SECURITY DETAIL · RAW DATA

振华股份603067.SH

ASSECNYSTOCK

最近收盘价32.402026-07-17

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）32,287,791

成交额（元）1,085,295,521

日线记录728

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 4 条

复权因子 728 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
2026-07-09	2026-07-15	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-24	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-24	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.183	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	35.23	35.88	32.31	32.40	32.40	qfq	32,287,791	1,085,295,521	-9.75%
2026-07-16	37.94	38.22	35.60	35.90	35.90	qfq	17,550,974	646,739,940	-5.60%
2026-07-15	39.44	40.66	38.00	38.03	38.03	qfq	22,866,649	897,412,389	-3.11%
2026-07-14	36.01	39.45	35.80	39.25	39.09	qfq	26,258,143	991,255,061	8.10%
2026-07-13	39.20	40.30	36.23	36.31	36.16	qfq	31,993,411	1,207,872,593	-9.81%
2026-07-10	42.89	43.65	40.10	40.26	40.10	qfq	28,672,809	1,201,080,735	-6.83%
2026-07-09	42.64	43.75	41.06	43.21	43.03	qfq	28,825,291	1,221,078,473	3.37%
2026-07-08	44.68	45.22	41.48	41.80	41.63	qfq	33,751,565	1,435,208,880	-6.09%
2026-07-07	49.00	50.00	44.14	44.51	44.33	qfq	58,943,754	2,716,358,956	-8.66%
2026-07-06	45.58	48.73	45.37	48.73	48.53	qfq	10,258,206	494,836,184	10.00%
2026-07-03	45.34	46.66	43.83	44.30	44.12	qfq	33,582,034	1,521,561,534	-2.08%
2026-07-02	49.00	49.00	44.75	45.24	45.06	qfq	49,543,591	2,317,674,990	-8.61%
2026-07-01	49.03	50.92	47.77	49.50	49.30	qfq	68,120,987	3,408,397,767	6.93%
2026-06-30	41.32	46.29	41.27	46.29	46.10	qfq	42,207,294	1,903,979,817	10.00%
2026-06-29	42.31	44.58	41.27	42.08	41.91	qfq	33,462,809	1,425,146,060	-1.54%
2026-06-26	46.00	46.38	42.65	42.74	42.57	qfq	45,610,054	2,016,631,769	-7.85%
2026-06-25	44.26	46.38	43.92	46.38	46.19	qfq	43,159,799	1,969,747,094	10.01%
2026-06-24	39.08	42.91	37.02	42.16	41.99	qfq	53,957,266	2,181,510,834	8.02%
2026-06-23	39.33	40.54	37.60	39.03	38.87	qfq	41,621,582	1,632,250,117	-1.69%
2026-06-22	37.00	39.70	36.00	39.70	39.54	qfq	55,885,402	2,135,001,576	10.00%
2026-06-18	36.09	37.78	35.60	36.09	35.94	qfq	29,319,954	1,076,974,409	-0.25%
2026-06-17	35.50	36.80	34.90	36.18	36.03	qfq	26,389,998	942,228,063	1.20%
2026-06-16	34.27	36.28	33.69	35.75	35.60	qfq	26,238,459	924,503,578	4.11%
2026-06-15	33.29	34.53	32.40	34.34	34.20	qfq	24,948,568	842,501,309	7.18%
2026-06-12	32.80	33.49	32.00	32.04	31.91	qfq	23,629,353	773,833,207	0.47%
2026-06-11	33.80	33.90	31.50	31.89	31.76	qfq	30,657,110	988,208,297	-6.29%
2026-06-10	34.00	34.22	32.96	34.03	33.89	qfq	22,521,306	757,063,125	-1.16%
2026-06-09	33.15	34.60	31.96	34.43	34.29	qfq	31,394,694	1,052,698,340	5.45%
2026-06-08	34.60	35.28	32.65	32.65	32.52	qfq	39,813,830	1,335,118,752	-10.01%
2026-06-05	37.50	38.19	35.76	36.28	36.13	qfq	40,881,468	1,501,811,082	-5.64%
2026-06-04	34.31	38.45	34.14	38.45	38.29	qfq	58,653,866	2,175,641,512	10.01%
2026-06-03	34.58	35.90	34.32	34.95	34.81	qfq	22,857,631	799,986,677	1.07%
2026-06-02	35.20	35.32	33.01	34.58	34.44	qfq	27,390,214	938,286,669	-1.54%
2026-06-01	35.16	37.76	34.80	35.12	34.98	qfq	37,674,321	1,364,998,886	0.17%
2026-05-29	38.53	38.99	35.06	35.06	34.92	qfq	38,142,695	1,376,388,647	-10.01%
2026-05-28	37.44	39.61	36.10	38.96	38.80	qfq	36,411,930	1,384,887,120	3.84%
2026-05-27	41.32	42.36	37.26	37.52	37.37	qfq	54,207,193	2,106,046,109	-9.37%
2026-05-26	45.05	45.15	41.40	41.40	41.23	qfq	41,416,124	1,765,774,984	-10.00%
2026-05-25	44.80	46.95	44.20	46.00	45.81	qfq	33,253,845	1,518,714,308	2.22%
2026-05-22	43.02	46.80	43.02	45.00	44.82	qfq	43,252,933	1,950,790,896	5.73%
2026-05-21	42.01	44.32	42.01	42.56	42.39	qfq	36,346,210	1,575,342,466	1.31%
2026-05-20	43.31	43.86	40.72	42.01	41.84	qfq	40,989,209	1,716,866,827	-2.51%
2026-05-19	39.98	43.09	39.98	43.09	42.91	qfq	46,629,890	1,949,480,525	10.01%
2026-05-18	39.01	41.37	38.70	39.17	39.01	qfq	31,209,848	1,249,187,243	-0.73%
2026-05-15	39.77	41.77	38.85	39.46	39.30	qfq	37,754,078	1,519,929,924	0.87%
2026-05-14	40.60	41.94	39.10	39.12	38.96	qfq	26,939,450	1,084,225,421	-4.19%
2026-05-13	40.18	41.50	39.75	40.83	40.66	qfq	29,665,345	1,211,701,938	0.77%
2026-05-12	39.60	41.99	39.50	40.52	40.35	qfq	32,623,065	1,326,040,406	1.10%
2026-05-11	40.26	41.38	39.78	40.08	39.92	qfq	30,119,080	1,217,108,975	0.58%
2026-05-08	40.27	40.66	38.80	39.85	39.69	qfq	40,559,471	1,604,916,918	-2.09%
2026-05-07	37.05	40.70	36.41	40.70	40.53	qfq	48,588,139	1,890,358,833	10.00%
2026-05-06	35.68	37.66	35.11	37.00	36.85	qfq	45,611,702	1,660,523,170	5.77%
2026-04-30	36.50	38.13	34.70	34.98	34.84	qfq	53,470,377	1,944,088,302	-1.60%
2026-04-29	36.32	37.65	34.50	35.55	35.41	qfq	43,728,063	1,565,157,387	-0.08%
2026-04-28	36.00	36.00	34.40	35.58	35.43	qfq	23,569,672	829,912,153	-1.74%
2026-04-27	37.48	37.51	36.07	36.21	36.06	qfq	19,474,921	711,680,478	-3.41%
2026-04-24	37.55	37.96	36.71	37.49	37.34	qfq	16,636,872	621,896,784	-0.45%
2026-04-23	38.80	39.44	37.20	37.66	37.51	qfq	28,674,402	1,093,182,833	-1.02%
2026-04-22	36.88	38.60	36.40	38.05	37.89	qfq	29,688,890	1,115,101,908	2.01%
2026-04-21	35.99	37.40	34.94	37.30	37.15	qfq	38,434,027	1,407,825,501	5.07%
2026-04-20	35.35	36.49	34.12	35.50	35.36	qfq	30,098,986	1,070,580,190	-0.53%
2026-04-17	36.55	36.76	35.29	35.69	35.54	qfq	38,390,790	1,375,931,364	-5.83%
2026-04-16	36.50	38.00	36.31	37.90	37.75	qfq	40,303,848	1,500,317,277	6.16%
2026-04-15	38.66	38.98	34.99	35.70	35.55	qfq	39,486,067	1,436,731,986	-5.41%
2026-04-14	39.00	39.81	37.11	37.74	37.59	qfq	34,376,059	1,311,806,435	2.33%
2026-04-13	37.85	38.00	36.28	36.88	36.73	qfq	27,775,468	1,026,044,676	-4.46%
2026-04-10	38.44	39.20	37.35	38.60	38.44	qfq	22,671,635	872,707,222	1.63%
2026-04-09	38.89	39.20	37.40	37.98	37.83	qfq	28,910,757	1,105,970,742	-2.59%
2026-04-08	36.45	39.56	35.61	38.99	38.83	qfq	44,979,740	1,704,827,904	7.32%
2026-04-07	33.92	36.60	33.71	36.33	36.18	qfq	54,769,192	1,950,010,281	4.76%
2026-04-03	31.50	34.68	31.37	34.68	34.54	qfq	28,983,516	970,186,155	9.99%
2026-04-02	32.63	32.88	31.33	31.53	31.40	qfq	14,961,797	476,709,962	-2.84%
2026-04-01	32.36	33.30	32.12	32.45	32.32	qfq	21,578,532	706,433,476	3.41%
2026-03-31	32.13	32.94	30.80	31.38	31.25	qfq	18,097,474	572,284,731	-2.85%
2026-03-30	31.75	32.97	31.26	32.30	32.17	qfq	18,623,317	598,171,118	1.22%
2026-03-27	31.49	32.39	31.26	31.91	31.78	qfq	23,199,826	736,814,329	-0.99%
2026-03-26	34.07	34.14	31.87	32.23	32.10	qfq	23,067,300	755,665,190	-5.62%
2026-03-25	33.77	34.97	33.50	34.15	34.01	qfq	28,151,975	969,581,566	3.96%
2026-03-24	31.43	33.13	30.60	32.85	32.72	qfq	28,756,578	916,390,352	7.28%
2026-03-23	31.60	32.41	30.34	30.62	30.50	qfq	26,747,272	834,882,861	-4.82%
2026-03-20	33.50	33.80	32.02	32.17	32.04	qfq	28,044,375	923,838,734	-3.01%
