SECURITY DETAIL · RAW DATA

兴通股份603209.SH

ASSECNYSTOCK

最近收盘价13.352026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,910,420

成交额（元）39,220,707

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 3 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
2026-06-16	2026-06-23	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-30	2025-05-09	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.15	—	—	—	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	13.50	13.68	13.23	13.35	13.35	qfq	2,910,420	39,220,707	-1.18%
2026-07-16	13.56	13.77	13.47	13.51	13.51	qfq	3,598,140	48,978,790	-0.73%
2026-07-15	13.61	13.87	13.54	13.61	13.61	qfq	2,988,940	40,824,979	-0.37%
2026-07-14	13.38	13.66	13.17	13.66	13.66	qfq	3,048,440	41,181,246	1.86%
2026-07-13	13.44	13.68	13.30	13.41	13.41	qfq	4,103,620	55,298,293	-0.22%
2026-07-10	13.12	13.50	13.02	13.44	13.44	qfq	3,255,700	43,477,889	1.82%
2026-07-09	13.39	13.51	13.10	13.20	13.20	qfq	3,317,860	43,908,909	-1.42%
2026-07-08	13.67	13.72	13.30	13.39	13.39	qfq	5,172,203	69,643,637	-2.41%
2026-07-07	13.95	14.02	13.52	13.72	13.72	qfq	7,674,498	105,107,550	2.69%
2026-07-06	13.35	13.42	13.20	13.36	13.36	qfq	3,111,760	41,472,374	0.30%
2026-07-03	13.13	13.37	13.10	13.32	13.32	qfq	2,504,600	33,268,722	1.76%
2026-07-02	12.90	13.28	12.87	13.09	13.09	qfq	3,034,700	39,890,034	1.87%
2026-07-01	12.36	13.00	12.36	12.85	12.85	qfq	3,439,500	44,119,837	2.55%
2026-06-30	12.52	12.59	12.32	12.53	12.53	qfq	2,406,446	30,004,264	-0.32%
2026-06-29	12.72	12.72	12.25	12.57	12.57	qfq	3,457,231	43,148,072	-1.18%
2026-06-26	13.18	13.25	12.62	12.72	12.72	qfq	3,466,300	44,424,961	-3.78%
2026-06-25	13.16	13.24	12.83	13.22	13.22	qfq	3,045,200	39,759,103	0.46%
2026-06-24	13.15	13.41	13.03	13.16	13.16	qfq	2,732,100	36,049,642	-0.15%
2026-06-23	12.97	13.40	12.92	13.18	13.18	qfq	3,732,180	49,344,115	0.00%
2026-06-22	13.09	13.20	12.77	13.18	12.98	qfq	2,954,760	38,321,050	0.15%
2026-06-18	13.32	13.32	12.95	13.16	12.96	qfq	2,341,520	30,712,872	-0.15%
2026-06-17	13.01	13.30	13.00	13.18	12.98	qfq	2,582,200	34,037,081	0.00%
2026-06-16	13.61	13.62	13.12	13.18	12.98	qfq	4,323,151	57,079,780	-3.44%
2026-06-15	13.58	13.96	13.46	13.65	13.44	qfq	5,383,040	73,584,600	4.12%
2026-06-12	12.98	13.14	12.82	13.11	12.91	qfq	2,535,210	33,075,970	2.10%
2026-06-11	12.94	13.05	12.76	12.84	12.65	qfq	1,673,800	21,510,516	-1.61%
2026-06-10	13.06	13.23	12.80	13.05	12.85	qfq	2,244,730	29,111,416	-0.68%
2026-06-09	13.24	13.24	12.90	13.14	12.94	qfq	1,829,100	23,886,925	1.31%
2026-06-08	13.12	13.32	12.77	12.97	12.77	qfq	2,902,520	37,755,096	-2.33%
2026-06-05	13.15	13.45	13.11	13.28	13.08	qfq	2,191,453	29,067,209	0.99%
2026-06-04	13.40	13.43	13.07	13.15	12.95	qfq	2,035,533	26,847,934	-1.57%
2026-06-03	13.62	13.71	13.28	13.36	13.16	qfq	3,503,180	46,995,896	-2.84%
2026-06-02	13.82	14.00	13.64	13.75	13.54	qfq	2,390,160	32,871,090	-1.50%
2026-06-01	13.50	13.98	13.45	13.96	13.75	qfq	3,438,040	47,592,021	3.41%
2026-05-29	13.63	13.69	13.39	13.50	13.30	qfq	3,073,651	41,476,876	-1.03%
2026-05-28	13.64	13.75	13.39	13.64	13.43	qfq	3,771,600	51,296,256	-0.07%
2026-05-27	13.87	13.91	13.45	13.65	13.44	qfq	3,859,720	52,569,080	-1.59%
2026-05-26	14.22	14.36	13.70	13.87	13.66	qfq	5,080,820	70,996,200	-2.87%
2026-05-25	14.10	14.31	14.02	14.28	14.07	qfq	3,597,560	51,045,143	1.56%
2026-05-22	14.28	14.39	14.04	14.06	13.85	qfq	5,225,300	73,973,359	-1.54%
2026-05-21	14.26	14.63	14.13	14.28	14.07	qfq	6,080,760	87,822,282	0.21%
2026-05-20	14.23	14.31	14.06	14.25	14.04	qfq	2,720,700	38,561,250	0.21%
