757	24,178,418	2.19%
2024-05-30	15.18	15.39	15.05	15.08	14.67	qfq	1,052,642	15,978,680	-1.18%
2024-05-29	15.00	15.38	14.99	15.26	14.85	qfq	1,182,084	18,054,480	1.40%
2024-05-28	15.36	15.38	15.02	15.05	14.65	qfq	1,083,826	16,446,556	-2.02%
2024-05-27	15.28	15.37	14.85	15.36	14.95	qfq	1,684,633	25,548,490	2.13%
2024-05-24	15.41	15.62	15.00	15.04	14.64	qfq	1,754,100	26,835,829	-3.28%
2024-05-23	15.90	15.93	15.41	15.55	15.13	qfq	2,497,302	38,996,181	-2.14%
2024-05-22	15.55	16.09	15.50	15.89	15.46	qfq	2,981,598	47,238,827	2.19%
2024-05-21	15.66	15.78	15.41	15.55	15.13	qfq	1,396,727	21,730,280	-1.64%
2024-05-20	15.72	15.95	15.53	15.81	15.38	qfq	2,246,191	35,340,592	1.41%
2024-05-17	15.56	15.74	15.40	15.59	15.17	qfq	1,760,580	27,424,684	0.13%
2024-05-16	15.44	15.78	15.31	15.57	15.15	qfq	2,023,318	31,514,847	2.37%
2024-05-15	15.55	15.84	15.14	15.21	14.80	qfq	1,654,436	25,317,071	-2.75%
2024-05-14	15.20	15.93	15.20	15.64	15.22	qfq	3,718,484	57,915,065	-1.82%
2024-05-13	16.63	17.01	15.83	15.93	15.50	qfq	5,079,518	83,166,270	0.70%
2024-05-10	15.91	16.00	15.49	15.82	15.39	qfq	2,217,383	34,816,475	-0.69%
2024-05-09	15.70	16.05	15.70	15.93	15.50	qfq	2,084,306	33,193,163	1.21%
2024-05-08	16.00	16.28	15.71	15.74	15.32	qfq	2,740,323	43,564,079	-2.78%
2024-05-07	15.87	16.40	15.68	16.19	15.75	qfq	3,955,287	63,532,250	2.21%
2024-05-06	15.33	16.20	15.33	15.84	15.41	qfq	3,493,356	55,266,985	4.42%
2024-04-30	15.40	15.48	15.08	15.17	14.76	qfq	1,918,645	29,260,574	-1.62%
2024-04-29	14.92	15.46	14.92	15.42	15.01	qfq	2,716,153	41,512,808	2.46%
2024-04-26	15.07	15.15	14.80	15.05	14.65	qfq	2,550,295	38,297,169	-0.27%
2024-04-25	14.91	15.43	14.75	15.09	14.68	qfq	3,224,484	48,631,194	-0.13%
2024-04-24	14.90	15.19	14.72	15.11	14.70	qfq	4,814,097	71,866,212	-1.11%
2024-04-23	14.26	16.80	14.18	15.28	14.87	qfq	6,228,612	97,325,392	9.14%
2024-04-22	13.81	14.35	13.42	14.00	13.62	qfq	1,711,315	23,813,642	0.65%
2024-04-19	13.87	14.14	13.81	13.91	13.54	qfq	1,145,281	15,963,900	-0.64%
2024-04-18	14.20	14.36	13.90	14.00	13.62	qfq	1,561,140	21,968,359	-1.69%
2024-04-17	13.15	14.28	13.15	14.24	13.86	qfq	2,537,981	35,592,959	9.20%
2024-04-16	14.49	14.50	13.01	13.04	12.69	qfq	2,897,263	39,068,051	-10.75%
2024-04-15	15.68	15.77	14.30	14.61	14.22	qfq	2,948,850	43,831,107	-6.88%
2024-04-12	16.34	16.50	15.68	15.69	15.27	qfq	2,661,835	42,508,173	-4.10%
2024-04-11	15.88	16.53	15.80	16.36	15.92	qfq	2,525,967	41,359,212	1.43%
2024-04-10	16.61	16.95	15.90	16.13	15.70	qfq	2,449,848	40,009,222	-3.41%
