SECURITY DETAIL · RAW DATA

中重科技603135.SH

ASSECNYSTOCK

最近收盘价9.412026-07-17

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）16,368,258

成交额（元）159,084,907

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
2025-07-10	2025-07-17	cash_dividend	0.066	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-17	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-17	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2023-07-28	2023-08-04	cash_dividend	0.2	—	—	—	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	10.18	10.22	9.28	9.41	9.41	qfq	16,368,258	159,084,907	-7.65%
2026-07-16	10.70	10.71	10.10	10.19	10.19	qfq	12,246,199	126,704,098	-4.68%
2026-07-15	10.86	11.05	10.58	10.69	10.69	qfq	13,553,100	146,035,673	-1.57%
2026-07-14	11.18	11.31	10.60	10.86	10.86	qfq	18,632,919	202,618,171	-5.97%
2026-07-13	12.69	12.86	11.55	11.55	11.55	qfq	15,015,200	180,370,480	-9.98%
2026-07-10	12.75	13.63	12.51	12.83	12.83	qfq	21,778,023	281,933,269	0.63%
2026-07-09	13.39	13.52	12.17	12.75	12.75	qfq	25,960,070	328,261,127	-3.04%
2026-07-08	13.90	14.24	13.06	13.15	13.15	qfq	37,343,756	503,236,147	-7.26%
2026-07-07	14.28	15.10	14.10	14.18	14.18	qfq	34,394,058	500,496,453	-1.39%
2026-07-06	13.56	15.20	13.56	14.38	14.38	qfq	45,412,605	662,025,955	-1.24%
2026-07-03	13.94	15.00	13.18	14.56	14.56	qfq	57,852,405	812,910,773	6.05%
2026-07-02	12.40	13.73	12.08	13.73	13.73	qfq	24,684,412	324,640,305	10.02%
2026-07-01	12.00	12.65	11.97	12.48	12.48	qfq	14,228,592	175,232,114	3.14%
2026-06-30	11.81	12.12	11.70	12.10	12.10	qfq	11,219,045	134,013,460	2.11%
2026-06-29	12.13	12.16	11.50	11.85	11.85	qfq	17,885,120	209,686,654	-3.11%
2026-06-26	12.00	12.99	11.85	12.23	12.23	qfq	22,627,800	278,834,944	1.07%
2026-06-25	12.85	12.85	11.97	12.10	12.10	qfq	24,026,921	295,303,520	-6.13%
2026-06-24	12.65	13.03	12.17	12.89	12.89	qfq	22,713,762	288,614,605	-0.08%
2026-06-23	12.82	13.36	12.69	12.90	12.90	qfq	29,416,140	383,704,493	1.18%
2026-06-22	12.80	12.94	12.39	12.75	12.75	qfq	21,087,782	266,016,829	-1.39%
2026-06-18	12.60	13.19	12.59	12.93	12.93	qfq	22,544,378	290,497,295	1.49%
2026-06-17	12.96	13.08	12.65	12.74	12.74	qfq	24,798,326	318,304,748	-2.08%
2026-06-16	12.55	13.10	12.33	13.01	13.01	qfq	29,276,233	375,811,815	3.01%
2026-06-15	12.00	12.67	11.85	12.63	12.63	qfq	35,069,378	432,688,543	5.07%
2026-06-12	12.80	13.25	11.90	12.02	12.02	qfq	53,149,151	659,703,770	-6.09%
2026-06-11	13.03	13.66	12.80	12.80	12.80	qfq	50,414,484	660,763,910	-9.99%
2026-06-10	14.87	15.16	14.22	14.22	14.22	qfq	34,621,859	501,066,019	-10.00%
2026-06-09	15.25	16.18	14.30	15.80	15.80	qfq	79,663,747	1,221,080,771	2.40%
2026-06-08	14.28	15.43	13.58	15.43	15.43	qfq	75,423,580	1,119,915,745	9.98%
2026-06-05	13.55	14.03	12.58	14.03	14.03	qfq	35,377,806	464,075,561	10.04%
2026-06-04	11.48	12.75	11.35	12.75	12.75	qfq	14,932,033	186,921,602	10.01%
2026-06-03	10.44	11.59	10.32	11.59	11.59	qfq	9,338,020	104,189,064	9.96%
2026-06-02	10.20	10.74	9.99	10.54	10.54	qfq	7,123,018	73,306,482	2.63%
2026-06-01	10.38	10.38	10.16	10.27	10.27	qfq	3,653,144	37,547,111	0.20%
2026-05-29	10.50	10.65	10.20	10.25	10.25	qfq	5,243,780	54,358,787	-2.29%
2026-05-28	10.48	10.66	10.22	10.49	10.49	qfq	5,260,993	54,825,973	-0.57%
2026-05-27	10.96	10.96	10.48	10.55	10.55	qfq	5,053,880	53,797,302	-3.65%
2026-05-26	11.14	11.20	10.87	10.95	10.95	qfq	5,043,385	55,596,824	-2.23%
2026-05-25	11.72	11.81	11.12	11.20	11.20	qfq	5,212,880	59,299,043	-5.00%
2026-05-22	11.51	11.93	11.24	11.79	11.79	qfq	5,419,369	62,817,924	3.79%
2026-05-21	11.92	12.09	11.30	11.36	11.36	qfq	5,455,720	63,870,146	-4.30%
2026-05-20	11.92	11.98	11.65	11.87	11.87	qfq	3,794,596	44,713,961	-0.75%
2026-05-19	12.10	12.23	11.83	11.96	11.96	qfq	4,744,650	56,673,433	-1.16%
2026-05-18	12.50	12.51	11.90	12.10	12.10	qfq	7,372,723	89,626,358	-3.28%
2026-05-15	12.56	12.82	12.42	12.51	12.51	qfq	6,497,320	81,924,964	-0.79%
2026-05-14	12.33	12.79	12.14	12.61	12.61	qfq	7,204,340	90,014,232	2.27%
2026-05-13	12.30	12.82	12.10	12.33	12.33	qfq	9,469,053	117,477,327	0.49%
2026-05-12	12.66	12.69	12.25	12.27	12.27	qfq	5,075,300	63,000,227	-3.08%
2026-05-11	12.90	12.91	12.54	12.66	12.66	qfq	6,384,446	80,865,831	-1.17%
2026-05-08	12.73	12.92	12.52	12.81	12.81	qfq	6,758,623	85,855,273	0.87%
2026-05-07	12.04	12.95	12.04	12.70	12.70	qfq	9,259,088	117,138,355	4.87%
2026-05-06	12.19	12.24	11.97	12.11	12.11	qfq	5,641,088	68,139,478	1.25%
2026-04-30	11.38	12.03	11.30	11.96	11.96	qfq	7,600,120	89,103,282	5.10%
2026-04-29	11.37	11.53	11.25	11.38	11.38	qfq	5,171,340	58,901,514	-0.18%
2026-04-28	11.35	11.53	11.21	11.40	11.40	qfq	6,791,700	77,309,068	0.35%
2026-04-27	11.23	11.48	11.23	11.36	11.36	qfq	5,265,100	59,805,290	0.35%
2026-04-24	11.61	11.84	11.28	11.32	11.32	qfq	10,552,073	121,177,085	-4.63%
2026-04-23	11.67	12.42	11.33	11.87	11.87	qfq	14,493,145	172,324,250	1.28%
2026-04-22	12.15	12.15	11.69	11.72	11.72	qfq	10,583,396	125,791,481	-3.22%
2026-04-21	11.33	12.18	11.33	12.11	12.11	qfq	11,008,461	131,258,792	6.23%
2026-04-20	11.13	11.76	11.10	11.40	11.40	qfq	7,805,284	88,879,956	3.45%
2026-04-17	10.96	11.06	10.80	11.02	11.02	qfq	2,324,960	25,483,107	0.73%
2026-04-16	10.84	11.00	10.73	10.94	10.94	qfq	2,557,100	27,689,606	1.30%
2026-04-15	11.09	11.19	10.76	10.80	10.80	qfq	2,999,820	32,774,041	-2.53%
2026-04-14	10.85	11.18	10.73	11.08	11.08	qfq	4,769,038	52,159,830	2.59%
2026-04-13	10.65	10.83	10.48	10.80	10.80	qfq	3,753,324	40,062,540	1.03%
2026-04-10	10.66	10.84	10.65	10.69	10.69	qfq	2,017,424	21,680,006	0.47%
2026-04-09	10.51	10.91	10.51	10.64	10.64	qfq	3,739,800	40,017,872	0.38%
2026-04-08	10.28	10.68	10.28	10.60	10.60	qfq	3,293,860	34,652,482	5.58%
2026-04-07	9.86	10.10	9.86	10.04	10.04	qfq	2,014,658	20,220,146	1.01%
2026-04-03	10.14	10.16	9.85	9.94	9.94	qfq	1,816,740	18,118,837	-1.39%
2026-04-02	10.10	10.36	10.03	10.08	10.08	qfq	2,267,116	23,069,503	-2.42%
2026-04-01	10.12	10.38	10.12	10.33	10.33	qfq	3,349,194	34,441,006	2.58%
2026-03-31	10.17	10.29	10.05	10.07	10.07	qfq	2,076,738	21,112,753	-0.30%
2026-03-30	10.10	10.21	10.03	10.10	10.10	qfq	1,890,536	19,103,010	-0.39%
2026-03-27	9.91	10.19	9.85	10.14	10.14	qfq	2,210,360	22,261,889	1.71%
2026-03-26	10.36	10.36	9.90	9.97	9.97	qfq	2,650,400	26,615,188	-1.97%
2026-03-25	9.83	10.32	9.83	10.17	10.17	qfq	2,648,360	27,024,193	0.39%
2026-03-24	9.90	10.13	9.81	10.13	10.13	qfq	2,796,198	27,867,659	3.26%
2026-03-23	10.13	10.15	9.67	9.81	9.81	qfq	5,717,885	56,485,613	-4.11%
2026-03-20	10.43	10.79	10.22	10.23	10.23	qfq	4,085,200	42,729,224	-3.40%
2026-03-19	10.71	10.97	10.54	10.59	10.59	qfq	2,984,360	31,951,572	-3.46%