2026-05-19	14.00	14.38	13.99	14.22	14.01	qfq	3,743,900	53,028,358	1.14%
2026-05-18	14.18	14.29	13.89	14.06	13.85	qfq	4,534,300	63,537,944	-1.61%
2026-05-15	14.49	14.49	14.17	14.29	14.08	qfq	5,748,820	82,030,117	-1.92%
2026-05-14	14.42	14.78	14.31	14.57	14.35	qfq	5,394,500	78,670,484	0.97%
2026-05-13	14.41	14.58	14.34	14.43	14.21	qfq	4,604,195	66,423,326	-0.14%
2026-05-12	14.83	14.85	14.41	14.45	14.23	qfq	5,740,000	83,610,958	-2.56%
2026-05-11	14.95	14.95	14.50	14.83	14.61	qfq	7,568,420	111,466,886	-1.98%
2026-05-08	14.95	15.24	14.87	15.13	14.90	qfq	5,479,360	82,980,407	0.80%
2026-05-07	14.91	15.09	14.88	15.01	14.78	qfq	3,830,840	57,464,640	0.60%
2026-05-06	14.84	14.95	14.75	14.92	14.70	qfq	4,341,320	64,489,480	0.27%
2026-04-30	15.00	15.05	14.88	14.88	14.66	qfq	3,513,620	52,543,353	-0.80%
2026-04-29	14.92	15.04	14.90	15.00	14.77	qfq	3,605,220	54,052,643	0.27%
2026-04-28	14.98	15.15	14.88	14.96	14.74	qfq	3,649,020	54,616,442	-0.47%
2026-04-27	15.00	15.09	14.86	15.03	14.80	qfq	3,695,620	55,312,522	-0.60%
2026-04-24	15.11	15.31	14.94	15.12	14.89	qfq	5,650,860	85,406,675	-1.24%
2026-04-23	15.04	15.38	15.02	15.31	15.08	qfq	6,797,200	103,538,345	1.32%
2026-04-22	15.19	15.35	14.97	15.11	14.88	qfq	8,544,981	129,602,458	0.94%
2026-04-21	14.59	15.01	14.58	14.97	14.74	qfq	5,406,200	80,103,181	2.67%
2026-04-20	14.47	14.59	14.41	14.58	14.36	qfq	2,790,000	40,441,629	0.69%
2026-04-17	14.54	14.66	14.38	14.48	14.26	qfq	4,972,540	72,089,980	-0.69%
2026-04-16	14.48	14.61	14.42	14.58	14.36	qfq	3,699,000	53,750,987	0.76%
2026-04-15	14.48	14.63	14.42	14.47	14.25	qfq	4,858,499	70,448,491	-0.69%
2026-04-14	14.80	14.88	14.38	14.57	14.35	qfq	7,812,832	114,038,584	-1.75%
2026-04-13	15.81	15.81	14.75	14.83	14.61	qfq	11,540,180	175,495,499	-0.67%
2026-04-10	15.08	15.23	14.85	14.93	14.71	qfq	5,993,513	89,914,634	-1.06%
2026-04-09	15.36	15.48	15.05	15.09	14.86	qfq	4,985,213	75,683,117	-2.46%
2026-04-08	15.54	15.78	15.37	15.47	15.24	qfq	8,092,960	125,707,563	-0.26%
2026-04-07	15.13	15.65	15.03	15.51	15.28	qfq	4,482,100	69,318,407	2.44%
2026-04-03	15.59	15.71	15.07	15.14	14.91	qfq	5,485,600	83,801,707	-2.13%
2026-04-02	14.95	15.83	14.91	15.47	15.24	qfq	10,209,100	158,346,594	2.93%
2026-04-01	15.01	15.18	14.95	15.03	14.80	qfq	2,491,600	37,506,951	1.14%
2026-03-31	15.01	15.15	14.84	14.86	14.64	qfq	3,846,480	57,747,645	-1.00%
2026-03-30	14.51	15.10	14.46	15.01	14.78	qfq	3,971,100	58,580,537	1.49%
2026-03-27	14.78	14.85	14.60	14.79	14.57	qfq	2,773,400	40,838,628	1.30%
2026-03-26	14.79	14.95	14.56	14.60	14.38	qfq	2,414,900	35,562,991	-1.22%
2026-03-25	14.41	15.00	14.34	14.78	14.56	qfq	4,719,700	69,700,623	1.93%
2026-03-24	14.45	14.51	14.15	14.50	14.28	qfq	3,765,800	54,000,114	3.35%
2026-03-23	14.47	14.61	13.89	14.03	13.82	qfq	6,138,660	87,873,189	-4.04%
2026-03-20	15.12	15.19	14.60	14.62	14.40	qfq	6,697,901	99,270,129	-3.24%
2026-03-19	15.62	15.68	15.04	15.11	14.88	qfq	7,009,877	106,821,479	-2.77%
2026-03-18	15.66	15.69	15.26	15.54	15.31	qfq	7,054,530	109,031,684	-0.13%
2026-03-17	16.08	16.24	15.55	15.56	15.33	qfq	11,052,400	174,868,588	-3.89%
2026-03-16	15.36	16.60	15.35	16.19	15.95	qfq	18,311,635	293,019,007	5.27%
2026-03-13	15.43	15.60	15.32	15.38	15.15	qfq	5,777,901	89,212,376	-0.58%
2026-03-12	15.51	15.63	15.38	15.47	15.24	qfq	6,585,480	101,887,208	0.06%
2026-03-11	15.77	15.77	15.36	15.46	15.23	qfq	9,744,640	150,936,812	-2.28%
2026-03-10	15.84	16.31	15.73	15.82	15.58	qfq	10,990,043	175,332,101	-2.35%
2026-03-09	16.57	16.75	16.03	16.20	15.96	qfq	14,683,893	241,062,576	-0.18%
