SECURITY DETAIL · RAW DATA

锦江航运601083.SH

ASSECNYSTOCK

最近收盘价10.462026-07-17

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）5,868,557

成交额（元）62,111,969

日线记录632

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 5 条

复权因子 632 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
2026-06-17	2026-06-25	cash_dividend	0.612	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-12	2025-11-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-17	cash_dividend	0.288	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-09	2024-11-15	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-14	cash_dividend	0.287	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 632 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.65	10.72	10.43	10.46	10.46	qfq	5,868,557	62,111,969	-1.13%
2026-07-16	10.70	10.75	10.51	10.58	10.58	qfq	5,233,500	55,512,751	-0.66%
2026-07-15	10.40	10.70	10.38	10.65	10.65	qfq	5,030,502	53,454,114	1.82%
2026-07-14	10.30	10.50	10.15	10.46	10.46	qfq	5,994,084	62,262,046	2.35%
2026-07-13	10.19	10.34	10.14	10.22	10.22	qfq	5,149,039	52,812,537	-0.29%
2026-07-10	10.25	10.30	10.14	10.25	10.25	qfq	3,372,700	34,486,368	0.10%
2026-07-09	10.46	10.51	10.21	10.24	10.24	qfq	4,440,878	45,787,959	-2.10%
2026-07-08	10.47	10.58	10.36	10.46	10.46	qfq	3,699,098	38,695,899	-0.19%
2026-07-07	10.72	10.75	10.34	10.48	10.48	qfq	5,298,278	55,398,163	-2.06%
2026-07-06	10.32	10.77	10.27	10.70	10.70	qfq	7,636,889	80,733,352	3.78%
2026-07-03	10.25	10.38	10.19	10.31	10.31	qfq	3,677,313	37,856,116	1.28%
2026-07-02	9.98	10.25	9.98	10.18	10.18	qfq	5,078,123	51,590,207	1.80%
2026-07-01	9.87	10.08	9.83	10.00	10.00	qfq	4,395,700	43,883,607	0.60%
2026-06-30	10.19	10.22	9.87	9.94	9.94	qfq	5,078,724	50,626,854	-2.55%
2026-06-29	10.04	10.24	9.68	10.20	10.20	qfq	6,223,775	62,086,219	2.41%
2026-06-26	10.19	10.20	9.96	9.96	9.96	qfq	5,154,509	51,775,441	-2.16%
2026-06-25	10.75	10.76	10.17	10.18	10.18	qfq	8,295,386	85,886,483	-10.54%
2026-06-24	11.45	11.63	11.30	11.38	10.77	qfq	9,824,100	112,481,808	0.00%
2026-06-23	11.26	11.44	11.22	11.38	10.77	qfq	5,009,204	57,003,110	0.80%
2026-06-22	11.22	11.31	10.97	11.29	10.68	qfq	5,582,618	62,159,918	0.27%
2026-06-18	11.36	11.46	11.23	11.26	10.65	qfq	4,509,764	50,929,779	-1.14%
2026-06-17	11.38	11.50	11.31	11.39	10.78	qfq	5,409,137	61,717,941	0.53%
2026-06-16	11.45	11.45	11.17	11.33	10.72	qfq	8,904,237	100,420,765	-1.99%
2026-06-15	11.19	11.65	11.19	11.56	10.94	qfq	14,018,943	161,266,381	4.62%
2026-06-12	10.71	11.09	10.71	11.05	10.46	qfq	10,038,181	109,591,624	3.27%
2026-06-11	10.73	10.77	10.62	10.70	10.12	qfq	5,273,500	56,262,582	-0.47%
2026-06-10	10.70	10.80	10.66	10.75	10.17	qfq	5,972,583	64,112,169	0.19%
2026-06-09	10.85	10.88	10.66	10.73	10.15	qfq	5,877,236	62,979,507	-0.56%
2026-06-08	11.06	11.12	10.68	10.79	10.21	qfq	8,337,100	90,636,984	-3.05%
2026-06-05	11.09	11.31	11.08	11.13	10.53	qfq	5,289,300	59,206,886	0.45%
2026-06-04	11.30	11.37	11.04	11.08	10.48	qfq	5,301,372	59,171,957	-2.03%
2026-06-03	11.46	11.51	11.26	11.31	10.70	qfq	5,730,100	65,091,602	-1.74%
2026-06-02	11.56	11.66	11.45	11.51	10.89	qfq	5,500,083	63,481,202	-0.78%
2026-06-01	11.35	11.64	11.34	11.60	10.98	qfq	6,169,200	71,177,055	1.84%
2026-05-29	11.37	11.48	11.32	11.39	10.78	qfq	5,439,925	61,993,659	0.44%
2026-05-28	11.45	11.58	11.20	11.34	10.73	qfq	6,258,800	71,138,610	-1.31%
2026-05-27	11.69	11.76	11.46	11.49	10.87	qfq	6,780,200	78,332,327	-2.38%
2026-05-26	11.79	11.92	11.64	11.77	11.14	qfq	6,727,863	79,061,062	-0.84%
2026-05-25	11.69	11.97	11.61	11.87	11.23	qfq	9,432,343	111,511,800	1.54%
2026-05-22	11.69	11.84	11.53	11.69	11.06	qfq	6,420,443	74,936,313	0.34%
2026-05-21	11.76	12.10	11.64	11.65	11.02	qfq	9,759,513	115,869,735	-0.85%
2026-05-20	11.70	11.79	11.61	11.75	11.12	qfq	6,012,413	70,381,325	-0.09%
2026-05-19	11.79	11.89	11.68	11.76	11.13	qfq	7,380,259	86,828,504	-0.17%
2026-05-18	11.90	11.94	11.71	11.78	11.15	qfq	7,575,700	89,393,229	-1.01%
2026-05-15	12.33	12.33	11.86	11.90	11.26	qfq	11,627,071	139,571,004	-3.64%
2026-05-14	12.29	12.48	12.20	12.35	11.69	qfq	11,235,200	138,874,218	0.82%
2026-05-13	12.24	12.33	12.18	12.25	11.59	qfq	6,425,091	78,723,364	0.16%
2026-05-12	12.34	12.40	12.21	12.23	11.57	qfq	7,182,800	88,138,059	-0.81%
2026-05-11	12.46	12.52	12.20	12.33	11.67	qfq	11,339,807	139,280,958	-1.36%
2026-05-08	12.21	12.57	12.21	12.50	11.83	qfq	10,333,558	128,884,621	1.87%
2026-05-07	12.34	12.38	12.16	12.27	11.61	qfq	8,036,600	98,637,676	0.00%
2026-05-06	12.19	12.39	12.15	12.27	11.61	qfq	11,169,076	137,265,362	1.32%
2026-04-30	12.39	12.44	11.93	12.11	11.46	qfq	13,734,905	166,555,950	-3.20%
2026-04-29	12.37	12.54	12.31	12.51	11.84	qfq	8,747,831	109,103,225	1.30%
2026-04-28	12.46	12.57	12.24	12.35	11.69	qfq	7,773,000	96,021,218	-0.48%
2026-04-27	12.56	12.71	12.41	12.41	11.74	qfq	7,807,600	97,493,866	-1.19%
2026-04-24	12.85	12.87	12.40	12.56	11.88	qfq	12,305,279	154,958,397	-2.71%
2026-04-23	13.01	13.05	12.86	12.91	12.22	qfq	7,792,600	100,688,039	-1.22%
2026-04-22	13.13	13.25	13.00	13.07	12.37	qfq	8,404,735	110,077,474	-0.53%
2026-04-21	12.97	13.15	12.86	13.14	12.43	qfq	10,262,600	133,780,996	1.23%
2026-04-20	12.71	13.11	12.66	12.98	12.28	qfq	13,543,022	175,352,871	2.20%
2026-04-17	12.77	12.80	12.63	12.70	12.02	qfq	7,867,956	99,963,477	-0.55%
2026-04-16	12.90	12.91	12.66	12.77	12.08	qfq	10,950,849	139,417,111	-1.01%
2026-04-15	12.93	12.96	12.74	12.90	12.21	qfq	8,549,530	110,021,190	0.31%
2026-04-14	13.18	13.30	12.78	12.86	12.17	qfq	13,755,682	178,035,801	-2.06%
2026-04-13	13.10	13.23	12.88	13.13	12.42	qfq	14,065,355	183,966,646	-0.45%
2026-04-10	13.30	13.33	13.12	13.19	12.48	qfq	13,072,005	172,364,224	0.61%
2026-04-09	13.07	13.30	13.07	13.11	12.40	qfq	14,437,380	190,386,554	-0.68%
2026-04-08	12.93	13.29	12.81	13.20	12.49	qfq	21,632,399	284,011,121	1.69%