2026-03-19	36.02	36.50	33.17	33.17	33.03	qfq	39,372,603	1,349,991,391	-9.99%
2026-03-18	35.87	37.07	35.87	36.85	36.70	qfq	19,461,430	710,418,493	2.73%
2026-03-17	36.38	37.27	35.73	35.87	35.72	qfq	21,214,752	772,845,743	-1.35%
2026-03-16	37.81	37.95	35.08	36.36	36.21	qfq	29,726,504	1,069,878,921	-3.09%
2026-03-13	39.02	39.47	37.14	37.52	37.37	qfq	28,886,545	1,097,241,730	-3.79%
2026-03-12	40.95	41.10	38.36	39.00	38.84	qfq	33,266,102	1,311,536,209	-5.45%
2026-03-11	44.00	44.98	40.60	41.25	41.08	qfq	41,428,604	1,753,683,163	-5.99%
2026-03-10	45.90	46.31	43.86	43.88	43.70	qfq	27,815,847	1,252,508,987	-0.50%
2026-03-09	44.50	45.52	42.05	44.10	43.92	qfq	41,852,499	1,810,928,716	-5.61%
2026-03-06	47.00	48.35	44.40	46.72	46.53	qfq	41,030,039	1,903,586,993	1.85%
2026-03-05	43.80	45.87	42.53	45.87	45.68	qfq	34,530,992	1,543,580,644	10.00%
2026-03-04	40.60	43.33	40.40	41.70	41.53	qfq	26,914,487	1,134,075,801	-0.60%
2026-03-03	43.00	45.50	41.80	41.95	41.78	qfq	39,975,065	1,733,512,730	-1.53%
2026-03-02	41.50	43.05	41.10	42.60	42.43	qfq	31,092,032	1,317,535,430	4.41%
2026-02-27	41.50	41.96	39.53	40.80	40.63	qfq	30,772,510	1,249,197,873	-3.32%
2026-02-26	42.00	44.00	41.03	42.20	42.03	qfq	30,022,679	1,271,908,159	3.79%
2026-02-25	38.20	41.17	37.67	40.66	40.49	qfq	31,199,160	1,236,194,334	6.44%
2026-02-24	36.30	38.47	36.20	38.20	38.04	qfq	25,620,737	967,896,248	7.67%
2026-02-13	36.87	37.13	35.35	35.48	35.34	qfq	19,289,152	694,968,390	-5.39%
2026-02-12	35.09	37.86	34.77	37.50	37.35	qfq	24,786,819	912,655,833	6.69%
2026-02-11	36.67	37.08	35.04	35.15	35.01	qfq	21,545,321	770,650,170	-5.00%
2026-02-10	35.74	37.30	34.30	37.00	36.85	qfq	31,295,676	1,120,043,620	4.82%
2026-02-09	34.90	35.78	34.06	35.30	35.16	qfq	19,816,520	695,365,721	3.67%
2026-02-06	33.53	34.76	33.22	34.05	33.91	qfq	15,884,515	540,840,951	-0.50%
2026-02-05	34.40	35.30	33.44	34.22	34.08	qfq	18,861,541	644,843,946	-2.23%
2026-02-04	35.23	35.61	34.21	35.00	34.86	qfq	12,233,938	424,571,890	-0.28%
2026-02-03	34.05	35.27	33.50	35.10	34.96	qfq	18,331,871	632,708,248	5.37%
2026-02-02	33.30	34.64	33.29	33.31	33.17	qfq	17,552,793	596,555,904	-2.43%
2026-01-30	34.88	35.35	32.80	34.14	34.00	qfq	32,708,781	1,111,151,027	-4.32%
2026-01-29	37.60	37.89	35.28	35.68	35.53	qfq	22,334,734	811,064,707	-3.41%
2026-01-28	36.51	37.30	35.76	36.94	36.79	qfq	22,729,240	832,279,133	1.54%
2026-01-27	37.00	37.99	35.33	36.38	36.23	qfq	29,448,942	1,070,591,628	-1.68%
2026-01-26	37.96	39.41	36.99	37.00	36.85	qfq	27,523,164	1,052,244,578	-3.14%
2026-01-23	37.23	38.43	36.39	38.20	38.04	qfq	24,405,529	915,489,562	2.72%
2026-01-22	37.00	37.94	36.60	37.19	37.04	qfq	21,693,877	805,487,411	0.00%
2026-01-21	36.20	37.23	35.07	37.19	37.04	qfq	26,461,287	965,664,772	2.73%
2026-01-20	38.00	38.59	35.70	36.20	36.05	qfq	31,184,704	1,137,245,150	-4.74%
2026-01-19	37.44	38.80	36.81	38.00	37.85	qfq	29,461,991	1,117,283,968	1.31%
2026-01-16	40.11	41.29	37.50	37.51	37.36	qfq	47,809,550	1,879,655,025	-5.54%
2026-01-15	37.80	40.52	37.41	39.71	39.55	qfq	40,574,268	1,589,062,352	4.50%
2026-01-14	37.24	39.18	36.52	38.00	37.85	qfq	43,865,698	1,657,842,032	1.44%
2026-01-13	36.82	38.22	35.70	37.46	37.31	qfq	37,802,226	1,405,273,011	0.97%
2026-01-12	37.00	37.80	35.94	37.10	36.95	qfq	50,481,074	1,853,693,922	5.70%
2026-01-09	33.00	35.10	33.00	35.10	34.96	qfq	35,050,083	1,217,703,465	10.00%
2026-01-08	33.40	33.90	31.60	31.91	31.78	qfq	33,958,431	1,098,596,340	-4.03%
2026-01-07	33.94	34.47	32.70	33.25	33.11	qfq	39,066,978	1,306,736,098	-3.62%
2026-01-06	34.22	34.86	33.55	34.50	34.36	qfq	61,371,142	2,102,906,104	8.87%
2026-01-05	29.50	31.69	29.50	31.69	31.56	qfq	28,365,328	890,655,034	10.00%
2025-12-31	28.68	29.33	28.02	28.81	28.69	qfq	18,605,566	534,392,013	-0.62%
2025-12-30	29.37	29.71	28.00	28.99	28.87	qfq	33,166,114	951,961,447	-2.69%
2025-12-29	31.07	31.13	29.53	29.79	29.67	qfq	22,432,418	675,515,859	-3.56%
2025-12-26	30.85	31.49	30.24	30.89	30.76	qfq	21,930,462	677,423,388	-0.80%
2025-12-25	30.88	31.80	30.22	31.14	31.01	qfq	27,660,628	857,557,031	-0.29%
2025-12-24	29.26	31.50	29.12	31.23	31.10	qfq	31,304,856	963,111,991	6.01%
2025-12-23	29.89	30.06	29.03	29.46	29.34	qfq	25,332,883	748,169,655	-1.60%
2025-12-22	27.48	30.24	27.16	29.94	29.82	qfq	47,196,662	1,373,291,748	8.91%
2025-12-19	26.90	27.49	26.24	27.49	27.38	qfq	30,353,859	822,022,900	3.38%
2025-12-18	28.10	28.73	26.20	26.59	26.48	qfq	41,195,042	1,124,435,919	-8.28%
2025-12-17	27.50	29.40	27.13	28.99	28.87	qfq	24,867,146	702,907,996	4.17%
2025-12-16	29.10	29.49	27.01	27.83	27.72	qfq	27,029,119	757,506,821	-5.15%
2025-12-15	29.69	30.81	29.20	29.34	29.22	qfq	37,424,460	1,114,385,166	-0.95%
2025-12-12	27.63	29.83	27.63	29.62	29.50	qfq	45,371,966	1,314,033,715	7.20%
2025-12-11	28.94	29.66	27.53	27.63	27.52	qfq	31,410,614	899,700,305	-1.71%
2025-12-10	28.70	29.26	27.78	28.11	28.00	qfq	19,816,252	558,376,155	-1.78%
2025-12-09	28.58	29.47	27.84	28.62	28.50	qfq	28,082,289	805,959,701	-0.35%
2025-12-08	29.69	29.85	28.10	28.72	28.60	qfq	47,784,255	1,382,666,279	-0.35%
2025-12-05	26.20	28.82	26.20	28.82	28.70	qfq	44,080,375	1,232,719,792	10.00%
2025-12-04	27.30	27.60	25.97	26.20	26.09	qfq	34,220,964	904,653,335	-5.18%
2025-12-03	27.90	28.50	27.40	27.63	27.52	qfq	21,958,294	613,172,781	0.88%
2025-12-02	28.24	28.97	27.10	27.39	27.28	qfq	27,503,626	764,544,562	-3.42%
2025-12-01	28.36	28.97	27.18	28.36	28.24	qfq	34,073,251	958,736,815	0.60%
2025-11-28	26.99	29.00	26.85	28.19	28.08	qfq	36,970,917	1,035,989,081	4.99%
2025-11-27	27.60	28.28	26.75	26.85	26.74	qfq	22,502,541	619,955,427	-1.25%
2025-11-26	28.00	28.23	27.08	27.19	27.08	qfq	28,573,570	789,295,553	-3.17%
2025-11-25	27.00	28.31	26.39	28.08	27.97	qfq	44,109,650	1,217,012,864	5.92%
2025-11-24	26.50	27.09	25.62	26.51	26.40	qfq	37,307,667	986,868,125	1.88%
2025-11-21	27.16	27.70	26.02	26.02	25.91	qfq	44,575,348	1,194,962,373	-7.37%
2025-11-20	28.70	29.10	27.47	28.09	27.98	qfq	45,401,569	1,279,356,476	-0.95%
2025-11-19	27.25	28.86	27.11	28.36	28.24	qfq	68,724,148	1,944,256,950	2.98%
2025-11-18	30.50	30.85	27.54	27.54	27.43	qfq	68,221,984	1,961,691,960	-10.00%
2025-11-17	30.75	32.13	29.12	30.60	30.48	qfq	99,383,172	3,060,326,073	2.00%
2025-11-14	28.20	31.00	27.59	30.00	29.88	qfq	86,492,594	2,556,223,264	1.97%
2025-11-13	28.99	30.20	28.04	29.42	29.30	qfq	93,146,741	2,723,559,913	-3.70%
2025-11-12	30.51	30.99	29.21	30.55	30.43	qfq	123,386,978	3,695,774,923	-5.86%
2025-11-11	33.61	34.98	31.91	32.45	32.32	qfq	134,390,901	4,497,035,569	2.04%
2025-11-10	32.74	34.92	30.73	31.80	31.67	qfq	125,149,759	4,091,994,413	-4.22%
2025-11-07	33.51	34.50	31.30	33.20	33.06	qfq	121,477,804	3,974,469,355	0.30%
2025-11-06	31.59	33.10	30.98	33.10	32.97	qfq	70,078,760	2,257,582,893	10.00%
2025-11-05	28.42	30.87	26.50	30.09	29.97	qfq	84,884,728	2,430,031,197	7.23%