2026-03-06	15.80	16.29	15.50	16.23	15.99	qfq	12,047,834	192,032,403	0.81%
2026-03-05	16.01	16.31	15.84	16.10	15.86	qfq	12,329,358	197,796,722	-0.43%
2026-03-04	17.00	17.00	15.71	16.17	15.93	qfq	19,862,301	320,346,426	-7.34%
2026-03-03	17.02	18.12	16.84	17.45	17.19	qfq	33,562,004	582,250,795	3.99%
2026-03-02	16.95	17.00	16.38	16.78	16.53	qfq	23,425,120	391,578,016	3.39%
2026-02-27	16.14	16.28	16.02	16.23	15.99	qfq	5,125,830	82,902,700	0.62%
2026-02-26	16.20	16.31	16.01	16.13	15.89	qfq	6,588,340	106,281,421	0.06%
2026-02-25	15.90	16.46	15.84	16.12	15.88	qfq	13,407,040	217,817,542	1.45%
2026-02-24	15.78	16.09	15.72	15.89	15.65	qfq	9,424,360	149,905,277	2.38%
2026-02-13	15.84	15.89	15.52	15.52	15.29	qfq	5,428,800	84,924,241	-2.33%
2026-02-12	15.80	16.19	15.78	15.89	15.65	qfq	7,968,840	127,411,758	0.38%
2026-02-11	15.67	15.92	15.66	15.83	15.59	qfq	5,565,993	88,212,690	0.70%
2026-02-10	15.73	15.76	15.59	15.72	15.48	qfq	3,857,480	60,514,099	0.26%
2026-02-09	15.60	15.73	15.52	15.68	15.44	qfq	3,859,860	60,336,429	1.03%
2026-02-06	15.45	15.64	15.35	15.52	15.29	qfq	3,383,133	52,558,715	-0.32%
2026-02-05	15.68	15.79	15.55	15.57	15.34	qfq	3,552,300	55,577,819	-0.70%
2026-02-04	15.42	15.70	15.30	15.68	15.44	qfq	4,821,300	75,055,981	1.69%
2026-02-03	15.54	15.56	15.26	15.42	15.19	qfq	4,322,300	66,484,520	0.00%
2026-02-02	16.05	16.05	15.39	15.42	15.19	qfq	7,260,200	114,105,893	-4.34%
2026-01-30	15.90	16.15	15.73	16.12	15.88	qfq	8,534,880	136,487,282	1.38%
2026-01-29	15.75	16.10	15.71	15.90	15.66	qfq	8,436,760	134,021,169	1.02%
2026-01-28	15.65	15.79	15.54	15.74	15.50	qfq	4,762,740	74,612,768	0.83%
2026-01-27	15.71	15.84	15.43	15.61	15.38	qfq	4,566,880	71,303,375	-0.45%
2026-01-26	15.68	15.74	15.48	15.68	15.44	qfq	4,629,036	72,202,330	0.19%
2026-01-23	15.55	15.65	15.53	15.65	15.41	qfq	4,168,600	65,005,876	0.77%
2026-01-22	15.53	15.54	15.43	15.53	15.30	qfq	3,495,256	54,163,279	0.45%
2026-01-21	15.40	15.50	15.32	15.46	15.23	qfq	2,929,240	45,188,391	0.06%
2026-01-20	15.45	15.52	15.34	15.45	15.22	qfq	3,932,080	60,617,569	-0.45%
2026-01-19	15.56	15.62	15.44	15.52	15.29	qfq	4,025,880	62,429,776	-0.19%
2026-01-16	15.42	15.62	15.42	15.55	15.32	qfq	5,050,900	78,559,269	-0.13%
2026-01-15	15.25	15.77	15.21	15.57	15.34	qfq	8,175,839	126,676,013	2.17%
2026-01-14	15.45	15.51	15.15	15.24	15.01	qfq	7,651,980	117,470,079	-0.85%
2026-01-13	15.52	15.58	15.31	15.37	15.14	qfq	6,721,020	103,864,498	-1.03%
2026-01-12	15.25	15.54	15.15	15.53	15.30	qfq	8,170,180	125,806,965	1.84%
2026-01-09	15.27	15.34	15.12	15.25	15.02	qfq	6,459,962	98,352,854	0.00%
2026-01-08	15.15	15.30	15.09	15.25	15.02	qfq	4,803,700	73,150,033	0.53%
2026-01-07	15.37	15.39	15.15	15.17	14.94	qfq	6,004,279	91,666,063	-1.04%
2026-01-06	15.29	15.36	15.20	15.33	15.10	qfq	5,821,699	89,025,831	0.52%
2026-01-05	15.15	15.28	15.08	15.25	15.02	qfq	6,150,119	93,484,101	0.66%
2025-12-31	15.23	15.28	15.00	15.15	14.92	qfq	6,263,619	94,860,262	-0.46%
2025-12-30	15.65	15.74	15.20	15.22	14.99	qfq	8,622,640	132,155,166	-2.69%
2025-12-29	16.01	16.01	15.60	15.64	15.40	qfq	7,672,760	120,762,453	-2.43%
2025-12-26	16.20	16.25	15.91	16.03	15.79	qfq	9,127,000	146,409,186	-1.35%
2025-12-25	16.08	16.40	16.02	16.25	16.01	qfq	9,072,700	147,123,192	1.69%
2025-12-24	16.18	16.40	15.98	15.98	15.74	qfq	10,996,940	177,357,933	-1.60%
2025-12-23	16.59	16.65	16.13	16.24	16.00	qfq	19,298,480	314,943,601	-2.23%
2025-12-22	15.32	16.87	15.30	16.61	16.36	qfq	31,173,260	515,212,595	8.28%
2025-12-19	15.10	15.43	15.04	15.34	15.11	qfq	5,099,400	77,820,857	1.12%
