SECURITY DETAIL · RAW DATA

华脉科技603042.SH

ASSECNYSTOCK

最近收盘价10.982026-07-17

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）14,821,655

成交额（元）168,057,203

日线记录723

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 2 条

复权因子 723 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
2026-06-16	2026-06-23	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-16	2026-06-23	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	11.82	12.02	10.90	10.98	10.98	qfq	14,821,655	168,057,203	-6.63%
2026-07-16	11.83	12.23	11.43	11.76	11.76	qfq	17,180,421	204,646,217	-1.34%
2026-07-15	13.01	13.03	11.89	11.92	11.92	qfq	25,194,141	308,226,076	-3.17%
2026-07-14	11.75	12.31	11.75	12.31	12.31	qfq	6,152,748	75,280,472	10.01%
2026-07-13	12.00	12.18	11.08	11.19	11.19	qfq	9,843,865	113,342,529	-8.43%
2026-07-10	12.23	12.57	12.11	12.22	12.22	qfq	12,167,729	149,978,050	-0.08%
2026-07-09	12.04	12.27	11.42	12.23	12.23	qfq	12,248,362	145,347,263	1.66%
2026-07-08	12.07	12.76	11.98	12.03	12.03	qfq	12,235,703	149,554,385	-0.08%
2026-07-07	12.60	12.79	11.95	12.04	12.04	qfq	10,650,866	130,267,143	-6.01%
2026-07-06	13.12	13.37	12.50	12.81	12.81	qfq	11,895,209	152,645,743	-3.47%
2026-07-03	13.28	13.55	13.23	13.27	13.27	qfq	9,909,118	132,252,410	-1.04%
2026-07-02	13.63	14.26	13.36	13.41	13.41	qfq	11,092,921	151,788,060	-3.66%
2026-07-01	14.46	14.53	13.86	13.92	13.92	qfq	12,418,792	175,130,720	-3.33%
2026-06-30	13.77	14.82	13.51	14.40	14.40	qfq	14,019,198	199,667,112	4.35%
2026-06-29	14.75	14.81	13.42	13.80	13.80	qfq	15,380,257	214,829,799	-7.07%
2026-06-26	16.10	16.10	14.62	14.85	14.85	qfq	16,021,939	242,447,375	-7.76%
2026-06-25	16.83	16.83	15.85	16.10	16.10	qfq	17,386,503	280,797,941	-2.72%
2026-06-24	16.52	17.50	16.00	16.55	16.55	qfq	20,798,669	344,356,747	-1.43%
2026-06-23	16.53	17.43	16.23	16.79	16.79	qfq	23,370,419	396,508,624	-22.63%
2026-06-22	20.98	21.70	20.78	21.70	16.68	qfq	16,749,529	356,303,335	4.68%
2026-06-18	20.70	21.20	20.28	20.73	15.94	qfq	11,617,742	241,636,676	1.57%
2026-06-17	20.73	21.11	20.15	20.41	15.69	qfq	17,503,850	358,169,034	-2.67%
2026-06-16	18.89	20.97	18.76	20.97	16.12	qfq	16,954,438	343,514,439	10.02%
2026-06-15	18.11	19.40	18.00	19.06	14.65	qfq	11,447,900	214,874,804	5.42%
2026-06-12	18.84	18.86	17.88	18.08	13.90	qfq	10,917,180	199,699,874	-2.59%
2026-06-11	18.66	19.22	18.01	18.56	14.27	qfq	10,543,937	195,888,598	-1.95%
2026-06-10	19.70	19.86	18.61	18.93	14.55	qfq	12,549,177	239,158,387	-6.05%
2026-06-09	19.96	20.20	19.15	20.15	15.49	qfq	12,594,400	246,788,731	4.40%
2026-06-08	19.01	20.12	18.81	19.30	14.84	qfq	13,451,871	261,361,981	-5.16%
2026-06-05	20.06	21.00	20.06	20.35	15.64	qfq	17,944,364	370,556,279	-0.83%
2026-06-04	19.42	21.13	19.28	20.52	15.77	qfq	21,445,417	433,053,214	3.27%
2026-06-03	19.82	20.58	19.53	19.87	15.27	qfq	16,554,909	333,442,049	0.97%
2026-06-02	19.21	20.04	19.08	19.68	15.13	qfq	11,990,290	234,161,230	2.18%
2026-06-01	19.50	20.37	18.94	19.26	14.81	qfq	9,946,503	193,476,271	-1.33%
2026-05-29	19.58	20.30	19.12	19.52	15.01	qfq	13,135,956	258,544,749	-0.26%
2026-05-28	19.27	19.73	18.78	19.57	15.04	qfq	9,138,112	176,522,159	2.09%
2026-05-27	19.98	20.09	18.90	19.17	14.74	qfq	9,257,647	180,083,539	-4.39%
2026-05-26	21.19	21.30	19.73	20.05	15.41	qfq	12,111,709	244,188,373	-5.87%
2026-05-25	21.73	21.80	20.66	21.30	16.37	qfq	9,207,810	194,011,061	-1.16%
2026-05-22	20.88	21.74	20.35	21.55	16.57	qfq	10,499,900	224,281,850	4.87%
2026-05-21	22.50	22.59	20.51	20.55	15.80	qfq	14,004,400	300,272,708	-8.63%
2026-05-20	22.44	22.98	22.16	22.49	17.29	qfq	8,527,401	191,406,058	-0.44%
2026-05-19	22.21	22.69	21.83	22.59	17.36	qfq	10,237,323	228,821,108	1.30%
2026-05-18	21.72	22.76	21.72	22.30	17.14	qfq	10,945,356	244,799,058	2.15%
2026-05-15	22.95	23.19	21.59	21.83	16.78	qfq	16,815,533	370,015,476	-4.88%
2026-05-14	24.17	24.20	22.92	22.95	17.64	qfq	16,897,384	395,002,508	-3.69%
2026-05-13	23.00	24.20	22.99	23.83	18.32	qfq	18,867,944	447,809,290	0.80%
2026-05-12	22.81	23.81	22.71	23.64	18.17	qfq	25,847,021	599,842,572	2.78%
2026-05-11	22.24	23.38	22.02	23.00	17.68	qfq	25,501,761	580,913,227	5.26%
2026-05-08	20.99	21.95	20.95	21.85	16.80	qfq	17,799,901	383,924,395	2.53%
2026-05-07	20.43	21.57	20.30	21.31	16.38	qfq	19,283,769	404,395,243	6.18%
2026-05-06	19.56	20.07	19.50	20.07	15.43	qfq	10,077,785	200,110,274	3.99%
2026-04-30	19.83	20.00	19.13	19.30	14.84	qfq	10,003,714	193,947,443	-2.82%
2026-04-29	19.70	20.15	19.60	19.86	15.27	qfq	8,366,414	167,093,632	-0.50%
2026-04-28	20.38	20.66	19.87	19.96	15.34	qfq	9,353,572	189,273,987	0.20%
2026-04-27	20.00	20.00	19.38	19.92	15.31	qfq	8,761,430	173,167,226	-0.40%
2026-04-24	20.34	20.50	19.53	20.00	15.37	qfq	10,585,032	210,811,084	-0.89%
2026-04-23	21.40	21.43	20.14	20.18	15.51	qfq	18,331,164	376,634,304	-6.36%
2026-04-22	20.75	21.70	20.73	21.55	16.57	qfq	15,277,849	326,067,055	2.77%
2026-04-21	21.52	21.55	20.23	20.97	16.12	qfq	18,922,547	394,238,371	-4.94%
2026-04-20	22.16	22.48	21.70	22.06	16.96	qfq	20,355,433	448,511,359	1.71%
2026-04-17	22.01	22.75	21.62	21.69	16.67	qfq	24,639,777	545,832,644	-0.05%
2026-04-16	21.31	21.80	21.10	21.70	16.68	qfq	15,460,243	333,630,068	1.17%
2026-04-15	21.93	22.19	21.20	21.45	16.49	qfq	16,045,817	346,765,778	-1.88%
2026-04-14	21.94	22.10	21.50	21.86	16.80	qfq	20,093,749	437,373,410	-1.49%
2026-04-13	21.47	22.19	20.90	22.19	17.06	qfq	23,653,029	512,308,065	0.91%
2026-04-10	22.68	22.77	21.65	21.99	16.90	qfq	34,901,781	769,255,263	-5.78%
2026-04-09	21.99	23.34	21.99	23.34	17.94	qfq	53,678,906	1,223,213,142	4.57%
2026-04-08	22.59	23.56	22.18	22.32	17.16	qfq	47,893,862	1,079,325,998	-2.15%
2026-04-07	20.74	22.81	20.74	22.81	17.53	qfq	25,825,577	579,433,410	9.98%
2026-04-03	22.00	22.22	20.69	20.74	15.94	qfq	38,719,091	820,981,267	-4.69%
2026-04-02	19.59	21.76	19.48	21.76	16.73	qfq	31,243,348	666,048,870	10.01%
2026-04-01	20.65	20.92	19.53	19.78	15.20	qfq	17,034,517	339,265,179	-2.42%
2026-03-31	20.40	20.59	18.90	20.27	15.58	qfq	24,680,887	490,286,187	-1.65%
2026-03-30	20.70	20.95	20.00	20.61	15.84	qfq	27,545,174	563,173,362	0.68%
2026-03-27	20.75	20.96	19.82	20.47	15.74	qfq	17,234,180	350,888,738	-0.39%
2026-03-26	21.05	21.60	20.50	20.55	15.80	qfq	25,422,606	532,643,968	-3.29%
2026-03-25	19.75	21.25	19.71	21.25	16.33	qfq	23,032,603	482,210,143	9.99%
2026-03-24	18.72	19.39	18.31	19.32	14.85	qfq	19,445,805	367,168,220	6.10%
2026-03-23	18.70	19.33	18.00	18.21	14.00	qfq	22,027,273	413,001,135	-8.17%
2026-03-20	21.10	21.68	19.80	19.83	15.24	qfq	27,720,084	572,265,318	-4.16%
2026-03-19	19.30	21.74	19.12	20.69	15.90	qfq	38,809,841	815,615,385	4.71%
2026-03-18	19.95	19.98	19.10	19.76	15.19	qfq	13,640,232	265,341,584	1.02%
2026-03-17	20.70	20.95	19.49	19.56	15.04	qfq	21,012,765	424,008,095	-5.64%