2025-11-04	26.01	28.06	26.01	28.06	27.95	qfq	34,435,013	958,992,366	10.00%
2025-11-03	24.20	26.60	24.20	25.51	25.41	qfq	54,114,339	1,371,530,518	5.41%
2025-10-31	23.98	25.25	23.95	24.20	24.10	qfq	73,926,413	1,812,135,795	0.92%
2025-10-30	22.40	23.98	22.26	23.98	23.88	qfq	71,581,165	1,656,388,278	10.00%
2025-10-29	20.01	21.80	20.01	21.80	21.71	qfq	40,723,350	866,298,876	9.99%
2025-10-28	18.77	20.39	18.77	19.82	19.74	qfq	64,389,387	1,288,397,397	6.90%
2025-10-27	18.14	18.81	17.92	18.54	18.46	qfq	20,512,996	377,844,655	2.89%
2025-10-24	18.02	18.52	17.70	18.02	17.95	qfq	19,075,385	343,408,650	0.45%
2025-10-23	18.59	18.66	17.57	17.94	17.87	qfq	23,985,797	430,085,371	-3.50%
2025-10-22	18.50	19.07	18.48	18.59	18.51	qfq	36,458,474	684,816,844	0.60%
2025-10-21	17.86	18.48	17.86	18.48	18.40	qfq	21,419,658	391,673,928	10.00%
2025-10-20	16.68	16.84	16.39	16.80	16.73	qfq	9,575,814	159,527,051	2.25%
2025-10-17	17.58	17.60	16.41	16.43	16.36	qfq	20,199,764	339,214,291	-6.59%
2025-10-16	18.00	18.00	17.45	17.59	17.52	qfq	13,887,701	244,952,212	-2.28%
2025-10-15	17.51	18.04	17.27	18.00	17.93	qfq	16,179,474	286,112,265	0.73%
2025-10-14	19.94	20.31	17.87	17.87	17.80	qfq	40,694,880	757,247,376	-9.97%
2025-10-13	19.50	20.45	19.33	19.85	19.77	qfq	26,417,994	526,787,147	-2.22%
2025-10-10	19.05	20.90	18.93	20.30	20.22	qfq	33,543,042	674,443,384	6.67%
2025-10-09	18.62	19.39	18.10	19.03	18.95	qfq	19,009,149	358,318,377	2.48%
2025-09-30	18.00	19.00	18.00	18.57	18.49	qfq	19,177,665	357,297,876	2.77%
2025-09-29	17.74	18.18	17.37	18.07	18.00	qfq	11,218,258	200,147,322	0.89%
2025-09-26	18.00	18.22	17.83	17.91	17.84	qfq	8,367,857	150,811,000	-0.44%
2025-09-25	17.94	18.42	17.85	17.99	17.92	qfq	9,207,940	166,756,736	0.00%
2025-09-24	17.48	18.03	17.35	17.99	17.92	qfq	8,301,360	147,901,984	2.22%
2025-09-23	17.72	17.89	17.27	17.60	17.53	qfq	9,884,873	172,844,663	-0.96%
2025-09-22	18.49	18.59	17.60	17.77	17.70	qfq	16,714,971	298,347,034	-3.79%
2025-09-19	18.16	18.71	18.09	18.47	18.39	qfq	12,274,628	226,553,518	0.71%
2025-09-18	17.88	18.91	17.88	18.34	18.27	qfq	18,759,322	346,949,000	1.95%
2025-09-17	17.67	18.42	17.53	17.99	17.92	qfq	11,142,592	200,886,450	1.87%
2025-09-16	17.80	18.00	17.30	17.66	17.59	qfq	12,663,440	222,954,876	-1.34%
2025-09-15	18.80	18.80	17.86	17.90	17.83	qfq	18,083,684	328,951,130	-4.33%
2025-09-12	17.80	18.90	17.64	18.71	18.63	qfq	26,454,095	490,287,394	5.65%
2025-09-11	17.01	17.93	16.98	17.71	17.64	qfq	16,200,697	283,322,149	3.81%
2025-09-10	17.18	17.42	16.86	17.06	16.99	qfq	10,958,126	187,193,996	-0.87%
2025-09-09	17.30	17.66	17.08	17.21	17.14	qfq	12,483,880	217,025,585	-1.38%
2025-09-08	17.19	17.81	16.92	17.45	17.38	qfq	22,505,008	395,601,700	0.75%
2025-09-05	16.48	17.42	16.37	17.32	17.25	qfq	24,604,072	415,637,091	6.19%
2025-09-04	17.72	17.72	16.12	16.31	16.24	qfq	41,864,730	703,324,489	-7.96%
2025-09-03	18.51	18.59	17.56	17.72	17.65	qfq	15,271,300	273,570,919	-3.70%
2025-09-02	19.11	19.11	18.18	18.40	18.32	qfq	21,611,127	400,102,389	-2.54%
2025-09-01	18.28	19.08	18.15	18.88	18.80	qfq	19,164,648	359,606,717	3.00%
2025-08-29	18.38	18.63	18.00	18.33	18.26	qfq	13,700,182	251,181,218	-0.27%
2025-08-28	17.85	18.38	17.73	18.38	18.31	qfq	20,875,696	377,814,407	2.97%
2025-08-27	19.15	19.32	17.85	17.85	17.78	qfq	41,309,333	762,398,296	-6.89%
2025-08-26	19.30	19.48	18.91	19.17	19.09	qfq	16,744,591	322,155,734	-0.47%
2025-08-25	18.77	19.58	18.35	19.26	19.18	qfq	25,440,520	485,186,397	2.94%
2025-08-22	18.50	19.86	18.50	18.71	18.63	qfq	32,871,337	627,819,358	0.92%
2025-08-21	18.33	18.78	17.96	18.54	18.46	qfq	24,767,113	455,406,866	3.52%
2025-08-20	17.76	17.94	17.45	17.91	17.84	qfq	18,826,418	333,018,841	0.45%
2025-08-19	18.00	18.15	17.55	17.83	17.76	qfq	20,441,358	364,637,402	-0.94%
2025-08-18	17.07	18.16	17.07	18.00	17.93	qfq	32,840,538	583,741,731	6.19%
2025-08-15	16.64	17.09	16.40	16.95	16.88	qfq	26,943,427	453,076,857	-0.29%
2025-08-14	16.40	17.55	16.40	17.00	16.93	qfq	34,294,657	584,654,156	3.03%
2025-08-13	16.27	16.58	16.10	16.50	16.43	qfq	15,298,337	250,135,817	1.35%
2025-08-12	15.98	16.38	15.80	16.28	16.21	qfq	13,742,460	221,334,208	1.31%
2025-08-11	16.43	16.54	15.96	16.07	16.00	qfq	18,588,072	300,180,038	-2.07%
2025-08-08	16.00	16.75	15.85	16.41	16.34	qfq	26,155,694	426,862,108	1.86%
2025-08-07	16.35	16.40	16.00	16.11	16.04	qfq	16,778,323	270,566,305	-1.47%
2025-08-06	15.84	16.55	15.79	16.35	16.28	qfq	23,436,459	381,828,304	3.48%
2025-08-05	15.67	16.03	15.65	15.80	15.74	qfq	16,063,424	253,995,040	-0.13%
2025-08-04	14.67	16.05	14.39	15.82	15.76	qfq	35,947,217	553,531,888	7.84%
2025-08-01	14.51	15.00	14.46	14.67	14.61	qfq	25,366,703	375,760,946	2.59%
2025-07-31	14.34	14.77	14.24	14.30	14.24	qfq	15,473,574	223,078,207	-0.76%
2025-07-30	14.37	14.62	14.19	14.41	14.35	qfq	16,548,878	238,393,617	0.21%
2025-07-29	13.98	14.45	13.79	14.38	14.32	qfq	22,643,570	319,371,904	3.16%
2025-07-28	14.01	14.03	13.75	13.94	13.88	qfq	11,453,978	159,242,365	-0.21%
2025-07-25	14.08	14.22	13.95	13.97	13.91	qfq	9,392,354	131,753,739	-0.64%
2025-07-24	14.09	14.26	14.00	14.06	14.00	qfq	12,347,634	174,028,309	0.00%
2025-07-23	14.39	14.42	14.01	14.06	14.00	qfq	13,947,879	196,904,836	-2.29%
2025-07-22	14.68	14.68	14.16	14.39	14.33	qfq	14,786,601	212,993,286	-1.51%
2025-07-21	14.10	14.70	14.08	14.61	14.55	qfq	14,394,009	208,613,625	3.62%
2025-07-18	14.39	14.44	13.98	14.10	14.04	qfq	13,473,348	190,822,094	-1.40%
2025-07-17	14.03	14.38	13.88	14.30	14.24	qfq	11,110,369	158,041,557	1.63%
2025-07-16	14.03	14.09	13.83	14.07	14.01	qfq	12,055,495	168,616,434	0.29%
2025-07-15	14.66	14.70	13.81	14.03	13.97	qfq	23,114,059	326,413,781	-4.88%
2025-07-14	14.50	14.88	14.48	14.75	14.69	qfq	12,242,260	179,785,736	2.15%
2025-07-11	14.41	14.58	14.39	14.44	14.38	qfq	7,381,970	106,789,485	-0.41%
2025-07-10	14.38	14.65	14.36	14.50	14.44	qfq	7,150,600	103,640,442	-0.28%
2025-07-09	14.88	15.04	14.43	14.54	14.48	qfq	15,262,618	224,009,175	-2.28%
2025-07-08	14.93	14.97	14.46	14.88	14.82	qfq	16,656,660	244,740,703	-0.60%
2025-07-07	15.42	15.50	14.85	14.97	14.91	qfq	14,229,802	213,508,970	-3.54%
2025-07-04	15.85	15.95	15.42	15.52	15.46	qfq	11,476,527	178,865,766	-2.08%
2025-07-03	15.69	16.05	15.55	15.85	15.79	qfq	11,745,655	185,441,598	1.15%
2025-07-02	16.33	16.36	15.62	15.67	15.61	qfq	19,552,543	310,493,329	-4.04%
2025-07-01	15.17	16.76	15.06	16.33	16.26	qfq	27,938,208	452,889,875	7.15%
2025-06-30	15.03	15.30	14.90	15.24	15.18	qfq	8,069,819	122,022,100	1.67%
2025-06-27	15.08	15.29	14.91	14.99	14.93	qfq	7,290,977	109,887,860	0.33%
2025-06-26	14.93	15.32	14.88	14.94	14.88	qfq	9,407,280	141,771,276	-0.40%
2025-06-25	14.75	15.10	14.63	15.00	14.94	qfq	13,167,326	196,194,451	0.94%
2025-06-24	14.40	14.95	14.22	14.86	14.80	qfq	12,229,978	179,394,239	-26.36%