2026-03-18	10.89	11.02	10.83	10.97	10.97	qfq	2,161,620	23,587,250	0.92%
2026-03-17	11.13	11.28	10.84	10.87	10.87	qfq	3,105,920	34,268,469	-2.25%
2026-03-16	11.26	11.30	11.10	11.12	11.12	qfq	2,482,680	27,732,609	-1.59%
2026-03-13	11.34	11.62	11.28	11.30	11.30	qfq	3,143,080	35,986,171	-0.70%
2026-03-12	11.40	11.80	11.30	11.38	11.38	qfq	4,993,436	57,656,004	-0.87%
2026-03-11	11.75	11.75	11.48	11.48	11.48	qfq	2,774,800	32,129,396	-1.88%
2026-03-10	11.44	11.72	11.43	11.70	11.70	qfq	3,669,704	42,557,240	3.27%
2026-03-09	11.44	11.44	11.03	11.33	11.33	qfq	3,994,090	44,808,686	-1.31%
2026-03-06	11.60	11.60	11.38	11.48	11.48	qfq	2,401,565	27,566,671	0.53%
2026-03-05	11.61	11.71	11.35	11.42	11.42	qfq	4,398,840	50,798,771	1.06%
2026-03-04	11.15	11.37	11.08	11.30	11.30	qfq	4,714,088	53,036,295	0.98%
2026-03-03	11.66	11.86	11.13	11.19	11.19	qfq	6,183,820	70,796,501	-4.03%
2026-03-02	11.73	11.86	11.57	11.66	11.66	qfq	4,021,100	47,014,195	-1.85%
2026-02-27	12.10	12.13	11.78	11.88	11.88	qfq	3,049,640	36,275,926	-1.74%
2026-02-26	11.98	12.10	11.90	12.09	12.09	qfq	4,051,787	48,703,636	0.75%
2026-02-25	12.03	12.17	11.73	12.00	12.00	qfq	6,799,818	81,319,552	-0.25%
2026-02-24	11.82	12.04	11.70	12.03	12.03	qfq	4,934,587	58,722,249	3.44%
2026-02-13	11.66	11.84	11.62	11.63	11.63	qfq	3,745,336	43,862,415	-0.77%
2026-02-12	11.81	11.89	11.68	11.72	11.72	qfq	2,889,560	34,036,012	-0.42%
2026-02-11	11.94	11.99	11.72	11.77	11.77	qfq	4,387,840	51,826,564	-1.51%
2026-02-10	12.24	12.24	11.90	11.95	11.95	qfq	5,446,680	65,422,209	-2.53%
2026-02-09	12.09	12.38	12.01	12.26	12.26	qfq	10,322,840	126,440,211	1.49%
2026-02-06	11.62	12.39	11.55	12.08	12.08	qfq	11,762,378	141,070,882	4.05%
2026-02-05	11.75	11.82	11.58	11.61	11.61	qfq	4,203,560	49,067,381	-1.53%
2026-02-04	11.57	11.93	11.57	11.79	11.79	qfq	7,555,520	89,066,983	0.26%
2026-02-03	11.63	11.95	11.55	11.76	11.76	qfq	10,787,676	126,772,276	1.91%
2026-02-02	11.50	11.87	11.22	11.54	11.54	qfq	13,041,244	150,993,201	-0.52%
2026-01-30	10.70	11.70	10.65	11.60	11.60	qfq	19,441,124	219,140,499	6.72%
2026-01-29	11.27	11.39	10.80	10.87	10.87	qfq	9,093,238	100,555,236	-4.40%
2026-01-28	11.47	11.48	11.16	11.37	11.37	qfq	11,559,076	131,058,318	-0.96%
2026-01-27	11.56	11.90	11.30	11.48	11.48	qfq	13,329,860	153,506,832	-0.86%
2026-01-26	11.16	12.00	11.16	11.58	11.58	qfq	24,527,022	287,652,490	5.85%
2026-01-23	10.90	10.99	10.77	10.94	10.94	qfq	6,974,573	75,947,848	0.27%
2026-01-22	10.70	11.11	10.62	10.91	10.91	qfq	9,832,017	107,233,413	1.68%
2026-01-21	10.85	10.98	10.65	10.73	10.73	qfq	7,979,542	86,089,923	-1.38%
2026-01-20	10.98	11.03	10.82	10.88	10.88	qfq	11,844,005	129,235,252	-1.54%
2026-01-19	10.80	11.09	10.56	11.05	11.05	qfq	23,847,387	258,660,939	0.45%
2026-01-16	10.23	11.21	10.13	11.00	11.00	qfq	42,549,795	462,079,460	7.95%
2026-01-15	9.62	10.45	9.55	10.19	10.19	qfq	14,950,887	148,696,498	6.26%
2026-01-14	9.63	9.72	9.48	9.59	9.59	qfq	5,126,222	49,307,955	-0.21%
2026-01-13	9.69	9.74	9.53	9.61	9.61	qfq	4,697,527	45,334,919	-0.93%
2026-01-12	9.61	9.72	9.57	9.70	9.70	qfq	5,489,789	53,036,006	1.25%
2026-01-09	9.60	9.94	9.45	9.58	9.58	qfq	6,851,907	66,146,771	0.21%
2026-01-08	9.36	9.75	9.35	9.56	9.56	qfq	7,348,839	70,245,109	2.14%
2026-01-07	9.32	9.45	9.31	9.36	9.36	qfq	4,747,900	44,476,012	0.00%
2026-01-06	9.35	9.38	9.29	9.36	9.36	qfq	3,542,380	33,107,644	0.43%
2026-01-05	9.20	9.35	9.17	9.32	9.32	qfq	3,305,380	30,668,737	1.19%
2025-12-31	9.15	9.23	9.08	9.21	9.21	qfq	3,105,793	28,474,628	0.55%
2025-12-30	9.14	9.22	9.09	9.16	9.16	qfq	2,735,360	25,045,712	-0.33%
2025-12-29	9.10	9.21	9.10	9.19	9.19	qfq	3,031,380	27,734,025	0.44%
2025-12-26	9.23	9.26	9.10	9.15	9.15	qfq	3,057,020	28,038,190	-0.76%
2025-12-25	9.14	9.24	9.06	9.22	9.22	qfq	3,323,187	30,513,855	0.99%
2025-12-24	9.11	9.15	9.06	9.13	9.13	qfq	2,499,381	22,806,504	0.55%
2025-12-23	9.27	9.27	9.03	9.08	9.08	qfq	2,947,612	26,848,196	-1.73%
2025-12-22	9.19	9.35	9.19	9.24	9.24	qfq	3,226,294	29,938,776	0.54%
2025-12-19	9.09	9.20	9.06	9.19	9.19	qfq	2,330,182	21,381,834	0.99%
2025-12-18	9.07	9.20	9.05	9.10	9.10	qfq	3,032,074	27,697,896	-0.11%
2025-12-17	9.28	9.28	8.92	9.11	9.11	qfq	5,808,660	52,739,613	-1.73%
2025-12-16	9.48	9.48	9.27	9.27	9.27	qfq	4,647,500	43,384,388	-2.52%
2025-12-15	9.55	9.68	9.51	9.51	9.51	qfq	4,142,800	39,677,459	-1.76%
2025-12-12	9.61	9.92	9.60	9.68	9.68	qfq	9,101,065	88,904,306	-1.02%
2025-12-11	9.86	10.29	9.75	9.78	9.78	qfq	16,356,271	162,839,733	3.16%
2025-12-10	9.45	9.53	9.41	9.48	9.48	qfq	2,396,362	22,691,206	0.00%
2025-12-09	9.60	9.64	9.48	9.48	9.48	qfq	2,014,802	19,237,931	-1.15%
2025-12-08	9.67	9.69	9.56	9.59	9.59	qfq	3,008,540	28,924,341	0.21%
2025-12-05	9.35	9.61	9.31	9.57	9.57	qfq	3,463,508	32,847,330	2.46%
2025-12-04	9.46	9.54	9.28	9.34	9.34	qfq	3,335,645	31,270,905	-1.58%
2025-12-03	9.57	9.60	9.43	9.49	9.49	qfq	2,425,160	23,008,502	-0.63%
2025-12-02	9.65	9.65	9.52	9.55	9.55	qfq	2,341,780	22,390,607	-1.04%
2025-12-01	9.61	9.70	9.56	9.65	9.65	qfq	2,797,980	27,049,209	0.42%
2025-11-28	9.56	9.61	9.48	9.61	9.61	qfq	2,257,440	21,570,896	0.63%
2025-11-27	9.56	9.63	9.47	9.55	9.55	qfq	2,241,640	21,441,120	0.53%
2025-11-26	9.60	9.66	9.50	9.50	9.50	qfq	2,704,680	25,894,451	-1.04%
2025-11-25	9.61	9.69	9.58	9.60	9.60	qfq	2,630,342	25,348,498	0.10%
2025-11-24	9.48	9.64	9.48	9.59	9.59	qfq	2,477,536	23,738,461	1.16%
2025-11-21	9.82	9.88	9.44	9.48	9.48	qfq	4,893,100	46,908,200	-3.76%
2025-11-20	9.89	9.93	9.81	9.85	9.85	qfq	2,197,260	21,659,816	0.20%
2025-11-19	10.02	10.04	9.81	9.83	9.83	qfq	4,017,120	39,685,584	-1.90%
2025-11-18	10.08	10.11	9.99	10.02	10.02	qfq	3,106,669	31,211,264	-0.99%
2025-11-17	10.12	10.15	10.06	10.12	10.12	qfq	2,585,672	26,130,069	0.10%
2025-11-14	10.10	10.21	10.08	10.11	10.11	qfq	4,002,060	40,623,384	-0.20%
2025-11-13	10.10	10.13	10.04	10.13	10.13	qfq	2,439,103	24,617,498	0.50%
2025-11-12	10.14	10.20	10.04	10.08	10.08	qfq	3,249,625	32,818,434	-0.49%
2025-11-11	10.15	10.19	10.10	10.13	10.13	qfq	3,384,060	34,374,769	0.00%
2025-11-10	10.16	10.18	10.06	10.13	10.13	qfq	3,890,612	39,331,153	0.30%
2025-11-07	10.14	10.16	10.08	10.10	10.10	qfq	2,510,940	25,410,537	-0.69%
2025-11-06	10.13	10.23	10.05	10.17	10.17	qfq	4,257,968	43,186,099	0.69%
2025-11-05	9.92	10.22	9.92	10.10	10.10	qfq	4,526,360	45,729,867	0.80%
2025-11-04	10.02	10.08	9.95	10.02	10.02	qfq	3,125,983	31,274,928	-0.30%
2025-11-03	10.03	10.05	9.95	10.05	10.05	qfq	3,045,217	30,497,368	0.40%
2025-10-31	9.90	10.05	9.88	10.01	10.01	qfq	4,707,018	47,015,326	1.11%
2025-10-30	10.37	10.37	9.88	9.90	9.90	qfq	14,292,760	143,422,177	-7.22%