2026-03-16	20.17	20.92	19.91	20.73	15.94	qfq	18,851,699	387,473,564	2.07%
2026-03-13	20.23	21.16	19.91	20.31	15.61	qfq	16,374,791	336,476,550	-1.50%
2026-03-12	20.20	21.00	19.90	20.62	15.85	qfq	19,954,924	408,716,803	2.03%
2026-03-11	20.21	20.90	20.17	20.21	15.54	qfq	24,581,892	504,405,610	0.00%
2026-03-10	19.07	20.28	19.03	20.21	15.54	qfq	24,089,299	477,838,582	6.71%
2026-03-09	19.26	19.32	17.69	18.94	14.56	qfq	21,304,316	392,978,513	-3.66%
2026-03-06	19.94	20.15	19.45	19.66	15.11	qfq	18,486,378	364,248,678	-2.09%
2026-03-05	20.54	20.83	19.80	20.08	15.44	qfq	30,326,077	611,119,859	-2.19%
2026-03-04	18.90	21.12	18.90	20.53	15.78	qfq	32,154,483	653,376,802	3.90%
2026-03-03	19.49	20.75	19.30	19.76	15.19	qfq	35,832,363	719,759,049	2.17%
2026-03-02	19.00	19.95	19.00	19.34	14.87	qfq	20,290,473	395,557,935	-0.92%
2026-02-27	19.06	19.58	18.93	19.52	15.01	qfq	19,940,755	383,576,290	-0.46%
2026-02-26	19.38	20.49	18.90	19.61	15.07	qfq	34,964,508	690,638,590	1.40%
2026-02-25	19.75	20.09	19.26	19.34	14.87	qfq	31,254,752	607,272,927	-3.78%
2026-02-24	18.49	20.10	18.49	20.10	15.45	qfq	16,918,605	331,616,518	10.02%
2026-02-13	18.53	19.17	18.25	18.27	14.04	qfq	16,551,437	307,012,300	-4.84%
2026-02-12	18.94	19.65	18.64	19.20	14.76	qfq	13,994,158	268,474,272	1.69%
2026-02-11	19.07	19.71	18.83	18.88	14.51	qfq	15,612,382	298,981,468	-2.13%
2026-02-10	19.40	20.17	19.19	19.29	14.83	qfq	21,246,916	416,327,250	-1.13%
2026-02-09	19.01	19.88	18.80	19.51	15.00	qfq	22,140,243	430,138,895	3.28%
2026-02-06	18.25	20.26	18.25	18.89	14.52	qfq	24,456,035	472,142,038	1.12%
2026-02-05	18.40	19.75	18.35	18.68	14.36	qfq	25,155,027	477,616,703	-2.35%
2026-02-04	18.27	19.85	18.27	19.13	14.71	qfq	42,609,057	821,294,069	5.98%
2026-02-03	17.22	18.74	17.03	18.05	13.88	qfq	28,109,096	509,163,804	5.93%
2026-02-02	17.10	17.50	16.98	17.04	13.10	qfq	9,561,175	165,258,999	0.06%
2026-01-30	16.28	17.18	16.11	17.03	13.09	qfq	12,230,451	204,740,643	4.16%
2026-01-29	16.48	16.96	16.00	16.35	12.57	qfq	8,820,037	145,521,808	-1.33%
2026-01-28	16.83	17.19	16.40	16.57	12.74	qfq	9,017,700	150,810,636	-0.60%
2026-01-27	16.78	17.38	16.30	16.67	12.81	qfq	8,985,563	150,352,652	1.09%
2026-01-26	17.19	17.20	16.26	16.49	12.68	qfq	12,532,370	208,423,447	-5.18%
2026-01-23	17.59	17.62	17.21	17.39	13.37	qfq	7,498,400	129,923,260	-0.86%
2026-01-22	17.39	17.75	17.31	17.54	13.48	qfq	7,078,862	124,258,704	1.39%
2026-01-21	16.81	17.38	16.76	17.30	13.30	qfq	7,892,789	135,820,395	1.94%
2026-01-20	17.40	17.45	16.58	16.97	13.04	qfq	12,313,038	208,346,353	-2.42%
2026-01-19	17.43	17.46	16.96	17.39	13.37	qfq	7,862,480	135,601,947	-0.74%
2026-01-16	17.82	18.20	17.36	17.52	13.47	qfq	9,671,040	171,012,936	-1.41%
2026-01-15	18.02	18.10	17.52	17.77	13.66	qfq	13,067,614	232,317,825	-2.84%
2026-01-14	17.57	18.39	17.57	18.29	14.06	qfq	19,110,689	345,389,424	4.16%
2026-01-13	18.36	18.36	17.52	17.56	13.50	qfq	13,482,060	239,585,670	-3.99%
2026-01-12	17.80	18.29	17.80	18.29	14.06	qfq	17,705,832	320,234,971	2.70%
2026-01-09	17.92	17.95	17.55	17.81	13.69	qfq	11,552,035	204,771,422	-0.56%
2026-01-08	17.63	17.96	17.33	17.91	13.77	qfq	12,404,718	220,322,055	1.42%
2026-01-07	17.55	17.90	17.45	17.66	13.58	qfq	10,701,365	189,019,729	-0.06%
2026-01-06	17.78	17.98	17.46	17.67	13.58	qfq	14,694,148	258,895,817	-1.40%
2026-01-05	17.17	18.50	17.17	17.92	13.78	qfq	20,911,699	374,622,633	5.60%
2025-12-31	17.08	17.30	16.75	16.97	13.04	qfq	8,653,130	146,984,352	-1.45%
2025-12-30	17.01	17.43	16.70	17.22	13.24	qfq	11,499,788	196,164,191	0.70%
2025-12-29	17.38	17.55	16.86	17.10	13.14	qfq	12,446,594	212,937,152	-2.01%
2025-12-26	17.68	17.88	17.31	17.45	13.41	qfq	13,613,948	239,007,747	-2.68%
2025-12-25	17.51	18.45	17.50	17.93	13.78	qfq	18,749,997	337,815,254	1.70%
2025-12-24	17.75	18.03	17.59	17.63	13.55	qfq	15,836,904	281,004,692	-1.73%
2025-12-23	17.67	18.10	17.19	17.94	13.79	qfq	21,972,391	389,451,332	0.50%
2025-12-22	17.40	18.20	17.40	17.85	13.72	qfq	19,026,746	339,617,407	1.54%
2025-12-19	17.48	17.77	17.14	17.58	13.51	qfq	14,618,950	254,685,861	0.51%
2025-12-18	17.15	17.81	17.13	17.49	13.44	qfq	16,798,849	295,997,423	0.29%
2025-12-17	17.31	17.73	16.90	17.44	13.41	qfq	14,593,445	251,806,361	0.69%
2025-12-16	17.74	17.99	17.25	17.32	13.31	qfq	17,630,446	307,942,139	-1.93%
2025-12-15	16.50	18.33	16.09	17.66	13.58	qfq	31,423,736	551,192,355	6.00%
2025-12-12	17.01	17.23	16.61	16.66	12.81	qfq	16,165,879	273,578,750	-2.29%
2025-12-11	17.83	17.88	17.04	17.05	13.11	qfq	20,567,074	356,914,971	-3.94%
2025-12-10	17.66	18.13	17.65	17.75	13.64	qfq	26,956,156	481,144,770	0.00%
2025-12-09	18.90	18.94	17.71	17.75	13.64	qfq	51,828,849	940,825,903	0.45%
2025-12-08	16.05	17.67	16.05	17.67	13.58	qfq	21,711,798	372,898,562	10.02%
2025-12-05	15.82	16.26	15.62	16.06	12.35	qfq	8,103,723	129,242,922	2.42%
2025-12-04	16.48	16.48	15.62	15.68	12.05	qfq	9,825,756	155,618,162	-4.10%
2025-12-03	16.58	16.71	16.24	16.35	12.57	qfq	8,600,710	141,452,622	-1.33%
2025-12-02	16.79	16.79	16.40	16.57	12.74	qfq	9,999,782	165,428,540	-1.60%
2025-12-01	16.50	16.93	16.42	16.84	12.94	qfq	13,750,594	230,425,072	1.88%
2025-11-28	16.42	17.03	16.36	16.53	12.71	qfq	12,222,220	202,741,472	1.22%
2025-11-27	16.12	16.63	16.11	16.33	12.55	qfq	11,295,899	185,842,889	0.93%
2025-11-26	16.60	16.61	16.15	16.18	12.44	qfq	12,320,915	201,658,117	-2.53%
2025-11-25	16.09	16.68	15.98	16.60	12.76	qfq	20,174,028	332,664,693	4.21%
2025-11-24	15.74	16.13	15.55	15.93	12.25	qfq	10,949,110	173,575,604	2.12%
2025-11-21	16.03	16.49	15.60	15.60	11.99	qfq	14,755,028	236,867,367	-3.35%
2025-11-20	15.87	16.38	15.84	16.14	12.41	qfq	9,906,891	159,245,531	2.35%
2025-11-19	16.43	16.52	15.73	15.77	12.12	qfq	10,008,929	159,661,529	-3.96%
2025-11-18	16.24	16.49	16.10	16.42	12.62	qfq	10,478,817	171,063,897	1.11%
2025-11-17	16.06	16.28	15.90	16.24	12.48	qfq	6,796,300	109,809,238	1.12%
2025-11-14	15.93	16.16	15.86	16.06	12.35	qfq	7,613,092	122,141,839	0.38%
2025-11-13	15.97	16.03	15.80	16.00	12.30	qfq	6,566,575	104,598,489	-0.25%
2025-11-12	16.14	16.37	15.79	16.04	12.33	qfq	9,152,693	146,364,767	-1.11%
2025-11-11	16.19	16.76	16.03	16.22	12.47	qfq	14,973,442	245,894,118	0.62%
2025-11-10	15.95	16.12	15.85	16.12	12.39	qfq	6,887,223	110,299,256	0.81%
2025-11-07	15.93	16.05	15.80	15.99	12.29	qfq	6,385,498	101,744,156	0.38%
2025-11-06	15.95	16.01	15.71	15.93	12.25	qfq	6,728,100	106,671,492	-0.13%
2025-11-05	15.55	15.95	15.44	15.95	12.26	qfq	8,935,846	140,915,159	2.44%
2025-11-04	15.79	16.25	15.52	15.57	11.97	qfq	7,157,859	112,419,284	-1.39%
2025-11-03	15.68	15.80	15.39	15.79	12.14	qfq	10,581,635	164,958,744	1.35%
2025-10-31	15.60	15.91	15.44	15.58	11.98	qfq	11,808,155	185,240,586	-0.95%
2025-10-30	15.59	15.85	15.53	15.73	12.09	qfq	10,971,808	172,290,966	-0.32%