2026-04-07	12.99	13.13	12.90	12.98	12.28	qfq	19,415,222	252,472,066	-0.08%
2026-04-03	13.16	13.45	12.97	12.99	12.29	qfq	27,518,317	360,854,830	-1.29%
2026-04-02	12.79	13.27	12.70	13.16	12.45	qfq	54,399,975	713,242,731	1.78%
2026-04-01	12.56	12.93	12.56	12.93	12.23	qfq	18,906,689	243,764,099	10.04%
2026-03-31	12.04	12.10	11.66	11.75	11.12	qfq	10,813,500	127,739,163	-2.49%
2026-03-30	12.00	12.09	11.89	12.05	11.40	qfq	5,830,893	69,963,641	-0.25%
2026-03-27	12.01	12.13	11.92	12.08	11.43	qfq	7,696,500	92,549,622	-0.41%
2026-03-26	12.03	12.30	11.99	12.13	11.48	qfq	8,724,664	106,122,018	1.00%
2026-03-25	11.95	12.10	11.78	12.01	11.36	qfq	8,706,064	104,423,225	1.35%
2026-03-24	11.56	11.90	11.44	11.85	11.21	qfq	12,557,183	146,775,891	3.95%
2026-03-23	11.84	11.84	11.31	11.40	10.79	qfq	14,344,721	166,149,280	-4.20%
2026-03-20	12.14	12.24	11.90	11.90	11.26	qfq	12,402,100	149,513,417	-1.41%
2026-03-19	12.29	12.34	12.02	12.07	11.42	qfq	11,674,700	141,935,248	-2.74%
2026-03-18	12.25	12.49	12.14	12.41	11.74	qfq	14,960,200	184,608,710	0.98%
2026-03-17	12.19	12.40	12.17	12.29	11.63	qfq	15,984,675	196,520,421	0.16%
2026-03-16	12.12	12.29	12.05	12.27	11.61	qfq	13,344,325	162,487,952	1.57%
2026-03-13	12.05	12.26	12.01	12.08	11.43	qfq	11,659,100	141,446,662	-0.17%
2026-03-12	12.10	12.16	11.98	12.10	11.45	qfq	12,005,065	145,022,830	0.58%
2026-03-11	12.13	12.18	11.88	12.03	11.38	qfq	13,106,123	157,093,783	-0.82%
2026-03-10	12.00	12.33	12.00	12.13	11.48	qfq	17,636,038	214,684,446	0.33%
2026-03-09	12.36	12.67	12.01	12.09	11.44	qfq	24,296,328	296,736,667	-2.11%
2026-03-06	12.20	12.44	11.96	12.35	11.69	qfq	18,683,067	228,521,697	0.82%
2026-03-05	12.40	12.47	12.13	12.25	11.59	qfq	32,377,995	397,954,277	-2.47%
2026-03-04	13.80	13.81	12.36	12.56	11.88	qfq	57,180,111	720,508,995	-8.52%
2026-03-03	12.48	13.73	12.48	13.73	12.99	qfq	59,837,117	794,466,240	10.02%
2026-03-02	12.99	12.99	12.39	12.48	11.81	qfq	25,456,872	319,960,631	-0.40%
2026-02-27	12.23	12.61	12.23	12.53	11.86	qfq	15,132,888	189,185,547	2.45%
2026-02-26	12.06	12.32	12.06	12.23	11.57	qfq	11,479,517	140,267,726	1.33%
2026-02-25	11.97	12.20	11.91	12.07	11.42	qfq	14,087,493	170,778,262	1.09%
2026-02-24	11.68	11.99	11.68	11.94	11.30	qfq	17,262,549	205,404,322	4.01%
2026-02-13	12.10	12.17	11.48	11.48	10.86	qfq	18,450,880	215,634,194	-4.17%
2026-02-12	11.82	12.08	11.82	11.98	11.34	qfq	8,384,290	100,382,805	1.18%
2026-02-11	11.82	11.90	11.79	11.84	11.20	qfq	5,683,800	67,437,014	0.51%
2026-02-10	11.85	11.85	11.72	11.78	11.15	qfq	5,115,237	60,226,877	-0.34%
2026-02-09	11.90	11.92	11.80	11.82	11.18	qfq	5,854,957	69,357,030	0.00%
2026-02-06	11.81	11.92	11.77	11.82	11.18	qfq	5,318,998	63,035,808	-0.34%
2026-02-05	11.84	11.93	11.75	11.86	11.22	qfq	6,188,084	73,290,923	-0.08%
2026-02-04	11.63	11.90	11.61	11.87	11.23	qfq	8,023,194	94,775,914	1.89%
2026-02-03	11.74	11.80	11.55	11.65	11.02	qfq	7,693,794	89,634,983	0.43%
2026-02-02	11.94	11.95	11.60	11.60	10.98	qfq	12,837,561	150,860,856	-3.25%
2026-01-30	11.87	12.02	11.81	11.99	11.35	qfq	7,000,500	83,600,764	0.59%
2026-01-29	11.83	11.97	11.80	11.92	11.28	qfq	7,449,593	88,451,211	0.76%
2026-01-28	11.86	11.94	11.81	11.83	11.19	qfq	5,485,700	65,112,079	-0.08%
2026-01-27	11.91	11.98	11.79	11.84	11.20	qfq	7,004,975	83,049,880	-0.75%
2026-01-26	11.94	11.97	11.70	11.93	11.29	qfq	10,289,948	122,156,434	0.34%
2026-01-23	11.99	12.03	11.87	11.89	11.25	qfq	6,632,367	79,110,825	-0.59%
2026-01-22	11.88	11.99	11.86	11.96	11.32	qfq	5,888,781	70,385,323	0.59%
2026-01-21	11.91	11.98	11.86	11.89	11.25	qfq	7,000,701	83,362,953	-0.50%
2026-01-20	11.85	11.96	11.79	11.95	11.31	qfq	7,615,585	90,609,906	1.01%
2026-01-19	11.74	11.84	11.68	11.83	11.19	qfq	7,095,100	83,628,798	1.46%
2026-01-16	11.66	11.71	11.57	11.66	11.03	qfq	6,526,818	75,967,454	0.17%
2026-01-15	11.52	11.71	11.47	11.64	11.01	qfq	6,572,656	76,483,008	1.13%
2026-01-14	11.54	11.71	11.40	11.51	10.89	qfq	9,907,559	114,729,325	-0.69%
2026-01-13	11.52	11.67	11.49	11.59	10.97	qfq	9,816,134	113,917,942	0.52%
2026-01-12	11.43	11.53	11.38	11.53	10.91	qfq	7,607,187	87,183,093	0.87%
2026-01-09	11.40	11.47	11.34	11.43	10.82	qfq	5,209,116	59,476,698	0.53%
2026-01-08	11.42	11.48	11.36	11.37	10.76	qfq	6,219,967	70,879,139	-0.35%
2026-01-07	11.45	11.52	11.39	11.41	10.80	qfq	7,182,514	82,217,430	-0.17%
2026-01-06	11.16	11.43	11.16	11.43	10.82	qfq	10,885,611	123,571,756	2.33%
2026-01-05	11.17	11.21	11.10	11.17	10.57	qfq	7,738,142	86,213,817	0.09%
2025-12-31	11.16	11.23	11.14	11.16	10.56	qfq	3,849,796	43,018,253	-0.18%
2025-12-30	11.19	11.27	11.12	11.18	10.58	qfq	5,729,547	64,064,231	-0.27%
2025-12-29	11.48	11.49	11.20	11.21	10.61	qfq	7,954,928	89,911,429	-2.10%
2025-12-26	11.56	11.56	11.43	11.45	10.83	qfq	5,478,604	62,862,432	-0.69%
2025-12-25	11.49	11.63	11.49	11.53	10.91	qfq	5,728,319	66,088,510	0.35%
2025-12-24	11.47	11.53	11.45	11.49	10.87	qfq	5,167,600	59,371,191	-0.17%
2025-12-23	11.59	11.67	11.46	11.51	10.89	qfq	6,156,818	71,150,588	-0.69%
2025-12-22	11.58	11.67	11.48	11.59	10.97	qfq	6,921,542	80,241,532	0.09%
2025-12-19	11.32	11.58	11.30	11.58	10.96	qfq	8,864,534	101,657,202	2.30%
2025-12-18	11.27	11.46	11.24	11.32	10.71	qfq	8,109,352	92,199,190	0.00%
2025-12-17	11.26	11.34	11.22	11.32	10.71	qfq	5,284,585	59,566,839	0.18%
2025-12-16	11.35	11.38	11.24	11.30	10.69	qfq	4,795,600	54,147,661	-0.53%
2025-12-15	11.21	11.39	11.19	11.36	10.75	qfq	5,431,200	61,529,822	1.16%
2025-12-12	11.37	11.42	11.22	11.23	10.63	qfq	7,447,700	84,166,028	-1.23%
2025-12-11	11.34	11.39	11.24	11.37	10.76	qfq	7,045,820	79,801,898	0.09%
2025-12-10	11.21	11.40	11.20	11.36	10.75	qfq	5,349,855	60,583,166	0.98%
2025-12-09	11.32	11.38	11.24	11.25	10.64	qfq	4,406,500	49,800,120	-0.79%
2025-12-08	11.36	11.39	11.27	11.34	10.73	qfq	6,269,347	70,980,182	-0.09%
2025-12-05	11.29	11.36	11.23	11.35	10.74	qfq	4,921,200	55,596,269	0.09%