2025-12-18	15.18	15.33	15.02	15.17	14.94	qfq	4,266,000	64,863,135	0.26%
2025-12-17	14.98	15.23	14.69	15.13	14.90	qfq	6,297,401	94,001,465	0.80%
2025-12-16	15.55	15.63	14.93	15.01	14.78	qfq	7,814,801	118,392,330	-3.97%
2025-12-15	15.52	15.89	15.44	15.63	15.39	qfq	5,506,440	86,073,256	-0.38%
2025-12-12	15.95	15.99	15.52	15.69	15.45	qfq	10,443,314	163,735,224	-2.43%
2025-12-11	16.98	16.98	16.05	16.08	15.84	qfq	15,735,192	257,792,169	-5.52%
2025-12-10	16.72	17.31	16.72	17.02	16.76	qfq	18,168,428	308,994,981	1.19%
2025-12-09	16.81	17.14	16.57	16.82	16.57	qfq	13,669,440	229,768,632	-1.23%
2025-12-08	16.49	17.55	16.30	17.03	16.77	qfq	22,695,046	382,811,124	2.90%
2025-12-05	16.17	16.79	15.76	16.55	16.30	qfq	14,383,088	233,936,937	1.29%
2025-12-04	16.11	16.49	15.86	16.34	16.09	qfq	10,404,091	168,109,736	0.99%
2025-12-03	16.24	16.29	16.03	16.18	15.94	qfq	7,211,501	116,329,587	-0.37%
2025-12-02	15.94	16.34	15.86	16.24	16.00	qfq	10,468,880	169,155,885	1.44%
2025-12-01	16.19	16.20	15.92	16.01	15.77	qfq	7,465,900	119,491,738	-0.74%
2025-11-28	15.51	16.60	15.42	16.13	15.89	qfq	12,095,840	193,832,059	4.00%
2025-11-27	15.81	15.90	15.51	15.51	15.28	qfq	5,713,580	89,540,356	-2.39%
2025-11-26	15.69	16.13	15.69	15.89	15.65	qfq	9,274,481	148,106,911	0.82%
2025-11-25	15.61	16.03	15.47	15.76	15.52	qfq	8,701,411	137,287,023	1.03%
2025-11-24	15.31	15.77	15.25	15.60	15.37	qfq	6,760,800	105,006,657	2.09%
2025-11-21	15.44	15.70	15.02	15.28	15.05	qfq	6,656,680	102,084,225	-1.55%
2025-11-20	15.61	15.90	15.19	15.52	15.29	qfq	6,905,809	107,007,324	-0.39%
2025-11-19	15.77	15.80	15.48	15.58	15.35	qfq	4,069,420	63,407,467	-0.89%
2025-11-18	15.98	15.98	15.56	15.72	15.48	qfq	7,918,680	124,476,959	-2.18%
2025-11-17	15.89	16.29	15.75	16.07	15.83	qfq	13,007,329	209,023,253	1.90%
2025-11-14	15.51	15.92	15.47	15.77	15.53	qfq	8,759,350	138,159,159	1.09%
2025-11-13	15.40	15.68	15.33	15.60	15.37	qfq	7,500,781	116,780,969	1.76%
2025-11-12	15.39	15.52	15.28	15.33	15.10	qfq	4,135,340	63,602,569	-0.26%
2025-11-11	15.56	15.58	15.35	15.37	15.14	qfq	5,693,000	87,971,130	-1.22%
2025-11-10	15.60	15.69	15.40	15.56	15.33	qfq	5,799,659	90,236,477	-0.83%
2025-11-07	15.59	15.85	15.52	15.69	15.45	qfq	7,523,883	117,914,750	0.71%
2025-11-06	15.62	15.72	15.43	15.58	15.35	qfq	7,277,240	113,058,181	-0.83%
2025-11-05	15.60	15.84	15.40	15.71	15.47	qfq	9,338,000	146,220,111	0.13%
2025-11-04	15.35	16.17	15.30	15.69	15.45	qfq	13,960,812	219,006,466	2.21%
2025-11-03	15.18	15.39	15.12	15.35	15.12	qfq	5,197,899	79,429,661	1.19%
2025-10-31	15.18	15.29	15.03	15.17	14.94	qfq	5,080,119	77,041,175	-0.39%
2025-10-30	15.12	15.68	15.07	15.23	15.00	qfq	9,166,239	140,486,773	0.40%
2025-10-29	15.34	15.35	15.00	15.17	14.94	qfq	9,296,140	140,735,137	-2.00%
2025-10-28	14.85	15.91	14.83	15.48	15.25	qfq	15,096,710	232,655,757	4.10%
2025-10-27	14.76	14.98	14.71	14.87	14.65	qfq	2,788,422	41,429,017	0.75%
2025-10-24	14.90	14.93	14.76	14.76	14.54	qfq	1,890,427	28,023,852	-0.87%
2025-10-23	14.72	14.90	14.72	14.89	14.67	qfq	1,731,848	25,687,073	0.68%
2025-10-22	14.82	14.90	14.75	14.79	14.57	qfq	1,541,700	22,831,369	-0.20%
2025-10-21	14.73	14.85	14.63	14.82	14.60	qfq	2,057,839	30,366,383	0.54%
2025-10-20	14.77	14.85	14.61	14.74	14.52	qfq	2,370,319	34,857,062	0.07%
2025-10-17	14.85	15.01	14.70	14.73	14.51	qfq	2,963,161	44,068,738	-0.67%
2025-10-16	14.73	14.92	14.70	14.83	14.61	qfq	2,465,960	36,553,029	0.54%
2025-10-15	14.84	14.92	14.68	14.75	14.53	qfq	2,101,759	30,980,690	-0.81%
2025-10-14	14.73	15.08	14.67	14.87	14.65	qfq	3,359,461	49,908,355	1.16%