2025-10-29	15.49	16.27	15.45	15.78	12.13	qfq	16,658,578	262,879,857	2.60%
2025-10-28	14.84	16.00	14.79	15.38	11.82	qfq	22,730,330	352,765,373	2.81%
2025-10-27	14.90	15.28	14.69	14.96	11.50	qfq	22,533,408	337,221,002	-6.38%
2025-10-17	15.60	15.98	15.60	15.98	12.28	qfq	17,847,871	284,736,065	9.98%
2025-10-16	14.88	14.88	14.48	14.53	11.17	qfq	3,817,786	55,838,340	-2.42%
2025-10-15	14.69	14.90	14.59	14.89	11.45	qfq	3,616,500	53,500,077	1.36%
2025-10-14	15.21	15.30	14.60	14.69	11.29	qfq	5,434,477	81,146,064	-2.91%
2025-10-13	14.93	15.17	14.31	15.13	11.63	qfq	5,392,609	80,430,494	-1.75%
2025-10-10	15.61	15.86	15.40	15.40	11.84	qfq	9,238,058	144,554,064	-1.91%
2025-10-09	15.29	15.80	15.20	15.70	12.07	qfq	9,955,239	154,370,251	3.63%
2025-09-30	15.35	15.42	15.15	15.15	11.65	qfq	5,106,400	77,756,985	-0.98%
2025-09-29	15.57	15.57	15.15	15.30	11.76	qfq	7,158,361	109,557,082	-1.92%
2025-09-26	15.89	16.05	15.46	15.60	11.99	qfq	10,604,875	166,694,831	-2.68%
2025-09-25	15.56	16.40	15.48	16.03	12.32	qfq	15,534,669	248,738,971	2.76%
2025-09-24	15.15	15.65	15.15	15.60	11.99	qfq	7,793,300	120,451,334	-1.20%
2025-09-23	15.44	16.05	15.00	15.79	12.14	qfq	12,664,184	197,044,597	2.27%
2025-09-22	15.57	15.58	15.31	15.44	11.87	qfq	4,106,512	63,339,714	0.26%
2025-09-19	15.58	15.72	15.35	15.40	11.84	qfq	5,089,063	78,804,906	-1.16%
2025-09-18	15.69	15.85	15.40	15.58	11.98	qfq	7,369,349	114,815,246	-0.83%
2025-09-17	15.77	15.94	15.61	15.71	12.08	qfq	5,060,386	79,857,102	-0.13%
2025-09-16	15.39	15.75	15.31	15.73	12.09	qfq	6,531,166	101,675,721	2.28%
2025-09-15	15.56	15.69	15.35	15.38	11.82	qfq	6,086,200	93,853,808	-2.04%
2025-09-12	15.75	15.91	15.68	15.70	12.07	qfq	5,989,020	94,535,424	-0.82%
2025-09-11	15.64	15.86	15.45	15.83	12.17	qfq	7,162,491	112,635,081	1.15%
2025-09-10	15.73	15.87	15.55	15.65	12.03	qfq	6,766,489	106,421,368	0.19%
2025-09-09	15.58	15.79	15.38	15.62	12.01	qfq	7,669,445	119,689,044	0.19%
2025-09-08	15.51	15.59	15.25	15.59	11.98	qfq	6,621,204	102,085,696	0.52%
2025-09-05	15.32	15.51	14.94	15.51	11.92	qfq	7,519,614	114,799,193	1.17%
2025-09-04	15.53	16.41	15.15	15.33	11.78	qfq	9,048,121	141,781,038	-0.78%
2025-09-03	16.07	16.07	15.45	15.45	11.88	qfq	8,494,600	133,774,443	-3.86%
2025-09-02	17.00	17.00	15.78	16.07	12.35	qfq	16,250,800	262,260,138	-4.57%
2025-09-01	16.21	17.00	16.21	16.84	12.94	qfq	18,389,000	307,605,435	3.63%
2025-08-29	16.79	16.83	16.24	16.25	12.49	qfq	14,959,900	244,928,772	-3.90%
2025-08-28	16.71	17.26	16.14	16.91	13.00	qfq	22,334,282	374,022,440	2.86%
2025-08-27	17.25	17.37	16.42	16.44	12.64	qfq	18,823,220	318,760,348	-4.92%
2025-08-26	17.20	17.45	17.11	17.29	13.29	qfq	16,498,856	285,499,956	-0.58%
2025-08-25	16.99	17.82	16.89	17.39	13.37	qfq	27,197,399	471,337,190	3.51%
2025-08-22	16.88	17.02	16.69	16.80	12.91	qfq	11,501,600	193,153,146	-0.59%
2025-08-21	16.99	17.17	16.74	16.90	12.99	qfq	13,491,000	228,309,775	-0.41%
2025-08-20	17.02	17.05	16.67	16.97	13.04	qfq	12,620,118	212,998,577	-0.29%
2025-08-19	16.75	17.44	16.56	17.02	13.08	qfq	22,979,041	390,054,863	1.55%
2025-08-18	16.47	16.83	16.38	16.76	12.88	qfq	20,493,200	341,084,936	2.38%
2025-08-15	15.95	16.39	15.90	16.37	12.58	qfq	12,063,042	196,049,395	0.74%
2025-08-14	16.60	17.13	16.25	16.25	12.49	qfq	19,395,344	323,568,779	-2.11%
2025-08-13	16.51	16.68	16.40	16.60	12.76	qfq	15,410,449	255,049,899	0.61%
2025-08-12	16.45	16.66	16.33	16.50	12.68	qfq	11,407,742	188,172,055	0.30%
2025-08-11	16.41	16.50	16.27	16.45	12.65	qfq	9,381,005	153,624,949	0.73%
2025-08-08	16.52	16.52	16.22	16.33	12.55	qfq	9,058,076	147,859,426	-0.85%
2025-08-07	16.56	16.69	16.36	16.47	12.66	qfq	12,530,200	206,704,257	-1.02%
2025-08-06	16.40	16.80	16.20	16.64	12.79	qfq	22,790,900	378,423,517	0.85%
2025-08-05	15.75	16.70	15.75	16.50	12.68	qfq	25,196,700	409,586,630	5.23%
2025-08-04	15.64	15.70	15.37	15.68	12.05	qfq	6,368,400	99,066,756	0.19%
2025-08-01	15.85	15.92	15.55	15.65	12.03	qfq	9,583,800	150,389,541	-1.70%
2025-07-31	15.50	16.43	15.49	15.92	12.24	qfq	18,654,700	300,188,053	2.45%
2025-07-30	15.85	15.86	15.46	15.54	11.95	qfq	8,626,200	134,630,271	-1.89%
2025-07-29	16.05	16.05	15.76	15.84	12.18	qfq	6,884,580	109,055,902	-1.31%
2025-07-28	15.88	16.05	15.83	16.05	12.34	qfq	8,105,680	129,436,896	1.45%
2025-07-25	15.83	15.87	15.75	15.82	12.16	qfq	6,081,900	96,039,129	0.06%
2025-07-24	15.75	15.82	15.70	15.81	12.15	qfq	5,620,200	88,585,838	0.64%
2025-07-23	15.93	15.93	15.70	15.71	12.08	qfq	7,971,100	125,823,144	-1.81%
2025-07-22	16.10	16.32	15.83	16.00	12.30	qfq	10,224,400	163,587,433	-0.44%
2025-07-21	16.25	16.27	16.00	16.07	12.35	qfq	11,360,280	182,407,557	-1.53%
2025-07-18	16.29	16.46	16.23	16.32	12.55	qfq	12,587,180	206,008,140	0.12%
2025-07-17	16.48	16.48	16.13	16.30	12.53	qfq	12,948,080	210,386,330	-0.97%
2025-07-16	15.94	16.65	15.80	16.46	12.65	qfq	19,645,780	321,125,548	3.13%
2025-07-15	15.68	16.17	15.68	15.96	12.27	qfq	11,117,800	177,521,119	1.01%
2025-07-14	15.66	15.87	15.63	15.80	12.15	qfq	8,210,600	129,505,632	-1.56%
2025-07-11	16.08	16.11	15.68	16.05	12.34	qfq	13,381,500	212,690,325	-0.62%
2025-07-10	16.26	16.47	16.12	16.15	12.41	qfq	8,908,400	144,907,005	-0.49%
2025-07-09	16.41	16.48	16.01	16.23	12.48	qfq	14,045,066	228,320,531	-1.64%
2025-07-08	16.24	16.57	16.08	16.50	12.68	qfq	13,469,000	221,026,524	1.66%
2025-07-07	16.10	16.23	15.80	16.23	12.48	qfq	10,621,916	171,028,365	0.81%
2025-07-04	16.28	16.57	16.10	16.10	12.38	qfq	12,715,500	207,610,342	-1.89%
2025-07-03	16.69	16.72	16.36	16.41	12.61	qfq	14,336,367	236,434,522	-2.03%
2025-07-02	16.41	16.75	16.10	16.75	12.88	qfq	20,576,766	338,386,151	1.45%
2025-07-01	17.30	17.30	16.42	16.51	12.69	qfq	30,751,246	515,239,287	-5.60%
2025-06-30	17.59	17.81	17.21	17.49	13.44	qfq	33,114,300	577,864,664	-2.35%
2025-06-27	17.20	17.91	16.50	17.91	13.77	qfq	39,210,716	680,727,462	3.47%
2025-06-26	17.53	18.19	17.16	17.31	13.31	qfq	32,854,471	579,362,371	-1.14%
2025-06-25	17.56	17.81	17.17	17.51	13.46	qfq	33,301,049	580,565,489	-1.74%
2025-06-24	17.73	18.32	17.48	17.82	13.70	qfq	44,730,400	802,429,705	-0.45%
2025-06-23	16.92	18.10	16.78	17.90	13.76	qfq	46,703,552	827,467,002	2.70%
2025-06-20	16.57	18.26	15.86	17.43	13.40	qfq	50,304,980	847,096,587	1.69%
2025-06-19	16.80	17.68	16.56	17.14	13.18	qfq	52,988,047	909,260,326	1.30%
2025-06-18	15.92	17.30	15.74	16.92	13.01	qfq	46,563,293	770,195,223	5.55%
2025-06-17	16.35	16.47	15.86	16.03	12.32	qfq	23,760,539	380,371,614	-1.66%
2025-06-16	15.60	16.68	15.51	16.30	12.53	qfq	34,476,059	561,339,696	3.30%
2025-06-13	16.12	16.43	15.65	15.78	12.13	qfq	38,523,716	614,841,235	-7.01%
2025-06-12	16.00	17.28	16.00	16.97	13.04	qfq	53,708,516	894,206,567	2.29%
2025-06-11	18.05	18.72	16.53	16.59	12.75	qfq	65,796,122	1,122,011,208	-9.69%