2025-06-23	20.02	20.64	19.80	20.18	14.26	qfq	9,395,983	189,292,696	0.00%
2025-06-20	20.58	20.77	20.17	20.18	14.26	qfq	7,551,700	153,937,693	-1.66%
2025-06-19	20.85	21.05	20.41	20.52	14.50	qfq	5,493,743	113,571,557	-1.54%
2025-06-18	21.09	21.13	20.58	20.84	14.72	qfq	6,008,258	124,788,321	-1.19%
2025-06-17	21.39	21.55	20.80	21.09	14.90	qfq	5,629,021	119,080,830	-1.36%
2025-06-16	21.11	21.44	20.76	21.38	15.11	qfq	6,573,901	138,767,155	1.04%
2025-06-13	21.80	21.90	21.13	21.16	14.95	qfq	5,479,912	117,573,809	-2.62%
2025-06-12	21.05	21.94	20.88	21.73	15.35	qfq	11,738,264	251,331,095	2.89%
2025-06-11	21.36	21.47	21.00	21.12	14.92	qfq	8,594,123	182,043,582	-0.94%
2025-06-10	22.07	22.16	21.08	21.32	15.06	qfq	12,957,749	278,497,744	-2.87%
2025-06-09	21.16	22.14	21.16	21.95	15.51	qfq	20,147,709	435,556,942	3.15%
2025-06-06	22.73	24.46	21.28	21.28	15.04	qfq	29,085,781	664,425,885	-6.79%
2025-06-05	22.61	23.20	22.36	22.83	16.13	qfq	7,051,247	160,844,874	1.60%
2025-06-04	22.29	22.75	22.23	22.47	15.88	qfq	5,776,444	129,776,057	0.90%
2025-06-03	21.71	22.48	21.39	22.27	15.73	qfq	8,444,984	186,939,428	2.02%
2025-05-30	21.90	22.05	21.68	21.83	15.42	qfq	3,717,510	81,213,380	-0.32%
2025-05-29	21.77	22.10	21.71	21.90	15.47	qfq	6,189,635	135,510,814	-0.36%
2025-05-28	21.83	22.05	21.60	21.98	15.53	qfq	6,169,950	134,690,188	0.69%
2025-05-27	22.78	22.88	21.76	21.83	15.42	qfq	10,390,356	230,137,762	-4.25%
2025-05-26	22.50	22.98	22.09	22.80	16.11	qfq	9,617,958	216,605,765	1.56%
2025-05-23	22.73	23.54	22.41	22.45	15.86	qfq	16,909,548	387,941,654	-1.28%
2025-05-22	21.90	22.98	21.90	22.74	16.07	qfq	15,733,716	355,813,415	3.32%
2025-05-21	21.62	22.43	21.56	22.01	15.55	qfq	14,444,100	317,352,406	0.82%
2025-05-20	22.50	22.75	21.76	21.83	15.42	qfq	15,264,173	337,825,256	-1.44%
2025-05-19	21.60	22.27	20.64	22.15	15.65	qfq	20,954,405	454,393,052	3.46%
2025-05-16	21.56	21.64	21.00	21.41	15.13	qfq	13,452,368	286,792,195	0.19%
2025-05-15	21.51	21.68	21.15	21.37	15.10	qfq	9,517,688	203,313,581	-0.14%
2025-05-14	21.71	21.73	21.18	21.40	15.12	qfq	15,260,231	326,665,283	-1.47%
2025-05-13	22.20	22.47	21.58	21.72	15.35	qfq	19,189,037	421,883,074	-2.16%
2025-05-12	22.43	22.95	21.99	22.20	15.69	qfq	15,766,060	354,475,772	-1.03%
2025-05-09	22.55	22.95	22.15	22.43	15.85	qfq	13,008,387	292,981,264	-0.09%
2025-05-08	23.00	23.15	21.98	22.45	15.86	qfq	21,748,697	490,763,563	-4.22%
2025-05-07	22.40	23.48	22.05	23.44	16.56	qfq	24,851,027	567,146,660	5.30%
2025-05-06	21.99	22.52	21.32	22.26	15.73	qfq	19,078,462	417,109,188	-0.13%
2025-04-30	22.19	22.32	21.59	22.29	15.75	qfq	18,109,259	397,212,803	-0.49%
2025-04-29	22.70	23.01	21.95	22.40	15.83	qfq	18,538,623	413,983,838	-2.69%
2025-04-28	21.50	23.12	21.35	23.02	16.26	qfq	27,198,641	614,636,407	1.81%
2025-04-25	21.20	22.71	20.88	22.61	15.97	qfq	33,847,271	747,952,732	7.31%
2025-04-24	20.40	21.24	20.40	21.07	14.89	qfq	23,836,389	495,672,713	-0.14%
2025-04-23	20.50	21.23	20.00	21.10	14.91	qfq	39,690,035	820,464,027	8.82%
2025-04-22	17.65	19.39	17.65	19.39	13.70	qfq	23,938,792	452,075,275	9.98%
2025-04-21	16.81	17.85	16.77	17.63	12.46	qfq	9,724,979	169,737,047	4.13%
2025-04-18	16.92	17.59	16.84	16.93	11.96	qfq	13,183,943	227,134,196	3.23%
2025-04-17	16.13	16.48	16.04	16.40	11.59	qfq	4,423,800	72,143,861	1.74%
2025-04-16	16.65	16.65	15.96	16.12	11.39	qfq	4,783,331	77,611,216	-2.89%
2025-04-15	16.80	16.98	16.45	16.60	11.73	qfq	6,407,974	106,829,975	-1.95%
2025-04-14	16.47	17.25	16.47	16.93	11.96	qfq	8,821,300	149,455,194	3.11%
2025-04-11	16.15	16.62	16.10	16.42	11.60	qfq	5,804,576	95,625,239	0.92%
2025-04-10	15.94	16.97	15.94	16.27	11.50	qfq	12,625,484	208,485,353	3.90%
2025-04-09	15.02	15.82	14.52	15.66	11.06	qfq	10,008,450	153,863,832	0.13%
2025-04-08	15.68	16.22	15.06	15.64	11.05	qfq	14,827,348	230,302,795	0.26%
2025-04-07	16.19	16.47	15.47	15.60	11.02	qfq	18,035,386	285,920,858	-9.25%
2025-04-03	17.68	17.68	16.99	17.19	12.15	qfq	10,443,418	179,796,905	-3.26%
2025-04-02	18.00	18.10	17.63	17.77	12.56	qfq	5,994,862	106,788,359	-1.28%
2025-04-01	17.58	18.38	17.58	18.00	12.72	qfq	9,405,270	170,172,457	2.68%
2025-03-31	17.30	17.76	17.00	17.53	12.39	qfq	9,105,771	158,099,437	0.75%
2025-03-28	17.79	17.97	16.91	17.40	12.29	qfq	18,692,017	325,989,560	-2.52%
2025-03-27	18.06	18.65	17.85	17.85	12.61	qfq	10,279,307	186,632,966	-1.76%
2025-03-26	18.67	18.84	18.11	18.17	12.84	qfq	11,120,769	204,641,513	-4.12%
2025-03-25	18.52	19.08	18.09	18.95	13.39	qfq	12,906,887	240,618,553	2.32%
2025-03-24	18.72	18.74	17.83	18.52	13.09	qfq	12,307,043	224,623,301	-1.07%
2025-03-21	18.88	19.28	18.14	18.72	13.23	qfq	10,777,388	200,778,443	-1.21%
2025-03-20	18.90	19.17	18.51	18.95	13.39	qfq	12,357,827	233,624,025	-0.63%
2025-03-19	17.86	19.07	17.49	19.07	13.47	qfq	18,922,334	349,090,854	6.77%
2025-03-18	17.61	18.03	17.60	17.86	12.62	qfq	12,490,417	222,342,881	0.85%
2025-03-17	18.08	18.13	17.50	17.71	12.51	qfq	14,387,831	255,254,302	-2.10%
2025-03-14	18.75	19.20	18.00	18.09	12.78	qfq	18,417,013	337,826,382	-2.22%
2025-03-13	18.49	18.78	17.90	18.50	13.07	qfq	22,344,579	411,137,886	2.55%
2025-03-12	18.81	18.88	17.80	18.04	12.75	qfq	19,251,553	348,767,634	-1.64%
2025-03-11	17.20	18.56	17.11	18.34	12.96	qfq	23,057,386	416,235,819	5.10%
2025-03-10	16.54	17.65	16.41	17.45	12.33	qfq	22,187,206	382,533,335	5.57%
2025-03-07	16.98	17.13	16.42	16.53	11.68	qfq	18,635,526	311,970,570	-2.71%
2025-03-06	17.00	17.48	16.66	16.99	12.00	qfq	22,892,980	392,121,173	-0.29%
2025-03-05	17.26	17.40	16.62	17.04	12.04	qfq	15,195,823	257,410,805	-0.99%
2025-03-04	16.82	17.61	16.35	17.21	12.16	qfq	23,295,615	397,095,272	1.35%
2025-03-03	16.60	17.34	16.18	16.98	12.00	qfq	29,580,011	500,083,193	3.98%
2025-02-28	16.48	17.10	16.06	16.33	11.54	qfq	28,897,545	478,717,702	-1.69%
2025-02-27	17.13	17.15	16.23	16.61	11.74	qfq	23,739,217	392,896,344	-1.25%
2025-02-26	15.66	16.82	15.42	16.82	11.88	qfq	23,913,297	389,801,724	10.01%
2025-02-25	15.19	15.55	15.01	15.29	10.80	qfq	17,142,723	261,447,156	-1.55%
2025-02-24	15.80	16.60	15.41	15.53	10.97	qfq	26,357,948	419,539,079	-3.00%
2025-02-21	15.90	16.25	15.60	16.01	11.31	qfq	21,803,820	348,178,680	0.69%
2025-02-20	15.10	16.07	14.99	15.90	11.23	qfq	27,454,799	427,039,344	4.40%
2025-02-19	14.75	15.38	14.66	15.23	10.76	qfq	17,437,545	260,987,088	3.75%
2025-02-18	15.00	15.19	14.62	14.68	10.37	qfq	16,212,189	242,273,476	-1.81%
2025-02-17	14.58	15.18	14.50	14.95	10.56	qfq	20,104,325	297,836,859	2.47%
2025-02-14	14.75	14.80	14.35	14.59	10.31	qfq	17,940,548	261,039,702	-1.15%
2025-02-13	15.23	15.38	14.70	14.76	10.43	qfq	30,127,218	450,281,788	-2.45%
2025-02-12	14.30	15.30	14.19	15.13	10.69	qfq	53,715,988	798,078,867	7.23%
2025-02-11	13.00	14.11	12.90	14.11	9.97	qfq	26,846,360	368,563,079	9.98%
2025-02-10	12.62	12.98	12.56	12.83	9.06	qfq	9,071,930	115,713,577	2.23%