2025-12-04	11.35	11.47	11.29	11.34	10.73	qfq	5,258,200	59,774,192	0.09%
2025-12-03	11.26	11.34	11.23	11.33	10.72	qfq	4,091,900	46,244,038	0.62%
2025-12-02	11.32	11.33	11.22	11.26	10.65	qfq	4,317,515	48,609,385	-0.71%
2025-12-01	11.24	11.36	11.20	11.34	10.73	qfq	7,817,961	88,417,200	1.16%
2025-11-28	11.14	11.21	11.09	11.21	10.61	qfq	4,427,303	49,423,360	0.72%
2025-11-27	11.13	11.20	11.08	11.13	10.53	qfq	4,034,874	44,963,448	-0.09%
2025-11-26	11.19	11.25	11.12	11.14	10.54	qfq	5,771,474	64,545,370	-0.36%
2025-11-25	11.12	11.27	11.06	11.18	10.58	qfq	6,785,454	75,964,656	0.63%
2025-11-24	11.13	11.21	11.03	11.11	10.51	qfq	8,353,500	92,757,612	0.18%
2025-11-21	11.43	11.47	11.07	11.09	10.49	qfq	10,599,301	119,238,503	-3.23%
2025-11-20	11.53	11.62	11.45	11.46	10.84	qfq	6,143,573	70,797,954	-0.61%
2025-11-19	11.66	11.68	11.47	11.53	10.91	qfq	8,996,100	104,036,338	-0.86%
2025-11-18	11.91	11.94	11.57	11.63	11.00	qfq	10,180,600	118,754,630	-3.41%
2025-11-17	12.31	12.36	12.04	12.04	11.20	qfq	14,929,847	181,209,508	-3.06%
2025-11-14	12.44	12.57	12.41	12.42	11.56	qfq	10,463,391	130,698,440	-0.40%
2025-11-13	12.52	12.59	12.45	12.47	11.60	qfq	8,408,456	104,987,241	-0.56%
2025-11-12	12.59	12.66	12.49	12.54	11.67	qfq	7,324,535	91,973,962	-0.08%
2025-11-11	12.62	12.65	12.54	12.55	11.68	qfq	7,814,158	98,326,705	-0.71%
2025-11-10	12.71	12.75	12.62	12.64	11.76	qfq	9,487,635	120,020,286	-0.47%
2025-11-07	12.67	12.84	12.63	12.70	11.82	qfq	10,392,640	132,248,480	-0.08%
2025-11-06	12.75	12.87	12.65	12.71	11.83	qfq	15,573,568	198,214,192	-0.47%
2025-11-05	12.80	12.88	12.69	12.77	11.88	qfq	16,281,379	207,886,144	-0.16%
2025-11-04	12.64	12.94	12.53	12.79	11.90	qfq	19,948,728	255,315,580	1.67%
2025-11-03	12.56	12.68	12.38	12.58	11.71	qfq	14,528,451	181,607,938	-0.16%
2025-10-31	12.56	12.80	12.55	12.60	11.72	qfq	19,628,487	248,540,897	1.37%
2025-10-30	12.37	12.58	12.35	12.43	11.57	qfq	14,687,595	183,245,277	0.49%
2025-10-29	12.40	12.45	12.20	12.37	11.51	qfq	12,505,941	154,000,201	-0.48%
2025-10-28	12.46	12.55	12.36	12.43	11.57	qfq	13,616,041	169,453,877	0.32%
2025-10-27	12.25	12.50	12.20	12.39	11.53	qfq	14,380,751	178,035,897	1.56%
2025-10-24	12.28	12.37	12.16	12.20	11.35	qfq	9,554,400	116,789,069	-0.73%
2025-10-23	12.22	12.39	12.17	12.29	11.44	qfq	12,242,500	150,007,714	0.90%
2025-10-22	12.31	12.42	12.16	12.18	11.33	qfq	15,013,694	184,027,137	-1.77%
2025-10-21	12.33	12.50	12.13	12.40	11.54	qfq	21,662,057	267,639,976	0.65%
2025-10-20	12.08	12.39	11.91	12.32	11.46	qfq	22,379,178	271,954,846	1.99%
2025-10-17	12.19	12.32	12.05	12.08	11.24	qfq	19,862,309	242,206,002	-1.79%
2025-10-16	11.88	12.40	11.85	12.30	11.45	qfq	32,226,916	395,132,143	3.45%
2025-10-15	11.95	11.95	11.72	11.89	11.06	qfq	15,746,905	185,890,735	0.51%
2025-10-14	11.52	12.00	11.52	11.83	11.01	qfq	17,638,600	207,289,605	2.96%
2025-10-13	11.41	11.53	11.36	11.49	10.69	qfq	9,492,900	108,749,436	-0.61%
2025-10-10	11.45	11.61	11.40	11.56	10.76	qfq	8,027,189	92,630,362	0.87%
2025-10-09	11.48	11.49	11.40	11.46	10.66	qfq	5,821,342	66,606,803	-0.09%
2025-09-30	11.55	11.56	11.45	11.47	10.67	qfq	4,340,262	49,851,875	-0.43%
2025-09-29	11.55	11.58	11.36	11.52	10.72	qfq	6,363,130	72,896,338	-0.09%
2025-09-26	11.49	11.63	11.48	11.53	10.73	qfq	4,556,421	52,616,569	-0.35%
2025-09-25	11.72	11.72	11.52	11.57	10.77	qfq	7,063,865	81,795,137	-1.20%
2025-09-24	11.55	11.78	11.52	11.71	10.90	qfq	7,427,300	86,659,253	0.52%
2025-09-23	11.60	11.76	11.47	11.65	10.84	qfq	10,715,000	124,038,183	0.69%
2025-09-22	11.74	11.76	11.53	11.57	10.77	qfq	6,080,429	70,579,970	-1.45%
2025-09-19	11.59	11.83	11.58	11.74	10.92	qfq	7,407,091	86,823,867	1.29%
2025-09-18	11.83	11.87	11.53	11.59	10.78	qfq	10,514,700	123,031,693	-2.28%
2025-09-17	12.01	12.01	11.84	11.86	11.04	qfq	6,745,692	80,207,606	-0.75%
2025-09-16	11.85	11.96	11.83	11.95	11.12	qfq	5,435,674	64,685,278	0.84%
2025-09-15	11.96	11.97	11.83	11.85	11.03	qfq	7,669,403	91,205,089	-0.42%
2025-09-12	11.96	12.04	11.88	11.90	11.07	qfq	6,316,736	75,428,976	-0.42%
2025-09-11	11.93	11.96	11.75	11.95	11.12	qfq	7,107,404	84,309,076	0.08%
2025-09-10	11.90	11.98	11.86	11.94	11.11	qfq	6,902,100	82,262,736	0.34%
2025-09-09	12.13	12.14	11.88	11.90	11.07	qfq	9,105,800	109,120,980	-1.90%
2025-09-08	11.85	12.30	11.81	12.13	11.29	qfq	16,290,576	197,246,902	2.36%
2025-09-05	11.83	11.86	11.68	11.85	11.03	qfq	7,312,400	86,096,251	0.34%
2025-09-04	11.76	11.89	11.69	11.81	10.99	qfq	8,423,143	99,484,635	0.25%
2025-09-03	12.06	12.08	11.76	11.78	10.96	qfq	8,348,400	99,195,528	-2.32%
2025-09-02	12.19	12.25	11.94	12.06	11.22	qfq	11,631,402	140,245,547	-0.82%
2025-09-01	12.22	12.35	12.13	12.16	11.31	qfq	11,729,907	143,287,244	-0.08%
2025-08-29	12.45	12.46	12.15	12.17	11.32	qfq	16,724,086	205,000,515	-2.41%
2025-08-28	12.24	12.49	12.15	12.47	11.60	qfq	13,192,002	163,028,567	1.80%
2025-08-27	12.49	12.53	12.24	12.25	11.40	qfq	11,388,027	141,347,929	-2.08%
2025-08-26	12.39	12.56	12.32	12.51	11.64	qfq	9,972,480	124,444,967	0.97%
2025-08-25	12.32	12.45	12.29	12.39	11.53	qfq	11,976,443	148,277,692	0.81%
2025-08-22	12.25	12.31	12.21	12.29	11.44	qfq	6,899,720	84,557,507	-0.08%
2025-08-21	12.33	12.35	12.25	12.30	11.45	qfq	7,475,523	91,948,447	0.08%
2025-08-20	12.22	12.29	12.16	12.29	11.44	qfq	6,650,900	81,480,218	0.57%
2025-08-19	12.35	12.38	12.22	12.22	11.37	qfq	8,403,832	103,167,552	-1.05%
2025-08-18	12.33	12.40	12.28	12.35	11.49	qfq	10,002,728	123,510,598	0.16%
2025-08-15	12.20	12.35	12.20	12.33	11.47	qfq	6,593,142	81,103,004	0.41%
2025-08-14	12.48	12.50	12.25	12.28	11.43	qfq	10,373,592	128,041,233	-1.21%
2025-08-13	12.49	12.55	12.32	12.43	11.57	qfq	12,502,401	155,137,697	-0.56%
2025-08-12	12.36	12.66	12.32	12.50	11.63	qfq	19,062,200	238,274,747	1.54%
2025-08-11	12.20	12.32	12.14	12.31	11.45	qfq	9,134,526	112,031,666	1.07%