2025-06-10	19.50	20.80	18.18	18.37	14.12	qfq	79,428,120	1,554,629,584	-5.79%
2025-06-09	17.70	20.50	17.66	19.50	14.99	qfq	85,897,624	1,622,310,626	4.45%
2025-06-06	18.00	18.67	17.55	18.67	14.35	qfq	80,693,808	1,478,929,248	10.02%
2025-06-05	16.07	16.97	15.46	16.97	13.04	qfq	56,559,941	909,831,427	9.98%
2025-06-04	14.03	15.43	14.03	15.43	11.86	qfq	17,864,938	268,221,214	9.98%
2025-06-03	13.87	14.26	13.81	14.03	10.78	qfq	8,362,500	117,937,932	0.50%
2025-05-30	14.12	14.38	13.87	13.96	10.73	qfq	9,740,000	137,219,319	-1.97%
2025-05-29	13.94	14.36	13.91	14.24	10.95	qfq	11,843,100	168,252,518	2.45%
2025-05-28	13.91	14.35	13.83	13.90	10.68	qfq	6,960,869	97,364,259	-0.71%
2025-05-27	14.00	14.05	13.69	14.00	10.76	qfq	7,731,900	107,236,977	-0.07%
2025-05-26	13.50	14.15	13.41	14.01	10.77	qfq	10,367,500	144,036,743	4.16%
2025-05-23	13.87	13.98	13.42	13.45	10.34	qfq	10,024,800	137,349,033	-3.58%
2025-05-22	14.20	14.29	13.85	13.95	10.72	qfq	8,072,300	113,308,536	-0.85%
2025-05-21	14.38	14.38	14.03	14.07	10.82	qfq	10,115,300	143,216,946	-2.22%
2025-05-20	14.28	14.46	13.99	14.39	11.06	qfq	12,462,200	177,893,774	0.77%
2025-05-19	14.10	14.30	13.84	14.28	10.98	qfq	10,990,600	155,369,986	1.42%
2025-05-16	13.85	14.15	13.68	14.08	10.82	qfq	10,387,900	145,634,696	1.08%
2025-05-15	14.31	14.33	13.92	13.93	10.71	qfq	15,601,800	219,121,015	-3.06%
2025-05-14	14.07	15.14	14.07	14.37	11.05	qfq	24,664,200	356,110,759	2.72%
2025-05-13	14.30	14.44	13.97	13.99	10.75	qfq	15,169,900	214,700,203	-1.55%
2025-05-12	14.38	14.52	14.06	14.21	10.92	qfq	19,632,900	278,838,350	-0.42%
2025-05-09	14.15	14.87	13.99	14.27	10.97	qfq	29,050,586	417,343,672	0.92%
2025-05-08	13.83	14.39	13.80	14.14	10.87	qfq	16,652,100	234,446,882	2.46%
2025-05-07	13.84	13.93	13.55	13.80	10.61	qfq	16,180,413	222,689,180	1.10%
2025-05-06	13.24	13.68	13.23	13.65	10.49	qfq	18,281,400	247,854,597	4.68%
2025-04-30	12.61	13.15	12.61	13.04	10.02	qfq	19,390,200	252,030,867	2.03%
2025-04-29	12.85	13.38	12.78	12.78	9.82	qfq	18,990,900	245,843,937	-10.00%
2025-04-28	14.60	14.94	14.13	14.20	10.92	qfq	29,432,965	423,823,090	-6.46%
2025-04-25	14.18	15.42	13.99	15.18	11.67	qfq	45,130,479	666,830,087	6.08%
2025-04-24	14.06	14.99	13.88	14.31	11.00	qfq	34,625,998	495,105,476	-2.39%
2025-04-23	13.97	15.54	13.85	14.66	11.27	qfq	47,089,112	687,917,307	3.75%
2025-04-22	14.69	14.84	13.81	14.13	10.86	qfq	47,311,568	672,141,583	-4.72%
2025-04-21	13.89	14.83	13.64	14.83	11.40	qfq	37,125,902	542,235,502	10.01%
2025-04-18	12.25	13.48	12.13	13.48	10.36	qfq	24,267,946	322,081,288	10.04%
2025-04-17	11.98	12.40	11.95	12.25	9.42	qfq	5,323,000	65,317,462	1.24%
2025-04-16	12.20	12.25	11.83	12.10	9.30	qfq	5,874,200	70,748,597	-1.22%
2025-04-15	12.32	12.41	12.11	12.25	9.42	qfq	4,589,600	56,153,446	-0.65%
2025-04-14	12.23	12.49	12.23	12.33	9.48	qfq	5,958,500	73,563,537	2.84%
2025-04-11	11.82	12.11	11.69	11.99	9.22	qfq	6,607,000	79,043,319	1.01%
2025-04-10	11.83	12.05	11.57	11.87	9.12	qfq	8,637,232	102,569,631	3.85%
2025-04-09	10.69	11.96	9.85	11.43	8.79	qfq	12,321,600	134,483,919	5.06%
2025-04-08	11.17	11.64	10.54	10.88	8.36	qfq	11,846,913	130,444,480	-6.69%
2025-04-07	12.00	12.34	11.66	11.66	8.96	qfq	5,757,700	67,601,032	-9.96%
2025-04-03	12.85	13.23	12.79	12.95	9.95	qfq	5,574,656	72,521,229	-1.22%
2025-04-02	13.13	13.29	12.97	13.11	10.08	qfq	5,632,500	74,180,301	0.77%
2025-04-01	12.97	13.20	12.95	13.01	10.00	qfq	5,454,200	71,337,552	0.70%
2025-03-31	13.00	13.01	12.49	12.92	9.93	qfq	9,246,300	117,612,719	-1.67%
2025-03-28	13.60	13.71	13.06	13.14	10.10	qfq	9,509,313	126,306,727	-3.38%
2025-03-27	13.70	13.80	13.32	13.60	10.45	qfq	10,340,871	140,253,615	-2.09%
2025-03-26	13.36	13.98	13.31	13.89	10.68	qfq	12,691,100	174,231,729	3.19%
2025-03-25	13.50	13.79	13.33	13.46	10.35	qfq	13,355,871	180,741,409	-1.90%
2025-03-24	14.75	14.82	13.39	13.72	10.55	qfq	24,653,182	343,859,259	-7.80%
2025-03-21	14.70	15.41	14.55	14.88	11.44	qfq	21,936,277	329,167,429	0.54%
2025-03-20	14.93	15.08	14.66	14.80	11.38	qfq	11,236,100	167,552,098	-0.94%
2025-03-19	15.08	15.10	14.79	14.94	11.48	qfq	11,753,100	174,928,536	-0.99%
2025-03-18	15.25	15.28	14.96	15.09	11.60	qfq	15,630,200	235,608,356	-0.72%
2025-03-17	15.26	15.40	15.02	15.20	11.68	qfq	23,754,600	361,688,663	-1.55%
2025-03-14	15.32	16.11	14.76	15.44	11.87	qfq	49,057,654	761,785,029	2.66%
2025-03-13	15.76	15.81	15.02	15.04	11.56	qfq	43,566,298	670,202,225	-3.28%
2025-03-12	14.21	15.55	14.15	15.55	11.95	qfq	26,405,814	397,436,955	9.97%
2025-03-11	14.01	14.14	13.90	14.14	10.87	qfq	8,162,514	114,536,158	-0.56%
2025-03-10	14.19	14.25	13.99	14.22	10.93	qfq	8,912,820	125,831,329	0.21%
2025-03-07	14.38	14.57	14.04	14.19	10.91	qfq	14,005,300	200,511,484	-1.39%
2025-03-06	14.00	14.48	13.94	14.39	11.06	qfq	15,916,556	227,467,495	3.23%
2025-03-05	13.69	13.94	13.62	13.94	10.72	qfq	10,403,800	143,702,541	2.12%
2025-03-04	13.11	13.67	13.10	13.65	10.49	qfq	8,873,131	119,507,993	2.32%
2025-03-03	13.50	13.70	13.10	13.34	10.25	qfq	11,150,200	149,968,269	-0.74%
2025-02-28	14.13	14.28	13.40	13.44	10.33	qfq	16,427,290	225,512,968	-6.15%
2025-02-27	14.52	14.73	13.96	14.32	11.01	qfq	20,000,200	285,671,016	-2.45%
2025-02-26	14.44	14.88	14.23	14.68	11.28	qfq	25,737,001	373,028,288	2.16%
2025-02-25	14.35	14.67	14.21	14.37	11.05	qfq	17,489,166	252,737,637	-1.58%
2025-02-24	14.71	14.86	14.30	14.60	11.22	qfq	21,491,032	313,325,264	-0.68%
2025-02-21	14.45	14.88	14.21	14.70	11.30	qfq	30,546,900	446,183,189	2.37%
2025-02-20	14.25	14.37	14.05	14.36	11.04	qfq	17,427,310	248,133,337	1.13%
2025-02-19	13.90	14.20	13.90	14.20	10.92	qfq	18,363,659	258,660,306	2.16%
2025-02-18	14.27	14.68	13.88	13.90	10.68	qfq	24,442,360	348,176,555	-3.67%
2025-02-17	14.30	14.60	14.18	14.43	11.09	qfq	28,970,160	416,215,352	0.91%
2025-02-14	13.74	14.45	13.74	14.30	10.99	qfq	30,598,247	433,758,560	3.62%
2025-02-13	14.13	14.20	13.80	13.80	10.61	qfq	22,426,769	313,166,622	-3.02%
2025-02-12	14.12	14.33	13.86	14.23	10.94	qfq	27,469,000	389,608,293	1.64%
2025-02-11	14.03	14.20	13.68	14.00	10.76	qfq	30,890,926	432,824,420	0.57%
2025-02-10	13.63	14.16	13.63	13.92	10.70	qfq	35,543,026	493,260,656	2.96%
2025-02-07	13.14	13.75	13.13	13.52	10.39	qfq	43,800,715	592,616,514	1.12%
2025-02-06	12.81	13.37	12.60	13.37	10.28	qfq	50,677,223	655,239,769	-0.82%
2025-02-05	13.63	13.99	13.48	13.48	10.36	qfq	29,443,800	398,205,308	-10.01%
2025-01-27	14.98	15.98	14.98	14.98	11.52	qfq	49,968,718	753,695,721	-9.98%
2025-01-24	14.22	16.64	14.22	16.64	12.79	qfq	62,385,811	990,302,680	9.98%
2025-01-23	18.49	18.49	15.13	15.13	11.63	qfq	75,650,633	1,276,941,954	-9.99%
2025-01-22	16.81	16.81	16.80	16.81	12.92	qfq	21,065,433	354,109,836	10.01%
2025-01-21	15.28	15.28	14.03	15.28	11.75	qfq	63,253,813	941,639,751	10.01%