2025-10-29	10.75	10.77	10.60	10.67	10.67	qfq	4,874,024	51,892,971	-0.74%
2025-10-28	10.83	10.88	10.72	10.75	10.75	qfq	3,516,263	37,875,515	-0.74%
2025-10-27	10.80	10.86	10.71	10.83	10.83	qfq	4,680,844	50,538,162	0.74%
2025-10-24	10.75	10.85	10.70	10.75	10.75	qfq	3,773,084	40,573,493	0.00%
2025-10-23	10.77	10.80	10.60	10.75	10.75	qfq	3,625,260	38,734,961	-0.65%
2025-10-22	10.75	10.96	10.66	10.82	10.82	qfq	5,418,860	58,687,668	0.37%
2025-10-21	10.60	10.80	10.56	10.78	10.78	qfq	4,070,088	43,656,002	1.70%
2025-10-20	10.57	10.71	10.51	10.60	10.60	qfq	4,166,019	44,171,794	0.86%
2025-10-17	10.73	10.85	10.50	10.51	10.51	qfq	6,220,707	66,184,697	-3.04%
2025-10-16	11.26	11.26	10.77	10.84	10.84	qfq	10,125,879	110,581,262	-4.24%
2025-10-15	11.14	11.33	10.95	11.32	11.32	qfq	9,038,791	101,085,690	1.80%
2025-10-14	11.11	11.48	11.06	11.12	11.12	qfq	9,748,873	109,479,792	0.54%
2025-10-13	10.91	11.07	10.60	11.06	11.06	qfq	8,873,371	96,551,513	-2.56%
2025-10-10	11.18	11.41	11.16	11.35	11.35	qfq	9,164,600	103,831,183	1.16%
2025-10-09	11.21	11.39	11.13	11.22	11.22	qfq	8,048,080	90,655,583	0.09%
2025-09-30	11.38	11.43	11.20	11.21	11.21	qfq	7,464,892	84,135,211	-1.32%
2025-09-29	11.55	11.68	11.27	11.36	11.36	qfq	15,019,108	172,007,646	-0.79%
2025-09-26	11.70	11.71	11.35	11.45	11.45	qfq	8,795,623	100,590,823	-0.52%
2025-09-25	11.78	11.89	11.44	11.51	11.51	qfq	20,815,928	242,152,009	-1.29%
2025-09-24	10.57	11.66	10.41	11.66	11.66	qfq	22,665,026	253,784,880	10.00%
2025-09-23	10.90	11.03	10.51	10.60	10.60	qfq	11,551,668	123,323,301	-2.75%
2025-09-22	10.96	11.09	10.77	10.90	10.90	qfq	12,145,660	132,263,588	-1.89%
2025-09-19	11.45	11.48	11.05	11.11	11.11	qfq	14,665,399	163,937,289	-3.22%
2025-09-18	11.89	12.00	11.36	11.48	11.48	qfq	26,824,497	313,476,536	-4.17%
2025-09-17	12.50	12.62	11.57	11.98	11.98	qfq	44,350,096	531,389,998	0.76%
2025-09-16	10.79	11.89	10.79	11.89	11.89	qfq	30,194,978	346,406,071	9.99%
2025-09-15	10.80	10.88	10.66	10.81	10.81	qfq	6,014,042	64,702,647	-0.37%
2025-09-12	10.89	11.09	10.73	10.85	10.85	qfq	9,008,620	97,839,971	1.12%
2025-09-11	10.51	10.79	10.30	10.73	10.73	qfq	9,646,080	102,597,988	1.71%
2025-09-10	10.47	10.64	10.37	10.55	10.55	qfq	7,598,901	79,992,786	0.76%
2025-09-09	10.29	10.65	10.23	10.47	10.47	qfq	12,934,597	135,200,160	1.26%
2025-09-08	10.39	10.39	10.16	10.34	10.34	qfq	4,703,488	48,444,694	0.58%
2025-09-05	10.19	10.30	10.10	10.28	10.28	qfq	4,210,600	43,113,834	1.28%
2025-09-04	10.15	10.32	10.00	10.15	10.15	qfq	6,062,480	61,635,804	-0.39%
2025-09-03	10.51	10.64	10.18	10.19	10.19	qfq	6,361,334	65,792,482	-2.67%
2025-09-02	10.40	10.70	10.18	10.47	10.47	qfq	8,206,199	85,316,910	0.48%
2025-09-01	10.32	10.52	10.31	10.42	10.42	qfq	5,657,892	59,100,655	0.48%
2025-08-29	10.70	10.70	10.32	10.37	10.37	qfq	10,233,692	107,189,130	-3.98%
2025-08-28	10.76	10.90	10.49	10.80	10.80	qfq	12,261,420	130,925,946	0.37%
2025-08-27	10.78	11.20	10.69	10.76	10.76	qfq	19,814,246	217,450,585	0.56%
2025-08-26	10.49	11.04	10.43	10.70	10.70	qfq	14,935,177	160,659,652	2.10%
2025-08-25	10.55	10.60	10.43	10.48	10.48	qfq	6,662,680	69,939,178	-0.66%
2025-08-22	10.54	10.55	10.45	10.55	10.55	qfq	4,851,907	50,955,850	0.57%
2025-08-21	10.61	10.61	10.45	10.49	10.49	qfq	4,374,655	46,017,605	-0.76%
2025-08-20	10.47	10.57	10.45	10.57	10.57	qfq	4,887,201	51,426,895	0.57%
2025-08-19	10.42	10.58	10.35	10.51	10.51	qfq	6,881,340	71,967,846	0.77%
2025-08-18	10.53	10.55	10.36	10.43	10.43	qfq	6,616,180	69,060,490	-0.29%
2025-08-15	10.25	10.65	10.25	10.46	10.46	qfq	7,013,821	73,347,300	1.95%
2025-08-14	10.50	10.50	10.20	10.26	10.26	qfq	5,571,780	57,472,764	-1.35%
2025-08-13	10.39	10.52	10.39	10.40	10.40	qfq	5,230,001	54,560,397	-1.05%
2025-08-12	10.54	10.57	10.37	10.51	10.51	qfq	7,671,858	80,242,030	-0.57%
2025-08-11	10.47	10.83	10.43	10.57	10.57	qfq	9,768,840	103,566,158	1.34%
2025-08-08	10.47	10.47	10.36	10.43	10.43	qfq	5,403,454	56,229,896	-0.19%
2025-08-07	10.44	10.52	10.33	10.45	10.45	qfq	5,877,640	61,232,977	0.48%
2025-08-06	10.23	10.55	10.16	10.40	10.40	qfq	8,757,760	90,887,496	1.96%
2025-08-05	10.23	10.25	10.16	10.20	10.20	qfq	3,994,240	40,732,092	0.20%
2025-08-04	10.00	10.18	9.92	10.18	10.18	qfq	4,315,220	43,613,684	1.80%
2025-08-01	9.94	10.04	9.91	10.00	10.00	qfq	3,968,713	39,659,125	1.21%
2025-07-31	10.00	10.06	9.84	9.88	9.88	qfq	4,003,080	39,804,473	-1.20%
2025-07-30	10.16	10.16	9.92	10.00	10.00	qfq	4,299,498	43,094,859	-0.99%
2025-07-29	10.20	10.20	10.03	10.10	10.10	qfq	3,708,900	37,395,259	-0.30%
2025-07-28	10.19	10.19	10.12	10.13	10.13	qfq	3,763,220	38,221,689	0.20%
2025-07-25	10.02	10.15	10.02	10.11	10.11	qfq	5,061,426	51,001,223	0.50%
2025-07-24	9.95	10.07	9.95	10.06	10.06	qfq	3,594,420	36,073,670	1.11%
2025-07-23	10.15	10.15	9.94	9.95	9.95	qfq	4,833,280	48,431,173	-1.78%
2025-07-22	10.07	10.13	10.04	10.13	10.13	qfq	5,333,519	53,767,878	0.50%
2025-07-21	9.94	10.08	9.89	10.08	10.08	qfq	6,174,806	61,862,423	2.13%
2025-07-18	9.78	9.90	9.76	9.87	9.87	qfq	3,970,920	39,052,411	0.92%
2025-07-17	9.83	9.84	9.73	9.78	9.78	qfq	2,558,580	25,012,023	-0.41%
2025-07-16	9.71	9.85	9.68	9.82	9.75	qfq	3,565,060	34,923,067	1.24%
2025-07-15	9.88	9.89	9.60	9.70	9.64	qfq	4,905,080	47,673,084	-1.82%
2025-07-14	9.84	9.89	9.77	9.88	9.81	qfq	3,807,780	37,481,144	0.82%
2025-07-11	9.88	9.90	9.79	9.80	9.73	qfq	6,515,662	64,053,466	-0.81%
2025-07-10	9.87	9.90	9.80	9.88	9.81	qfq	2,540,060	25,036,208	0.30%
2025-07-09	9.95	9.95	9.84	9.85	9.78	qfq	3,156,866	31,234,243	-0.71%
2025-07-08	9.82	9.94	9.77	9.92	9.85	qfq	3,579,960	35,360,530	1.22%
2025-07-07	9.73	9.82	9.71	9.80	9.73	qfq	2,138,480	20,913,185	0.62%
2025-07-04	9.85	9.87	9.72	9.74	9.68	qfq	3,370,560	32,954,833	-1.32%
2025-07-03	9.92	9.96	9.86	9.87	9.80	qfq	2,749,160	27,197,970	-0.40%
2025-07-02	9.94	9.98	9.85	9.91	9.84	qfq	2,846,753	28,173,823	-0.40%
2025-07-01	9.93	10.00	9.83	9.95	9.88	qfq	4,124,980	40,952,357	0.30%
2025-06-30	9.80	9.93	9.75	9.92	9.85	qfq	4,199,572	41,398,896	1.64%
2025-06-27	9.68	9.78	9.68	9.76	9.69	qfq	3,387,466	32,978,486	0.93%
2025-06-26	9.71	9.79	9.66	9.67	9.61	qfq	5,113,420	49,694,379	-0.51%
2025-06-25	9.73	9.76	9.62	9.72	9.66	qfq	5,468,120	53,054,918	0.00%
2025-06-24	9.57	9.74	9.51	9.72	9.66	qfq	3,102,060	30,074,082	1.78%
2025-06-23	9.43	9.59	9.35	9.55	9.49	qfq	2,403,965	22,856,834	1.17%
2025-06-20	9.56	9.63	9.40	9.44	9.38	qfq	4,093,844	38,806,951	-1.15%
2025-06-19	9.65	9.78	9.52	9.55	9.49	qfq	3,371,890	32,475,718	-1.75%
2025-06-18	9.71	9.78	9.64	9.72	9.66	qfq	2,534,780	24,593,551	-0.41%
2025-06-17	9.77	9.88	9.69	9.76	9.69	qfq	2,452,905	23,891,334	0.00%
2025-06-16	9.61	9.84	9.61	9.76	9.69	qfq	3,045,330	29,806,862	0.41%