2025-10-13	14.53	14.71	14.41	14.70	14.48	qfq	1,713,100	24,983,324	-0.41%
2025-10-10	14.78	14.85	14.72	14.76	14.54	qfq	1,659,223	24,535,014	-0.20%
2025-10-09	14.68	14.83	14.61	14.79	14.57	qfq	1,421,620	20,902,799	0.82%
2025-09-30	14.69	14.80	14.66	14.67	14.45	qfq	1,217,203	17,928,621	-0.20%
2025-09-29	14.81	14.81	14.60	14.70	14.48	qfq	1,419,460	20,824,012	-0.34%
2025-09-26	14.73	14.78	14.63	14.75	14.53	qfq	1,817,820	26,718,335	0.00%
2025-09-25	14.88	14.88	14.72	14.75	14.53	qfq	1,699,759	25,094,330	-0.87%
2025-09-24	14.80	14.97	14.72	14.88	14.66	qfq	2,086,400	30,972,898	0.20%
2025-09-23	14.86	14.94	14.61	14.85	14.63	qfq	2,373,210	34,998,863	-0.07%
2025-09-22	14.98	15.00	14.74	14.86	14.64	qfq	1,534,200	22,767,358	-0.93%
2025-09-19	14.84	15.03	14.84	15.00	14.77	qfq	1,623,840	24,311,469	0.74%
2025-09-18	15.13	15.13	14.84	14.89	14.67	qfq	2,732,583	40,918,497	-1.65%
2025-09-17	15.22	15.23	15.11	15.14	14.91	qfq	1,903,800	28,852,005	-0.33%
2025-09-16	15.09	15.21	15.07	15.19	14.96	qfq	1,715,623	25,956,199	0.46%
2025-09-15	15.24	15.29	15.12	15.12	14.89	qfq	1,639,223	24,870,616	-0.72%
2025-09-12	15.28	15.36	15.23	15.23	15.00	qfq	2,203,500	33,647,164	-0.65%
2025-09-11	15.31	15.49	15.21	15.33	15.10	qfq	2,931,320	44,862,475	-0.20%
2025-09-10	15.29	15.38	15.21	15.36	15.13	qfq	2,754,440	42,141,251	0.39%
2025-09-09	15.36	15.36	15.18	15.30	15.07	qfq	3,230,600	49,251,342	-0.52%
2025-09-08	14.95	15.38	14.93	15.38	15.15	qfq	6,879,061	104,941,396	2.88%
2025-09-05	14.68	14.96	14.65	14.95	14.73	qfq	3,285,633	48,701,901	1.91%
2025-09-04	14.71	14.82	14.50	14.67	14.45	qfq	3,236,639	47,560,629	-0.34%
2025-09-03	15.03	15.04	14.71	14.72	14.50	qfq	2,798,780	41,623,621	-2.00%
2025-09-02	15.08	15.16	14.95	15.02	14.79	qfq	2,763,340	41,566,571	-0.73%
2025-09-01	15.16	15.17	15.06	15.13	14.90	qfq	2,034,540	30,766,428	-0.13%
2025-08-29	15.18	15.23	15.08	15.15	14.92	qfq	2,364,840	35,861,649	-0.26%
2025-08-28	15.08	15.19	14.80	15.19	14.96	qfq	5,036,390	75,787,142	0.60%
2025-08-27	15.48	15.49	15.08	15.10	14.87	qfq	6,332,760	96,876,179	-2.20%
2025-08-26	15.44	15.49	15.35	15.44	15.21	qfq	4,253,880	65,697,530	0.13%
2025-08-25	15.50	15.50	15.33	15.42	15.19	qfq	6,504,919	100,257,692	-0.58%
2025-08-22	15.50	15.62	15.41	15.51	15.28	qfq	4,623,079	71,658,572	-0.13%
2025-08-21	15.55	15.65	15.45	15.53	15.30	qfq	5,105,000	79,437,945	-0.13%
2025-08-20	15.45	15.60	15.36	15.55	15.32	qfq	5,164,180	80,105,449	0.71%
2025-08-19	15.37	15.45	15.26	15.44	15.21	qfq	4,812,220	73,953,936	0.52%
2025-08-18	15.29	15.40	15.25	15.36	15.13	qfq	3,786,280	58,031,425	0.46%
2025-08-15	15.15	15.29	15.14	15.29	15.06	qfq	2,721,520	41,465,069	0.66%
2025-08-14	15.35	15.41	15.15	15.19	14.96	qfq	3,631,500	55,412,142	-1.17%
2025-08-13	15.43	15.44	15.31	15.37	15.14	qfq	4,801,608	73,724,083	-0.32%
2025-08-12	15.32	15.47	15.25	15.42	15.19	qfq	7,538,200	115,915,847	0.85%
2025-08-11	15.26	15.29	15.19	15.29	15.06	qfq	3,279,680	50,026,426	0.39%
2025-08-08	15.23	15.24	15.14	15.23	15.00	qfq	3,196,740	48,607,411	0.13%
2025-08-07	15.18	15.25	15.17	15.21	14.98	qfq	2,614,279	39,757,961	0.13%
2025-08-06	15.20	15.20	15.08	15.19	14.96	qfq	2,106,940	31,924,477	0.13%
2025-08-05	15.11	15.17	15.08	15.17	14.94	qfq	2,208,500	33,451,349	0.40%
2025-08-04	15.01	15.12	14.96	15.11	14.88	qfq	2,029,835	30,575,549	-0.13%
2025-08-01	14.99	15.13	14.95	15.13	14.90	qfq	2,185,758	32,960,239	0.67%
2025-07-31	15.28	15.28	15.02	15.03	14.80	qfq	4,301,700	65,086,974	-1.76%
2025-07-30	15.23	15.34	15.19	15.30	15.07	qfq	4,286,860	65,513,896	0.33%
2025-07-29	15.22	15.26	15.13	15.25	15.02	qfq	3,462,700	52,591,720	0.00%