2025-01-20	13.89	13.89	13.89	13.89	10.68	qfq	2,443,500	33,940,215	9.98%
2025-01-17	12.25	12.63	12.07	12.63	9.71	qfq	7,584,909	94,892,164	10.02%
2025-01-16	11.29	11.57	11.25	11.48	8.82	qfq	11,976,400	136,695,459	2.23%
2025-01-15	11.37	11.49	11.08	11.23	8.63	qfq	10,349,300	116,112,003	-1.14%
2025-01-14	10.70	11.38	10.64	11.36	8.73	qfq	14,976,300	165,867,149	6.67%
2025-01-13	10.45	10.66	10.10	10.65	8.19	qfq	12,463,000	130,177,954	1.53%
2025-01-10	11.26	11.36	10.49	10.49	8.06	qfq	15,396,425	167,984,481	-7.25%
2025-01-09	11.31	11.61	11.23	11.31	8.69	qfq	12,673,832	144,585,605	-1.65%
2025-01-08	11.55	11.88	11.13	11.50	8.84	qfq	17,828,481	205,153,570	-0.86%
2025-01-07	10.70	11.87	10.70	11.60	8.92	qfq	19,815,331	226,033,258	5.17%
2025-01-06	11.50	11.69	11.03	11.03	8.48	qfq	16,900,600	190,375,688	-9.96%
2025-01-03	13.19	13.41	12.25	12.25	9.42	qfq	18,232,700	228,094,803	-9.99%
2025-01-02	14.67	14.73	13.55	13.61	10.46	qfq	27,140,002	381,966,441	-9.57%
2024-12-31	15.57	15.88	14.40	15.05	11.57	qfq	37,371,303	563,956,354	-5.94%
2024-12-30	15.07	16.54	14.73	16.00	12.30	qfq	44,578,484	696,925,490	3.09%
2024-12-27	16.41	17.47	15.50	15.52	11.93	qfq	64,220,988	1,068,842,213	-2.27%
2024-12-26	14.25	15.88	14.05	15.88	12.21	qfq	12,838,931	201,393,092	9.97%
2024-12-25	15.00	15.07	13.88	14.44	11.10	qfq	32,537,386	472,249,921	-5.93%
2024-12-24	13.95	15.35	13.60	15.35	11.80	qfq	24,934,278	359,798,551	10.04%
2024-12-23	14.54	15.03	13.80	13.95	10.72	qfq	32,593,304	470,196,946	-4.06%
2024-12-20	15.20	15.90	14.45	14.54	11.18	qfq	46,903,555	702,431,071	-0.27%
2024-12-19	13.08	14.58	13.08	14.58	11.21	qfq	8,428,000	119,969,316	10.04%
2024-12-18	12.98	13.39	12.50	13.25	10.19	qfq	8,851,074	115,716,960	2.16%
2024-12-17	13.91	14.09	12.93	12.97	9.97	qfq	12,983,232	173,398,194	-7.36%
2024-12-16	14.05	14.42	13.85	14.00	10.76	qfq	11,517,900	162,784,671	1.30%
2024-12-13	14.21	14.21	13.80	13.82	10.62	qfq	12,008,510	167,830,368	-3.15%
2024-12-12	13.95	14.87	13.76	14.27	10.97	qfq	18,497,235	263,420,829	3.11%
2024-12-11	13.57	13.86	13.45	13.84	10.64	qfq	12,281,600	168,102,367	2.67%
2024-12-10	13.51	13.80	13.26	13.48	10.36	qfq	13,966,000	188,732,545	1.74%
2024-12-09	13.41	13.67	13.11	13.25	10.19	qfq	8,224,500	109,451,593	-1.41%
2024-12-06	13.51	13.64	13.16	13.44	10.33	qfq	8,800,500	118,088,165	0.83%
2024-12-05	13.10	13.41	13.06	13.33	10.25	qfq	7,755,600	103,100,453	1.37%
2024-12-04	13.50	13.70	13.00	13.15	10.11	qfq	10,173,600	135,732,151	-2.08%
2024-12-03	13.55	14.09	13.30	13.43	10.32	qfq	14,529,900	198,016,953	-0.44%
2024-12-02	13.16	13.58	13.12	13.49	10.37	qfq	11,350,200	151,264,576	2.59%
2024-11-29	13.21	13.40	12.96	13.15	10.11	qfq	8,929,400	117,508,804	-0.08%
2024-11-28	13.28	13.46	13.00	13.16	10.12	qfq	9,043,500	119,721,414	-0.83%
2024-11-27	13.00	13.28	12.63	13.27	10.20	qfq	10,556,400	136,982,310	0.15%
2024-11-26	13.49	13.70	13.09	13.25	10.19	qfq	17,001,083	227,012,411	0.91%
2024-11-25	12.79	13.18	12.30	13.13	10.09	qfq	12,045,948	154,490,247	4.96%
2024-11-22	13.15	13.23	12.42	12.51	9.62	qfq	10,678,700	137,960,470	-4.87%
2024-11-21	12.71	13.53	12.60	13.15	10.11	qfq	13,592,548	178,372,343	3.22%
2024-11-20	12.27	13.08	12.21	12.74	9.79	qfq	8,878,700	112,706,754	3.92%
2024-11-19	12.03	12.29	11.87	12.26	9.42	qfq	6,486,000	78,475,986	2.94%
2024-11-18	12.70	12.87	11.81	11.91	9.16	qfq	9,792,563	118,243,048	-5.92%
2024-11-15	12.76	13.29	12.64	12.66	9.73	qfq	10,827,668	140,440,055	-0.86%
2024-11-14	13.19	13.24	12.71	12.77	9.82	qfq	7,557,700	97,561,293	-2.96%
2024-11-13	13.08	13.22	12.75	13.16	10.12	qfq	9,372,400	121,744,335	0.69%
2024-11-12	13.58	13.65	12.91	13.07	10.05	qfq	12,165,500	160,428,017	-3.11%
2024-11-11	12.99	13.58	12.87	13.49	10.37	qfq	14,309,900	190,906,863	3.29%
2024-11-08	12.88	13.44	12.86	13.06	10.04	qfq	16,951,713	223,400,430	1.87%
2024-11-07	12.57	12.92	12.56	12.82	9.85	qfq	10,829,326	138,406,122	0.71%
2024-11-06	12.69	12.99	12.52	12.73	9.79	qfq	12,096,400	154,405,145	0.47%
2024-11-05	12.41	12.80	12.37	12.67	9.74	qfq	11,373,200	143,769,824	1.12%
2024-11-04	12.07	12.81	12.07	12.53	9.63	qfq	11,235,717	140,013,436	3.55%
2024-11-01	12.84	13.01	12.04	12.10	9.30	qfq	15,537,800	192,186,431	-6.13%
2024-10-31	12.41	13.20	12.25	12.89	9.91	qfq	20,517,500	263,408,225	3.87%
2024-10-30	12.38	12.75	12.22	12.41	9.54	qfq	9,134,000	113,967,341	-0.16%
2024-10-29	12.67	12.97	12.43	12.43	9.55	qfq	13,101,300	165,898,899	-1.89%
2024-10-28	12.50	12.70	12.36	12.67	9.74	qfq	14,927,684	187,425,343	1.36%
2024-10-25	12.32	12.86	12.10	12.50	9.61	qfq	20,267,400	252,161,542	1.54%
2024-10-24	11.84	12.46	11.77	12.31	9.46	qfq	12,472,983	152,019,135	3.10%
2024-10-23	12.00	12.24	11.91	11.94	9.18	qfq	9,394,309	113,523,544	-1.00%
2024-10-22	12.23	12.33	11.95	12.06	9.27	qfq	10,872,400	131,503,749	-1.31%
2024-10-21	11.96	12.44	11.94	12.22	9.39	qfq	13,201,664	161,686,524	2.52%
2024-10-18	11.54	12.10	11.48	11.92	9.16	qfq	13,803,400	164,659,165	2.94%
2024-10-17	11.42	11.77	11.35	11.58	8.90	qfq	8,216,700	95,551,697	1.31%
2024-10-16	11.20	11.52	11.17	11.43	8.79	qfq	6,629,700	75,412,172	0.00%
2024-10-15	11.56	11.91	11.35	11.43	8.79	qfq	9,118,900	106,170,573	-1.12%
2024-10-14	11.07	11.56	11.07	11.56	8.89	qfq	8,802,200	99,741,510	4.43%
2024-10-11	11.50	11.62	10.90	11.07	8.51	qfq	9,193,469	103,354,328	-3.82%
2024-10-10	11.64	12.14	11.31	11.51	8.85	qfq	11,189,827	130,695,694	-1.71%
2024-10-09	12.80	12.80	11.71	11.71	9.00	qfq	17,417,442	209,441,560	-9.99%
2024-10-08	13.26	13.26	11.89	13.01	10.00	qfq	26,527,264	336,998,395	7.97%
2024-09-30	11.51	12.05	11.00	12.05	9.26	qfq	25,064,292	290,857,191	9.65%
2024-09-27	10.57	11.02	10.52	10.99	8.45	qfq	10,400,626	112,126,855	3.97%
2024-09-26	10.32	10.60	10.29	10.57	8.13	qfq	9,071,321	95,106,265	1.73%
2024-09-25	10.40	10.62	10.35	10.39	7.99	qfq	11,573,421	121,238,705	0.00%
2024-09-24	10.18	10.39	10.07	10.39	7.99	qfq	9,813,217	100,777,158	1.66%
2024-09-23	10.27	10.35	10.15	10.22	7.86	qfq	8,151,821	83,589,979	0.59%
2024-09-20	9.96	10.20	9.96	10.16	7.81	qfq	8,186,796	82,884,433	1.60%
2024-09-19	9.80	10.03	9.73	10.00	7.69	qfq	6,887,400	68,304,317	2.67%
2024-09-18	9.77	9.89	9.56	9.74	7.49	qfq	6,740,500	65,450,160	-0.92%
2024-09-13	10.07	10.25	9.82	9.83	7.56	qfq	10,448,400	104,538,177	-2.87%
2024-09-12	10.36	10.80	10.04	10.12	7.78	qfq	12,089,300	123,874,527	0.40%
2024-09-11	10.20	10.29	10.02	10.08	7.75	qfq	8,421,763	85,051,256	-1.75%
2024-09-10	9.88	10.45	9.64	10.26	7.89	qfq	16,256,363	164,310,668	5.56%
2024-09-09	9.60	9.77	9.43	9.72	7.47	qfq	4,376,500	42,256,190	0.41%
2024-09-06	9.93	10.10	9.65	9.68	7.44	qfq	5,513,000	54,020,311	-1.93%
2024-09-05	9.75	9.90	9.67	9.87	7.59	qfq	4,235,100	41,538,482	1.23%
2024-09-04	9.89	9.90	9.65	9.75	7.49	qfq	4,589,000	44,714,478	-1.02%
2024-09-03	9.76	9.90	9.66	9.85	7.57	qfq	6,036,700	59,164,251	1.86%