2025-08-08	12.08	12.22	12.07	12.18	11.33	qfq	7,343,447	89,253,128	0.58%
2025-08-07	12.16	12.16	12.07	12.11	11.27	qfq	6,388,408	77,278,517	-0.16%
2025-08-06	12.08	12.14	12.01	12.13	11.29	qfq	7,493,959	90,562,109	0.25%
2025-08-05	12.08	12.14	12.05	12.10	11.26	qfq	5,690,400	68,756,382	0.17%
2025-08-04	11.90	12.10	11.81	12.08	11.24	qfq	7,282,276	87,409,452	1.00%
2025-08-01	11.96	12.03	11.88	11.96	11.13	qfq	8,805,507	105,288,871	0.50%
2025-07-31	12.15	12.17	11.87	11.90	11.07	qfq	12,482,809	149,522,888	-2.22%
2025-07-30	12.15	12.27	12.10	12.17	11.32	qfq	9,909,314	120,799,505	0.25%
2025-07-29	12.17	12.19	12.03	12.14	11.30	qfq	8,168,535	98,798,746	-0.16%
2025-07-28	12.18	12.22	12.12	12.16	11.31	qfq	9,771,530	118,834,409	-0.16%
2025-07-25	12.36	12.39	12.18	12.18	11.33	qfq	16,193,015	198,683,760	-1.54%
2025-07-24	12.44	12.44	12.27	12.37	11.51	qfq	13,181,122	162,703,399	0.41%
2025-07-23	12.19	12.56	12.11	12.32	11.46	qfq	23,467,477	289,516,858	0.98%
2025-07-22	12.15	12.22	12.02	12.20	11.35	qfq	16,716,730	203,002,609	0.16%
2025-07-21	12.20	12.25	12.10	12.18	11.33	qfq	15,622,964	190,160,271	0.00%
2025-07-18	11.96	12.30	11.87	12.18	11.33	qfq	27,167,029	328,934,733	1.92%
2025-07-17	11.92	12.03	11.85	11.95	11.12	qfq	15,789,400	188,335,188	0.08%
2025-07-16	11.90	12.13	11.88	11.94	11.11	qfq	24,423,428	292,230,196	-0.83%
2025-07-15	11.89	12.26	11.74	12.04	11.20	qfq	46,223,217	553,807,714	4.70%
2025-07-14	11.41	11.53	11.40	11.50	10.70	qfq	10,665,462	122,253,227	0.79%
2025-07-11	11.40	11.45	11.34	11.41	10.62	qfq	10,028,500	114,388,149	0.09%
2025-07-10	11.37	11.44	11.33	11.40	10.61	qfq	7,843,000	89,248,578	0.26%
2025-07-09	11.45	11.52	11.34	11.37	10.58	qfq	10,912,302	124,882,054	-1.04%
2025-07-08	11.41	11.56	11.37	11.49	10.69	qfq	12,209,669	139,872,642	0.52%
2025-07-07	11.32	11.48	11.26	11.43	10.64	qfq	11,622,209	132,613,361	0.70%
2025-07-04	11.22	11.54	11.20	11.35	10.56	qfq	17,361,600	197,185,675	0.98%
2025-07-03	11.12	11.26	11.12	11.24	10.46	qfq	8,701,150	97,318,130	0.63%
2025-07-02	11.28	11.30	11.16	11.17	10.39	qfq	11,662,023	130,740,019	0.00%
2025-07-01	11.11	11.20	11.06	11.17	10.39	qfq	10,199,410	113,646,091	0.54%
2025-06-30	11.05	11.11	10.96	11.11	10.34	qfq	9,147,228	101,186,905	0.73%
2025-06-27	11.06	11.11	11.00	11.03	10.26	qfq	12,876,510	142,335,517	-0.63%
2025-06-26	11.18	11.18	11.06	11.10	10.33	qfq	11,999,981	133,362,381	-0.45%
2025-06-25	11.08	11.18	11.03	11.15	10.38	qfq	14,764,174	164,212,803	0.27%
2025-06-24	11.00	11.26	11.00	11.12	10.35	qfq	30,932,004	343,709,010	-5.12%
2025-06-23	11.50	11.85	11.38	11.72	10.91	qfq	37,769,525	438,852,858	6.06%
2025-06-20	10.85	11.15	10.85	11.05	10.28	qfq	11,662,945	128,831,480	1.84%
2025-06-19	11.15	11.18	10.81	10.85	10.10	qfq	15,109,700	165,388,517	-3.30%
2025-06-18	11.38	11.60	11.20	11.22	10.44	qfq	12,134,500	137,304,721	-1.15%
2025-06-17	11.25	11.44	11.14	11.35	10.56	qfq	14,571,526	164,706,564	-1.56%
2025-06-16	11.59	11.67	11.45	11.53	10.46	qfq	14,008,900	161,689,854	-0.77%
2025-06-13	11.68	11.87	11.61	11.62	10.54	qfq	20,725,926	243,462,965	-0.43%
2025-06-12	11.83	11.83	11.57	11.67	10.59	qfq	20,421,039	238,134,585	-2.18%
2025-06-11	12.09	12.42	11.80	11.93	10.82	qfq	43,369,886	519,527,827	-3.56%
2025-06-10	11.58	12.48	11.52	12.37	11.22	qfq	54,976,137	662,313,667	6.82%
2025-06-09	11.53	11.59	11.46	11.58	10.51	qfq	8,406,308	96,949,486	1.05%
2025-06-06	11.53	11.63	11.45	11.46	10.40	qfq	10,322,457	119,051,893	-0.52%
2025-06-05	11.59	11.60	11.49	11.52	10.45	qfq	8,256,724	95,243,747	-0.69%
2025-06-04	11.56	11.61	11.42	11.60	10.52	qfq	11,542,325	132,838,176	0.17%
2025-06-03	11.56	11.68	11.52	11.58	10.51	qfq	10,904,999	126,464,088	-0.17%
2025-05-30	11.75	11.84	11.58	11.60	10.52	qfq	13,963,987	163,101,786	-1.78%
2025-05-29	11.75	11.90	11.71	11.81	10.71	qfq	16,252,229	191,863,128	0.68%
2025-05-28	11.89	11.93	11.70	11.73	10.64	qfq	14,360,200	169,064,280	-1.51%
2025-05-27	11.86	11.94	11.65	11.91	10.81	qfq	20,317,556	239,813,618	0.51%
2025-05-26	11.58	11.90	11.55	11.85	10.75	qfq	22,199,965	261,573,978	2.33%
2025-05-23	11.91	11.91	11.54	11.58	10.51	qfq	25,332,365	296,083,530	-3.26%
2025-05-22	11.73	12.13	11.68	11.97	10.86	qfq	32,547,231	386,647,111	0.34%
2025-05-21	11.80	12.11	11.72	11.93	10.82	qfq	37,511,823	447,531,663	0.08%
2025-05-20	12.62	12.70	11.90	11.92	10.81	qfq	58,856,497	712,913,549	-8.17%
2025-05-19	12.96	13.58	12.67	12.98	11.78	qfq	64,166,971	841,183,951	-0.31%
2025-05-16	13.45	13.80	12.89	13.02	11.81	qfq	80,916,786	1,073,215,642	-8.89%
2025-05-15	13.77	14.29	13.63	14.29	12.96	qfq	109,502,098	1,547,751,337	10.01%
2025-05-14	11.60	12.99	11.58	12.99	11.79	qfq	79,368,897	999,068,123	9.99%
2025-05-13	11.47	12.23	11.06	11.81	10.71	qfq	49,157,904	564,337,331	6.21%
2025-05-12	11.19	11.23	10.94	11.12	10.09	qfq	16,362,930	180,898,476	0.09%
2025-05-09	11.20	11.39	11.00	11.11	10.08	qfq	18,048,535	202,031,675	-0.36%
2025-05-08	11.09	11.23	10.99	11.15	10.12	qfq	16,528,300	184,008,457	0.54%
2025-05-07	11.26	11.30	10.99	11.09	10.06	qfq	20,814,059	231,211,176	-0.89%
2025-05-06	10.51	11.34	10.48	11.19	10.15	qfq	39,200,980	433,221,869	6.77%
2025-04-30	10.89	10.89	10.47	10.48	9.51	qfq	22,788,927	241,300,597	-3.05%
2025-04-29	10.81	10.98	10.72	10.81	9.81	qfq	18,221,800	197,273,867	-0.83%
2025-04-28	10.69	11.00	10.62	10.90	9.89	qfq	26,116,574	283,616,066	1.77%
2025-04-25	10.43	10.85	10.39	10.71	9.72	qfq	23,974,781	254,603,304	3.48%
2025-04-24	10.57	10.64	10.33	10.35	9.39	qfq	21,952,164	229,306,005	-2.54%
2025-04-23	10.80	10.94	10.56	10.62	9.64	qfq	30,260,320	323,260,912	-2.21%
2025-04-22	10.55	11.19	10.55	10.86	9.85	qfq	41,150,035	449,375,748	2.55%
2025-04-21	10.55	10.85	10.55	10.59	9.61	qfq	24,355,848	258,804,472	0.38%
2025-04-18	10.90	11.05	10.55	10.55	9.57	qfq	34,580,913	372,566,204	-5.04%
2025-04-17	10.96	11.14	10.55	11.11	10.08	qfq	48,470,686	523,347,794	0.63%