2025-06-13	9.92	9.98	9.69	9.72	9.66	qfq	4,975,660	48,807,622	-2.70%
2025-06-12	10.06	10.19	9.97	9.99	9.92	qfq	4,364,140	43,868,804	-0.70%
2025-06-11	9.93	10.10	9.88	10.06	9.99	qfq	4,532,920	45,424,236	1.11%
2025-06-10	10.09	10.10	9.81	9.95	9.88	qfq	5,353,738	53,171,695	-1.29%
2025-06-09	10.06	10.11	10.05	10.08	10.01	qfq	3,888,840	39,176,573	0.20%
2025-06-06	10.07	10.12	9.98	10.06	9.99	qfq	4,041,177	40,555,984	-0.10%
2025-06-05	10.06	10.10	9.93	10.07	10.00	qfq	4,788,283	48,071,506	-0.59%
2025-06-04	10.14	10.32	10.06	10.13	10.06	qfq	6,709,197	68,220,619	-0.20%
2025-06-03	10.16	10.23	10.11	10.15	10.08	qfq	5,920,295	60,125,378	-0.39%
2025-05-30	10.76	10.76	10.17	10.19	10.12	qfq	10,677,060	110,121,124	-4.32%
2025-05-29	10.60	10.86	10.56	10.65	10.58	qfq	8,357,963	89,040,613	-0.09%
2025-05-28	10.90	11.11	10.50	10.66	10.59	qfq	13,621,239	145,662,161	-0.84%
2025-05-27	11.42	11.47	10.65	10.75	10.68	qfq	23,013,120	251,258,837	-4.53%
2025-05-26	10.85	11.42	10.78	11.26	11.18	qfq	23,544,669	261,590,674	3.68%
2025-05-23	10.62	11.08	10.61	10.86	10.79	qfq	24,665,856	268,346,526	1.02%
2025-05-22	10.39	10.90	10.31	10.75	10.68	qfq	22,932,594	245,213,029	3.46%
2025-05-21	10.19	10.42	10.15	10.39	10.32	qfq	12,194,800	125,370,528	-0.10%
2025-05-20	10.60	10.60	10.26	10.40	10.33	qfq	21,305,028	221,703,387	-0.19%
2025-05-19	9.68	10.42	9.63	10.42	10.35	qfq	17,711,804	178,373,313	10.03%
2025-05-16	9.35	9.52	9.32	9.47	9.41	qfq	3,222,081	30,488,560	1.50%
2025-05-15	9.46	9.50	9.31	9.33	9.27	qfq	2,746,180	25,715,645	-1.37%
2025-05-14	9.49	9.55	9.41	9.46	9.40	qfq	2,455,080	23,212,015	-0.21%
2025-05-13	9.67	9.67	9.48	9.48	9.42	qfq	2,641,761	25,223,864	-0.84%
2025-05-12	9.55	9.60	9.47	9.56	9.50	qfq	2,405,560	22,980,319	0.95%
2025-05-09	9.58	9.58	9.40	9.47	9.41	qfq	2,339,140	22,172,990	-0.84%
2025-05-08	9.39	9.60	9.30	9.55	9.49	qfq	3,792,499	36,150,700	1.70%
2025-05-07	9.46	9.51	9.30	9.39	9.33	qfq	3,744,000	35,221,207	0.11%
2025-05-06	9.15	9.39	9.13	9.38	9.32	qfq	4,070,840	37,903,337	3.53%
2025-04-30	9.08	9.13	9.03	9.06	9.00	qfq	2,821,080	25,648,647	0.33%
2025-04-29	8.68	9.16	8.68	9.03	8.97	qfq	3,990,428	35,910,757	2.85%
2025-04-28	8.95	8.98	8.75	8.78	8.72	qfq	2,022,528	17,840,304	-1.46%
2025-04-25	8.90	9.02	8.90	8.91	8.85	qfq	2,008,840	17,989,587	0.11%
2025-04-24	9.00	9.11	8.86	8.90	8.84	qfq	2,659,120	23,857,774	-1.87%
2025-04-23	8.99	9.14	8.98	9.07	9.01	qfq	2,879,980	26,121,712	1.45%
2025-04-22	8.91	9.05	8.91	8.94	8.88	qfq	1,976,820	17,702,974	-0.56%
2025-04-21	8.91	9.04	8.83	8.99	8.93	qfq	2,512,850	22,558,223	0.90%
2025-04-18	8.94	9.00	8.82	8.91	8.85	qfq	2,100,760	18,722,614	-0.34%
2025-04-17	8.74	9.02	8.74	8.94	8.88	qfq	2,972,780	26,580,187	1.13%
2025-04-16	9.00	9.05	8.67	8.84	8.78	qfq	3,450,640	30,484,892	-2.10%
2025-04-15	9.01	9.11	8.95	9.03	8.97	qfq	4,372,460	39,471,278	0.33%
2025-04-14	9.05	9.13	8.91	9.00	8.94	qfq	5,785,380	52,319,145	3.33%
2025-04-11	8.60	8.77	8.52	8.71	8.65	qfq	4,317,989	37,566,251	0.35%
2025-04-10	8.63	8.91	8.63	8.68	8.62	qfq	6,737,170	58,960,135	2.48%
2025-04-09	8.22	8.57	7.77	8.47	8.41	qfq	9,492,367	78,958,576	0.71%
2025-04-08	8.87	9.05	8.26	8.41	8.35	qfq	10,383,324	88,757,654	-7.07%
2025-04-07	9.50	9.51	9.05	9.05	8.99	qfq	4,585,400	42,104,591	-9.95%
2025-04-03	10.03	10.16	9.90	10.05	9.98	qfq	3,356,540	33,683,070	-0.79%
2025-04-02	9.93	10.30	9.93	10.13	10.06	qfq	4,726,739	48,026,381	1.40%
2025-04-01	9.83	10.22	9.83	9.99	9.92	qfq	6,962,806	70,056,288	1.32%
2025-03-31	9.91	9.96	9.63	9.86	9.79	qfq	5,426,353	53,106,337	-1.60%
2025-03-28	10.18	10.27	10.00	10.02	9.95	qfq	3,935,380	39,699,876	-1.47%
2025-03-27	10.37	10.37	10.07	10.17	10.10	qfq	4,298,220	43,799,479	-1.17%
2025-03-26	10.28	10.50	10.26	10.29	10.22	qfq	4,736,431	49,065,424	-0.10%
2025-03-25	10.35	10.43	10.12	10.30	10.23	qfq	7,142,291	73,514,555	-0.96%
2025-03-24	11.03	11.10	10.09	10.40	10.33	qfq	16,163,185	169,687,587	-6.56%
2025-03-21	11.20	11.41	11.03	11.13	11.06	qfq	11,081,490	123,780,872	-1.68%
2025-03-20	11.19	11.65	11.08	11.32	11.24	qfq	24,483,208	278,361,522	1.98%
2025-03-19	10.94	11.23	10.73	11.10	11.03	qfq	18,572,015	204,074,221	1.46%
2025-03-18	10.46	10.97	10.42	10.94	10.87	qfq	12,109,285	129,152,003	4.19%
2025-03-17	10.55	10.60	10.43	10.50	10.43	qfq	5,609,239	58,829,283	-0.57%
2025-03-14	10.39	10.70	10.27	10.56	10.49	qfq	8,370,558	87,668,175	1.25%
2025-03-13	10.65	10.70	10.35	10.43	10.36	qfq	11,279,059	118,355,876	-2.61%
2025-03-12	10.69	10.81	10.55	10.71	10.64	qfq	9,963,619	106,487,098	1.13%
2025-03-11	10.48	11.00	10.45	10.59	10.52	qfq	13,498,171	144,368,332	-0.66%
2025-03-10	10.70	10.74	10.50	10.66	10.59	qfq	12,780,959	135,764,279	-0.37%
2025-03-07	10.51	10.85	10.48	10.70	10.63	qfq	18,702,134	199,707,087	1.90%
2025-03-06	10.48	10.75	10.34	10.50	10.43	qfq	22,669,861	239,405,452	0.29%
2025-03-05	10.10	10.67	10.10	10.47	10.40	qfq	25,766,783	266,596,084	2.75%
2025-03-04	9.74	10.28	9.70	10.19	10.12	qfq	26,198,143	264,771,794	2.52%
2025-03-03	9.31	10.23	9.25	9.94	9.87	qfq	27,423,121	275,167,560	6.88%
2025-02-28	9.72	9.73	9.28	9.30	9.24	qfq	6,136,540	58,061,407	-4.22%
2025-02-27	9.80	9.83	9.55	9.71	9.65	qfq	4,549,547	44,085,591	-0.82%
2025-02-26	9.63	9.84	9.63	9.79	9.72	qfq	6,031,636	59,021,657	1.45%
2025-02-25	9.56	9.74	9.52	9.65	9.59	qfq	4,329,999	41,889,465	-0.21%
2025-02-24	9.64	9.74	9.55	9.67	9.61	qfq	5,054,015	48,638,483	-0.10%
2025-02-21	9.69	9.73	9.61	9.68	9.62	qfq	4,759,640	46,006,852	-0.10%
2025-02-20	9.68	9.74	9.59	9.69	9.63	qfq	5,655,987	54,636,919	0.41%
2025-02-19	9.32	9.69	9.32	9.65	9.59	qfq	6,563,757	62,706,489	3.32%
2025-02-18	9.51	9.60	9.29	9.34	9.28	qfq	4,287,539	40,536,258	-2.20%
2025-02-17	9.42	9.58	9.40	9.55	9.49	qfq	5,600,159	53,214,994	1.38%
2025-02-14	9.50	9.63	9.37	9.42	9.36	qfq	6,677,013	63,129,118	-0.63%
2025-02-13	9.67	9.68	9.46	9.48	9.42	qfq	5,872,580	56,190,697	-1.86%
2025-02-12	9.68	9.70	9.58	9.66	9.60	qfq	5,711,112	54,998,538	-0.10%
2025-02-11	9.74	9.79	9.65	9.67	9.61	qfq	5,248,960	50,867,396	-0.62%
2025-02-10	9.80	9.84	9.69	9.73	9.67	qfq	8,065,060	78,526,256	-0.61%
2025-02-07	9.72	9.93	9.67	9.79	9.72	qfq	15,373,582	150,112,922	0.10%
2025-02-06	9.39	9.78	9.39	9.78	9.71	qfq	14,710,199	141,297,262	2.41%
2025-02-05	9.20	10.00	9.11	9.55	9.49	qfq	16,706,581	158,821,129	4.83%
2025-01-27	9.35	9.48	9.06	9.11	9.05	qfq	13,339,780	123,231,265	-3.19%
2025-01-24	9.96	10.04	9.41	9.41	9.35	qfq	26,275,349	255,206,214	-2.99%
2025-01-23	8.87	9.70	8.83	9.70	9.64	qfq	14,016,671	133,621,194	9.98%
2025-01-22	8.74	8.89	8.74	8.82	8.76	qfq	1,931,296	17,043,965	-0.11%
2025-01-21	8.92	8.96	8.82	8.83	8.77	qfq	1,550,671	13,723,560	-1.01%