2024-09-02	9.79	10.07	9.65	9.67	7.43	qfq	7,094,209	69,792,648	-1.02%
2024-08-30	9.44	9.86	9.43	9.77	7.51	qfq	8,233,409	80,228,055	3.28%
2024-08-29	9.30	9.52	9.19	9.46	7.27	qfq	4,373,100	41,035,755	0.85%
2024-08-28	9.18	9.45	9.18	9.38	7.21	qfq	4,851,684	45,406,597	1.19%
2024-08-27	9.57	9.60	9.20	9.27	7.13	qfq	5,885,300	54,961,073	-3.54%
2024-08-26	9.47	9.67	9.37	9.61	7.39	qfq	5,723,500	54,696,497	0.42%
2024-08-23	9.35	9.70	9.18	9.57	7.36	qfq	7,527,900	71,105,352	1.38%
2024-08-22	9.56	9.76	9.38	9.44	7.26	qfq	7,595,925	72,792,279	-2.18%
2024-08-21	9.58	9.88	9.56	9.65	7.42	qfq	7,168,300	69,482,843	0.73%
2024-08-20	9.50	9.88	9.44	9.58	7.36	qfq	8,119,300	78,196,192	0.21%
2024-08-19	9.80	9.85	9.52	9.56	7.35	qfq	8,460,600	81,467,554	-3.04%
2024-08-16	9.82	10.15	9.79	9.86	7.58	qfq	12,120,900	120,749,833	1.13%
2024-08-15	9.59	9.81	9.42	9.75	7.49	qfq	9,457,500	91,374,032	1.67%
2024-08-14	9.47	9.70	9.38	9.59	7.37	qfq	10,635,500	101,491,195	1.91%
2024-08-13	9.27	9.50	9.22	9.41	7.23	qfq	7,422,563	69,285,459	1.73%
2024-08-12	9.45	9.46	9.23	9.25	7.11	qfq	8,693,700	80,710,708	-2.73%
2024-08-09	9.60	9.95	9.50	9.51	7.31	qfq	15,981,500	154,511,540	-3.94%
2024-08-08	10.79	10.79	9.76	9.90	7.61	qfq	27,722,548	284,728,144	-2.85%
2024-08-07	9.61	10.19	9.61	10.19	7.83	qfq	5,055,039	51,144,718	10.04%
2024-08-06	9.15	9.33	9.08	9.26	7.12	qfq	5,342,100	49,112,831	2.77%
2024-08-05	9.41	9.52	9.01	9.01	6.93	qfq	7,969,390	73,550,917	-5.46%
2024-08-02	9.70	9.89	9.51	9.53	7.33	qfq	6,444,587	62,352,386	-3.35%
2024-08-01	9.95	10.05	9.82	9.86	7.58	qfq	6,833,894	67,633,007	0.31%
2024-07-31	9.65	9.87	9.60	9.83	7.56	qfq	8,001,109	78,205,360	2.08%
2024-07-30	9.57	9.79	9.46	9.63	7.40	qfq	6,884,400	66,317,342	0.63%
2024-07-29	9.40	9.69	9.30	9.57	7.36	qfq	6,355,800	60,569,121	2.35%
2024-07-26	9.15	9.39	9.13	9.35	7.19	qfq	5,331,900	49,587,983	2.19%
2024-07-25	9.16	9.39	8.95	9.15	7.03	qfq	7,155,700	65,360,274	-2.56%
2024-07-24	9.21	9.81	9.21	9.39	7.22	qfq	9,314,900	88,404,211	0.43%
2024-07-23	9.62	9.79	9.31	9.35	7.19	qfq	7,473,200	71,189,720	-1.68%
2024-07-22	9.15	9.70	9.13	9.51	7.31	qfq	9,157,600	86,529,380	3.71%
2024-07-19	9.12	9.29	9.06	9.17	7.05	qfq	6,180,100	56,737,382	-0.11%
2024-07-18	9.00	9.52	8.87	9.18	7.06	qfq	10,027,609	91,727,605	-3.06%
2024-07-17	10.35	10.49	9.47	9.47	7.28	qfq	15,230,921	151,242,524	-9.98%
2024-07-16	10.40	10.75	10.40	10.52	8.09	qfq	13,428,509	141,676,446	-1.13%
2024-07-15	10.35	10.85	10.12	10.64	8.18	qfq	16,703,256	175,025,093	1.53%
2024-07-12	10.32	10.49	10.08	10.48	8.06	qfq	14,758,000	152,439,990	1.55%
2024-07-11	10.37	10.50	10.20	10.32	7.93	qfq	12,814,805	132,395,765	1.18%
2024-07-10	10.36	10.62	10.18	10.20	7.84	qfq	15,779,900	163,187,833	-3.77%
2024-07-09	9.91	10.71	9.59	10.60	8.15	qfq	21,695,400	220,305,258	4.02%
2024-07-08	9.79	10.27	9.33	10.19	7.83	qfq	16,873,700	165,887,016	3.77%
2024-07-05	9.74	9.83	9.16	9.82	7.55	qfq	10,207,900	98,130,829	0.00%
2024-07-04	9.97	10.10	9.73	9.82	7.55	qfq	10,617,000	104,804,999	-1.70%
2024-07-03	10.29	10.33	9.95	9.99	7.68	qfq	12,186,800	122,309,158	-2.92%
2024-07-02	10.55	10.63	10.25	10.29	7.91	qfq	16,978,800	175,934,624	-3.38%
2024-07-01	10.48	11.28	10.44	10.65	8.19	qfq	31,720,509	340,301,356	2.01%
2024-06-28	9.46	10.44	9.45	10.44	8.03	qfq	12,886,909	132,629,843	10.01%
2024-06-27	9.77	9.87	9.49	9.49	7.29	qfq	5,886,000	56,980,568	-2.97%
2024-06-26	9.19	9.86	9.00	9.78	7.52	qfq	7,660,400	72,660,734	7.12%
2024-06-25	9.39	9.41	9.04	9.13	7.02	qfq	4,364,500	40,092,252	-0.76%
2024-06-24	9.62	9.67	9.13	9.20	7.07	qfq	5,865,200	54,602,303	-4.96%
2024-06-21	9.74	9.96	9.60	9.68	7.44	qfq	5,317,200	51,654,854	-1.12%
2024-06-20	10.18	10.19	9.79	9.79	7.53	qfq	7,231,900	71,770,447	-3.17%
2024-06-19	10.14	10.34	10.10	10.11	7.77	qfq	8,445,100	85,940,190	-0.20%
2024-06-18	9.75	10.15	9.62	10.13	7.79	qfq	10,058,900	100,815,668	4.76%
2024-06-17	9.83	10.03	9.62	9.67	7.43	qfq	6,375,119	62,166,896	-1.23%
2024-06-14	9.59	9.85	9.36	9.79	7.53	qfq	7,806,922	75,801,113	2.41%
2024-06-13	9.75	9.79	9.51	9.56	7.35	qfq	5,445,500	52,344,607	-1.65%
2024-06-12	9.35	9.73	9.34	9.72	7.47	qfq	7,501,439	71,988,792	3.96%
2024-06-11	9.16	9.35	8.76	9.35	7.19	qfq	6,724,000	61,553,340	2.07%
2024-06-07	9.08	9.26	8.96	9.16	7.04	qfq	8,191,235	74,767,816	2.92%
2024-06-06	9.60	9.65	8.76	8.90	6.84	qfq	10,840,008	98,223,372	-5.92%
2024-06-05	9.67	9.82	9.41	9.46	7.27	qfq	6,867,931	65,796,187	-2.67%
2024-06-04	10.10	10.30	9.57	9.72	7.47	qfq	11,420,309	111,392,731	-6.27%
2024-06-03	10.48	10.69	10.16	10.37	7.97	qfq	11,856,400	122,860,813	-0.86%
2024-05-31	10.16	10.56	9.92	10.46	8.04	qfq	11,867,094	123,523,542	3.87%
2024-05-30	10.59	10.59	10.04	10.07	7.74	qfq	11,254,817	114,568,108	-4.10%
2024-05-29	10.95	11.26	10.45	10.50	8.07	qfq	15,486,992	166,294,217	-5.41%
2024-05-28	11.32	11.57	11.10	11.10	8.53	qfq	13,074,400	146,844,572	-4.72%
2024-05-27	11.25	11.65	11.10	11.65	8.96	qfq	20,705,225	237,071,264	2.28%
2024-05-24	11.04	11.80	10.40	11.39	8.76	qfq	24,172,217	269,157,296	2.61%
2024-05-23	11.45	11.48	11.02	11.10	8.53	qfq	16,512,251	185,281,203	-5.29%
2024-05-22	11.21	11.89	10.93	11.72	9.01	qfq	26,074,737	297,475,014	2.36%
2024-05-21	11.13	11.65	10.83	11.45	8.80	qfq	27,352,365	308,664,011	1.42%
2024-05-20	13.12	13.40	11.20	11.29	8.68	qfq	40,083,340	476,562,575	-7.76%
2024-05-17	11.48	12.24	11.44	12.24	9.41	qfq	9,482,422	113,240,984	9.97%
2024-05-16	10.27	11.13	10.27	11.13	8.56	qfq	6,399,600	69,792,243	9.98%
2024-05-15	10.20	10.41	10.10	10.12	7.78	qfq	5,019,500	51,415,214	-0.69%
2024-05-14	9.96	10.27	9.90	10.19	7.83	qfq	5,795,100	58,750,547	3.45%
2024-05-13	10.13	10.20	9.76	9.85	7.57	qfq	6,025,647	59,969,513	-2.67%
2024-05-10	10.45	10.55	10.10	10.12	7.78	qfq	5,345,100	54,513,115	-2.69%
2024-05-09	10.36	10.53	10.33	10.40	7.99	qfq	4,657,100	48,706,229	0.68%
2024-05-08	10.70	10.73	10.31	10.33	7.94	qfq	5,171,137	53,997,938	-2.91%
2024-05-07	10.70	10.76	10.46	10.64	8.18	qfq	6,408,255	68,122,166	-0.56%
2024-05-06	10.47	10.77	10.47	10.70	8.23	qfq	7,154,801	76,254,002	3.18%
2024-04-30	10.62	10.79	10.17	10.37	7.97	qfq	7,961,194	83,020,892	-2.08%
2024-04-29	10.30	10.70	10.30	10.59	8.14	qfq	7,941,000	83,999,360	2.42%
2024-04-26	10.14	10.49	10.00	10.34	7.95	qfq	8,646,309	88,896,386	2.78%
2024-04-25	9.86	10.16	9.85	10.06	7.73	qfq	8,504,700	85,318,907	0.20%
2024-04-24	9.40	10.19	9.39	10.04	7.72	qfq	10,335,700	102,066,953	7.15%
2024-04-23	9.08	9.43	9.01	9.37	7.20	qfq	7,884,000	73,309,530	3.77%
2024-04-22	9.10	9.14	8.40	9.03	6.94	qfq	8,896,362	78,908,987	-2.06%
2024-04-19	9.36	9.53	9.15	9.22	7.09	qfq	6,536,100	60,880,978	-2.12%
2024-04-18	9.30	9.73	9.03	9.42	7.24	qfq	11,009,014	103,443,412	1.84%
2024-04-17	8.44	9.31	8.44	9.25	7.11	qfq	11,793,489	107,760,017	5.35%