2025-04-16	11.50	11.66	10.77	11.04	10.02	qfq	66,761,787	743,603,291	-4.17%
2025-04-15	11.20	11.52	11.20	11.52	10.45	qfq	28,036,725	320,257,742	10.03%
2025-04-14	10.42	10.76	10.22	10.47	9.50	qfq	58,141,038	607,722,457	-2.33%
2025-04-11	11.50	12.00	10.62	10.72	9.73	qfq	99,031,422	1,127,753,925	-2.72%
2025-04-10	11.02	11.02	11.02	11.02	10.00	qfq	13,724,199	151,240,673	9.98%
2025-04-09	9.17	10.02	8.92	10.02	9.09	qfq	21,179,290	203,912,471	9.99%
2025-04-08	8.98	9.27	8.95	9.11	8.27	qfq	13,410,728	122,533,155	2.71%
2025-04-07	9.40	9.54	8.81	8.87	8.05	qfq	16,632,605	152,307,881	-9.40%
2025-04-03	9.60	9.82	9.54	9.79	8.88	qfq	10,722,980	104,179,761	1.14%
2025-04-02	9.65	9.74	9.63	9.68	8.78	qfq	7,704,918	74,587,646	0.00%
2025-04-01	9.57	9.77	9.51	9.68	8.78	qfq	15,722,710	152,104,877	2.00%
2025-03-31	9.33	9.50	9.29	9.49	8.61	qfq	10,508,150	99,163,806	1.61%
2025-03-28	9.37	9.43	9.31	9.34	8.47	qfq	4,220,700	39,502,148	-0.64%
2025-03-27	9.45	9.48	9.35	9.40	8.53	qfq	4,248,033	39,944,342	-0.53%
2025-03-26	9.48	9.54	9.44	9.45	8.57	qfq	5,850,589	55,475,141	-0.21%
2025-03-25	9.43	9.48	9.36	9.47	8.59	qfq	6,700,741	63,190,536	0.53%
2025-03-24	9.48	9.56	9.29	9.42	8.55	qfq	9,099,691	85,659,883	-0.53%
2025-03-21	9.40	9.57	9.40	9.47	8.59	qfq	11,817,936	112,196,790	0.32%
2025-03-20	9.33	9.54	9.32	9.44	8.56	qfq	10,316,897	97,393,003	1.29%
2025-03-19	9.35	9.42	9.28	9.32	8.46	qfq	7,677,711	71,719,633	-1.06%
2025-03-18	9.38	9.51	9.26	9.42	8.55	qfq	12,280,183	115,400,554	0.86%
2025-03-17	9.25	9.40	9.24	9.34	8.47	qfq	11,753,822	109,489,879	1.41%
2025-03-14	9.03	9.26	9.01	9.21	8.36	qfq	13,449,720	123,197,046	2.11%
2025-03-13	9.10	9.12	8.99	9.02	8.18	qfq	11,123,800	100,606,919	-1.10%
2025-03-12	9.05	9.28	8.99	9.12	8.27	qfq	13,446,798	122,707,913	0.88%
2025-03-11	9.09	9.12	8.97	9.04	8.20	qfq	6,701,000	60,461,540	-0.99%
2025-03-10	9.10	9.17	9.08	9.13	8.28	qfq	4,206,676	38,311,949	0.44%
2025-03-07	9.11	9.14	9.06	9.09	8.25	qfq	3,594,711	32,717,293	-0.33%
2025-03-06	9.05	9.12	9.03	9.12	8.27	qfq	3,860,319	35,074,742	0.66%
2025-03-05	9.05	9.08	9.00	9.06	8.22	qfq	3,256,338	29,394,081	-0.33%
2025-03-04	9.04	9.10	9.01	9.09	8.25	qfq	4,005,938	36,284,085	0.33%
2025-03-03	9.14	9.18	9.04	9.06	8.22	qfq	7,595,800	69,087,955	-0.98%
2025-02-28	9.23	9.26	9.12	9.15	8.30	qfq	3,713,100	34,098,361	-1.08%
2025-02-27	9.25	9.30	9.19	9.25	8.39	qfq	3,664,485	33,850,484	-0.22%
2025-02-26	9.18	9.28	9.18	9.27	8.41	qfq	3,750,664	34,694,282	1.09%
2025-02-25	9.21	9.25	9.17	9.17	8.32	qfq	3,587,767	33,034,217	-0.65%
2025-02-24	9.21	9.27	9.20	9.23	8.37	qfq	3,467,700	32,019,361	-0.11%
2025-02-21	9.24	9.25	9.15	9.24	8.38	qfq	4,276,700	39,394,232	-0.11%
2025-02-20	9.25	9.27	9.20	9.25	8.39	qfq	3,632,900	33,533,395	-0.11%
2025-02-19	9.22	9.29	9.22	9.26	8.40	qfq	3,031,150	28,088,022	0.11%
2025-02-18	9.36	9.41	9.21	9.25	8.39	qfq	4,778,459	44,535,367	-1.18%
2025-02-17	9.35	9.38	9.26	9.36	8.49	qfq	5,226,202	48,749,241	0.21%
2025-02-14	9.38	9.42	9.31	9.34	8.47	qfq	3,472,366	32,470,125	-0.43%
2025-02-13	9.43	9.46	9.37	9.38	8.51	qfq	4,355,936	41,013,102	-0.53%
2025-02-12	9.38	9.43	9.36	9.43	8.56	qfq	3,936,624	36,996,768	0.21%
2025-02-11	9.44	9.45	9.35	9.41	8.54	qfq	4,350,736	40,850,517	0.11%
2025-02-10	9.43	9.47	9.38	9.40	8.53	qfq	4,615,494	43,454,284	-0.21%
2025-02-07	9.41	9.48	9.33	9.42	8.55	qfq	5,756,038	54,186,571	0.11%
2025-02-06	9.37	9.43	9.32	9.41	8.54	qfq	4,333,462	40,640,049	0.11%
2025-02-05	9.52	9.55	9.37	9.40	8.53	qfq	4,256,597	40,218,224	-0.84%
2025-01-27	9.43	9.55	9.43	9.48	8.60	qfq	3,392,367	32,242,542	0.85%
2025-01-24	9.42	9.50	9.37	9.40	8.53	qfq	3,199,026	30,108,703	-0.42%
2025-01-23	9.46	9.54	9.41	9.44	8.56	qfq	3,801,455	36,087,882	0.32%
2025-01-22	9.36	9.46	9.34	9.41	8.54	qfq	3,787,037	35,666,715	-0.11%
2025-01-21	9.45	9.48	9.36	9.42	8.55	qfq	2,860,423	26,898,011	-0.21%
2025-01-20	9.34	9.46	9.31	9.44	8.56	qfq	4,043,156	38,005,082	1.40%
2025-01-17	9.20	9.32	9.14	9.31	8.45	qfq	3,196,600	29,575,462	1.09%
2025-01-16	9.23	9.31	9.16	9.21	8.36	qfq	3,823,800	35,329,990	0.00%
2025-01-15	9.23	9.28	9.18	9.21	8.36	qfq	2,630,373	24,248,368	-0.43%
2025-01-14	9.08	9.26	9.05	9.25	8.39	qfq	4,336,171	39,875,101	2.21%
2025-01-13	9.00	9.10	8.92	9.05	8.21	qfq	3,361,342	30,285,975	0.44%
2025-01-10	9.18	9.21	9.01	9.01	8.17	qfq	3,343,547	30,471,092	-1.53%
2025-01-09	9.21	9.23	9.07	9.15	8.30	qfq	3,731,404	34,221,269	-1.29%
2025-01-08	9.30	9.38	9.14	9.27	8.41	qfq	4,841,428	44,847,551	-0.75%
2025-01-07	9.35	9.41	9.25	9.34	8.47	qfq	3,996,900	37,221,016	-0.21%
2025-01-06	9.28	9.45	9.17	9.36	8.49	qfq	5,182,500	48,383,126	0.86%
2025-01-03	9.39	9.54	9.25	9.28	8.42	qfq	6,015,523	56,432,784	-0.96%
2025-01-02	9.51	9.63	9.27	9.37	8.50	qfq	6,710,565	63,390,283	-1.58%
2024-12-31	9.70	9.78	9.50	9.52	8.64	qfq	4,784,217	46,050,651	-2.06%
2024-12-30	9.71	9.80	9.67	9.72	8.82	qfq	3,772,030	36,699,528	-0.31%
2024-12-27	9.61	9.77	9.54	9.75	8.85	qfq	5,012,095	48,566,104	1.46%
2024-12-26	9.64	9.70	9.59	9.61	8.72	qfq	4,244,862	40,879,705	-0.31%
2024-12-25	9.70	9.73	9.57	9.64	8.75	qfq	3,763,857	36,233,897	-0.92%
2024-12-24	9.58	9.76	9.57	9.73	8.83	qfq	4,798,700	46,574,208	1.57%
2024-12-23	9.76	9.84	9.57	9.58	8.69	qfq	5,187,533	50,206,266	-2.34%
2024-12-20	9.77	9.88	9.77	9.81	8.90	qfq	3,369,800	33,132,235	-0.10%
2024-12-19	9.81	9.85	9.70	9.82	8.91	qfq	4,650,380	45,441,778	-0.41%
2024-12-18	9.88	9.97	9.84	9.86	8.95	qfq	4,442,993	44,022,925	0.20%
2024-12-17	10.01	10.08	9.81	9.84	8.93	qfq	6,070,773	60,271,669	-1.60%
2024-12-16	10.02	10.13	9.95	10.00	9.07	qfq	6,233,567	62,542,440	-0.40%
2024-12-13	10.09	10.22	10.03	10.04	9.11	qfq	10,724,531	108,333,094	-0.69%
2024-12-12	10.09	10.13	10.00	10.11	9.17	qfq	9,899,233	99,769,679	0.10%
2024-12-11	9.84	10.11	9.81	10.10	9.16	qfq	13,812,338	138,108,713	3.06%
2024-12-10	10.02	10.07	9.75	9.80	8.89	qfq	8,869,500	87,740,950	-0.61%