2024-04-09	16.36	16.74	16.33	16.70	16.25	qfq	2,483,822	41,127,523	0.91%
2024-04-08	16.87	17.33	16.44	16.55	16.11	qfq	4,153,285	69,754,136	-2.24%
2024-04-03	16.56	17.00	16.30	16.93	16.47	qfq	3,201,671	53,434,075	1.56%
2024-04-02	16.70	17.23	16.55	16.67	16.22	qfq	3,007,137	50,523,872	-0.95%
2024-04-01	16.43	16.84	16.16	16.83	16.38	qfq	3,207,105	53,281,994	2.12%
2024-03-29	15.68	17.48	15.53	16.48	16.04	qfq	4,113,241	67,996,770	5.71%
2024-03-28	15.12	15.78	15.01	15.59	15.17	qfq	1,593,936	24,740,130	2.90%
2024-03-27	15.87	15.93	15.15	15.15	14.74	qfq	1,822,845	28,212,024	-4.17%
2024-03-26	15.50	15.92	15.35	15.81	15.38	qfq	1,999,936	31,254,394	1.35%
2024-03-25	16.00	16.15	15.60	15.60	15.18	qfq	1,808,502	28,719,711	-3.29%
2024-03-22	16.53	16.55	16.08	16.13	15.70	qfq	2,410,434	39,139,884	-2.42%
2024-03-21	16.69	16.78	16.31	16.53	16.09	qfq	2,186,071	36,078,471	-0.90%
2024-03-20	16.36	16.68	16.30	16.68	16.23	qfq	2,622,178	43,295,770	2.02%
2024-03-19	16.76	16.77	16.35	16.35	15.91	qfq	3,084,444	51,008,494	-0.97%
2024-03-18	16.24	16.58	16.24	16.51	16.07	qfq	2,344,972	38,590,355	1.79%
2024-03-15	15.87	16.26	15.80	16.22	15.78	qfq	2,630,090	42,359,628	1.76%
2024-03-14	16.05	16.44	15.72	15.94	15.51	qfq	2,496,024	40,114,725	-0.38%
2024-03-13	16.09	16.20	15.81	16.00	15.57	qfq	1,981,411	31,706,118	-0.31%
2024-03-12	16.06	16.12	15.70	16.05	15.62	qfq	2,450,830	39,057,892	1.01%
2024-03-11	15.51	15.89	15.41	15.89	15.46	qfq	2,014,226	31,544,341	2.32%
2024-03-08	15.66	15.87	15.26	15.53	15.11	qfq	2,302,051	35,618,926	-1.83%
2024-03-07	15.62	16.05	15.57	15.82	15.39	qfq	2,405,845	38,063,581	1.22%
2024-03-06	15.10	15.70	15.04	15.63	15.21	qfq	1,805,769	27,985,735	2.63%
2024-03-05	15.64	15.68	15.14	15.23	14.82	qfq	1,525,506	23,458,379	-2.56%
2024-03-04	15.85	16.00	15.34	15.63	15.21	qfq	1,866,388	29,067,971	-1.39%
2024-03-01	15.51	15.88	15.50	15.85	15.42	qfq	2,467,864	38,784,323	2.19%
2024-02-29	15.01	15.51	15.00	15.51	15.09	qfq	2,257,972	34,580,752	3.68%
2024-02-28	16.30	16.97	14.93	14.96	14.56	qfq	4,952,421	79,380,422	-8.05%
2024-02-27	15.60	16.30	15.41	16.27	15.83	qfq	3,055,859	48,801,906	3.30%
2024-02-26	15.45	15.98	15.36	15.75	15.33	qfq	3,366,293	52,881,793	2.94%
2024-02-23	14.86	15.33	14.77	15.30	14.89	qfq	2,932,441	44,213,044	3.17%
2024-02-22	14.46	14.94	14.45	14.83	14.43	qfq	1,898,251	28,001,114	1.99%
2024-02-21	14.20	15.03	14.10	14.54	14.15	qfq	3,034,731	44,573,638	1.47%
2024-02-20	14.26	14.50	13.77	14.33	13.94	qfq	2,026,339	28,878,548	1.92%