2025-07-28	15.30	15.33	15.18	15.25	15.02	qfq	3,940,300	60,045,825	-0.26%
2025-07-25	15.48	15.57	15.27	15.29	15.06	qfq	7,464,380	114,820,158	0.00%
2025-07-24	15.12	15.29	15.12	15.29	15.06	qfq	3,788,060	57,610,463	1.12%
2025-07-23	15.26	15.32	15.12	15.12	14.89	qfq	4,968,800	75,737,809	-1.05%
2025-07-22	15.26	15.30	15.17	15.28	15.05	qfq	4,059,039	61,848,675	-0.13%
2025-07-21	15.26	15.30	15.22	15.30	15.07	qfq	3,984,380	60,850,688	0.26%
2025-07-18	15.23	15.29	15.16	15.26	15.03	qfq	3,630,920	55,289,690	0.39%
2025-07-17	15.21	15.26	15.13	15.20	14.97	qfq	3,428,100	52,055,529	0.20%
2025-07-16	15.03	15.22	15.00	15.17	14.94	qfq	4,291,574	64,973,580	0.73%
2025-07-15	15.08	15.12	14.91	15.06	14.83	qfq	5,496,120	82,483,294	-0.13%
2025-07-14	15.15	15.16	15.06	15.08	14.85	qfq	3,664,280	55,335,264	-0.07%
2025-07-11	15.07	15.13	15.02	15.09	14.86	qfq	4,631,860	69,869,339	-0.07%
2025-07-10	15.06	15.10	14.91	15.10	14.87	qfq	8,371,739	125,705,721	-1.11%
2025-07-09	15.40	15.47	15.25	15.27	15.04	qfq	6,949,919	106,694,168	-1.04%
2025-07-08	15.36	15.46	15.33	15.43	15.20	qfq	5,560,140	85,648,716	0.33%
2025-07-07	15.27	15.43	15.14	15.38	15.15	qfq	5,168,360	79,150,029	0.46%
2025-07-04	15.57	15.57	15.31	15.31	15.08	qfq	8,122,600	124,934,026	-1.61%
2025-07-03	15.75	15.75	15.51	15.56	15.33	qfq	8,237,240	128,286,341	-0.32%
2025-07-02	15.67	15.73	15.51	15.61	15.38	qfq	13,387,937	209,039,986	0.90%
2025-07-01	15.52	15.55	15.35	15.47	15.24	qfq	9,397,237	144,994,073	-0.32%
2025-06-30	15.48	15.54	15.41	15.52	15.29	qfq	9,467,180	146,543,950	0.13%
2025-06-27	15.53	15.61	15.39	15.50	15.27	qfq	13,912,817	215,585,068	-1.34%
2025-06-26	15.38	15.85	15.31	15.71	15.47	qfq	23,330,737	362,189,553	1.03%
2025-06-25	15.44	15.66	15.27	15.55	15.32	qfq	32,256,977	496,656,976	-4.37%
2025-06-24	16.26	16.68	16.26	16.26	16.02	qfq	40,487,300	659,685,358	-10.02%
2025-06-23	18.07	18.07	17.60	18.07	17.80	qfq	51,777,816	932,422,214	9.98%
2025-06-20	14.90	16.43	14.80	16.43	16.18	qfq	28,114,965	458,003,152	9.97%
2025-06-19	15.18	15.45	14.81	14.94	14.72	qfq	6,562,161	98,336,946	-1.58%
2025-06-18	15.49	15.76	15.15	15.18	14.95	qfq	6,436,055	99,118,545	-0.78%
2025-06-17	14.83	15.65	14.79	15.30	15.07	qfq	8,414,155	127,994,996	2.68%
2025-06-16	14.95	15.08	14.80	14.90	14.68	qfq	3,536,900	52,780,578	-0.40%
2025-06-13	15.05	15.56	14.91	14.96	14.74	qfq	5,783,150	88,105,159	-0.53%
2025-06-12	14.90	15.04	14.85	15.04	14.81	qfq	2,227,500	33,249,162	0.60%
2025-06-11	15.09	15.13	14.94	14.95	14.73	qfq	3,227,480	48,554,902	-0.93%
2025-06-10	15.02	15.10	14.79	15.09	14.86	qfq	3,147,000	47,090,602	0.47%
2025-06-09	15.01	15.05	14.88	15.02	14.79	qfq	2,371,486	35,499,959	0.07%
2025-06-06	14.70	15.23	14.65	15.01	14.78	qfq	6,111,982	91,455,653	2.25%
2025-06-05	14.79	14.79	14.53	14.68	14.46	qfq	2,257,000	32,989,048	-0.27%
2025-06-04	14.75	14.76	14.63	14.72	14.50	qfq	2,493,452	36,654,638	0.20%
2025-06-03	14.53	14.72	14.40	14.69	14.47	qfq	1,727,900	25,269,674	1.10%
2025-05-30	14.71	14.71	14.52	14.53	14.31	qfq	1,459,300	21,263,692	-1.22%
2025-05-29	14.61	14.78	14.61	14.71	14.49	qfq	2,379,800	34,950,807	0.34%
2025-05-28	14.55	14.67	14.46	14.66	14.44	qfq	1,759,986	25,640,667	0.69%
2025-05-27	14.50	14.65	14.42	14.56	14.34	qfq	1,698,794	24,663,785	-0.34%
2025-05-26	14.64	14.71	14.45	14.61	14.39	qfq	1,895,040	27,633,828	0.83%
2025-05-23	14.75	14.84	14.46	14.49	14.27	qfq	3,605,100	52,687,979	-1.90%
2025-05-22	14.85	15.10	14.74	14.77	14.55	qfq	5,159,500	76,942,048	0.61%
2025-05-21	14.68	14.80	14.56	14.68	14.46	qfq	3,462,706	50,863,242	-0.41%