2024-12-09	9.90	9.90	9.77	9.86	8.95	qfq	4,467,748	43,959,056	0.20%
2024-12-06	9.70	9.85	9.70	9.84	8.93	qfq	6,224,400	60,989,298	1.03%
2024-12-05	9.55	9.76	9.55	9.74	8.84	qfq	7,808,763	75,707,481	1.78%
2024-12-04	9.72	9.73	9.55	9.57	8.68	qfq	6,565,158	63,291,258	-1.54%
2024-12-03	9.74	9.75	9.63	9.72	8.82	qfq	5,502,594	53,378,671	-0.10%
2024-12-02	9.61	9.74	9.61	9.73	8.83	qfq	5,873,719	56,913,947	1.04%
2024-11-29	9.53	9.66	9.50	9.63	8.74	qfq	5,165,099	49,569,697	0.84%
2024-11-28	9.63	9.64	9.54	9.55	8.66	qfq	4,231,300	40,596,971	-0.62%
2024-11-27	9.59	9.62	9.32	9.61	8.72	qfq	6,389,500	60,469,170	0.21%
2024-11-26	9.65	9.71	9.59	9.59	8.70	qfq	3,746,100	36,128,612	-1.03%
2024-11-25	9.54	9.74	9.52	9.69	8.79	qfq	5,204,474	50,216,627	1.36%
2024-11-22	9.86	9.94	9.55	9.56	8.67	qfq	7,300,006	71,227,232	-3.43%
2024-11-21	9.93	9.97	9.83	9.90	8.98	qfq	5,209,114	51,483,469	-0.40%
2024-11-20	9.81	9.95	9.80	9.94	9.02	qfq	7,027,629	69,447,638	0.71%
2024-11-19	9.72	9.87	9.67	9.87	8.95	qfq	6,198,603	60,620,263	1.54%
2024-11-18	9.84	9.92	9.70	9.72	8.82	qfq	7,526,861	73,796,781	-0.61%
2024-11-15	9.95	10.06	9.78	9.78	8.87	qfq	8,592,791	85,288,552	-2.00%
2024-11-14	10.21	10.25	9.97	9.98	8.95	qfq	9,177,369	92,709,535	-3.01%
2024-11-13	10.17	10.47	10.14	10.29	9.23	qfq	12,093,601	124,344,743	1.28%
2024-11-12	10.28	10.29	10.10	10.16	9.12	qfq	10,209,257	104,136,168	-0.88%
2024-11-11	10.00	10.25	9.97	10.25	9.20	qfq	11,822,267	120,082,773	2.40%
2024-11-08	10.08	10.12	9.96	10.01	8.98	qfq	9,085,697	91,185,285	-0.40%
2024-11-07	9.86	10.05	9.83	10.05	9.02	qfq	11,336,321	112,998,233	1.31%
2024-11-06	9.98	10.04	9.88	9.92	8.90	qfq	10,362,377	103,027,282	-0.60%
2024-11-05	9.92	10.02	9.88	9.98	8.95	qfq	11,807,567	117,442,858	0.91%
2024-11-04	9.76	9.90	9.71	9.89	8.87	qfq	8,413,898	82,464,250	1.33%
2024-11-01	9.88	9.95	9.73	9.76	8.76	qfq	12,559,014	123,639,327	-0.51%
2024-10-31	9.86	9.90	9.72	9.81	8.80	qfq	14,663,667	143,671,537	2.51%
2024-10-30	9.54	9.66	9.46	9.57	8.59	qfq	6,932,694	66,232,932	0.31%
2024-10-29	9.74	9.80	9.54	9.54	8.56	qfq	9,240,763	89,172,766	-2.05%
2024-10-28	9.56	9.77	9.53	9.74	8.74	qfq	11,939,220	115,204,546	2.10%
2024-10-25	9.35	9.54	9.35	9.54	8.56	qfq	9,502,489	90,313,048	1.27%
2024-10-24	9.40	9.63	9.31	9.42	8.45	qfq	9,709,995	91,470,342	-0.32%
2024-10-23	9.46	9.50	9.39	9.45	8.48	qfq	7,987,939	75,417,946	0.43%
2024-10-22	9.31	9.44	9.28	9.41	8.44	qfq	7,098,712	66,563,788	0.97%
2024-10-21	9.31	9.47	9.28	9.32	8.36	qfq	8,729,651	81,649,714	0.22%
2024-10-18	9.13	9.40	9.10	9.30	8.34	qfq	7,767,620	71,915,547	1.86%
2024-10-17	9.29	9.32	9.13	9.13	8.19	qfq	4,707,856	43,359,816	-1.08%
2024-10-16	9.19	9.35	9.14	9.23	8.28	qfq	5,570,544	51,548,339	-0.54%
2024-10-15	9.37	9.50	9.27	9.28	8.33	qfq	7,322,254	68,561,610	-1.59%
2024-10-14	9.27	9.47	9.26	9.43	8.46	qfq	6,628,181	62,149,141	1.62%
2024-10-11	9.55	9.58	9.22	9.28	8.33	qfq	9,038,717	84,992,422	-3.03%
2024-10-10	9.43	9.70	9.31	9.57	8.59	qfq	9,576,077	91,450,507	1.48%
2024-10-09	10.07	10.14	9.39	9.43	8.46	qfq	17,114,344	165,567,752	-8.00%
2024-10-08	10.80	10.86	9.91	10.25	9.20	qfq	30,870,039	319,267,321	3.54%
2024-09-30	9.50	9.98	9.23	9.90	8.88	qfq	25,026,796	241,682,733	8.08%
2024-09-27	8.89	9.18	8.89	9.16	8.22	qfq	9,228,755	83,305,701	4.09%
2024-09-26	8.62	8.82	8.60	8.80	7.90	qfq	7,028,477	61,346,091	1.97%
2024-09-25	8.69	8.80	8.61	8.63	7.74	qfq	8,151,246	71,033,967	0.12%
2024-09-24	8.49	8.63	8.43	8.62	7.73	qfq	5,093,963	43,554,605	2.50%
2024-09-23	8.39	8.46	8.33	8.41	7.55	qfq	1,814,499	15,255,952	0.12%
2024-09-20	8.49	8.49	8.36	8.40	7.54	qfq	2,313,400	19,441,668	-1.18%
2024-09-19	8.26	8.50	8.26	8.50	7.63	qfq	3,997,376	33,584,338	2.91%
2024-09-18	8.34	8.36	8.21	8.26	7.41	qfq	2,440,244	20,203,765	-1.43%
2024-09-13	8.39	8.39	8.30	8.38	7.52	qfq	2,234,563	18,649,362	0.24%
2024-09-12	8.27	8.43	8.27	8.36	7.50	qfq	2,757,000	23,120,394	0.48%
2024-09-11	8.26	8.37	8.24	8.32	7.47	qfq	2,313,346	19,188,739	-0.12%
2024-09-10	8.33	8.38	8.20	8.33	7.47	qfq	3,189,600	26,399,408	0.00%
2024-09-09	8.35	8.39	8.23	8.33	7.47	qfq	2,236,551	18,606,415	-0.48%
2024-09-06	8.52	8.55	8.36	8.37	7.51	qfq	2,415,700	20,392,637	-1.76%
2024-09-05	8.54	8.57	8.49	8.52	7.64	qfq	2,281,341	19,436,663	-0.23%
2024-09-04	8.52	8.57	8.47	8.54	7.66	qfq	1,861,309	15,872,534	-0.23%
2024-09-03	8.54	8.60	8.49	8.56	7.68	qfq	2,112,481	18,070,700	0.71%
2024-09-02	8.63	8.72	8.49	8.50	7.63	qfq	3,281,229	28,270,833	-1.85%
2024-08-30	8.60	8.75	8.54	8.66	7.77	qfq	5,270,015	45,729,088	0.70%
2024-08-29	8.40	8.60	8.39	8.60	7.72	qfq	2,542,078	21,618,884	1.42%
2024-08-28	8.46	8.48	8.34	8.48	7.61	qfq	2,273,745	19,122,385	0.36%
2024-08-27	8.54	8.55	8.43	8.45	7.58	qfq	2,126,226	18,025,735	-1.40%
2024-08-26	8.51	8.60	8.46	8.57	7.69	qfq	1,831,963	15,658,314	0.71%
2024-08-23	8.53	8.53	8.43	8.51	7.64	qfq	2,250,689	19,092,064	-0.12%
2024-08-22	8.64	8.66	8.50	8.52	7.64	qfq	2,607,100	22,328,120	-1.27%
2024-08-21	8.60	8.67	8.60	8.63	7.74	qfq	1,901,021	16,416,451	0.00%
2024-08-20	8.85	8.88	8.60	8.63	7.74	qfq	4,816,752	41,821,407	-2.60%
2024-08-19	8.81	8.89	8.80	8.86	7.95	qfq	2,248,193	19,892,012	0.34%
2024-08-16	8.92	8.95	8.82	8.83	7.92	qfq	3,215,354	28,567,463	-1.23%
2024-08-15	8.95	9.01	8.78	8.94	8.02	qfq	5,425,683	48,281,515	-0.22%
2024-08-14	9.01	9.06	8.96	8.96	8.04	qfq	3,146,563	28,297,481	-1.10%
2024-08-13	9.01	9.11	9.00	9.06	8.13	qfq	2,476,331	22,392,499	0.33%
2024-08-12	9.05	9.09	9.01	9.03	8.10	qfq	2,975,412	26,878,015	-0.44%
2024-08-09	9.14	9.20	9.07	9.07	8.14	qfq	3,111,463	28,399,065	-0.77%
2024-08-08	9.17	9.18	8.99	9.14	8.20	qfq	4,088,760	37,198,197	-0.44%
2024-08-07	9.20	9.27	9.17	9.18	8.24	qfq	3,530,300	32,493,605	-1.08%
2024-08-06	9.23	9.31	9.19	9.28	8.33	qfq	3,990,407	36,913,721	1.42%
2024-08-05	9.32	9.46	9.13	9.15	8.21	qfq	5,742,685	53,469,642	-2.35%