2025-02-07	12.55	12.70	12.40	12.55	8.87	qfq	8,388,847	105,595,968	-0.24%
2025-02-06	12.60	12.61	12.44	12.58	8.89	qfq	4,755,710	59,603,869	0.00%
2025-02-05	12.79	12.84	12.50	12.58	8.89	qfq	5,221,598	65,884,806	-1.64%
2025-01-27	12.67	12.88	12.67	12.79	9.04	qfq	3,574,324	45,677,649	0.95%
2025-01-24	12.61	12.75	12.60	12.67	8.95	qfq	3,606,249	45,648,650	0.16%
2025-01-23	12.67	12.92	12.62	12.65	8.94	qfq	5,629,326	71,811,728	-0.24%
2025-01-22	12.58	12.95	12.43	12.68	8.96	qfq	6,876,088	87,513,214	0.88%
2025-01-21	12.16	12.63	11.96	12.57	8.88	qfq	7,828,337	96,845,148	3.46%
2025-01-20	12.19	12.30	12.08	12.15	8.58	qfq	3,948,300	48,070,294	0.33%
2025-01-17	11.91	12.19	11.90	12.11	8.56	qfq	3,720,300	44,887,305	0.58%
2025-01-16	11.82	12.17	11.82	12.04	8.51	qfq	4,916,964	59,097,200	1.95%
2025-01-15	11.95	12.01	11.80	11.81	8.34	qfq	3,884,199	46,054,357	-1.67%
2025-01-14	11.58	12.05	11.51	12.01	8.49	qfq	5,509,551	65,195,693	3.53%
2025-01-13	11.50	11.68	11.35	11.60	8.20	qfq	7,271,576	83,821,443	-2.44%
2025-01-10	12.17	12.19	11.88	11.89	8.40	qfq	5,344,119	64,023,526	-2.14%
2025-01-09	12.25	12.35	12.13	12.15	8.58	qfq	5,361,666	65,551,794	-1.38%
2025-01-08	12.08	12.37	11.84	12.32	8.70	qfq	8,161,776	99,382,900	2.07%
2025-01-07	11.87	12.08	11.84	12.07	8.53	qfq	4,745,286	56,701,589	1.68%
2025-01-06	11.85	12.15	11.60	11.87	8.39	qfq	5,940,200	70,747,619	0.17%
2025-01-03	12.25	12.35	11.85	11.85	8.37	qfq	7,849,792	94,541,136	-3.27%
2025-01-02	12.63	12.70	12.13	12.25	8.66	qfq	6,792,715	84,394,989	-3.01%
2024-12-31	12.79	12.84	12.50	12.63	8.92	qfq	6,024,513	76,392,155	-1.33%
2024-12-30	12.91	12.98	12.73	12.80	9.04	qfq	6,132,183	78,604,916	-1.61%
2024-12-27	12.99	13.11	12.91	13.01	9.19	qfq	4,428,442	57,659,847	0.39%
2024-12-26	12.95	13.12	12.90	12.96	9.16	qfq	4,540,600	59,087,393	-0.69%
2024-12-25	13.10	13.10	12.70	13.05	9.22	qfq	7,049,848	90,898,760	-0.61%
2024-12-24	12.91	13.24	12.84	13.13	9.28	qfq	7,169,881	93,735,637	2.34%
2024-12-23	13.05	13.24	12.81	12.83	9.06	qfq	6,620,451	86,100,018	-2.28%
2024-12-20	12.89	13.17	12.85	13.13	9.28	qfq	6,258,040	81,822,968	1.00%
2024-12-19	12.90	13.00	12.71	13.00	9.19	qfq	7,013,674	90,063,192	0.08%
2024-12-18	13.13	13.20	12.91	12.99	9.18	qfq	6,607,935	86,323,648	-1.07%
2024-12-17	13.47	13.59	13.10	13.13	9.28	qfq	7,350,821	97,948,233	-2.52%
2024-12-16	13.54	13.65	13.38	13.47	9.52	qfq	6,553,700	88,340,984	-0.66%
2024-12-13	14.06	14.12	13.54	13.56	9.58	qfq	12,440,905	171,538,636	-4.24%
2024-12-12	13.90	14.41	13.85	14.16	10.00	qfq	13,802,812	195,599,588	2.16%
2024-12-11	13.85	14.10	13.57	13.86	9.79	qfq	13,546,756	187,374,196	0.07%
2024-12-10	13.43	14.16	13.35	13.85	9.79	qfq	24,526,003	339,074,568	5.48%
2024-12-09	13.22	13.31	12.98	13.13	9.28	qfq	8,271,496	108,808,967	-0.98%
2024-12-06	12.86	13.33	12.66	13.26	9.37	qfq	11,261,207	146,900,880	3.11%
2024-12-05	12.74	12.95	12.62	12.86	9.09	qfq	6,531,632	83,641,503	0.47%
2024-12-04	13.09	13.18	12.73	12.80	9.04	qfq	9,311,952	120,085,959	-2.88%
2024-12-03	13.17	13.30	13.06	13.18	9.31	qfq	6,117,013	80,633,793	0.08%
2024-12-02	13.20	13.31	13.06	13.17	9.31	qfq	8,168,092	107,408,097	-0.23%
2024-11-29	12.65	13.24	12.65	13.20	9.33	qfq	9,957,842	129,826,026	3.04%
2024-11-28	12.77	12.93	12.70	12.81	9.05	qfq	5,778,200	73,998,851	-0.39%
2024-11-27	12.63	12.87	12.40	12.86	9.09	qfq	9,050,248	114,075,245	1.02%
2024-11-26	12.60	12.97	12.55	12.73	8.99	qfq	11,200,335	142,817,468	0.71%
2024-11-25	12.95	13.01	12.37	12.64	8.93	qfq	19,184,096	242,263,606	-2.77%
2024-11-22	13.77	13.79	12.96	13.00	9.19	qfq	13,498,700	180,258,923	-5.45%
2024-11-21	13.46	13.85	13.46	13.75	9.71	qfq	16,134,777	221,301,286	2.15%
2024-11-20	13.20	13.63	13.17	13.46	9.51	qfq	10,480,066	140,386,181	1.58%
2024-11-19	12.95	13.26	12.89	13.25	9.36	qfq	7,429,455	97,239,448	2.40%
2024-11-18	13.13	13.41	12.84	12.94	9.14	qfq	12,179,216	159,745,489	-1.07%
2024-11-15	13.58	13.63	13.06	13.08	9.24	qfq	11,186,292	149,273,790	-3.68%
2024-11-14	13.78	14.25	13.52	13.58	9.59	qfq	15,003,692	208,294,000	-1.95%
2024-11-13	13.43	13.88	13.31	13.85	9.79	qfq	12,700,304	172,874,921	1.84%
2024-11-12	13.35	14.13	13.35	13.60	9.61	qfq	23,013,193	316,648,879	2.18%
2024-11-11	13.00	13.33	12.96	13.31	9.40	qfq	13,185,711	173,972,155	1.45%
2024-11-08	13.22	13.30	12.93	13.12	9.27	qfq	13,090,348	171,799,560	-0.23%
2024-11-07	13.12	13.26	12.90	13.15	9.29	qfq	15,732,482	206,110,569	2.18%
2024-11-06	12.84	13.17	12.71	12.87	9.09	qfq	18,927,844	244,854,768	-0.16%
2024-11-05	12.61	13.08	12.59	12.89	9.11	qfq	16,968,242	218,525,455	1.34%
2024-11-04	12.53	12.73	12.43	12.72	8.99	qfq	11,606,212	145,610,060	0.87%
2024-11-01	12.91	13.08	12.59	12.61	8.91	qfq	12,163,888	155,764,063	-2.85%
2024-10-31	12.44	13.04	12.24	12.98	9.17	qfq	16,353,014	206,817,035	4.09%
2024-10-30	12.20	12.63	12.12	12.47	8.81	qfq	15,235,858	187,545,209	0.97%
2024-10-29	12.44	12.63	12.33	12.35	8.73	qfq	8,850,756	110,400,860	-0.72%
2024-10-28	12.31	12.52	12.25	12.44	8.79	qfq	9,608,370	118,912,776	0.97%
2024-10-25	12.11	12.33	12.04	12.32	8.70	qfq	9,870,048	120,194,952	1.23%
2024-10-24	12.08	12.26	12.03	12.17	8.60	qfq	7,459,752	90,620,932	0.33%
2024-10-23	11.99	12.19	11.89	12.13	8.57	qfq	9,842,780	118,698,124	0.75%
2024-10-22	11.87	12.04	11.70	12.04	8.51	qfq	10,817,866	128,812,412	1.60%
2024-10-21	11.54	11.93	11.41	11.85	8.37	qfq	15,152,116	177,594,805	3.22%
2024-10-18	11.29	11.65	11.25	11.48	8.11	qfq	9,066,459	103,862,208	1.68%
2024-10-17	11.39	11.60	11.28	11.29	7.98	qfq	7,334,966	83,746,354	-0.18%
2024-10-16	11.28	11.45	11.20	11.31	7.99	qfq	6,551,458	74,123,617	-1.05%
2024-10-15	11.61	11.72	11.42	11.43	8.08	qfq	7,619,140	88,106,447	-2.56%
2024-10-14	11.60	11.77	11.38	11.73	8.29	qfq	9,457,013	109,694,304	2.36%
2024-10-11	12.00	12.03	11.27	11.46	8.10	qfq	18,515,785	212,796,046	-4.26%
2024-10-10	12.31	12.63	11.95	11.97	8.46	qfq	17,944,993	219,987,344	-1.97%
2024-10-09	12.50	12.77	12.01	12.21	8.63	qfq	19,210,444	238,659,461	-6.08%
2024-10-08	13.75	13.75	12.21	13.00	9.19	qfq	27,494,141	354,288,796	4.00%
2024-09-30	12.01	12.66	11.84	12.50	8.83	qfq	19,829,154	243,515,779	8.13%
2024-09-27	11.10	11.62	11.06	11.56	8.17	qfq	6,293,319	71,575,291	5.28%
2024-09-26	10.65	10.99	10.65	10.98	7.76	qfq	7,022,948	75,954,431	2.04%
2024-09-25	10.60	10.96	10.59	10.76	7.60	qfq	9,335,296	100,706,192	2.48%
2024-09-24	10.09	10.51	10.09	10.50	7.42	qfq	8,165,968	84,279,990	4.90%
2024-09-23	10.20	10.20	9.98	10.01	7.07	qfq	4,029,140	40,502,253	-0.69%
2024-09-20	10.28	10.29	10.02	10.08	7.12	qfq	5,062,080	51,169,460	-1.56%
2024-09-19	10.20	10.40	10.11	10.24	7.24	qfq	4,870,829	49,911,994	0.79%
2024-09-18	10.12	10.23	10.04	10.16	7.18	qfq	4,234,200	42,947,365	0.79%
2024-09-13	10.23	10.23	10.06	10.08	7.12	qfq	4,025,660	40,738,617	-0.79%
2024-09-12	10.24	10.33	10.15	10.16	7.18	qfq	4,033,816	41,277,342	-0.29%