2025-01-20	8.88	8.96	8.81	8.92	8.86	qfq	3,161,060	28,054,330	0.45%
2025-01-17	9.16	9.21	8.88	8.88	8.82	qfq	6,047,299	54,859,390	0.68%
2025-01-16	8.83	8.91	8.69	8.82	8.76	qfq	2,746,214	24,237,712	0.46%
2025-01-15	8.92	8.93	8.76	8.78	8.72	qfq	2,307,424	20,338,992	-1.57%
2025-01-14	8.79	8.92	8.74	8.92	8.86	qfq	3,881,441	34,353,826	2.06%
2025-01-13	8.56	8.88	8.47	8.74	8.68	qfq	2,077,307	18,224,588	0.23%
2025-01-10	8.88	8.93	8.70	8.72	8.66	qfq	2,406,356	21,244,067	-2.13%
2025-01-09	8.92	9.08	8.80	8.91	8.85	qfq	3,570,820	31,872,352	-1.11%
2025-01-08	8.63	9.30	8.45	9.01	8.95	qfq	3,987,950	35,147,075	3.33%
2025-01-07	8.44	8.77	8.39	8.72	8.66	qfq	2,019,080	17,217,777	3.07%
2025-01-06	8.38	8.53	8.21	8.46	8.40	qfq	2,032,966	17,124,308	0.36%
2025-01-03	8.68	8.70	8.33	8.43	8.37	qfq	3,689,705	31,401,513	-2.66%
2025-01-02	8.88	8.92	8.54	8.66	8.60	qfq	3,241,718	28,350,902	-2.26%
2024-12-31	9.09	9.12	8.84	8.86	8.80	qfq	2,863,303	25,644,353	-2.32%
2024-12-30	9.25	9.26	8.95	9.07	9.01	qfq	1,865,363	16,942,450	-1.09%
2024-12-27	9.14	9.21	9.07	9.17	9.11	qfq	1,994,820	18,274,920	0.77%
2024-12-26	9.06	9.17	9.00	9.10	9.04	qfq	1,563,500	14,262,775	0.44%
2024-12-25	9.25	9.28	8.97	9.06	9.00	qfq	2,744,559	24,874,190	-2.05%
2024-12-24	9.20	9.34	9.12	9.25	9.19	qfq	2,593,523	23,965,719	1.65%
2024-12-23	9.53	9.53	9.09	9.10	9.04	qfq	3,954,460	36,597,866	-4.61%
2024-12-20	9.35	9.54	9.32	9.54	9.48	qfq	2,978,855	28,229,512	1.81%
2024-12-19	9.26	9.40	9.11	9.37	9.31	qfq	2,845,379	26,414,949	0.43%
2024-12-18	9.45	9.45	9.30	9.33	9.27	qfq	2,997,100	28,062,808	-0.43%
2024-12-17	9.69	9.69	9.31	9.37	9.31	qfq	4,522,383	42,786,213	-3.30%
2024-12-16	9.66	9.77	9.60	9.69	9.63	qfq	3,989,780	38,650,597	0.73%
2024-12-13	9.88	9.92	9.58	9.62	9.56	qfq	7,619,533	74,150,542	-3.80%
2024-12-12	9.90	10.06	9.89	10.00	9.93	qfq	5,296,928	52,745,788	0.20%
2024-12-11	10.10	10.13	9.92	9.98	9.91	qfq	7,388,930	73,865,951	-1.19%
2024-12-10	10.36	10.41	10.06	10.10	10.03	qfq	6,935,710	70,714,917	-0.20%
2024-12-09	10.09	10.36	10.05	10.12	10.05	qfq	6,655,426	67,568,063	-0.10%
2024-12-06	10.18	10.32	10.04	10.13	10.06	qfq	9,804,047	99,221,050	-1.94%
2024-12-05	9.76	10.48	9.70	10.33	10.26	qfq	17,037,813	172,940,333	6.06%
2024-12-04	9.76	9.90	9.66	9.74	9.68	qfq	6,204,303	60,790,748	-0.20%
2024-12-03	9.74	9.87	9.68	9.76	9.69	qfq	4,865,866	47,424,998	0.21%
2024-12-02	9.62	9.74	9.62	9.74	9.68	qfq	5,893,239	57,140,364	1.99%
2024-11-29	9.39	9.55	9.36	9.55	9.49	qfq	5,836,914	55,399,051	1.92%
2024-11-28	9.41	9.47	9.33	9.37	9.31	qfq	3,035,460	28,547,664	-0.32%
2024-11-27	9.29	9.40	9.03	9.40	9.34	qfq	3,903,475	35,914,933	0.75%
2024-11-26	9.42	9.53	9.29	9.33	9.27	qfq	3,096,621	29,155,994	-1.58%
2024-11-25	9.25	9.49	9.25	9.48	9.42	qfq	3,439,848	32,293,402	1.94%
2024-11-22	9.59	9.69	9.29	9.30	9.24	qfq	5,332,487	50,547,593	-3.13%
2024-11-21	9.51	9.74	9.41	9.60	9.54	qfq	4,746,499	45,377,193	0.73%
2024-11-20	9.42	9.56	9.30	9.53	9.47	qfq	5,035,603	47,772,299	1.93%
2024-11-19	9.02	9.35	9.00	9.35	9.29	qfq	4,269,249	39,225,350	4.00%
2024-11-18	9.09	9.19	8.93	8.99	8.93	qfq	4,000,719	36,205,694	-0.99%
2024-11-15	9.20	9.30	9.07	9.08	9.02	qfq	3,031,612	27,896,184	-1.52%
2024-11-14	9.52	9.54	9.20	9.22	9.16	qfq	4,433,287	41,386,984	-3.25%
2024-11-13	9.49	9.59	9.29	9.53	9.47	qfq	4,033,759	38,078,836	0.32%
2024-11-12	9.62	9.65	9.40	9.50	9.44	qfq	6,020,321	57,512,599	-0.63%
2024-11-11	9.36	9.56	9.30	9.56	9.50	qfq	6,342,287	60,216,828	2.25%
2024-11-08	9.42	9.49	9.31	9.35	9.29	qfq	5,053,165	47,499,124	-0.43%
2024-11-07	9.20	9.39	9.14	9.39	9.33	qfq	5,053,618	46,991,898	2.18%
2024-11-06	9.18	9.30	9.11	9.19	9.13	qfq	4,496,220	41,420,684	0.22%
2024-11-05	9.09	9.19	8.99	9.17	9.11	qfq	4,794,030	43,631,339	1.66%
2024-11-04	8.69	9.03	8.69	9.02	8.96	qfq	5,523,135	49,244,721	3.92%
2024-11-01	8.96	8.96	8.66	8.68	8.62	qfq	5,143,161	45,133,491	-3.02%
2024-10-31	8.88	9.00	8.85	8.95	8.89	qfq	4,455,311	39,814,087	0.22%
2024-10-30	9.21	9.23	8.84	8.93	8.87	qfq	7,868,082	70,875,791	-3.98%
2024-10-29	9.60	9.64	9.28	9.30	9.24	qfq	4,051,380	38,130,508	-2.52%
2024-10-28	9.43	9.55	9.36	9.54	9.48	qfq	3,280,987	31,098,888	1.92%
2024-10-25	9.17	9.39	9.16	9.36	9.30	qfq	4,175,033	38,873,972	2.30%
2024-10-24	9.21	9.22	9.08	9.15	9.09	qfq	2,137,920	19,522,368	-0.54%
2024-10-23	9.15	9.25	9.11	9.20	9.14	qfq	3,037,349	27,939,972	0.66%
2024-10-22	9.08	9.16	9.04	9.14	9.08	qfq	2,766,080	25,206,840	0.66%
2024-10-21	9.03	9.20	9.00	9.08	9.02	qfq	4,354,621	39,585,903	0.55%
2024-10-18	8.85	9.14	8.74	9.03	8.97	qfq	4,670,855	41,684,892	2.96%
2024-10-17	8.94	9.07	8.76	8.77	8.71	qfq	2,760,917	24,585,410	-1.79%
2024-10-16	8.85	9.04	8.84	8.93	8.87	qfq	2,328,938	20,857,369	-0.11%
2024-10-15	9.15	9.19	8.94	8.94	8.88	qfq	2,499,004	22,638,926	-2.30%
2024-10-14	8.98	9.18	8.92	9.15	9.09	qfq	2,370,660	21,510,751	2.12%
2024-10-11	9.27	9.27	8.88	8.96	8.90	qfq	3,431,396	31,043,918	-3.45%
2024-10-10	9.30	9.59	9.12	9.28	9.22	qfq	4,294,893	40,198,749	0.00%
2024-10-09	9.90	9.95	9.26	9.28	9.22	qfq	7,633,712	73,642,841	-8.93%
2024-10-08	10.66	10.66	9.83	10.19	10.12	qfq	13,227,987	135,368,745	5.05%
2024-09-30	9.30	9.80	9.12	9.70	9.64	qfq	11,630,408	110,376,763	8.14%
2024-09-27	8.65	8.99	8.64	8.97	8.91	qfq	3,220,380	28,430,343	5.04%
2024-09-26	8.37	8.55	8.31	8.54	8.48	qfq	2,531,820	21,374,359	2.28%
2024-09-25	8.36	8.48	8.28	8.35	8.29	qfq	2,749,030	23,076,026	1.21%
2024-09-24	8.06	8.26	8.06	8.25	8.19	qfq	1,915,206	15,696,658	2.36%
2024-09-23	8.05	8.09	8.01	8.06	8.01	qfq	861,840	6,946,318	0.12%
2024-09-20	8.12	8.12	8.01	8.05	8.00	qfq	930,160	7,486,183	-0.74%
2024-09-19	7.93	8.15	7.91	8.11	8.06	qfq	1,423,812	11,477,711	2.53%
2024-09-18	7.94	7.99	7.70	7.91	7.86	qfq	1,354,360	10,628,407	-0.75%
2024-09-13	8.19	8.20	7.96	7.97	7.92	qfq	1,566,179	12,599,339	-2.45%
2024-09-12	8.18	8.27	8.14	8.17	8.12	qfq	866,317	7,122,525	-0.12%
2024-09-11	8.19	8.26	8.14	8.18	8.13	qfq	830,980	6,808,791	-0.49%
2024-09-10	8.11	8.26	8.04	8.22	8.17	qfq	1,301,120	10,605,541	1.36%
2024-09-09	8.09	8.13	8.00	8.11	8.06	qfq	853,263	6,894,557	0.25%
2024-09-06	8.26	8.28	8.07	8.09	8.04	qfq	998,380	8,136,865	-1.82%
2024-09-05	8.23	8.30	8.20	8.24	8.19	qfq	1,050,720	8,671,766	0.49%
2024-09-04	8.17	8.34	8.13	8.20	8.15	qfq	1,372,712	11,266,286	-0.12%
2024-09-03	8.12	8.26	8.11	8.21	8.16	qfq	1,169,880	9,602,466	0.86%
2024-09-02	8.26	8.32	8.13	8.14	8.09	qfq	963,394	7,928,700	-1.93%
2024-08-30	8.20	8.40	8.16	8.30	8.24	qfq	1,654,554	13,765,866	1.10%
2024-08-29	8.02	8.22	8.01	8.21	8.16	qfq	1,444,510	11,766,593	1.73%
2024-08-28	8.01	8.14	7.99	8.07	8.02	qfq	985,580	7,946,014	0.75%
2024-08-27	8.11	8.16	7.99	8.01	7.96	qfq	947,260	7,630,665	-1.84%