2024-02-19	13.95	14.39	13.71	14.06	13.68	qfq	2,460,121	34,448,287	3.23%
2024-02-08	12.61	13.69	12.30	13.62	13.25	qfq	2,724,771	35,750,996	9.84%
2024-02-07	13.14	13.28	12.26	12.40	12.07	qfq	2,491,775	31,897,023	-5.92%
2024-02-06	12.63	13.68	11.89	13.18	12.83	qfq	2,639,582	33,513,366	2.41%
2024-02-05	14.70	14.70	12.59	12.87	12.52	qfq	2,724,990	36,101,829	-11.73%
2024-02-02	15.80	15.98	13.90	14.58	14.19	qfq	2,320,725	34,671,456	-7.90%
2024-02-01	15.70	16.13	15.35	15.83	15.40	qfq	2,000,901	31,500,511	0.76%
2024-01-31	16.61	16.91	15.66	15.71	15.29	qfq	1,737,383	28,143,131	-6.49%
2024-01-30	17.01	17.35	16.80	16.80	16.35	qfq	1,681,300	28,647,083	-3.45%
2024-01-29	17.93	18.38	17.35	17.40	16.93	qfq	2,962,124	52,754,438	-3.06%
2024-01-26	17.90	18.43	17.85	17.95	17.47	qfq	1,466,472	26,576,422	-0.11%
2024-01-25	17.33	17.99	17.21	17.97	17.49	qfq	2,143,483	37,931,745	4.23%
2024-01-24	17.10	17.30	16.53	17.24	16.78	qfq	1,200,196	20,424,946	1.53%
2024-01-23	16.95	17.15	16.33	16.98	16.52	qfq	1,043,700	17,583,656	-0.06%
2024-01-22	18.29	18.29	16.85	16.99	16.53	qfq	1,333,038	23,249,820	-5.98%
2024-01-19	18.41	18.52	18.07	18.07	17.58	qfq	917,667	16,763,420	-2.06%
2024-01-18	18.74	18.79	17.95	18.45	17.95	qfq	1,319,706	24,169,064	-1.23%
2024-01-17	19.38	19.38	18.68	18.68	18.18	qfq	1,388,981	26,275,936	-3.31%
2024-01-16	19.89	19.89	19.08	19.32	18.80	qfq	1,928,600	37,423,788	-2.96%
2024-01-15	19.99	20.22	19.80	19.91	19.37	qfq	1,510,584	30,163,307	-1.97%
2024-01-12	20.36	20.95	20.30	20.31	19.76	qfq	2,927,095	60,488,319	0.25%
2024-01-11	19.50	20.40	19.44	20.26	19.72	qfq	1,911,179	38,361,228	3.16%
2024-01-10	19.80	20.00	19.33	19.64	19.11	qfq	1,409,700	27,751,802	-1.16%
2024-01-09	19.99	20.39	19.72	19.87	19.34	qfq	1,630,537	32,727,054	-0.55%
2024-01-08	20.37	20.84	19.95	19.98	19.44	qfq	1,862,172	38,037,756	-2.63%
2024-01-05	20.88	20.88	20.44	20.52	19.97	qfq	2,030,289	42,020,525	-1.11%
2024-01-04	20.44	20.80	20.35	20.75	20.19	qfq	1,808,804	37,259,383	1.27%
2024-01-03	20.61	20.72	20.38	20.49	19.94	qfq	1,437,272	29,457,304	-1.11%
2024-01-02	20.62	20.99	20.61	20.72	20.16	qfq	2,337,788	48,655,736	0.39%
2023-12-29	20.42	20.69	20.31	20.64	20.09	qfq	2,271,415	46,732,380	0.83%
2023-12-28	20.21	20.55	20.01	20.47	19.92	qfq	2,999,085	61,120,597	1.09%
2023-12-27	20.60	20.80	20.09	20.25	19.71	qfq	3,660,004	74,257,398	-3.34%
2023-12-26	19.60	21.36	19.31	20.95	20.39	qfq	5,493,623	112,972,257	7.33%