2024-04-16	9.65	9.65	8.78	8.78	6.75	qfq	3,621,340	32,351,260	-10.04%
2024-04-15	10.63	10.85	9.76	9.76	7.50	qfq	10,488,625	104,385,738	-9.96%
2024-04-12	10.85	11.18	10.82	10.84	8.33	qfq	7,779,900	85,341,630	0.18%
2024-04-11	10.50	11.12	10.50	10.82	8.32	qfq	7,689,431	84,109,589	0.28%
2024-04-10	11.34	11.38	10.51	10.79	8.29	qfq	10,485,630	113,744,599	-5.35%
2024-04-09	11.49	11.75	11.21	11.40	8.76	qfq	7,961,029	90,750,673	-0.26%
2024-04-08	12.15	12.18	11.30	11.43	8.79	qfq	12,836,037	148,211,884	-6.77%
2024-04-03	12.90	13.08	12.20	12.26	9.42	qfq	17,490,603	217,083,507	-7.47%
2024-04-02	13.29	13.90	13.04	13.25	10.19	qfq	23,325,719	312,774,011	1.38%
2024-04-01	13.15	13.29	12.72	13.07	10.05	qfq	17,341,665	225,323,789	0.15%
2024-03-29	12.47	13.10	12.23	13.05	10.03	qfq	23,622,184	299,588,217	2.92%
2024-03-28	11.66	13.01	11.60	12.68	9.75	qfq	24,616,977	310,107,047	7.19%
2024-03-27	12.85	13.03	11.65	11.83	9.09	qfq	21,088,556	255,567,013	-7.51%
2024-03-26	13.18	13.68	12.68	12.79	9.83	qfq	22,721,654	297,833,209	-2.96%
2024-03-25	13.82	14.58	13.02	13.18	10.13	qfq	29,950,756	411,375,728	-6.13%
2024-03-22	13.60	15.10	13.60	14.04	10.79	qfq	45,279,519	650,518,754	-1.82%
2024-03-21	13.50	14.30	13.23	14.30	10.99	qfq	42,282,577	589,130,255	10.00%
2024-03-20	12.69	13.66	12.69	13.00	9.99	qfq	28,116,961	368,848,088	4.67%
2024-03-19	12.23	12.70	12.06	12.42	9.55	qfq	11,827,406	146,312,685	1.80%
2024-03-18	11.93	12.21	11.93	12.20	9.38	qfq	9,154,030	110,717,147	2.78%
2024-03-15	11.70	11.90	11.50	11.87	9.12	qfq	7,766,900	91,117,183	-0.08%
2024-03-14	11.68	12.04	11.57	11.88	9.13	qfq	9,638,729	113,860,020	0.76%
2024-03-13	11.86	12.05	11.68	11.79	9.06	qfq	11,249,248	133,730,987	-0.51%
2024-03-12	11.68	11.85	11.55	11.85	9.11	qfq	10,203,316	119,371,461	2.16%
2024-03-11	11.63	11.63	11.30	11.60	8.92	qfq	10,629,904	122,010,153	-0.85%
2024-03-08	11.12	11.70	11.01	11.70	8.99	qfq	13,336,727	152,774,919	5.12%
2024-03-07	11.38	11.54	11.06	11.13	8.56	qfq	9,885,460	111,641,014	-2.71%
2024-03-06	11.33	11.55	11.10	11.44	8.79	qfq	11,293,099	128,262,807	0.88%
2024-03-05	11.43	11.88	11.30	11.34	8.72	qfq	14,809,794	171,626,955	-0.70%
2024-03-04	11.28	11.57	10.97	11.42	8.78	qfq	12,556,380	142,285,633	1.51%
2024-03-01	11.06	11.45	10.80	11.25	8.65	qfq	12,425,257	138,922,428	2.27%
2024-02-29	9.97	11.08	9.97	11.00	8.46	qfq	17,826,539	191,471,455	2.71%
2024-02-28	12.24	12.62	10.71	10.71	8.23	qfq	23,649,069	277,244,835	-10.00%
2024-02-27	11.00	11.90	10.85	11.90	9.15	qfq	15,388,577	175,003,157	8.18%
2024-02-26	10.70	11.20	10.45	11.00	8.46	qfq	15,496,423	168,304,908	2.90%
2024-02-23	10.08	10.85	10.08	10.69	8.22	qfq	16,257,429	170,423,162	4.09%
2024-02-22	9.42	10.29	9.42	10.27	7.89	qfq	16,453,054	165,042,063	9.72%
2024-02-21	8.89	9.81	8.78	9.36	7.20	qfq	14,328,322	135,117,060	4.35%
2024-02-20	8.87	8.98	8.66	8.97	6.90	qfq	11,492,999	101,888,610	2.05%
2024-02-19	8.01	8.79	8.01	8.79	6.76	qfq	15,931,566	134,367,419	10.01%
2024-02-08	7.21	8.14	6.85	7.99	6.14	qfq	18,737,763	138,768,318	4.99%
2024-02-07	8.50	8.55	7.61	7.61	5.85	qfq	14,812,587	114,967,075	-10.05%
2024-02-06	8.80	8.90	8.45	8.46	6.50	qfq	14,251,000	121,602,399	-9.90%
2024-02-05	10.37	10.37	9.39	9.39	7.22	qfq	3,770,100	35,964,418	-9.97%
2024-02-02	11.18	11.56	10.06	10.43	8.02	qfq	7,147,700	76,669,210	-6.71%
2024-02-01	11.11	11.39	10.83	11.18	8.59	qfq	5,579,381	62,016,905	0.63%
2024-01-31	11.93	12.01	11.00	11.11	8.54	qfq	6,935,415	79,452,230	-7.18%
2024-01-30	12.41	12.60	11.91	11.97	9.20	qfq	4,860,100	59,415,894	-3.55%
2024-01-29	13.17	13.19	12.41	12.41	9.54	qfq	6,293,766	79,541,315	-5.91%
2024-01-26	13.61	13.75	13.13	13.19	10.14	qfq	9,201,960	123,624,484	-3.37%
2024-01-25	13.00	14.25	12.98	13.65	10.49	qfq	15,188,952	206,407,483	5.08%
2024-01-24	12.85	13.30	12.43	12.99	9.99	qfq	9,466,364	122,066,609	1.33%
2024-01-23	12.30	13.25	12.22	12.82	9.85	qfq	10,921,095	138,706,082	-0.23%
2024-01-22	13.00	13.60	12.85	12.85	9.88	qfq	17,784,801	234,272,654	-10.01%
2024-01-19	13.68	15.05	13.60	14.28	10.98	qfq	17,495,745	250,349,278	4.39%
2024-01-18	13.45	13.70	13.20	13.68	10.52	qfq	4,634,910	62,307,230	1.48%
2024-01-17	13.83	13.97	13.48	13.48	10.36	qfq	2,492,607	34,162,338	-2.53%
2024-01-16	14.13	14.13	13.60	13.83	10.63	qfq	4,408,000	60,731,795	-2.12%
2024-01-15	14.05	14.20	13.99	14.13	10.86	qfq	2,764,595	38,891,891	0.36%
2024-01-12	14.45	14.51	14.08	14.08	10.82	qfq	3,730,665	53,136,127	-2.83%
2024-01-11	14.00	14.50	14.00	14.49	11.14	qfq	4,099,126	58,870,764	2.84%
2024-01-10	14.51	14.53	14.07	14.09	10.83	qfq	4,093,200	58,235,843	-3.49%
2024-01-09	14.50	14.80	14.45	14.60	11.22	qfq	3,075,600	44,965,647	1.32%
2024-01-08	14.65	14.79	14.40	14.41	11.08	qfq	3,120,500	45,496,103	-1.91%
2024-01-05	15.06	15.19	14.57	14.69	11.29	qfq	4,223,300	62,780,857	-2.91%
2024-01-04	14.90	15.20	14.90	15.13	11.63	qfq	3,386,200	51,181,732	1.00%
2024-01-03	14.96	15.25	14.88	14.98	11.52	qfq	3,619,327	54,441,168	-0.99%
2024-01-02	15.06	15.38	15.03	15.13	11.63	qfq	4,900,787	74,524,006	0.73%
2023-12-29	14.69	15.06	14.69	15.02	11.55	qfq	3,634,962	54,359,129	1.90%
2023-12-28	14.42	14.86	14.28	14.74	11.33	qfq	4,706,338	68,813,781	2.22%
2023-12-27	14.23	14.55	14.20	14.42	11.08	qfq	3,656,333	52,618,319	1.34%
2023-12-26	14.50	14.56	14.18	14.23	10.94	qfq	5,029,000	71,795,124	-2.06%
2023-12-25	14.71	14.98	14.48	14.53	11.17	qfq	4,828,010	70,646,030	-2.02%
2023-12-22	14.84	15.32	14.80	14.83	11.40	qfq	6,276,335	94,462,392	-2.18%
2023-12-21	15.65	15.80	14.00	15.16	11.65	qfq	9,146,351	137,095,797	-1.30%
2023-12-20	15.70	15.73	15.32	15.36	11.81	qfq	4,304,695	66,453,255	-1.73%
2023-12-19	15.80	15.83	15.49	15.63	12.01	qfq	5,253,640	82,135,562	-1.39%
2023-12-18	15.90	16.20	15.82	15.85	12.18	qfq	6,499,521	104,293,357	-0.94%
2023-12-15	15.90	16.38	15.60	16.00	12.30	qfq	9,118,866	146,067,600	1.14%
2023-12-14	15.69	16.10	15.69	15.82	12.16	qfq	6,342,201	100,905,006	0.96%
2023-12-13	15.77	15.96	15.67	15.67	12.05	qfq	4,989,700	78,922,562	-2.06%
2023-12-12	16.18	16.40	15.84	16.00	12.30	qfq	7,695,412	123,590,982	0.76%
2023-12-11	15.82	15.95	15.45	15.88	12.21	qfq	5,701,315	89,804,581	0.13%
2023-12-08	15.50	16.02	15.44	15.86	12.19	qfq	8,293,649	131,255,232	1.54%
2023-12-07	16.30	16.57	15.50	15.62	12.01	qfq	10,441,944	165,095,893	-2.01%
2023-12-06	15.89	16.19	15.75	15.94	12.25	qfq	4,560,687	72,919,511	0.31%
2023-12-05	16.20	16.29	15.89	15.89	12.21	qfq	5,449,500	87,492,867	-2.34%
2023-12-04	16.46	16.54	16.23	16.27	12.51	qfq	5,844,429	95,707,270	-0.31%
2023-12-01	16.00	16.34	15.81	16.32	12.55	qfq	6,473,007	104,574,068	2.45%
2023-11-30	16.06	16.16	15.69	15.93	12.25	qfq	6,376,530	101,275,641	-1.06%
2023-11-29	16.18	16.26	16.10	16.10	12.38	qfq	5,588,750	90,374,401	-0.62%
2023-11-28	16.30	16.54	16.16	16.20	12.45	qfq	6,818,067	111,145,089	-1.34%