2024-08-02	9.41	9.54	9.34	9.37	8.41	qfq	4,835,259	45,684,014	-0.64%
2024-08-01	9.42	9.52	9.39	9.43	8.46	qfq	5,808,124	54,817,411	-0.53%
2024-07-31	9.19	9.55	9.16	9.48	8.51	qfq	9,717,868	91,253,982	3.16%
2024-07-30	9.16	9.29	9.09	9.19	8.25	qfq	5,908,934	54,108,244	-0.76%
2024-07-29	9.15	9.45	9.09	9.26	8.31	qfq	7,868,967	73,044,598	1.09%
2024-07-26	9.10	9.18	9.08	9.16	8.22	qfq	3,217,887	29,393,243	0.55%
2024-07-25	8.94	9.16	8.92	9.11	8.17	qfq	4,133,097	37,494,995	1.45%
2024-07-24	8.97	9.08	8.93	8.98	8.06	qfq	3,618,181	32,577,690	-0.44%
2024-07-23	9.10	9.20	9.02	9.02	8.09	qfq	3,558,737	32,446,867	-0.99%
2024-07-22	9.18	9.19	9.07	9.11	8.17	qfq	2,678,428	24,404,683	-0.55%
2024-07-19	9.12	9.22	9.06	9.16	8.22	qfq	3,997,378	36,581,830	-0.33%
2024-07-18	9.07	9.26	8.90	9.19	8.25	qfq	8,213,770	74,938,491	-2.13%
2024-07-17	9.52	9.66	9.31	9.39	8.43	qfq	9,694,538	91,994,899	-1.57%
2024-07-16	9.33	9.68	9.32	9.54	8.56	qfq	8,258,954	78,537,860	1.06%
2024-07-15	9.27	9.49	9.17	9.44	8.47	qfq	7,565,364	70,630,103	1.94%
2024-07-12	9.26	9.28	9.15	9.26	8.31	qfq	4,690,694	43,258,968	0.76%
2024-07-11	9.11	9.20	9.09	9.19	8.25	qfq	4,285,234	39,293,472	2.34%
2024-07-10	9.08	9.15	8.97	8.98	8.06	qfq	2,845,746	25,770,918	-1.32%
2024-07-09	9.00	9.15	8.82	9.10	8.17	qfq	4,639,532	41,759,636	1.22%
2024-07-08	9.37	9.38	8.98	8.99	8.07	qfq	5,482,066	49,993,398	-4.06%
2024-07-05	9.33	9.40	9.19	9.37	8.41	qfq	3,228,118	30,011,951	0.54%
2024-07-04	9.55	9.57	9.32	9.32	8.36	qfq	5,253,016	49,389,354	-2.10%
2024-07-03	9.65	9.68	9.50	9.52	8.54	qfq	5,348,209	51,136,772	-2.16%
2024-07-02	9.63	9.78	9.57	9.73	8.73	qfq	6,660,667	64,638,477	1.04%
2024-07-01	9.55	9.65	9.49	9.63	8.64	qfq	3,933,454	37,689,094	0.73%
2024-06-28	9.50	9.66	9.43	9.56	8.58	qfq	5,071,689	48,644,798	0.74%
2024-06-27	9.65	9.69	9.45	9.49	8.52	qfq	4,344,149	41,578,069	-1.66%
2024-06-26	9.46	9.66	9.34	9.65	8.66	qfq	4,670,828	44,525,308	1.37%
2024-06-25	9.49	9.58	9.45	9.52	8.54	qfq	3,597,629	34,199,606	0.42%
2024-06-24	9.82	9.83	9.48	9.48	8.51	qfq	7,807,787	74,869,973	-3.76%
2024-06-21	10.07	10.08	9.82	9.85	8.84	qfq	7,480,519	74,100,085	-2.57%
2024-06-20	10.32	10.42	10.09	10.11	9.07	qfq	8,486,589	86,824,117	-2.13%
2024-06-19	10.48	10.53	10.33	10.33	9.27	qfq	6,645,355	69,172,327	-1.43%
2024-06-18	10.28	10.50	10.28	10.48	9.40	qfq	9,240,379	96,431,148	1.95%
2024-06-17	10.42	10.48	10.26	10.28	9.22	qfq	9,171,737	94,699,990	-2.10%
2024-06-14	10.41	10.54	10.21	10.50	9.42	qfq	15,270,644	158,797,220	-1.22%
2024-06-13	10.49	10.68	10.44	10.63	9.28	qfq	12,642,584	133,719,001	1.05%
2024-06-12	10.33	10.60	10.30	10.52	9.18	qfq	13,722,799	143,527,075	1.25%
2024-06-11	10.83	10.83	10.28	10.39	9.07	qfq	21,819,290	227,550,487	-4.15%
2024-06-07	10.47	10.93	10.42	10.84	9.46	qfq	19,488,942	209,530,549	1.69%
2024-06-06	10.62	10.95	10.60	10.66	9.31	qfq	23,736,891	255,332,699	0.28%
2024-06-05	10.74	10.95	10.58	10.63	9.28	qfq	21,525,335	232,208,020	-0.19%
2024-06-04	10.42	10.67	10.24	10.65	9.30	qfq	14,914,303	155,459,169	0.19%
2024-06-03	10.57	10.90	10.46	10.63	9.28	qfq	19,217,806	205,485,978	1.72%
2024-05-31	10.37	10.52	10.34	10.45	9.12	qfq	8,700,582	90,660,476	1.16%
2024-05-30	10.60	10.61	10.30	10.33	9.02	qfq	12,954,903	135,296,200	-3.00%
2024-05-29	10.83	10.84	10.61	10.65	9.30	qfq	12,263,177	131,186,011	-1.75%
2024-05-28	10.77	11.18	10.66	10.84	9.46	qfq	20,527,463	223,439,244	-0.28%
2024-05-27	10.50	10.88	10.48	10.87	9.49	qfq	20,645,135	222,658,460	4.32%
2024-05-24	10.40	10.59	10.36	10.42	9.10	qfq	7,312,282	76,385,940	-0.95%
2024-05-23	10.63	10.78	10.50	10.52	9.18	qfq	10,940,000	116,234,895	-1.03%
2024-05-22	10.69	10.78	10.60	10.63	9.28	qfq	8,291,052	88,360,569	-1.21%
2024-05-21	10.90	10.90	10.68	10.76	9.39	qfq	9,507,425	102,215,394	-1.01%
2024-05-20	10.55	10.87	10.53	10.87	9.49	qfq	15,994,922	172,680,328	2.94%
2024-05-17	10.50	10.61	10.47	10.56	9.22	qfq	10,357,700	109,028,985	-0.19%
2024-05-16	10.78	10.84	10.58	10.58	9.24	qfq	12,064,896	128,829,924	-1.03%
2024-05-15	10.78	10.93	10.66	10.69	9.33	qfq	14,191,033	152,736,502	-1.84%
2024-05-14	11.13	11.17	10.85	10.89	9.51	qfq	24,581,471	269,656,293	-3.29%
2024-05-13	10.91	11.35	10.75	11.26	9.83	qfq	37,842,798	420,288,539	3.02%
2024-05-10	10.89	11.03	10.76	10.93	9.54	qfq	23,262,800	253,512,200	0.37%
2024-05-09	10.34	10.96	10.34	10.89	9.51	qfq	35,083,676	377,381,442	5.52%
2024-05-08	10.44	10.46	10.26	10.32	9.01	qfq	10,112,293	104,529,919	-1.24%
2024-05-07	10.43	10.47	10.31	10.45	9.12	qfq	10,644,356	110,685,574	0.19%
2024-05-06	10.22	10.44	10.22	10.43	9.11	qfq	16,893,533	175,291,516	2.96%
2024-04-30	10.50	10.54	10.11	10.13	8.84	qfq	22,434,957	230,712,537	-4.16%
2024-04-29	10.51	10.68	10.43	10.57	9.23	qfq	17,853,977	188,614,957	-0.38%
2024-04-26	10.49	10.74	10.39	10.61	9.26	qfq	19,961,859	210,880,899	-0.28%
2024-04-25	10.48	10.65	10.41	10.64	9.29	qfq	17,241,638	181,500,061	1.24%
2024-04-24	10.38	10.51	10.27	10.51	9.18	qfq	14,486,495	150,864,070	1.15%
2024-04-23	10.66	10.72	10.32	10.39	9.07	qfq	21,220,750	222,235,345	-2.26%
2024-04-22	11.05	11.05	10.60	10.63	9.28	qfq	33,241,884	358,889,208	-6.51%
2024-04-19	11.15	11.80	11.15	11.37	9.93	qfq	50,189,976	580,493,963	-0.26%
2024-04-18	10.82	11.48	10.64	11.40	9.95	qfq	43,279,248	479,762,279	3.92%
2024-04-17	10.55	10.97	10.55	10.97	9.58	qfq	29,499,752	319,622,954	5.79%
2024-04-16	11.08	11.30	10.23	10.37	9.05	qfq	31,427,701	338,211,517	-7.99%
2024-04-15	10.99	11.56	10.50	11.27	9.84	qfq	42,011,461	465,472,482	2.64%
2024-04-12	10.71	11.38	10.71	10.98	9.59	qfq	44,478,649	491,814,717	0.27%
2024-04-11	10.33	11.48	10.20	10.95	9.56	qfq	43,842,120	477,558,454	4.78%
2024-04-10	10.20	10.55	10.17	10.45	9.12	qfq	26,485,136	275,483,217	1.95%
2024-04-09	10.16	10.27	10.12	10.25	8.95	qfq	13,929,367	142,140,147	0.79%
2024-04-08	10.14	10.39	10.10	10.17	8.88	qfq	24,553,840	251,241,969	-3.33%