2023-12-25	19.95	19.95	19.51	19.52	19.00	qfq	1,244,078	24,427,032	-2.20%
2023-12-22	20.13	20.16	19.76	19.96	19.42	qfq	1,277,992	25,485,043	-0.99%
2023-12-21	19.91	20.26	19.53	20.16	19.62	qfq	1,464,112	29,150,195	0.45%
2023-12-20	20.05	20.43	20.04	20.07	19.53	qfq	1,374,000	27,863,907	0.30%
2023-12-19	20.11	20.31	19.82	20.01	19.47	qfq	1,136,588	22,674,009	-0.65%
2023-12-18	20.79	20.79	20.11	20.14	19.60	qfq	1,708,400	34,793,087	-3.36%
2023-12-15	20.98	20.98	20.71	20.84	20.28	qfq	771,287	16,073,293	-0.29%
2023-12-14	21.11	21.24	20.83	20.90	20.34	qfq	1,284,935	27,005,420	-1.04%
2023-12-13	20.90	21.35	20.81	21.12	20.55	qfq	2,201,354	46,490,363	0.81%
2023-12-12	20.85	20.97	20.71	20.95	20.39	qfq	1,057,335	22,031,682	0.19%
2023-12-11	20.85	20.97	20.55	20.91	20.35	qfq	1,374,877	28,549,399	0.29%
2023-12-08	20.94	21.16	20.83	20.85	20.29	qfq	1,310,196	27,457,895	-0.38%
2023-12-07	21.06	21.15	20.60	20.93	20.37	qfq	1,276,114	26,702,840	-0.57%
2023-12-06	21.00	21.27	20.95	21.05	20.48	qfq	1,109,181	23,432,880	0.19%
2023-12-05	21.43	21.43	21.00	21.01	20.45	qfq	1,712,600	36,241,412	-2.28%
2023-12-04	21.44	21.75	21.33	21.50	20.92	qfq	1,496,959	32,195,640	0.28%
2023-12-01	21.48	21.53	21.26	21.44	20.86	qfq	1,453,684	31,086,799	-0.19%
2023-11-30	21.67	21.77	21.20	21.48	20.90	qfq	1,593,280	34,099,153	-0.79%
2023-11-29	22.00	22.01	21.56	21.65	21.07	qfq	1,460,443	31,779,965	-1.55%
2023-11-28	21.90	22.04	21.53	21.99	21.40	qfq	1,597,544	34,961,454	1.06%
2023-11-27	21.97	22.15	21.58	21.76	21.18	qfq	1,798,527	39,154,993	-1.05%
2023-11-24	22.50	22.55	21.83	21.99	21.40	qfq	2,410,832	53,150,515	-1.96%
2023-11-23	22.14	22.47	22.06	22.43	21.83	qfq	1,937,272	43,259,095	0.99%
2023-11-22	22.59	22.88	22.18	22.21	21.61	qfq	2,796,930	62,935,205	-1.68%
2023-11-21	22.80	22.96	22.43	22.59	21.98	qfq	2,889,180	65,731,391	-0.88%
2023-11-20	22.58	22.79	22.38	22.79	22.18	qfq	2,531,335	57,305,296	1.24%
2023-11-17	22.51	22.58	22.32	22.51	21.90	qfq	1,684,500	37,794,331	0.22%
2023-11-16	22.95	22.95	22.42	22.46	21.86	qfq	2,542,000	57,447,241	-1.84%
2023-11-15	22.98	23.14	22.83	22.88	22.26	qfq	3,129,700	71,927,222	-0.44%
2023-11-14	22.99	23.04	22.66	22.98	22.36	qfq	2,826,476	64,516,835	0.09%
2023-11-13	22.58	22.96	22.54	22.96	22.34	qfq	3,331,180	75,892,548	2.00%
2023-11-10	22.65	22.68	22.33	22.51	21.90	qfq	2,118,963	47,647,003	-0.62%
2023-11-09	22.79	23.05	22.51	22.65	22.04	qfq	3,733,500	84,948,460	-0.92%
2023-11-08	23.26	23.29	22.70	22.86	22.25	qfq	3,764,188	86,065,795	-0.95%