2023-11-27	16.33	16.55	16.23	16.42	12.62	qfq	5,487,200	89,965,194	0.61%
2023-11-24	16.82	16.89	16.25	16.32	12.55	qfq	8,076,006	132,629,232	-2.51%
2023-11-23	16.52	16.79	16.33	16.74	12.87	qfq	8,201,358	136,365,569	1.09%
2023-11-22	17.20	17.24	16.56	16.56	12.73	qfq	12,974,171	218,007,311	-4.00%
2023-11-21	17.46	17.77	17.18	17.25	13.26	qfq	11,599,060	202,032,493	-1.09%
2023-11-20	17.77	17.79	17.40	17.44	13.41	qfq	11,703,899	204,723,328	-2.13%
2023-11-17	17.80	17.98	17.73	17.82	13.70	qfq	13,855,608	247,027,806	-0.83%
2023-11-16	17.26	18.13	17.26	17.97	13.81	qfq	20,092,680	355,856,109	3.10%
2023-11-15	17.80	17.87	17.34	17.43	13.40	qfq	15,105,500	264,854,195	-1.86%
2023-11-14	18.30	18.30	17.66	17.76	13.65	qfq	18,736,746	334,679,994	-2.31%
2023-11-13	17.60	18.18	17.46	18.18	13.97	qfq	26,295,275	469,760,075	2.13%
2023-11-10	17.36	18.20	16.75	17.80	13.68	qfq	30,628,466	536,713,457	2.89%
2023-11-09	16.99	17.53	16.75	17.30	13.30	qfq	19,440,709	332,391,625	1.94%
2023-11-08	17.11	17.17	16.81	16.97	13.04	qfq	16,909,279	286,716,201	-1.45%
2023-11-07	16.60	17.33	16.43	17.22	13.24	qfq	24,992,975	423,323,365	3.80%
2023-11-06	16.19	16.59	15.96	16.59	12.75	qfq	17,643,745	287,924,802	4.21%
2023-11-03	15.83	16.12	15.82	15.92	12.24	qfq	9,621,456	153,493,705	0.57%
2023-11-02	16.44	16.53	15.80	15.83	12.17	qfq	14,900,497	239,702,197	-4.29%
2023-11-01	16.70	16.82	16.33	16.54	12.71	qfq	19,846,116	328,955,567	-3.22%
2023-10-31	16.11	17.71	15.80	17.09	13.14	qfq	35,668,712	596,328,499	6.15%
2023-10-30	15.58	16.47	15.36	16.10	12.38	qfq	21,278,244	337,822,172	3.40%
2023-10-27	15.85	15.85	15.31	15.57	11.97	qfq	12,609,277	195,656,728	-2.26%
2023-10-26	15.55	16.26	15.55	15.93	12.25	qfq	14,666,551	234,092,977	0.44%
2023-10-25	15.86	16.23	15.57	15.86	12.19	qfq	15,935,142	253,666,784	0.00%
2023-10-24	15.12	15.86	15.12	15.86	12.19	qfq	17,046,119	265,267,325	4.89%
2023-10-23	15.09	15.65	14.93	15.12	11.62	qfq	12,235,001	186,106,315	-1.75%
2023-10-20	15.40	15.60	15.07	15.39	11.83	qfq	15,084,457	231,123,632	-1.91%
2023-10-19	16.08	16.45	15.52	15.69	12.06	qfq	20,477,534	326,451,645	-3.74%
2023-10-18	17.65	17.65	16.24	16.30	12.53	qfq	30,823,019	510,234,505	-9.65%
2023-10-17	18.76	19.45	17.87	18.04	13.87	qfq	28,251,514	529,019,331	-6.04%
2023-10-16	18.60	19.41	18.08	19.20	14.76	qfq	38,022,133	718,764,038	2.29%
2023-10-13	17.95	18.84	17.63	18.77	14.43	qfq	35,376,981	652,360,229	3.53%
2023-10-12	17.82	18.61	17.68	18.13	13.94	qfq	27,698,463	502,338,447	-0.49%
2023-10-11	18.65	19.44	18.21	18.22	14.01	qfq	43,936,276	825,140,424	-1.78%
2023-10-10	18.31	18.76	17.78	18.55	14.26	qfq	42,216,371	772,929,058	-0.64%
2023-10-09	17.60	19.10	17.18	18.67	14.35	qfq	54,780,269	992,678,946	2.25%
2023-09-28	17.75	19.50	17.75	18.26	14.04	qfq	70,016,870	1,261,548,433	-7.40%
2023-09-27	19.72	19.92	19.72	19.72	15.16	qfq	9,999,500	197,206,396	-10.00%
2023-09-26	19.48	21.91	19.00	21.91	16.84	qfq	70,262,460	1,492,866,894	9.99%
2023-09-25	19.47	19.92	18.65	19.92	15.31	qfq	78,360,570	1,524,019,326	9.99%
2023-09-22	16.78	18.11	16.56	18.11	13.92	qfq	49,682,554	859,700,211	10.02%
2023-09-21	15.03	16.46	15.03	16.46	12.65	qfq	19,555,271	319,231,661	10.03%
2023-09-20	15.57	15.77	14.95	14.96	11.50	qfq	15,984,104	244,324,256	-4.90%
2023-09-19	16.14	16.23	15.39	15.73	12.09	qfq	19,213,947	300,932,671	-3.79%
2023-09-18	16.07	16.60	15.66	16.35	12.57	qfq	25,449,331	410,732,040	0.68%
2023-09-15	17.04	17.18	16.12	16.24	12.48	qfq	42,193,085	699,268,721	-1.93%
2023-09-14	15.28	16.56	15.27	16.56	12.73	qfq	24,245,010	388,310,124	10.03%
2023-09-13	15.46	15.59	14.91	15.05	11.57	qfq	10,206,004	154,550,950	-3.46%
2023-09-12	15.46	15.84	15.40	15.59	11.98	qfq	9,362,188	146,449,185	0.13%
2023-09-11	15.33	15.81	15.27	15.57	11.97	qfq	9,064,695	140,339,084	1.43%
2023-09-08	15.21	15.45	15.04	15.35	11.80	qfq	6,828,032	104,346,548	0.92%
2023-09-07	15.56	15.70	15.21	15.21	11.69	qfq	8,472,909	130,472,496	-2.25%
2023-09-06	15.12	15.65	14.88	15.56	11.96	qfq	12,507,808	192,377,397	3.05%
2023-09-05	15.00	15.30	14.95	15.10	11.61	qfq	8,289,918	125,587,627	-0.33%
2023-09-04	14.96	15.20	14.86	15.15	11.65	qfq	9,917,622	149,094,953	1.61%
2023-09-01	15.38	15.40	14.78	14.91	11.46	qfq	11,103,249	166,307,854	-2.49%
2023-08-31	15.07	15.79	14.79	15.29	11.75	qfq	17,294,106	263,792,412	0.86%
2023-08-30	14.59	15.21	14.55	15.16	11.65	qfq	17,683,519	265,488,853	3.84%
2023-08-29	13.74	14.70	13.74	14.60	11.22	qfq	20,707,962	298,477,442	5.49%
2023-08-28	15.11	15.15	13.70	13.84	10.64	qfq	22,253,492	317,850,306	-3.76%
2023-08-25	15.67	15.68	14.38	14.38	11.05	qfq	25,850,220	377,823,520	-10.01%
2023-08-24	16.91	17.20	15.79	15.98	12.28	qfq	22,371,163	365,514,397	-5.67%
2023-08-23	17.50	17.50	16.80	16.94	13.02	qfq	22,146,718	376,928,001	-4.19%
2023-08-22	16.79	17.90	16.55	17.68	13.59	qfq	37,669,933	657,521,456	4.68%
2023-08-21	17.01	17.28	16.58	16.89	12.98	qfq	26,401,673	446,748,864	0.30%
2023-08-18	17.00	17.50	16.70	16.84	12.94	qfq	46,688,513	796,349,185	1.57%
2023-08-17	15.12	16.58	15.10	16.58	12.75	qfq	21,384,753	345,430,825	10.02%
2023-08-16	16.37	16.47	14.95	15.07	11.58	qfq	28,372,416	438,194,284	-8.56%
2023-08-15	17.13	17.13	16.17	16.48	12.67	qfq	28,200,770	469,867,762	-5.01%
2023-08-14	16.41	17.90	16.39	17.35	13.34	qfq	43,420,774	743,750,586	3.34%
2023-08-11	15.93	17.48	15.93	16.79	12.91	qfq	49,919,577	849,890,972	5.66%
2023-08-10	15.62	16.50	15.25	15.89	12.21	qfq	15,401,609	244,269,048	-0.19%
2023-08-09	16.80	16.82	15.86	15.92	12.24	qfq	20,179,787	329,928,331	-6.30%
2023-08-08	16.39	17.01	16.24	16.99	13.06	qfq	29,266,400	489,786,943	4.55%
2023-08-07	16.44	16.58	16.22	16.25	12.49	qfq	10,217,503	167,005,814	-0.67%
2023-08-04	16.17	16.38	16.02	16.36	12.58	qfq	11,861,514	192,920,389	1.24%
2023-08-03	16.25	16.51	16.05	16.16	12.42	qfq	12,532,191	203,624,110	-0.80%
2023-08-02	16.18	16.36	15.83	16.29	12.52	qfq	13,888,971	223,880,878	0.37%
2023-08-01	16.08	16.43	15.66	16.23	12.48	qfq	17,744,070	285,350,046	1.69%
2023-07-31	16.02	16.04	15.83	15.96	12.27	qfq	8,397,786	133,918,101	-0.87%
2023-07-28	15.99	16.26	15.80	16.10	12.38	qfq	11,159,728	178,940,968	1.26%
2023-07-27	15.87	16.14	15.87	15.90	12.22	qfq	8,234,000	131,596,758	0.25%
2023-07-26	16.32	16.32	15.80	15.86	12.19	qfq	11,879,927	189,884,105	-2.52%
2023-07-25	16.58	16.66	15.80	16.27	12.51	qfq	20,823,224	340,099,109	-3.21%
2023-07-24	16.55	16.94	16.44	16.81	12.92	qfq	7,298,713	122,352,120	1.33%
2023-07-21	16.79	16.95	16.52	16.59	12.75	qfq	7,851,252	131,298,738	-0.72%
2023-07-20	17.00	17.00	16.62	16.71	12.84	qfq	10,049,664	168,350,793	-1.71%
2023-07-19	17.05	17.13	16.83	17.00	13.07	qfq	9,915,067	168,448,727	0.59%
2023-07-18	17.43	17.45	16.90	16.90	12.99	qfq	14,741,149	252,756,277	-3.32%
2023-07-17	17.38	17.65	17.16	17.48	13.44	qfq	11,293,827	195,938,278	-0.11%