2024-09-11	10.26	10.38	10.14	10.19	7.20	qfq	4,620,410	47,298,432	-1.45%
2024-09-10	10.20	10.40	10.11	10.34	7.31	qfq	7,327,300	75,523,126	2.38%
2024-09-09	10.31	10.39	10.08	10.10	7.14	qfq	7,765,040	79,257,903	-2.23%
2024-09-06	10.73	10.82	10.30	10.33	7.30	qfq	13,108,558	137,497,790	-3.64%
2024-09-05	11.18	11.22	10.64	10.72	7.57	qfq	11,236,643	122,133,174	-4.11%
2024-09-04	11.20	11.31	11.11	11.18	7.90	qfq	4,581,000	51,355,437	-0.97%
2024-09-03	11.15	11.32	11.03	11.29	7.98	qfq	8,458,000	95,025,911	1.44%
2024-09-02	11.05	11.31	11.01	11.13	7.86	qfq	9,001,602	100,716,313	0.27%
2024-08-30	11.26	11.32	10.88	11.10	7.84	qfq	14,817,581	164,602,722	-1.60%
2024-08-29	11.12	11.44	11.03	11.28	7.97	qfq	7,333,800	82,911,298	1.44%
2024-08-28	11.13	11.29	11.03	11.12	7.86	qfq	6,549,201	73,123,310	0.54%
2024-08-27	11.10	11.17	11.00	11.06	7.81	qfq	5,896,500	65,311,039	-0.98%
2024-08-26	11.43	11.46	11.00	11.17	7.89	qfq	9,624,759	107,333,684	-2.19%
2024-08-23	11.60	11.73	11.29	11.42	8.07	qfq	8,630,300	98,779,331	-1.55%
2024-08-22	11.97	12.04	11.54	11.60	8.20	qfq	11,907,618	138,824,020	-3.49%
2024-08-21	12.17	12.24	11.90	12.02	8.49	qfq	7,019,000	84,375,146	-1.31%
2024-08-20	12.54	12.54	12.15	12.18	8.61	qfq	6,837,425	83,825,287	-1.77%
2024-08-19	12.49	12.61	12.38	12.40	8.76	qfq	6,333,802	78,968,099	-1.59%
2024-08-16	12.57	12.65	12.38	12.60	8.90	qfq	6,886,680	86,105,952	1.53%
2024-08-15	12.55	12.65	12.38	12.41	8.77	qfq	10,690,500	133,686,337	-1.19%
2024-08-14	12.84	13.00	12.54	12.56	8.87	qfq	21,299,580	272,580,843	-0.32%
2024-08-13	12.25	12.60	12.20	12.60	8.90	qfq	8,876,274	110,500,766	2.61%
2024-08-12	12.20	12.47	12.11	12.28	8.68	qfq	8,244,700	101,282,388	-0.24%
2024-08-09	12.84	12.84	12.30	12.31	8.70	qfq	11,771,853	147,051,992	-4.28%
2024-08-08	12.45	13.04	12.44	12.86	9.09	qfq	16,789,936	214,461,591	4.05%
2024-08-07	12.34	12.61	12.30	12.36	8.73	qfq	10,618,264	132,161,372	-0.08%
2024-08-06	11.99	12.62	11.95	12.37	8.74	qfq	14,858,300	182,974,338	4.56%
2024-08-05	12.00	12.42	11.80	11.83	8.36	qfq	13,823,346	167,241,151	-1.42%
2024-08-02	11.87	12.45	11.87	12.00	8.48	qfq	12,193,808	148,593,185	0.17%
2024-08-01	11.76	12.23	11.75	11.98	8.46	qfq	12,038,511	145,196,153	1.96%
2024-07-31	11.26	11.75	11.11	11.75	8.30	qfq	9,704,664	112,185,613	4.44%
2024-07-30	11.27	11.35	11.15	11.25	7.95	qfq	4,710,100	52,935,719	0.00%
2024-07-29	11.46	11.50	11.19	11.25	7.95	qfq	6,692,250	75,389,905	-1.92%
2024-07-26	11.57	11.62	11.26	11.47	8.10	qfq	7,415,982	84,740,940	-0.09%
2024-07-25	11.75	11.77	11.16	11.48	8.11	qfq	13,532,648	154,230,955	-2.96%
2024-07-24	11.31	11.95	11.23	11.83	8.36	qfq	15,791,312	185,691,118	3.68%
2024-07-23	11.60	11.71	11.30	11.41	8.06	qfq	7,601,000	86,932,453	-1.98%
2024-07-22	11.59	11.74	11.27	11.64	8.22	qfq	9,352,001	107,988,919	1.66%
2024-07-19	11.09	11.52	11.05	11.45	8.09	qfq	8,384,111	95,131,464	2.97%
2024-07-18	10.96	11.36	10.72	11.12	7.86	qfq	7,011,753	77,671,240	1.46%
2024-07-17	11.25	11.28	10.77	10.96	7.74	qfq	9,747,552	106,616,687	-2.32%
2024-07-16	11.52	11.67	11.09	11.22	7.93	qfq	9,471,216	106,900,831	-2.86%
2024-07-15	11.58	11.65	11.31	11.55	8.16	qfq	6,770,356	77,962,532	-0.17%
2024-07-12	11.76	11.79	11.50	11.57	8.17	qfq	12,236,772	142,319,666	-4.22%
2024-07-11	11.70	12.21	11.67	12.08	8.54	qfq	17,055,288	204,211,384	3.96%
2024-07-10	11.85	11.88	11.60	11.62	8.21	qfq	9,492,964	111,263,698	-1.94%
2024-07-09	11.14	11.86	11.06	11.85	8.37	qfq	14,654,112	170,429,597	4.59%
2024-07-08	11.44	11.66	11.16	11.33	8.01	qfq	12,397,530	141,906,190	0.18%
2024-07-05	11.27	11.38	11.05	11.31	7.99	qfq	8,354,520	93,590,506	0.44%
2024-07-04	11.29	11.49	11.18	11.26	7.96	qfq	5,485,200	62,166,929	-0.79%
2024-07-03	11.75	11.80	11.10	11.35	8.02	qfq	13,766,795	156,215,756	-2.91%
2024-07-02	11.85	11.96	11.40	11.69	8.26	qfq	11,881,484	138,400,653	-1.85%
2024-07-01	11.66	12.05	11.60	11.91	8.41	qfq	9,161,146	108,397,013	2.14%
2024-06-28	11.32	11.82	11.30	11.66	8.24	qfq	13,201,846	154,083,453	2.46%
2024-06-27	11.54	11.61	11.32	11.38	8.04	qfq	8,822,190	100,960,139	-1.47%
2024-06-26	11.20	11.59	11.05	11.55	8.16	qfq	13,648,209	154,922,987	1.23%
2024-06-25	10.64	11.65	10.64	11.41	8.06	qfq	19,276,261	217,175,182	7.24%
2024-06-24	11.10	11.11	10.51	10.64	7.52	qfq	11,823,528	126,932,074	-4.92%
2024-06-21	11.42	11.45	11.14	11.19	7.91	qfq	6,512,400	73,305,612	-1.50%
2024-06-20	11.55	11.73	11.31	11.36	8.03	qfq	8,335,496	95,960,920	-1.05%
2024-06-19	11.67	11.70	11.22	11.48	8.11	qfq	10,787,600	123,358,322	-0.95%
2024-06-18	11.30	11.85	11.30	11.59	8.19	qfq	20,421,558	236,311,128	4.23%
2024-06-17	10.65	11.29	10.60	11.12	7.86	qfq	17,060,676	188,775,825	4.41%
2024-06-14	10.50	10.71	10.27	10.65	7.52	qfq	10,504,100	109,932,143	0.85%
2024-06-13	10.60	10.87	10.44	10.56	7.46	qfq	12,387,756	131,875,365	0.76%
2024-06-12	10.46	10.58	10.39	10.48	7.40	qfq	6,920,496	72,418,395	0.29%
2024-06-11	10.53	10.55	10.33	10.45	7.38	qfq	6,332,956	65,876,932	-1.51%
2024-06-07	10.51	10.73	10.48	10.61	7.50	qfq	10,864,996	115,373,691	2.41%
2024-06-06	10.66	10.80	10.23	10.36	7.32	qfq	11,079,112	115,751,128	-3.45%
2024-06-05	11.03	11.08	10.72	10.73	7.45	qfq	12,446,174	134,890,180	-3.59%
2024-06-04	11.20	11.21	10.85	11.13	7.73	qfq	10,755,336	118,727,590	-1.33%
2024-06-03	10.98	11.58	10.78	11.28	7.83	qfq	24,436,959	273,920,098	2.73%
2024-05-31	11.32	11.32	10.89	10.98	7.63	qfq	12,505,567	137,734,297	-2.14%
2024-05-30	11.37	11.55	11.19	11.22	7.79	qfq	10,925,330	123,556,543	-1.49%
2024-05-29	11.70	11.74	11.27	11.39	7.91	qfq	11,612,600	133,230,649	-1.81%
2024-05-28	11.61	11.91	11.50	11.60	8.06	qfq	9,499,307	111,357,927	0.00%
2024-05-27	11.56	11.72	11.48	11.60	8.06	qfq	7,538,983	87,237,044	0.26%
2024-05-24	11.81	11.89	11.48	11.57	8.04	qfq	11,348,928	131,961,039	-1.78%
2024-05-23	12.05	12.20	11.74	11.78	8.18	qfq	9,421,430	112,456,530	-3.13%
2024-05-22	12.74	12.74	12.06	12.16	8.45	qfq	10,939,238	134,300,095	-3.87%
2024-05-21	12.76	12.87	12.50	12.65	8.79	qfq	8,743,900	110,563,451	-1.02%
2024-05-20	12.18	12.80	12.11	12.78	8.88	qfq	13,659,320	170,743,550	4.24%
2024-05-17	12.21	12.65	12.06	12.26	8.51	qfq	11,186,400	137,528,092	-0.49%
2024-05-16	12.21	12.45	12.16	12.32	8.56	qfq	9,839,500	121,179,413	-0.08%
2024-05-15	12.67	12.69	12.25	12.33	8.56	qfq	12,162,309	150,913,067	-2.68%
2024-05-14	12.29	12.91	12.21	12.67	8.80	qfq	21,998,661	278,002,910	2.59%
2024-05-13	12.12	12.46	11.93	12.35	8.58	qfq	15,287,456	186,667,468	0.57%
2024-05-10	12.73	12.80	12.19	12.28	8.53	qfq	24,429,741	302,119,974	-4.66%
2024-05-09	12.61	13.40	12.50	12.88	8.95	qfq	26,180,120	336,939,106	1.42%
2024-05-08	12.30	13.20	12.29	12.70	8.82	qfq	39,243,668	507,878,681	1.20%
2024-05-07	12.20	13.20	12.08	12.55	8.72	qfq	49,129,963	625,146,557	2.28%
2024-05-06	11.65	12.33	11.30	12.27	8.52	qfq	41,847,700	495,351,723	6.88%