2023-11-07	22.89	23.08	22.63	23.08	22.46	qfq	4,086,468	93,440,223	0.44%
2023-11-06	22.82	23.01	22.65	22.98	22.36	qfq	4,139,688	94,706,045	1.50%
2023-11-03	22.17	22.93	22.17	22.64	22.03	qfq	4,137,069	93,720,613	1.30%
2023-11-02	22.68	22.90	22.35	22.35	21.75	qfq	4,555,158	102,652,500	-1.76%
2023-11-01	22.93	23.26	22.70	22.75	22.14	qfq	4,884,994	111,800,186	-1.60%
2023-10-31	23.80	23.80	22.78	23.12	22.50	qfq	8,458,837	196,329,590	-3.06%
2023-10-30	23.69	24.07	23.40	23.85	23.21	qfq	9,926,353	235,745,171	-2.29%
2023-10-27	24.51	26.26	23.49	24.41	23.75	qfq	17,613,875	430,781,184	-7.26%
2023-10-26	28.50	30.00	26.32	26.32	25.61	qfq	23,412,061	664,491,336	-2.81%
2023-10-25	27.08	27.08	24.28	27.08	26.35	qfq	18,619,256	482,376,693	19.98%
2023-10-24	21.18	22.57	21.18	22.57	21.96	qfq	4,027,287	88,815,546	6.66%
2023-10-23	22.03	22.03	20.90	21.16	20.59	qfq	2,319,908	49,257,749	-4.43%
2023-10-20	22.00	22.55	21.82	22.14	21.54	qfq	2,814,800	62,687,819	0.91%
2023-10-19	21.75	22.30	21.60	21.94	21.35	qfq	1,789,978	39,447,502	0.87%
2023-10-18	22.33	22.33	21.70	21.75	21.17	qfq	1,808,895	39,524,557	-2.73%
2023-10-17	22.50	22.54	22.02	22.36	21.76	qfq	1,698,435	37,841,950	0.22%
2023-10-16	22.34	22.47	22.12	22.31	21.71	qfq	2,040,025	45,458,778	0.90%
2023-10-13	23.01	23.01	22.07	22.11	21.52	qfq	3,014,001	67,315,854	-4.08%
2023-10-12	22.79	23.08	22.64	23.05	22.43	qfq	1,904,718	43,509,758	0.83%
2023-10-11	23.26	23.29	22.58	22.86	22.25	qfq	2,438,204	55,884,668	-1.42%
2023-10-10	23.71	23.94	23.15	23.19	22.57	qfq	2,675,684	62,792,462	-2.19%
2023-10-09	24.26	24.45	23.70	23.71	23.07	qfq	2,577,361	61,692,109	-2.27%
2023-09-28	24.16	24.53	24.09	24.26	23.61	qfq	2,245,353	54,605,063	0.41%
2023-09-27	24.00	24.68	23.68	24.16	23.51	qfq	3,787,708	91,779,469	1.05%
2023-09-26	23.74	24.05	23.55	23.91	23.27	qfq	2,359,134	56,270,918	0.63%
2023-09-25	23.91	24.10	23.61	23.76	23.12	qfq	2,203,031	52,394,738	-0.96%
2023-09-22	23.30	24.07	23.13	23.99	23.35	qfq	3,244,167	76,802,733	1.35%
2023-09-21	23.86	24.25	23.63	23.67	23.03	qfq	3,070,942	73,473,891	-0.17%
2023-09-20	23.67	23.88	23.52	23.71	23.07	qfq	1,836,899	43,540,178	0.21%
2023-09-19	24.00	24.18	23.50	23.66	23.02	qfq	2,320,371	55,200,011	-1.50%
2023-09-18	23.70	24.10	23.27	24.02	23.37	qfq	3,039,899	72,531,368	1.26%
2023-09-15	24.72	24.85	23.70	23.72	23.08	qfq	4,105,657	98,668,006	-4.16%
2023-09-14	26.55	26.55	24.60	24.75	24.08	qfq	5,740,800	146,069,336	-6.85%
2023-09-13	25.88	26.59	25.76	26.57	25.86	qfq	5,711,058	149,998,389	2.27%