2025-05-20	14.93	14.98	14.51	14.74	14.52	qfq	5,303,874	77,657,937	-1.14%
2025-05-19	14.70	15.05	14.62	14.91	14.69	qfq	4,822,180	71,780,061	0.95%
2025-05-16	14.74	15.01	14.51	14.77	14.55	qfq	4,482,510	65,599,163	-0.27%
2025-05-15	15.40	15.59	14.81	14.81	14.59	qfq	8,827,721	133,921,457	-2.82%
2025-05-14	14.77	15.28	14.72	15.24	15.01	qfq	10,740,196	161,879,422	3.25%
2025-05-13	14.98	15.12	14.54	14.76	14.54	qfq	6,137,012	90,679,654	1.65%
2025-05-12	14.29	14.55	14.25	14.52	14.30	qfq	2,943,239	42,493,140	2.40%
2025-05-09	14.42	14.42	14.17	14.18	13.97	qfq	2,516,500	35,806,494	-2.68%
2025-05-08	14.40	14.61	14.33	14.57	14.15	qfq	2,247,060	32,591,785	0.76%
2025-05-07	14.62	14.64	14.30	14.46	14.05	qfq	2,763,855	39,884,441	0.28%
2025-05-06	14.29	14.42	14.19	14.42	14.01	qfq	3,595,115	51,491,681	1.84%
2025-04-30	14.16	14.38	14.06	14.16	13.76	qfq	2,417,980	34,366,916	0.00%
2025-04-29	14.37	14.49	14.13	14.16	13.76	qfq	3,067,220	43,777,134	-1.05%
2025-04-28	14.49	14.72	14.30	14.31	13.90	qfq	2,222,288	32,247,114	-1.11%
2025-04-25	14.46	14.60	14.41	14.47	14.06	qfq	2,016,808	29,241,058	-0.55%
2025-04-24	14.57	14.65	14.39	14.55	14.13	qfq	2,965,940	43,046,274	-0.68%
2025-04-23	14.19	14.65	14.19	14.65	14.23	qfq	5,943,899	85,956,061	3.31%
2025-04-22	14.11	14.43	14.09	14.18	13.78	qfq	2,391,008	34,021,674	-0.14%
2025-04-21	14.05	14.30	13.93	14.20	13.79	qfq	3,492,020	49,141,889	0.57%
2025-04-18	14.22	14.25	14.00	14.12	13.72	qfq	1,719,940	24,266,850	-0.77%
2025-04-17	14.16	14.24	14.01	14.23	13.82	qfq	2,182,700	30,940,262	0.42%
2025-04-16	14.28	14.38	13.95	14.17	13.77	qfq	2,900,900	41,121,211	-0.77%
2025-04-15	14.35	14.48	14.13	14.28	13.87	qfq	4,015,101	57,225,944	-2.59%
2025-04-14	14.68	14.72	14.49	14.66	14.24	qfq	3,481,800	50,937,391	1.31%
2025-04-11	14.25	14.73	14.25	14.47	14.06	qfq	5,126,040	74,557,633	0.70%
2025-04-10	14.48	14.70	14.22	14.37	13.96	qfq	6,398,572	92,627,040	1.55%
2025-04-09	13.50	14.18	13.13	14.15	13.75	qfq	5,107,438	70,163,977	1.58%
2025-04-08	14.11	14.30	13.66	13.93	13.53	qfq	5,138,974	71,754,773	-1.21%
2025-04-07	14.95	14.95	14.10	14.10	13.70	qfq	5,869,680	84,499,088	-10.02%
2025-04-03	15.72	15.82	15.52	15.67	15.22	qfq	3,401,660	53,355,841	-1.26%
2025-04-02	15.82	16.03	15.80	15.87	15.42	qfq	3,246,599	51,680,932	-0.31%
2025-04-01	15.98	16.15	15.80	15.92	15.47	qfq	3,557,459	56,746,465	0.25%
2025-03-31	15.72	15.99	15.66	15.88	15.43	qfq	3,359,240	53,052,912	0.63%
2025-03-28	15.92	15.96	15.77	15.78	15.33	qfq	3,374,915	53,454,602	-0.82%
2025-03-27	16.16	16.19	15.86	15.91	15.46	qfq	3,883,184	62,078,628	-2.03%
2025-03-26	16.14	16.36	16.05	16.24	15.78	qfq	3,187,716	51,736,421	0.56%
2025-03-25	16.30	16.40	16.05	16.15	15.69	qfq	5,465,600	88,699,998	-2.48%
2025-03-24	16.48	16.73	16.09	16.56	16.09	qfq	6,919,740	113,686,491	1.28%
2025-03-21	16.33	16.86	16.19	16.35	15.88	qfq	8,207,441	135,489,088	-0.18%
2025-03-20	16.30	16.55	16.25	16.38	15.91	qfq	4,749,171	77,915,125	0.49%
2025-03-19	16.30	16.44	16.22	16.30	15.83	qfq	4,834,634	78,877,877	-1.09%
2025-03-18	16.23	16.64	16.11	16.48	16.01	qfq	7,751,547	127,182,188	1.79%
2025-03-17	16.08	16.26	16.08	16.19	15.73	qfq	4,679,920	75,706,927	1.25%
2025-03-14	15.84	16.05	15.74	15.99	15.53	qfq	5,215,744	82,994,339	0.50%
2025-03-13	16.44	16.44	15.81	15.91	15.46	qfq	4,785,680	76,737,712	-2.39%
2025-03-12	16.09	16.45	15.93	16.30	15.83	qfq	6,248,706	101,227,554	1.37%
2025-03-11	15.94	16.08	15.76	16.08	15.62	qfq	2,945,800	46,957,947	0.00%
2025-03-10	16.38	16.48	16.03	16.08	15.62	qfq	4,225,314	68,193,868	-1.47%