2024-04-30	10.48	11.48	10.25	11.48	7.97	qfq	47,554,360	529,503,094	9.96%
2024-04-29	10.41	10.52	10.21	10.44	7.25	qfq	15,106,352	156,685,159	0.29%
2024-04-26	10.46	10.59	10.28	10.41	7.23	qfq	15,025,260	156,353,974	-2.16%
2024-04-25	10.63	10.94	10.56	10.64	7.39	qfq	12,760,420	136,652,180	-0.47%
2024-04-24	10.25	10.86	10.05	10.69	7.42	qfq	19,868,147	208,441,374	3.29%
2024-04-23	10.57	10.85	10.26	10.35	7.19	qfq	19,345,166	203,252,886	-1.24%
2024-04-22	10.80	11.51	10.40	10.48	7.28	qfq	36,602,647	402,749,836	-2.96%
2024-04-19	10.11	10.98	10.05	10.80	7.50	qfq	31,920,685	338,781,523	5.06%
2024-04-18	9.55	10.70	9.48	10.28	7.14	qfq	27,348,922	274,224,412	5.54%
2024-04-17	9.32	9.83	9.32	9.74	6.76	qfq	16,911,590	162,903,875	5.53%
2024-04-16	9.62	9.87	9.21	9.23	6.41	qfq	20,284,801	194,572,055	-4.94%
2024-04-15	9.98	10.15	9.45	9.71	6.74	qfq	31,098,871	301,763,471	-4.15%
2024-04-12	9.35	10.13	9.13	10.13	7.04	qfq	27,275,148	269,006,686	9.99%
2024-04-11	9.15	9.29	9.04	9.21	6.40	qfq	6,650,385	61,066,360	-0.32%
2024-04-10	9.63	9.63	9.18	9.24	6.42	qfq	12,365,418	115,556,896	-4.84%
2024-04-09	9.32	9.74	9.27	9.71	6.74	qfq	11,985,262	114,274,377	4.41%
2024-04-08	9.33	9.61	9.27	9.30	6.46	qfq	9,737,319	91,971,668	-0.21%
2024-04-03	9.46	9.48	9.16	9.32	6.47	qfq	10,069,672	93,773,468	-1.48%
2024-04-02	9.03	9.51	9.03	9.46	6.57	qfq	15,265,016	143,085,007	5.11%
2024-04-01	8.70	9.07	8.70	9.00	6.25	qfq	4,942,530	44,237,991	2.97%
2024-03-29	8.56	8.75	8.54	8.74	6.07	qfq	3,239,256	28,076,713	2.10%
2024-03-28	8.43	8.65	8.43	8.56	5.95	qfq	3,606,528	30,909,764	0.94%
2024-03-27	8.71	8.75	8.48	8.48	5.89	qfq	4,099,000	35,273,268	-2.08%
2024-03-26	8.66	8.71	8.50	8.66	6.01	qfq	4,139,139	35,618,995	0.35%
2024-03-25	8.80	8.90	8.62	8.63	5.99	qfq	5,172,076	45,243,861	-2.15%
2024-03-22	8.97	9.04	8.80	8.82	6.13	qfq	3,968,712	35,230,848	-2.33%
2024-03-21	9.09	9.12	8.91	9.03	6.27	qfq	4,503,489	40,566,657	-0.33%
2024-03-20	9.03	9.08	8.98	9.06	6.29	qfq	4,164,792	37,619,126	0.33%
2024-03-19	9.03	9.13	8.98	9.03	6.27	qfq	6,058,320	54,778,893	0.00%
2024-03-18	9.04	9.11	8.89	9.03	6.27	qfq	6,324,969	56,817,800	0.44%
2024-03-15	8.82	8.99	8.78	8.99	6.24	qfq	4,773,020	42,507,569	1.58%
2024-03-14	8.92	9.03	8.72	8.85	6.15	qfq	5,205,402	46,290,612	-1.34%
2024-03-13	8.90	9.01	8.83	8.97	6.23	qfq	5,374,087	47,995,426	1.01%
2024-03-12	8.88	8.94	8.75	8.88	6.17	qfq	5,056,221	44,711,726	0.45%
2024-03-11	8.70	8.84	8.68	8.84	6.14	qfq	5,000,402	43,837,909	2.08%
2024-03-08	8.63	8.73	8.52	8.66	6.01	qfq	3,167,100	27,347,005	0.81%
2024-03-07	8.65	8.82	8.59	8.59	5.97	qfq	4,398,037	38,185,292	-0.46%
2024-03-06	8.58	8.78	8.43	8.63	5.99	qfq	7,160,152	61,408,508	0.00%
2024-03-05	8.87	8.87	8.57	8.63	5.99	qfq	8,962,396	78,007,065	-3.14%
2024-03-04	8.91	9.08	8.86	8.91	6.19	qfq	4,591,196	40,984,900	-0.67%
2024-03-01	9.04	9.05	8.88	8.97	6.23	qfq	4,920,734	44,031,188	-0.44%
2024-02-29	8.60	9.01	8.55	9.01	6.26	qfq	6,624,292	58,582,657	3.92%
2024-02-28	9.35	9.39	8.65	8.67	6.02	qfq	7,864,041	71,407,472	-5.25%
2024-02-27	8.88	9.16	8.72	9.15	6.35	qfq	6,001,514	53,908,324	3.04%
2024-02-26	8.76	9.02	8.76	8.88	6.17	qfq	6,182,396	54,906,170	1.49%
2024-02-23	8.73	8.79	8.60	8.75	6.08	qfq	4,934,900	42,917,161	0.57%
2024-02-22	8.64	8.79	8.58	8.70	6.04	qfq	4,053,847	35,154,552	0.58%
2024-02-21	8.51	8.80	8.41	8.65	6.01	qfq	6,583,684	57,137,255	1.41%
2024-02-20	8.47	8.56	8.40	8.53	5.92	qfq	3,970,480	33,701,012	-0.23%
2024-02-19	8.51	8.63	8.45	8.55	5.94	qfq	6,914,393	59,067,539	2.52%
2024-02-08	7.66	8.37	7.53	8.34	5.79	qfq	11,453,298	91,565,415	9.59%
2024-02-07	7.45	7.73	7.26	7.61	5.29	qfq	8,633,431	65,160,440	2.15%
2024-02-06	7.10	7.74	6.83	7.45	5.17	qfq	9,440,326	68,341,608	1.92%
2024-02-05	8.07	8.07	7.31	7.31	5.08	qfq	11,709,553	87,404,012	-9.98%
2024-02-02	8.39	8.59	7.93	8.12	5.64	qfq	11,928,534	99,266,785	-4.47%
2024-02-01	8.28	8.50	7.95	8.50	5.90	qfq	9,698,864	79,989,449	3.16%
2024-01-31	8.62	8.72	8.20	8.24	5.72	qfq	6,271,892	52,829,480	-4.19%
2024-01-30	8.95	8.95	8.59	8.60	5.97	qfq	3,512,765	30,666,808	-2.49%
2024-01-29	9.03	9.15	8.82	8.82	6.13	qfq	4,327,300	38,722,439	-2.54%
2024-01-26	9.11	9.29	9.04	9.05	6.29	qfq	4,698,825	42,984,706	-0.77%
2024-01-25	8.95	9.14	8.80	9.12	6.33	qfq	6,743,977	60,694,870	2.01%
2024-01-24	8.80	9.04	8.54	8.94	6.21	qfq	5,632,475	49,560,691	1.02%
2024-01-23	8.83	8.98	8.52	8.85	6.15	qfq	7,001,954	61,418,635	0.34%
2024-01-22	9.43	9.55	8.71	8.82	6.13	qfq	7,653,123	69,438,339	-7.35%
2024-01-19	9.58	9.80	9.45	9.52	6.61	qfq	5,583,040	53,620,874	-0.73%
2024-01-18	9.62	9.63	9.20	9.59	6.66	qfq	6,400,620	60,276,695	-0.31%
2024-01-17	9.92	9.92	9.61	9.62	6.68	qfq	3,410,511	33,300,402	-2.83%
2024-01-16	9.90	10.02	9.76	9.90	6.88	qfq	3,438,940	33,909,111	-0.10%
2024-01-15	9.96	10.01	9.80	9.91	6.88	qfq	3,441,237	34,125,686	-0.50%
2024-01-12	9.97	10.12	9.90	9.96	6.92	qfq	3,316,632	33,222,495	-0.20%
2024-01-11	9.77	10.04	9.71	9.98	6.93	qfq	3,793,355	37,374,733	2.15%
2024-01-10	9.90	10.06	9.59	9.77	6.79	qfq	5,588,206	54,807,736	-1.61%
2024-01-09	10.03	10.11	9.82	9.93	6.90	qfq	4,209,085	41,897,560	-0.70%
2024-01-08	10.15	10.20	9.98	10.00	6.95	qfq	3,199,902	32,250,974	-1.77%
2024-01-05	10.40	10.44	10.11	10.18	7.07	qfq	4,328,430	44,362,374	-1.93%
2024-01-04	10.41	10.46	10.31	10.38	7.21	qfq	3,660,776	38,010,579	-0.19%
2024-01-03	10.41	10.42	10.28	10.40	7.22	qfq	4,836,720	50,133,698	0.10%
2024-01-02	10.21	10.43	10.15	10.39	7.22	qfq	5,272,999	54,327,231	1.96%
2023-12-29	10.14	10.21	10.08	10.19	7.08	qfq	3,716,100	37,735,522	0.69%
2023-12-28	9.71	10.12	9.71	10.12	7.03	qfq	5,687,583	56,959,168	3.79%
2023-12-27	9.64	9.78	9.57	9.75	6.77	qfq	2,789,400	27,002,556	0.93%
2023-12-26	9.71	9.79	9.62	9.66	6.71	qfq	2,424,672	23,460,715	-0.82%
2023-12-25	9.76	9.85	9.68	9.74	6.76	qfq	2,298,936	22,393,696	-0.51%
2023-12-22	9.97	9.99	9.76	9.79	6.80	qfq	4,894,900	48,212,032	-1.61%
2023-12-21	9.80	10.02	9.67	9.95	6.91	qfq	4,409,200	43,438,206	1.12%
2023-12-20	9.90	10.03	9.83	9.84	6.83	qfq	2,896,700	28,769,196	-0.10%
2023-12-19	9.73	9.93	9.64	9.85	6.84	qfq	3,456,761	33,847,499	0.92%
2023-12-18	9.76	9.85	9.70	9.76	6.78	qfq	2,967,661	29,005,479	-0.31%
2023-12-15	9.87	9.96	9.75	9.79	6.80	qfq	3,292,300	32,458,705	-0.51%
2023-12-14	9.90	9.99	9.83	9.84	6.83	qfq	2,045,400	20,278,280	0.00%
2023-12-13	9.91	9.95	9.82	9.84	6.83	qfq	2,636,050	25,994,922	-1.11%
2023-12-12	10.00	10.04	9.90	9.95	6.91	qfq	2,116,100	21,050,819	-0.70%
2023-12-11	9.87	10.05	9.70	10.02	6.96	qfq	4,573,397	45,397,230	1.21%
2023-12-08	10.10	10.12	9.88	9.90	6.88	qfq	3,076,810	30,737,817	-1.98%
2023-12-07	10.13	10.18	9.95	10.10	7.01	qfq	3,734,108	37,577,478	-0.49%
2023-12-06	10.13	10.32	10.02	10.15	7.05	qfq	4,151,897	42,474,241	0.79%
2023-12-05	10.19	10.24	10.07	10.07	6.99	qfq	2,166,200	21,994,516	-0.98%
2023-12-04	10.17	10.35	10.16	10.17	7.06	qfq	3,173,275	32,487,604	0.30%