2024-08-26	8.06	8.17	8.06	8.16	8.11	qfq	844,037	6,863,827	1.24%
2024-08-23	8.26	8.30	8.05	8.06	8.01	qfq	1,648,659	13,378,954	-2.66%
2024-08-22	8.53	8.56	8.26	8.28	8.22	qfq	1,133,119	9,502,157	-3.16%
2024-08-21	8.51	8.57	8.44	8.55	8.49	qfq	1,134,180	9,659,924	0.47%
2024-08-20	8.68	8.78	8.42	8.51	8.45	qfq	1,638,000	13,944,324	-1.96%
2024-08-19	8.77	8.83	8.60	8.68	8.62	qfq	1,527,220	13,341,317	-1.48%
2024-08-16	8.98	9.00	8.78	8.81	8.75	qfq	1,409,681	12,534,813	-1.89%
2024-08-15	8.77	9.03	8.73	8.98	8.92	qfq	1,947,566	17,352,948	1.81%
2024-08-14	8.88	8.93	8.81	8.82	8.76	qfq	931,780	8,256,894	-0.68%
2024-08-13	8.86	8.89	8.76	8.88	8.82	qfq	981,166	8,670,683	0.34%
2024-08-12	8.78	9.04	8.61	8.85	8.79	qfq	2,647,593	23,428,638	1.37%
2024-08-09	8.85	8.93	8.71	8.73	8.67	qfq	1,310,760	11,516,841	-1.02%
2024-08-08	8.70	8.95	8.70	8.82	8.76	qfq	1,406,120	12,422,194	-1.34%
2024-08-07	9.08	9.12	8.93	8.94	8.88	qfq	1,618,455	14,567,018	-1.43%
2024-08-06	8.99	9.07	8.93	9.07	9.01	qfq	1,872,333	16,854,334	1.91%
2024-08-05	9.02	9.18	8.87	8.90	8.84	qfq	1,998,171	18,010,992	-2.41%
2024-08-02	9.18	9.25	9.11	9.12	9.06	qfq	1,814,653	16,657,366	-0.98%
2024-08-01	9.18	9.26	9.14	9.21	9.15	qfq	2,597,590	23,900,404	0.22%
2024-07-31	9.01	9.20	8.98	9.19	9.13	qfq	3,161,609	28,900,559	2.11%
2024-07-30	8.96	9.00	8.86	9.00	8.94	qfq	1,376,640	12,297,609	0.22%
2024-07-29	9.12	9.15	8.97	8.98	8.92	qfq	1,830,539	16,512,052	-1.54%
2024-07-26	9.06	9.17	9.06	9.12	9.06	qfq	1,612,187	14,701,972	-0.11%
2024-07-25	9.00	9.21	8.98	9.13	9.07	qfq	1,794,371	16,303,888	0.66%
2024-07-24	9.00	9.13	8.92	9.07	9.01	qfq	2,198,871	19,871,171	0.67%
2024-07-23	9.25	9.25	9.00	9.01	8.95	qfq	3,254,817	29,551,094	-2.49%
2024-07-22	9.00	9.33	9.00	9.24	9.18	qfq	5,313,608	48,644,308	1.32%
2024-07-19	8.50	9.44	8.50	9.12	9.06	qfq	7,585,442	69,122,407	6.29%
2024-07-18	8.37	8.66	8.30	8.58	8.52	qfq	2,654,708	22,533,646	1.30%
2024-07-17	8.74	8.75	8.46	8.47	8.41	qfq	1,751,560	15,012,490	-31.75%
2024-07-16	12.38	12.45	12.25	12.41	8.67	qfq	1,083,795	13,367,064	0.24%
2024-07-15	12.45	12.56	12.29	12.38	8.65	qfq	807,900	9,999,779	-0.64%
2024-07-12	12.55	12.56	12.42	12.46	8.70	qfq	930,483	11,607,836	-0.56%
2024-07-11	12.33	12.53	12.33	12.53	8.75	qfq	1,371,728	17,070,022	3.04%
2024-07-10	12.17	12.45	12.05	12.16	8.50	qfq	1,327,628	16,278,732	-0.08%
2024-07-09	12.00	12.20	11.87	12.17	8.50	qfq	1,013,297	12,230,726	1.33%
2024-07-08	12.33	12.43	12.00	12.01	8.39	qfq	1,107,700	13,450,178	-3.38%
2024-07-05	12.27	12.44	12.12	12.43	8.68	qfq	948,000	11,656,595	1.30%
2024-07-04	12.52	12.63	12.23	12.27	8.57	qfq	1,096,540	13,587,931	-2.15%
2024-07-03	12.61	12.63	12.45	12.54	8.76	qfq	827,100	10,373,674	-0.56%
2024-07-02	12.64	12.71	12.56	12.61	8.81	qfq	1,029,303	13,001,957	0.00%
2024-07-01	12.57	12.73	12.42	12.61	8.81	qfq	1,105,100	13,864,115	0.64%
2024-06-28	12.45	12.67	12.44	12.53	8.75	qfq	1,322,784	16,637,145	0.32%
2024-06-27	12.82	12.86	12.48	12.49	8.73	qfq	1,569,816	19,828,344	-2.57%
2024-06-26	12.46	12.83	12.40	12.82	8.96	qfq	1,223,966	15,504,771	2.48%
2024-06-25	12.34	12.65	12.33	12.51	8.74	qfq	1,299,935	16,263,482	1.38%
2024-06-24	12.94	13.03	12.33	12.34	8.62	qfq	1,680,300	21,089,511	-4.93%
2024-06-21	13.09	13.15	12.93	12.98	9.07	qfq	657,207	8,544,321	-0.76%
2024-06-20	13.35	13.42	13.07	13.08	9.14	qfq	1,142,724	15,083,333	-2.17%
2024-06-19	13.52	13.60	13.36	13.37	9.34	qfq	978,607	13,139,090	-1.11%
2024-06-18	13.38	13.55	13.35	13.52	9.45	qfq	1,055,436	14,226,061	1.20%
2024-06-17	13.31	13.45	13.26	13.36	9.33	qfq	709,054	9,476,726	-0.07%
2024-06-14	13.63	13.64	13.28	13.37	9.34	qfq	938,000	12,535,624	-0.96%
2024-06-13	13.50	13.62	13.43	13.50	9.43	qfq	1,031,928	13,960,207	0.00%
2024-06-12	13.30	13.58	13.30	13.50	9.43	qfq	1,344,354	18,133,370	1.28%
2024-06-11	13.40	13.49	13.17	13.33	9.31	qfq	905,616	12,027,854	-0.45%
2024-06-07	13.21	13.50	13.21	13.39	9.35	qfq	1,809,928	24,170,294	2.29%
2024-06-06	13.60	13.64	12.99	13.09	9.14	qfq	2,320,512	30,626,212	-3.82%
2024-06-05	13.74	13.78	13.61	13.61	9.51	qfq	963,330	13,174,794	-1.23%
2024-06-04	13.74	13.79	13.50	13.78	9.63	qfq	1,534,400	20,879,145	0.15%
2024-06-03	14.08	14.18	13.69	13.76	9.61	qfq	1,971,384	27,329,219	-1.92%
2024-05-31	13.79	14.09	13.77	14.03	9.80	qfq	1,502,984	21,011,406	1.74%
2024-05-30	13.80	13.85	13.63	13.79	9.63	qfq	1,087,873	14,984,636	-0.07%
2024-05-29	13.71	13.89	13.71	13.80	9.64	qfq	1,083,349	14,970,494	0.00%
2024-05-28	14.01	14.01	13.78	13.80	9.64	qfq	1,140,263	15,782,552	-0.93%
2024-05-27	13.87	13.93	13.59	13.93	9.73	qfq	1,348,600	18,507,065	0.94%
2024-05-24	13.94	14.03	13.80	13.80	9.64	qfq	1,471,481	20,425,562	-1.00%
2024-05-23	14.24	14.24	13.89	13.94	9.74	qfq	1,973,600	27,630,900	-2.18%
2024-05-22	14.09	14.27	13.96	14.25	9.96	qfq	1,868,194	26,411,894	1.28%
2024-05-21	14.33	14.34	14.00	14.07	9.83	qfq	1,819,700	25,651,477	-1.61%
2024-05-20	14.37	14.47	14.27	14.30	9.99	qfq	1,858,100	26,674,790	-0.28%
2024-05-17	14.30	14.37	14.11	14.34	10.02	qfq	1,611,528	22,931,772	0.91%
2024-05-16	14.33	14.41	14.18	14.21	9.93	qfq	1,664,200	23,796,558	-0.07%
2024-05-15	14.42	14.45	14.19	14.22	9.93	qfq	1,355,713	19,381,294	-1.11%
2024-05-14	14.26	14.49	14.25	14.38	10.05	qfq	1,360,319	19,577,533	0.91%
2024-05-13	14.66	14.66	14.21	14.25	9.96	qfq	1,973,233	28,278,927	-2.40%
2024-05-10	14.89	14.89	14.55	14.60	10.20	qfq	2,018,078	29,564,345	-1.62%
2024-05-09	14.62	14.90	14.59	14.84	10.37	qfq	2,403,528	35,606,756	1.78%
2024-05-08	14.85	14.87	14.57	14.58	10.19	qfq	1,785,933	26,236,209	-1.82%
2024-05-07	14.81	14.86	14.70	14.85	10.37	qfq	1,933,017	28,625,666	0.68%
2024-05-06	14.80	14.84	14.70	14.75	10.30	qfq	1,976,213	29,189,250	0.89%
2024-04-30	14.71	14.76	14.44	14.62	10.21	qfq	2,081,628	30,355,161	-0.41%
2024-04-29	14.52	14.76	14.36	14.68	10.26	qfq	2,808,541	41,083,349	2.30%
2024-04-26	14.05	14.40	13.99	14.35	10.03	qfq	2,533,672	36,100,133	1.63%
2024-04-25	14.10	14.23	14.02	14.12	9.86	qfq	1,844,918	26,085,582	0.36%
2024-04-24	13.92	14.08	13.84	14.07	9.83	qfq	2,021,067	28,291,852	1.30%
2024-04-23	13.77	14.04	13.60	13.89	9.70	qfq	2,986,299	41,383,480	-0.07%
2024-04-22	13.85	14.08	13.54	13.90	9.71	qfq	1,702,914	23,633,617	0.14%
2024-04-19	13.95	14.10	13.71	13.88	9.70	qfq	1,869,148	25,961,603	-1.00%
2024-04-18	14.35	14.35	13.94	14.02	9.79	qfq	2,253,200	31,781,595	-1.54%
2024-04-17	13.45	14.24	13.45	14.24	9.95	qfq	3,958,637	55,333,441	8.04%
2024-04-16	14.06	14.15	13.16	13.18	9.21	qfq	4,382,847	59,261,003	-7.31%
2024-04-15	14.76	14.89	14.02	14.22	9.93	qfq	3,687,035	53,005,978	-3.66%
2024-04-12	14.93	15.07	14.70	14.76	10.31	qfq	2,950,900	43,907,741	-1.07%