2024-04-03	10.26	10.87	9.95	10.52	9.18	qfq	41,500,276	432,082,755	6.48%
2024-04-02	9.84	9.91	9.73	9.88	8.63	qfq	8,260,203	81,201,368	0.61%
2024-04-01	9.70	9.83	9.70	9.82	8.57	qfq	6,383,728	62,443,858	1.76%
2024-03-29	9.64	9.66	9.51	9.65	8.42	qfq	6,073,189	58,249,148	0.00%
2024-03-28	9.42	9.73	9.42	9.65	8.42	qfq	7,484,616	72,001,614	1.79%
2024-03-27	9.89	9.96	9.46	9.48	8.28	qfq	10,516,300	102,001,287	-4.53%
2024-03-26	9.88	9.95	9.72	9.93	8.67	qfq	8,888,372	87,737,043	0.40%
2024-03-25	9.98	10.10	9.87	9.89	8.63	qfq	10,162,175	101,613,928	-1.10%
2024-03-22	10.28	10.29	9.98	10.00	8.73	qfq	14,333,222	144,459,625	-3.19%
2024-03-21	10.29	10.43	10.22	10.33	9.02	qfq	12,004,584	123,719,949	0.29%
2024-03-20	10.21	10.38	10.20	10.30	8.99	qfq	9,046,159	93,069,259	0.98%
2024-03-19	10.35	10.36	10.18	10.20	8.90	qfq	10,312,595	105,785,714	-0.97%
2024-03-18	10.11	10.30	10.10	10.30	8.99	qfq	16,194,698	165,512,858	1.98%
2024-03-15	10.06	10.10	9.98	10.10	8.82	qfq	12,330,023	123,680,985	-0.20%
2024-03-14	10.10	10.30	10.05	10.12	8.84	qfq	16,204,722	164,458,115	0.00%
2024-03-13	10.21	10.23	10.05	10.12	8.84	qfq	10,218,613	103,421,163	-1.08%
2024-03-12	10.13	10.29	10.05	10.23	8.93	qfq	12,494,516	126,830,339	1.09%
2024-03-11	10.02	10.12	9.98	10.12	8.84	qfq	7,833,736	78,725,990	1.10%
2024-03-08	10.02	10.07	9.91	10.01	8.74	qfq	6,178,955	61,757,786	-0.10%
2024-03-07	10.17	10.19	9.99	10.02	8.75	qfq	9,705,100	97,883,605	-0.99%
2024-03-06	9.98	10.19	9.97	10.12	8.84	qfq	7,408,470	74,663,092	1.10%
2024-03-05	10.19	10.21	9.97	10.01	8.74	qfq	8,252,806	82,996,655	-1.57%
2024-03-04	10.25	10.31	10.01	10.17	8.88	qfq	8,331,974	84,547,157	-0.59%
2024-03-01	10.33	10.38	10.16	10.23	8.93	qfq	9,751,144	99,915,475	-0.97%
2024-02-29	10.01	10.37	9.97	10.33	9.02	qfq	14,444,872	147,963,553	3.09%
2024-02-28	10.62	10.80	10.02	10.02	8.75	qfq	21,367,351	223,149,812	-5.74%
2024-02-27	10.30	10.63	10.26	10.63	9.28	qfq	13,085,987	137,791,027	2.02%
2024-02-26	10.47	10.57	10.34	10.42	9.10	qfq	14,495,273	151,522,837	0.77%
2024-02-23	10.22	10.36	10.13	10.34	9.03	qfq	15,624,012	160,244,684	0.88%
2024-02-22	10.11	10.26	10.05	10.25	8.95	qfq	13,759,369	139,837,582	0.79%
2024-02-21	9.95	10.35	9.89	10.17	8.88	qfq	18,761,864	190,776,020	0.99%
2024-02-20	9.92	10.07	9.72	10.07	8.79	qfq	16,154,500	160,544,036	0.80%
2024-02-19	9.90	10.03	9.79	9.99	8.72	qfq	21,286,539	211,204,268	2.04%
2024-02-08	9.61	9.79	8.84	9.79	8.55	qfq	29,374,520	275,706,208	2.84%
2024-02-07	9.58	10.06	9.40	9.52	8.31	qfq	22,719,202	221,862,694	-0.73%
2024-02-06	8.89	9.78	8.70	9.59	8.37	qfq	21,842,581	202,270,179	4.81%
2024-02-05	10.17	10.19	9.15	9.15	7.99	qfq	23,790,017	223,297,404	-10.03%
2024-02-02	10.66	10.83	9.84	10.17	8.88	qfq	25,213,027	260,329,923	-5.92%
2024-02-01	10.74	11.30	10.56	10.81	9.44	qfq	22,778,043	247,626,786	0.00%
2024-01-31	10.85	11.96	10.76	10.81	9.44	qfq	31,888,756	359,722,308	-1.91%
2024-01-30	11.22	11.66	11.00	11.02	9.62	qfq	32,995,661	373,226,552	-6.61%
2024-01-29	12.86	12.90	11.80	11.80	10.30	qfq	49,476,876	613,611,769	-2.80%
2024-01-26	11.60	12.60	11.53	12.14	10.60	qfq	48,173,761	588,599,890	3.85%
2024-01-25	11.11	11.85	10.98	11.69	10.21	qfq	39,587,896	452,031,817	3.82%
2024-01-24	10.68	11.55	10.61	11.26	9.83	qfq	38,923,439	435,322,641	7.24%
2024-01-23	10.08	10.55	10.05	10.50	9.17	qfq	16,465,518	170,177,952	3.24%
2024-01-22	10.71	10.80	10.02	10.17	8.88	qfq	21,770,801	227,213,345	-7.21%
2024-01-19	11.32	11.32	10.96	10.96	9.57	qfq	14,283,727	158,802,688	-3.18%
2024-01-18	11.31	11.42	11.10	11.32	9.88	qfq	16,782,628	188,499,166	-0.44%
2024-01-17	11.68	11.77	11.37	11.37	9.93	qfq	16,887,110	194,270,817	-2.49%
2024-01-16	11.99	12.03	11.57	11.66	10.18	qfq	24,360,461	286,126,241	-3.08%
2024-01-15	12.25	12.47	12.00	12.03	10.50	qfq	29,144,856	355,826,180	-0.82%
2024-01-12	11.97	12.57	11.88	12.13	10.59	qfq	36,868,641	451,856,509	2.10%
2024-01-11	11.63	11.95	11.55	11.88	10.37	qfq	17,773,001	209,356,369	1.80%
2024-01-10	11.71	12.02	11.42	11.67	10.19	qfq	20,718,363	241,910,192	-0.93%
2024-01-09	11.98	12.05	11.68	11.78	10.28	qfq	22,580,277	266,934,387	-2.56%
2024-01-08	12.53	12.58	12.08	12.09	10.56	qfq	17,306,955	213,010,326	-3.51%
2024-01-05	12.70	12.89	12.50	12.53	10.94	qfq	26,869,001	340,022,747	-2.94%
2024-01-04	12.42	13.01	12.42	12.91	11.27	qfq	41,514,903	534,826,858	2.87%
2024-01-03	12.79	13.04	12.51	12.55	10.96	qfq	29,788,503	377,919,058	-2.41%
2024-01-02	12.75	13.10	12.64	12.86	11.23	qfq	43,511,995	561,067,989	2.96%
2023-12-29	12.35	12.57	12.31	12.49	10.90	qfq	23,143,739	288,661,419	0.16%
2023-12-28	12.35	12.56	11.88	12.47	10.89	qfq	38,993,941	476,522,647	-0.16%
2023-12-27	12.88	12.98	12.33	12.49	10.90	qfq	30,898,696	388,013,817	-1.19%
2023-12-26	12.96	13.40	12.59	12.64	11.04	qfq	36,109,480	466,352,159	-1.86%
2023-12-25	13.40	13.52	12.66	12.88	11.24	qfq	48,732,173	633,448,600	-6.94%
2023-12-22	12.95	14.33	12.95	13.84	12.08	qfq	68,383,181	937,769,151	5.25%
2023-12-21	13.54	13.69	12.88	13.15	11.48	qfq	45,644,779	603,875,140	-2.95%
2023-12-20	13.32	14.00	13.32	13.55	11.83	qfq	49,648,054	673,133,479	-3.42%
2023-12-19	14.03	14.60	13.34	14.03	12.25	qfq	93,937,598	1,319,408,677	2.41%
2023-12-18	12.68	13.70	12.68	13.70	11.96	qfq	72,971,033	966,956,922	10.04%
2023-12-15	12.71	12.75	12.41	12.45	10.87	qfq	30,501,283	382,647,274	-2.89%
2023-12-14	12.82	13.00	12.64	12.82	11.19	qfq	32,255,242	413,711,379	0.79%
2023-12-13	13.02	13.08	12.70	12.72	11.11	qfq	37,226,758	479,312,273	-3.27%
2023-12-12	13.40	13.48	12.95	13.15	11.48	qfq	48,684,042	637,567,910	-1.57%
2023-12-11	13.51	13.98	13.31	13.36	11.66	qfq	57,350,710	776,898,429	-6.70%
2023-12-08	15.01	15.70	14.16	14.32	12.50	qfq	64,974,846	971,548,298	-2.39%
2023-12-07	15.20	15.53	14.51	14.67	12.81	qfq	71,308,429	1,061,692,498	-7.39%
2023-12-06	16.50	17.30	15.62	15.84	13.83	qfq	88,779,607	1,438,677,497	-11.21%