2023-12-01	10.19	10.22	10.06	10.14	7.04	qfq	3,654,006	37,038,312	-0.20%
2023-11-30	10.35	10.37	10.08	10.16	7.06	qfq	4,053,596	41,333,840	-1.74%
2023-11-29	10.37	10.47	10.31	10.34	7.18	qfq	3,322,818	34,555,090	-0.10%
2023-11-28	10.20	10.37	10.18	10.35	7.19	qfq	3,255,051	33,553,331	1.27%
2023-11-27	10.25	10.37	10.17	10.22	7.10	qfq	3,388,608	34,747,775	-0.10%
2023-11-24	10.42	10.42	10.21	10.23	7.11	qfq	3,491,979	35,896,592	-1.16%
2023-11-23	10.30	10.42	10.28	10.35	7.19	qfq	2,726,800	28,216,223	0.19%
2023-11-22	10.51	10.58	10.31	10.33	7.17	qfq	3,453,664	35,900,386	-1.81%
2023-11-21	10.68	10.69	10.47	10.52	7.31	qfq	4,765,790	50,307,399	-1.13%
2023-11-20	10.44	10.65	10.40	10.64	7.39	qfq	4,696,832	49,572,202	2.01%
2023-11-17	10.32	10.46	10.32	10.43	7.24	qfq	2,046,644	21,279,899	0.58%
2023-11-16	10.47	10.50	10.36	10.37	7.20	qfq	2,882,675	30,010,872	-0.96%
2023-11-15	10.40	10.55	10.33	10.47	7.27	qfq	5,122,231	53,600,955	1.65%
2023-11-14	10.39	10.41	10.23	10.30	7.15	qfq	3,786,085	39,012,322	-0.58%
2023-11-13	10.18	10.38	10.17	10.36	7.20	qfq	5,370,522	55,253,893	1.77%
2023-11-10	10.08	10.23	10.01	10.18	7.07	qfq	4,378,020	44,302,966	0.59%
2023-11-09	10.12	10.20	10.08	10.12	7.03	qfq	3,884,495	39,358,850	0.10%
2023-11-08	10.19	10.20	10.04	10.11	7.02	qfq	2,896,500	29,323,863	-0.79%
2023-11-07	10.17	10.23	9.98	10.19	7.08	qfq	4,908,704	49,661,310	0.00%
2023-11-06	10.10	10.31	10.10	10.19	7.08	qfq	3,322,792	33,903,848	0.99%
2023-11-03	10.20	10.20	10.05	10.09	7.01	qfq	3,952,208	39,943,791	-0.10%
2023-11-02	10.31	10.34	10.05	10.10	7.01	qfq	5,311,352	54,104,455	-1.85%
2023-11-01	10.21	10.34	10.12	10.29	7.15	qfq	6,470,333	66,457,577	1.08%
2023-10-31	10.03	10.28	9.98	10.18	7.07	qfq	7,249,672	73,796,804	1.60%
2023-10-30	9.60	10.15	9.58	10.02	6.96	qfq	13,527,625	134,669,214	5.92%
2023-10-27	9.20	9.49	9.13	9.46	6.57	qfq	4,998,346	46,805,926	2.94%
2023-10-26	9.24	9.28	9.02	9.19	6.38	qfq	4,059,887	37,056,634	-1.08%
2023-10-25	9.13	9.31	9.13	9.29	6.45	qfq	3,907,908	36,137,966	2.43%
2023-10-24	8.89	9.17	8.86	9.07	6.30	qfq	6,041,093	54,602,549	2.49%
2023-10-23	9.25	9.39	8.78	8.85	6.15	qfq	7,084,809	63,692,624	-4.84%
2023-10-20	9.32	9.50	9.27	9.30	6.46	qfq	5,231,200	48,932,383	-0.64%
2023-10-19	9.40	9.64	9.33	9.36	6.50	qfq	3,852,207	36,416,764	-1.47%
2023-10-18	9.85	9.87	9.46	9.50	6.60	qfq	5,325,731	51,155,504	-3.36%
2023-10-17	9.95	9.97	9.81	9.83	6.83	qfq	2,633,396	25,935,980	-1.11%
2023-10-16	10.15	10.15	9.88	9.94	6.90	qfq	3,624,971	36,171,454	-1.97%
2023-10-13	10.17	10.20	10.03	10.14	7.04	qfq	3,582,220	36,220,875	-0.98%
2023-10-12	10.15	10.25	10.05	10.24	7.11	qfq	5,022,900	51,016,671	0.99%
2023-10-11	10.14	10.20	10.09	10.14	7.04	qfq	1,844,784	18,714,197	0.00%
2023-10-10	10.17	10.25	10.10	10.14	7.04	qfq	2,414,247	24,526,510	0.40%
2023-10-09	10.20	10.21	10.05	10.10	7.01	qfq	3,104,700	31,429,956	-1.27%
2023-09-28	10.10	10.30	10.10	10.23	7.11	qfq	3,781,971	38,687,477	1.29%
2023-09-27	10.03	10.19	9.98	10.10	7.01	qfq	4,005,848	40,293,165	0.30%
2023-09-26	10.19	10.19	10.05	10.07	6.99	qfq	3,387,963	34,205,140	-1.27%
2023-09-25	10.47	10.48	10.07	10.20	7.08	qfq	4,620,183	47,186,505	-2.67%
2023-09-22	10.30	10.48	10.21	10.48	7.28	qfq	2,666,529	27,589,514	1.75%
2023-09-21	10.49	10.51	10.28	10.30	7.15	qfq	2,283,611	23,640,657	-1.62%
2023-09-20	10.52	10.60	10.46	10.47	7.27	qfq	2,109,000	22,189,834	-1.04%
2023-09-19	10.65	10.70	10.53	10.58	7.35	qfq	1,714,560	18,132,985	-0.75%
2023-09-18	10.61	10.80	10.43	10.66	7.40	qfq	2,446,567	26,065,383	0.47%
2023-09-15	10.58	10.75	10.49	10.61	7.37	qfq	2,121,047	22,508,799	0.57%
2023-09-14	10.63	10.63	10.48	10.55	7.33	qfq	1,986,900	20,914,776	-0.66%
2023-09-13	10.78	10.80	10.53	10.62	7.38	qfq	2,605,898	27,709,300	-1.48%
2023-09-12	10.75	10.84	10.70	10.78	7.49	qfq	1,854,757	19,970,193	-0.19%
2023-09-11	10.72	10.87	10.59	10.80	7.50	qfq	2,536,153	27,291,038	1.22%
2023-09-08	10.64	10.73	10.58	10.67	7.41	qfq	1,988,757	21,169,235	0.09%
2023-09-07	10.85	10.88	10.65	10.66	7.40	qfq	3,129,196	33,604,347	-1.93%
2023-09-06	10.84	10.91	10.76	10.87	7.55	qfq	2,853,584	30,927,155	0.28%
2023-09-05	10.78	11.03	10.69	10.84	7.53	qfq	6,891,371	75,070,486	0.56%
2023-09-04	10.36	10.79	10.33	10.78	7.49	qfq	7,221,845	76,623,154	4.56%
2023-09-01	10.41	10.47	10.25	10.31	7.16	qfq	3,351,164	34,577,940	-0.87%
2023-08-31	10.61	10.66	10.36	10.40	7.22	qfq	3,744,598	39,106,620	-2.35%
2023-08-30	10.40	10.72	10.39	10.65	7.40	qfq	7,393,098	78,414,266	2.31%
2023-08-29	10.11	10.42	10.06	10.41	7.23	qfq	7,538,599	77,447,932	2.36%
2023-08-28	10.73	10.90	10.08	10.17	7.06	qfq	9,511,391	98,818,943	-2.40%
2023-08-25	10.52	10.72	10.38	10.42	7.24	qfq	4,188,505	44,081,122	-0.95%
2023-08-24	10.43	10.59	10.31	10.52	7.31	qfq	3,243,800	33,956,939	0.86%
2023-08-23	10.62	10.62	10.43	10.43	7.24	qfq	2,388,100	25,057,951	-1.70%
2023-08-22	10.51	10.81	10.42	10.61	7.37	qfq	3,074,244	32,367,957	0.38%
2023-08-21	10.68	10.81	10.57	10.57	7.34	qfq	3,040,100	32,476,069	-0.56%
2023-08-18	10.61	10.92	10.61	10.63	7.38	qfq	3,253,816	35,041,397	-0.93%
2023-08-17	10.62	10.81	10.41	10.73	7.45	qfq	4,079,058	43,318,664	0.94%
2023-08-16	10.75	10.85	10.63	10.63	7.38	qfq	3,269,252	35,061,110	-1.85%
2023-08-15	11.08	11.08	10.70	10.83	7.52	qfq	4,925,944	53,396,022	-1.90%
2023-08-14	11.28	11.39	10.85	11.04	7.67	qfq	6,622,658	73,085,170	-2.47%
2023-08-11	11.45	11.52	11.32	11.32	7.86	qfq	3,746,445	42,771,607	-0.96%
2023-08-10	11.43	11.53	11.40	11.43	7.94	qfq	2,829,100	32,392,521	-0.26%
2023-08-09	11.55	11.60	11.44	11.46	7.96	qfq	2,883,952	33,183,369	-0.95%
2023-08-08	11.69	11.71	11.51	11.57	8.04	qfq	4,118,596	47,694,927	-1.20%
2023-08-07	11.75	11.82	11.67	11.71	8.13	qfq	3,883,224	45,529,635	-0.93%
2023-08-04	11.79	11.92	11.77	11.82	8.21	qfq	3,788,097	44,866,969	0.34%
2023-08-03	11.86	11.87	11.71	11.78	8.18	qfq	2,941,733	34,629,188	-0.42%
2023-08-02	11.85	11.89	11.74	11.83	8.22	qfq	2,580,200	30,550,946	-0.08%
2023-08-01	11.85	11.93	11.75	11.84	8.22	qfq	3,652,500	43,200,068	-0.08%
2023-07-31	11.83	11.99	11.75	11.85	8.23	qfq	6,283,670	74,611,848	0.34%
2023-07-28	11.66	11.92	11.48	11.81	8.20	qfq	7,253,925	85,280,806	1.29%
2023-07-27	12.11	12.16	11.60	11.66	8.10	qfq	11,141,510	131,405,774	-3.56%
2023-07-26	12.07	12.15	11.99	12.09	8.40	qfq	3,553,829	42,922,290	0.17%
2023-07-25	11.95	12.14	11.90	12.07	8.38	qfq	4,523,633	54,398,466	1.94%
2023-07-24	11.96	12.08	11.82	11.84	8.22	qfq	4,466,239	53,114,757	-1.33%
2023-07-21	12.02	12.25	11.87	12.00	8.33	qfq	5,417,415	65,200,717	-0.41%
2023-07-20	12.01	12.29	12.01	12.05	8.37	qfq	5,231,721	63,657,427	0.33%
2023-07-19	12.09	12.14	11.93	12.01	8.34	qfq	2,579,500	30,990,844	-0.66%
2023-07-18	12.03	12.15	11.98	12.09	8.40	qfq	3,080,036	37,155,713	0.58%
2023-07-17	12.23	12.24	11.94	12.02	8.35	qfq	4,202,853	50,561,029	-1.48%