2024-04-11	14.52	15.02	14.52	14.92	10.42	qfq	3,432,052	50,907,569	1.98%
2024-04-10	14.86	15.03	14.52	14.63	10.22	qfq	2,401,499	35,446,218	-1.55%
2024-04-09	14.64	14.86	14.58	14.86	10.38	qfq	1,935,128	28,510,953	1.78%
2024-04-08	14.84	14.86	14.52	14.60	10.20	qfq	2,362,595	34,693,373	-2.01%
2024-04-03	15.05	15.05	14.80	14.90	10.41	qfq	2,208,626	32,914,986	-1.19%
2024-04-02	15.29	15.30	14.98	15.08	10.54	qfq	2,536,335	38,297,836	-0.85%
2024-04-01	15.05	15.21	14.90	15.21	10.63	qfq	3,330,526	50,355,901	1.81%
2024-03-29	14.85	15.04	14.67	14.94	10.44	qfq	2,970,956	44,124,884	1.22%
2024-03-28	14.40	14.94	14.36	14.76	10.31	qfq	3,790,031	55,831,626	2.22%
2024-03-27	14.90	14.95	14.44	14.44	10.09	qfq	3,244,927	47,595,975	-3.09%
2024-03-26	15.07	15.20	14.67	14.90	10.41	qfq	4,198,656	62,667,263	-1.46%
2024-03-25	15.96	15.98	15.09	15.12	10.56	qfq	5,430,786	83,868,649	-4.61%
2024-03-22	16.18	16.26	15.76	15.85	11.07	qfq	5,640,401	89,933,712	-2.76%
2024-03-21	16.63	16.63	16.23	16.30	11.39	qfq	5,243,500	85,924,765	-1.98%
2024-03-20	16.47	16.63	16.32	16.63	11.62	qfq	5,502,861	90,616,647	0.60%
2024-03-19	16.65	16.76	16.51	16.53	11.55	qfq	5,207,912	86,637,400	-0.90%
2024-03-18	16.48	16.68	16.45	16.68	11.65	qfq	6,136,252	101,838,040	1.09%
2024-03-15	16.20	16.50	16.09	16.50	11.53	qfq	4,961,962	81,059,191	1.29%
2024-03-14	16.53	16.76	16.00	16.29	11.38	qfq	8,323,103	136,207,140	-2.40%
2024-03-13	16.84	16.90	16.40	16.69	11.66	qfq	8,499,979	141,558,985	-1.13%
2024-03-12	16.79	16.95	16.62	16.88	11.79	qfq	7,337,399	123,179,433	0.54%
2024-03-11	16.84	16.84	16.51	16.79	11.73	qfq	6,474,595	107,915,563	-0.30%
2024-03-08	16.72	16.88	16.38	16.84	11.76	qfq	7,590,226	126,199,182	0.72%
2024-03-07	17.08	17.39	16.68	16.72	11.68	qfq	12,955,201	221,835,672	-1.88%
2024-03-06	16.71	17.15	16.52	17.04	11.90	qfq	11,108,785	187,206,329	4.03%
2024-03-05	16.93	17.17	16.32	16.38	11.44	qfq	10,659,756	177,818,759	-3.59%
2024-03-04	17.30	17.45	16.75	16.99	11.87	qfq	12,260,195	208,406,331	-2.86%
2024-03-01	16.75	17.79	16.66	17.49	12.22	qfq	17,165,382	297,795,555	4.42%
2024-02-29	16.01	16.78	16.01	16.75	11.70	qfq	14,598,458	241,284,678	1.95%
2024-02-28	17.88	18.33	16.43	16.43	11.48	qfq	27,013,085	470,499,086	-9.97%
2024-02-27	17.25	18.68	17.00	18.25	12.75	qfq	29,231,689	521,280,979	-1.88%
2024-02-26	20.70	20.70	18.60	18.60	12.99	qfq	46,724,564	938,029,568	-1.17%
2024-02-23	16.94	18.82	16.80	18.82	13.15	qfq	24,715,892	452,073,796	9.99%
2024-02-22	16.00	17.66	15.88	17.11	11.95	qfq	17,487,802	291,142,001	4.20%
2024-02-21	15.20	17.11	15.01	16.42	11.47	qfq	16,835,211	273,206,738	5.59%
2024-02-20	15.45	15.77	15.16	15.55	10.86	qfq	11,035,374	170,328,629	-2.51%
2024-02-19	13.89	16.20	13.88	15.95	11.14	qfq	15,909,804	241,443,089	5.49%
2024-02-08	16.46	16.46	14.82	15.12	10.56	qfq	18,152,897	277,226,435	-8.20%
2024-02-07	16.47	16.47	16.47	16.47	11.51	qfq	4,208,587	69,315,428	10.02%
2024-02-06	13.98	14.97	13.68	14.97	10.46	qfq	7,213,661	105,694,453	9.99%
2024-02-05	12.52	13.61	12.44	13.61	9.51	qfq	6,993,507	94,821,938	10.02%
2024-02-02	13.01	13.09	11.75	12.37	8.64	qfq	2,693,626	33,409,862	-3.66%
2024-02-01	12.99	13.10	12.57	12.84	8.97	qfq	1,430,215	18,356,342	-1.23%
2024-01-31	13.35	13.64	12.96	13.00	9.08	qfq	1,827,774	24,186,694	-3.49%
2024-01-30	14.01	14.02	13.47	13.47	9.41	qfq	2,294,269	31,563,380	-6.00%
2024-01-29	14.42	14.68	14.29	14.33	10.01	qfq	2,153,074	31,139,080	0.28%
2024-01-26	14.40	14.64	14.25	14.29	9.98	qfq	1,837,282	26,563,454	-0.83%
2024-01-25	13.99	14.46	13.89	14.41	10.07	qfq	2,447,227	34,851,300	2.78%
2024-01-24	13.49	14.72	13.47	14.02	9.79	qfq	3,873,519	54,604,832	4.78%
2024-01-23	13.29	13.58	13.05	13.38	9.35	qfq	1,337,778	17,868,894	0.22%
2024-01-22	14.23	14.25	13.18	13.35	9.33	qfq	2,098,996	28,749,849	-6.25%
2024-01-19	14.54	14.55	14.24	14.24	9.95	qfq	1,028,300	14,776,911	-1.52%
2024-01-18	14.68	14.73	14.17	14.46	10.10	qfq	2,049,117	29,430,732	-1.50%
2024-01-17	15.03	15.06	14.67	14.68	10.26	qfq	1,279,171	18,953,214	-2.33%
2024-01-16	15.41	15.41	14.82	15.03	10.50	qfq	2,617,203	39,402,633	-1.96%
2024-01-15	15.51	15.51	15.18	15.33	10.71	qfq	1,124,704	17,222,150	-1.16%
2024-01-12	15.55	15.78	15.48	15.51	10.84	qfq	1,224,900	19,147,429	-0.77%
2024-01-11	15.40	15.67	15.40	15.63	10.92	qfq	1,434,406	22,282,873	1.10%
2024-01-10	15.81	15.82	15.43	15.46	10.80	qfq	1,455,000	22,688,619	-2.34%
2024-01-09	15.52	15.98	15.51	15.83	11.06	qfq	1,754,732	27,721,476	1.93%
2024-01-08	15.85	15.94	15.53	15.53	10.85	qfq	1,654,788	26,004,844	-2.57%
2024-01-05	16.13	16.37	15.87	15.94	11.14	qfq	1,623,051	26,137,117	-1.18%
2024-01-04	16.31	16.31	16.03	16.13	11.27	qfq	1,152,701	18,613,396	-0.12%
2024-01-03	16.19	16.36	16.00	16.15	11.28	qfq	1,610,874	25,969,166	-0.74%
2024-01-02	16.36	16.52	16.20	16.27	11.37	qfq	1,481,379	24,241,036	-0.55%
2023-12-29	16.19	16.50	16.10	16.36	11.43	qfq	2,624,773	42,916,447	1.05%
2023-12-28	15.68	16.29	15.53	16.19	11.31	qfq	3,036,737	48,778,618	3.58%
2023-12-27	15.56	15.69	15.38	15.63	10.92	qfq	1,474,874	22,959,165	0.71%
2023-12-26	15.90	16.00	15.44	15.52	10.84	qfq	1,814,967	28,396,033	-2.70%
2023-12-25	15.98	16.16	15.88	15.95	11.14	qfq	1,158,954	18,528,159	-0.68%
2023-12-22	16.13	16.29	15.97	16.06	11.22	qfq	1,686,193	27,173,290	-0.43%
2023-12-21	16.06	16.28	15.68	16.13	11.27	qfq	2,176,571	34,748,202	-0.06%
2023-12-20	16.18	16.49	16.03	16.14	11.28	qfq	1,627,992	26,544,350	-0.12%
2023-12-19	16.06	16.21	15.92	16.16	11.29	qfq	1,368,153	21,994,214	0.69%
2023-12-18	16.26	16.34	16.03	16.05	11.21	qfq	1,390,928	22,443,905	-1.59%
2023-12-15	16.55	16.67	16.30	16.31	11.39	qfq	2,444,928	40,179,013	-1.87%
2023-12-14	16.80	16.98	16.61	16.62	11.61	qfq	2,925,411	49,009,886	-1.07%
2023-12-13	16.72	17.11	16.60	16.80	11.74	qfq	5,271,351	89,218,267	1.82%
2023-12-12	16.34	16.55	16.26	16.50	11.53	qfq	1,719,147	28,291,934	0.79%
2023-12-11	16.23	16.39	15.85	16.37	11.44	qfq	2,702,655	43,597,093	0.61%
2023-12-08	16.23	16.36	16.10	16.27	11.37	qfq	1,684,970	27,337,024	0.00%
2023-12-07	16.47	16.54	16.10	16.27	11.37	qfq	2,179,184	35,413,921	-1.15%
2023-12-06	16.42	16.56	16.38	16.46	11.50	qfq	2,199,521	36,188,138	-0.24%
2023-12-05	16.90	16.91	16.31	16.50	11.53	qfq	3,563,551	58,917,271	-2.42%
2023-12-04	16.88	17.05	16.77	16.91	11.81	qfq	2,392,513	40,456,650	-0.65%
2023-12-01	17.00	17.13	16.91	17.02	11.89	qfq	4,202,184	71,431,527	-1.28%
2023-11-30	16.65	17.73	16.60	17.24	12.04	qfq	7,991,580	137,718,010	3.48%
2023-11-29	16.93	17.05	16.66	16.66	11.64	qfq	3,511,471	59,179,625	-1.83%
2023-11-28	16.85	17.05	16.73	16.97	11.86	qfq	4,040,292	68,320,120	0.83%