2023-09-12	26.00	26.20	25.65	25.98	25.28	qfq	2,983,572	77,360,911	-1.03%
2023-09-11	26.57	26.57	25.52	26.25	25.54	qfq	4,876,047	126,480,516	-0.91%
2023-09-08	26.51	26.90	26.08	26.49	25.78	qfq	4,468,389	118,027,387	-1.16%
2023-09-07	27.57	27.78	26.80	26.80	26.08	qfq	5,048,554	137,487,777	-4.18%
2023-09-06	27.57	27.98	27.10	27.97	27.22	qfq	5,533,496	151,950,959	0.47%
2023-09-05	28.71	28.71	27.32	27.84	27.09	qfq	7,047,406	195,061,857	-3.00%
2023-09-04	28.50	28.89	28.43	28.70	27.93	qfq	5,390,251	154,506,577	1.02%
2023-09-01	28.90	29.06	28.19	28.41	27.65	qfq	5,624,069	160,408,394	-2.64%
2023-08-31	30.13	30.40	29.15	29.18	28.40	qfq	7,714,884	227,456,484	-4.48%
2023-08-30	31.55	31.92	30.16	30.55	29.73	qfq	12,667,491	391,846,601	-5.65%
2023-08-29	30.63	33.48	30.62	32.38	31.51	qfq	18,252,877	586,766,272	5.30%
2023-08-28	30.06	32.20	29.64	30.75	29.92	qfq	16,162,032	498,840,958	5.31%
2023-08-25	29.34	31.54	29.01	29.20	28.42	qfq	17,450,974	529,664,823	3.11%
2023-08-24	28.99	29.54	27.06	28.32	27.56	qfq	11,779,751	329,889,239	-4.87%
2023-08-23	28.61	30.80	28.52	29.77	28.97	qfq	12,927,662	386,271,974	1.40%
2023-08-22	31.10	31.50	28.17	29.36	28.57	qfq	16,396,661	489,123,112	-8.76%
2023-08-21	30.00	32.61	29.90	32.18	31.31	qfq	18,107,684	572,206,242	5.13%
2023-08-18	29.32	32.00	29.20	30.61	29.79	qfq	15,772,416	485,064,326	3.97%
2023-08-17	29.00	29.77	27.87	29.44	28.65	qfq	9,418,476	271,226,020	-0.03%
2023-08-16	28.34	29.90	28.34	29.45	28.66	qfq	9,205,887	268,911,195	2.33%
2023-08-15	30.23	30.48	28.75	28.78	28.01	qfq	11,233,708	328,708,905	-5.95%
2023-08-14	30.30	31.30	30.10	30.60	29.78	qfq	11,000,084	336,732,261	-3.23%
2023-08-11	31.80	33.44	31.60	31.62	30.77	qfq	12,722,830	411,726,091	-0.88%
2023-08-10	31.00	33.33	31.00	31.90	31.04	qfq	14,812,852	475,030,437	-1.85%
2023-08-09	33.73	34.66	32.11	32.50	31.63	qfq	16,883,433	562,626,726	1.21%
2023-08-08	32.88	34.95	31.50	32.11	31.25	qfq	16,025,169	529,485,811	-4.72%
2023-08-07	33.26	35.50	32.00	33.70	32.79	qfq	15,736,173	526,787,692	-0.79%
2023-08-04	35.79	36.66	33.97	33.97	33.06	qfq	22,266,369	785,291,619	-8.95%
2023-08-03	31.04	39.31	30.37	37.31	36.31	qfq	27,552,237	976,877,332	13.89%
2023-08-02	32.00	34.13	30.03	32.76	31.88	qfq	20,360,932	653,078,711	-5.21%
2023-08-01	37.50	40.33	34.30	34.56	33.63	qfq	23,446,117	874,834,162	-10.70%
2023-07-31	34.00	39.50	32.00	38.70	37.66	qfq	25,404,748	904,618,361	10.57%
2023-07-28	31.46	36.66	31.46	35.00	34.06	qfq	27,087,317	934,095,407	2.61%