2023-11-27	16.73	16.83	16.61	16.83	11.76	qfq	3,649,314	61,071,317	0.78%
2023-11-24	16.91	16.99	16.64	16.70	11.67	qfq	3,297,344	55,230,318	-1.94%
2023-11-23	17.04	17.15	16.89	17.03	11.90	qfq	4,595,494	78,027,815	0.12%
2023-11-22	17.18	17.73	16.98	17.01	11.88	qfq	7,283,574	125,563,361	-2.30%
2023-11-21	17.94	17.99	17.38	17.41	12.16	qfq	16,007,464	282,779,678	-1.30%
2023-11-20	16.04	17.64	16.04	17.64	12.32	qfq	8,025,689	137,131,126	9.98%
2023-11-17	15.98	16.10	15.92	16.04	11.21	qfq	1,189,597	19,075,150	0.44%
2023-11-16	16.09	16.13	15.95	15.97	11.16	qfq	1,701,299	27,280,183	-0.99%
2023-11-15	16.21	16.25	16.08	16.13	11.27	qfq	1,924,899	31,074,546	0.00%
2023-11-14	16.07	16.22	15.99	16.13	11.27	qfq	2,085,964	33,590,894	0.50%
2023-11-13	15.94	16.12	15.87	16.05	11.21	qfq	1,928,273	30,884,741	0.94%
2023-11-10	15.82	15.99	15.65	15.90	11.11	qfq	2,020,188	32,003,637	0.38%
2023-11-09	15.78	15.97	15.75	15.84	11.07	qfq	2,011,302	31,873,257	0.13%
2023-11-08	15.87	15.96	15.75	15.82	11.05	qfq	1,905,794	30,173,320	-0.50%
2023-11-07	15.94	15.94	15.77	15.90	11.11	qfq	1,728,909	27,422,081	-0.50%
2023-11-06	15.65	15.98	15.65	15.98	11.16	qfq	2,877,239	45,647,721	2.24%
2023-11-03	15.36	15.73	15.28	15.63	10.92	qfq	3,267,685	50,978,700	2.76%
2023-11-02	15.59	15.64	15.21	15.21	10.63	qfq	2,386,611	36,595,001	-2.12%
2023-11-01	15.50	15.66	15.47	15.54	10.86	qfq	1,475,354	22,968,127	0.13%
2023-10-31	15.76	15.81	15.39	15.52	10.84	qfq	2,326,402	36,088,715	-1.34%
2023-10-30	15.39	15.75	15.39	15.73	10.99	qfq	2,137,182	33,393,998	1.29%
2023-10-27	15.22	15.57	15.20	15.53	10.85	qfq	2,326,108	35,904,940	1.11%
2023-10-26	15.21	15.39	15.06	15.36	10.73	qfq	2,350,041	35,661,886	0.20%
2023-10-25	15.29	15.50	15.26	15.33	10.71	qfq	2,243,628	34,520,557	0.79%
2023-10-24	14.89	15.27	14.83	15.21	10.63	qfq	2,570,493	38,822,393	2.98%
2023-10-23	15.51	15.60	14.66	14.77	10.32	qfq	3,038,930	45,480,972	-4.77%
2023-10-20	15.51	15.71	15.42	15.51	10.84	qfq	1,337,898	20,830,210	-0.51%
2023-10-19	15.68	15.95	15.59	15.59	10.89	qfq	2,011,179	31,694,482	-0.83%
2023-10-18	16.33	16.33	15.72	15.72	10.98	qfq	3,239,219	51,538,780	-3.97%
2023-10-17	16.61	16.69	16.33	16.37	11.44	qfq	2,237,785	36,768,078	-1.62%
2023-10-16	16.98	17.15	16.57	16.64	11.62	qfq	3,115,833	52,202,489	-1.54%
2023-10-13	17.30	17.35	16.86	16.90	11.81	qfq	3,773,442	64,295,147	-2.99%
2023-10-12	17.58	17.58	17.34	17.42	12.17	qfq	1,946,477	33,897,973	-0.46%
2023-10-11	17.43	17.58	17.28	17.50	12.23	qfq	2,156,951	37,677,707	0.00%
2023-10-10	17.57	17.71	17.44	17.50	12.23	qfq	3,014,664	52,835,640	-0.91%
2023-10-09	17.90	17.90	17.53	17.66	12.34	qfq	2,286,400	40,411,128	-0.17%
2023-09-28	17.26	17.78	17.26	17.69	12.36	qfq	4,082,341	71,907,355	2.67%
2023-09-27	17.32	17.52	17.17	17.23	12.04	qfq	2,218,140	38,481,234	-0.23%
2023-09-26	17.24	17.44	17.10	17.27	12.07	qfq	1,719,989	29,708,732	0.64%
2023-09-25	17.41	17.49	17.15	17.16	11.99	qfq	1,587,636	27,440,460	-1.44%
2023-09-22	17.16	17.45	17.11	17.41	12.16	qfq	1,843,932	31,988,400	1.22%
2023-09-21	17.24	17.33	17.02	17.20	12.02	qfq	1,628,408	27,987,967	-0.35%
2023-09-20	17.64	17.64	17.26	17.26	12.06	qfq	1,749,300	30,425,191	-2.15%
2023-09-19	17.52	17.73	17.35	17.64	12.32	qfq	1,896,167	33,269,761	0.68%
2023-09-18	17.30	17.54	17.18	17.52	12.24	qfq	1,670,171	29,117,133	1.04%
2023-09-15	17.40	17.54	17.28	17.34	12.11	qfq	1,644,898	28,611,611	-0.06%
2023-09-14	17.85	17.86	17.31	17.35	12.12	qfq	2,659,780	46,602,261	-2.91%
2023-09-13	17.87	17.98	17.73	17.87	12.48	qfq	1,895,944	33,768,257	-0.61%
2023-09-12	18.26	18.26	17.61	17.98	12.56	qfq	3,254,924	58,555,254	-1.53%
2023-09-11	18.20	18.40	18.08	18.26	12.76	qfq	2,153,244	39,237,250	0.16%
2023-09-08	18.21	18.44	18.18	18.23	12.74	qfq	1,819,701	33,304,156	0.00%
2023-09-07	18.66	18.66	18.21	18.23	12.74	qfq	3,059,915	56,305,860	-2.36%
2023-09-06	18.32	18.86	18.11	18.67	13.04	qfq	4,606,654	85,363,668	1.91%
2023-09-05	18.52	18.58	18.22	18.32	12.80	qfq	3,153,397	57,889,558	-1.72%
2023-09-04	18.39	18.66	18.33	18.64	13.02	qfq	3,424,316	63,316,746	1.19%
2023-09-01	18.27	18.55	18.11	18.42	12.87	qfq	3,103,414	56,908,727	0.66%
2023-08-31	18.15	18.49	18.01	18.30	12.78	qfq	3,221,731	58,685,547	0.11%
2023-08-30	18.40	18.65	18.11	18.28	12.77	qfq	5,482,040	100,382,101	-0.76%
2023-08-29	17.23	18.43	16.85	18.42	12.87	qfq	7,437,291	132,497,095	2.96%
2023-08-28	18.71	18.80	17.81	17.89	12.50	qfq	4,672,400	85,110,773	0.45%
2023-08-25	18.15	18.29	17.81	17.81	12.44	qfq	4,911,224	88,540,153	-3.36%
2023-08-24	19.35	19.44	18.33	18.43	12.88	qfq	7,563,681	141,027,342	-5.20%
2023-08-23	19.53	20.02	19.26	19.44	13.58	qfq	6,723,025	132,556,038	-1.27%
2023-08-22	20.09	20.30	19.23	19.69	13.76	qfq	9,494,780	187,627,410	-3.24%
2023-08-21	20.00	20.68	19.91	20.35	14.22	qfq	11,355,316	230,079,738	1.85%
2023-08-18	19.91	20.30	19.79	19.98	13.96	qfq	11,435,023	229,635,142	0.45%
2023-08-17	19.00	20.48	18.81	19.89	13.90	qfq	8,511,120	167,529,911	3.49%
2023-08-16	19.51	19.57	19.10	19.22	13.43	qfq	3,939,942	75,958,952	-1.84%
2023-08-15	19.40	19.76	19.32	19.58	13.68	qfq	5,367,725	104,951,920	0.31%
2023-08-14	18.90	19.57	18.84	19.52	13.64	qfq	5,594,874	108,260,718	2.47%
2023-08-11	19.20	19.26	18.97	19.05	13.31	qfq	2,902,747	55,447,410	-1.04%
2023-08-10	18.86	19.27	18.79	19.25	13.45	qfq	4,587,185	87,731,932	1.96%
2023-08-09	18.66	18.88	18.61	18.88	13.19	qfq	1,989,082	37,317,343	1.02%
2023-08-08	18.66	18.75	18.60	18.69	13.06	qfq	1,510,345	28,208,038	0.05%
2023-08-07	18.85	18.88	18.50	18.68	13.05	qfq	3,002,039	55,963,193	-1.06%
2023-08-04	19.08	19.08	18.85	18.88	13.19	qfq	2,731,650	51,676,459	-1.46%
2023-08-03	19.22	19.23	19.09	19.16	13.25	qfq	2,165,672	41,476,366	-0.47%
2023-08-02	19.16	19.32	19.08	19.25	13.31	qfq	1,651,025	31,718,322	0.26%
2023-08-01	19.43	19.44	19.14	19.20	13.27	qfq	3,137,691	60,429,126	-1.44%
2023-07-31	19.48	19.50	19.33	19.48	13.47	qfq	3,679,861	71,441,833	0.26%
2023-07-28	19.16	19.43	18.80	19.43	13.43	qfq	4,187,349	80,159,760	1.41%
2023-07-27	19.09	19.32	19.09	19.16	13.25	qfq	2,422,800	46,536,105	0.16%
2023-07-26	19.54	19.56	19.09	19.13	13.22	qfq	3,619,900	69,771,258	-2.10%
2023-07-25	19.30	19.59	19.30	19.54	13.51	qfq	3,797,150	74,022,477	1.93%
2023-07-24	19.00	19.24	19.00	19.17	13.25	qfq	2,254,484	43,161,315	0.37%
2023-07-21	19.04	19.34	19.04	19.10	13.20	qfq	2,799,346	53,722,896	-0.78%
2023-07-20	19.53	19.63	19.17	19.25	13.31	qfq	4,105,091	79,515,666	-1.43%
2023-07-19	19.92	20.07	19.42	19.53	13.50	qfq	6,298,286	123,431,640	-2.50%
2023-07-18	20.16	20.29	19.97	20.03	13.85	qfq	4,695,445	94,328,748	-1.38%
2023-07-17	20.08	20.38	19.80	20.31	14.04	qfq	4,606,115	92,886,051	0.74%