2025-03-07	16.18	16.54	16.11	16.32	15.85	qfq	7,836,544	127,939,938	0.99%
2025-03-06	16.09	16.28	15.96	16.16	15.70	qfq	6,084,011	98,068,933	0.62%
2025-03-05	16.06	16.19	15.95	16.06	15.60	qfq	4,121,852	66,045,000	-1.05%
2025-03-04	15.77	16.24	15.65	16.23	15.77	qfq	6,921,762	110,993,987	2.92%
2025-03-03	15.83	16.03	15.64	15.77	15.32	qfq	4,247,780	67,284,299	-0.32%
2025-02-28	15.92	16.09	15.76	15.82	15.37	qfq	5,454,910	86,887,686	-0.75%
2025-02-27	16.22	16.28	15.76	15.94	15.48	qfq	6,541,480	104,558,463	-1.54%
2025-02-26	16.14	16.21	15.97	16.19	15.73	qfq	6,418,990	103,407,287	0.25%
2025-02-25	16.07	16.29	15.96	16.15	15.69	qfq	7,101,554	114,499,962	-0.55%
2025-02-24	16.66	16.72	16.05	16.24	15.78	qfq	12,099,439	196,635,283	-2.93%
2025-02-21	16.50	16.91	16.49	16.73	16.25	qfq	16,847,748	280,786,722	-1.53%
2025-02-20	17.85	17.94	16.66	16.99	16.51	qfq	28,226,626	488,752,867	-4.82%
2025-02-19	17.85	17.85	17.25	17.85	17.34	qfq	22,500,434	400,573,417	9.98%
2025-02-18	15.34	16.23	15.31	16.23	15.77	qfq	5,269,192	84,295,522	10.03%
2025-02-17	14.60	14.80	14.48	14.75	14.33	qfq	2,605,787	38,266,527	1.72%
2025-02-14	14.65	14.68	14.45	14.50	14.09	qfq	2,540,176	36,941,872	-0.82%
2025-02-13	14.74	14.82	14.62	14.62	14.20	qfq	2,347,300	34,539,213	-0.81%
2025-02-12	14.79	14.83	14.62	14.74	14.32	qfq	1,707,510	25,107,893	-0.34%
2025-02-11	14.90	14.90	14.67	14.79	14.37	qfq	1,506,860	22,238,441	-0.14%
2025-02-10	14.90	14.93	14.73	14.81	14.39	qfq	1,755,240	25,981,434	0.00%
2025-02-07	14.69	14.91	14.66	14.81	14.39	qfq	2,147,410	31,819,224	0.34%
2025-02-06	14.60	14.77	14.43	14.76	14.34	qfq	1,877,675	27,390,120	1.23%
2025-02-05	15.06	15.12	14.52	14.58	14.16	qfq	3,151,120	46,357,417	-2.86%
2025-01-27	14.91	15.21	14.85	15.01	14.58	qfq	2,463,065	37,148,611	0.87%
2025-01-24	14.89	14.94	14.61	14.88	14.46	qfq	2,832,877	41,845,205	-0.27%
2025-01-23	15.13	15.16	14.85	14.92	14.49	qfq	3,835,800	57,547,930	-1.00%
2025-01-22	15.28	15.28	15.05	15.07	14.64	qfq	1,681,500	25,436,763	-0.33%
2025-01-21	15.18	15.29	15.00	15.12	14.69	qfq	1,191,159	17,965,016	-0.33%
2025-01-20	15.16	15.43	15.04	15.17	14.74	qfq	2,569,697	39,117,420	0.13%
2025-01-17	14.84	15.25	14.74	15.15	14.72	qfq	2,573,630	38,681,647	1.88%
2025-01-16	14.95	15.15	14.72	14.87	14.45	qfq	2,135,640	31,937,288	-1.00%
2025-01-15	14.91	15.10	14.86	15.02	14.59	qfq	1,571,660	23,512,865	0.00%
2025-01-14	14.77	15.03	14.77	15.02	14.59	qfq	2,768,320	41,254,806	1.42%
2025-01-13	14.74	14.84	14.52	14.81	14.39	qfq	1,202,377	17,724,385	0.47%
2025-01-10	15.03	15.13	14.72	14.74	14.32	qfq	2,398,060	35,723,402	-1.80%
2025-01-09	15.49	15.49	14.92	15.01	14.58	qfq	2,451,593	37,066,769	-3.10%
2025-01-08	15.40	15.70	15.13	15.49	15.05	qfq	1,553,570	23,958,790	0.58%
2025-01-07	15.54	15.56	15.22	15.40	14.96	qfq	1,321,560	20,283,849	-0.90%
2025-01-06	15.34	15.77	15.09	15.54	15.10	qfq	1,578,869	24,478,612	1.30%
2025-01-03	15.78	15.94	15.33	15.34	14.90	qfq	1,999,766	31,306,107	-2.48%
2025-01-02	16.05	16.20	15.57	15.73	15.28	qfq	2,207,560	35,063,842	-1.56%
2024-12-31	16.44	16.44	15.98	15.98	15.52	qfq	1,557,883	25,278,484	-2.50%
2024-12-30	16.52	16.60	16.28	16.39	15.92	qfq	1,872,596	30,811,840	-0.06%
2024-12-27	15.90	16.44	15.90	16.40	15.93	qfq	2,115,680	34,381,111	3.02%
2024-12-26	15.90	15.96	15.83	15.92	15.47	qfq	770,440	12,256,413	-0.06%
2024-12-25	15.85	16.05	15.64	15.93	15.48	qfq	1,186,135	18,798,619	-0.25%
2024-12-24	15.64	15.98	15.64	15.97	15.51	qfq	1,341,060	21,310,849	2.11%
2024-12-23	15.96	16.09	15.63	15.64	15.19	qfq	1,421,230	22,476,349	-2.13%
2024-12-20	15.88	16.12	15.85	15.98	15.52	qfq	1,094,000	17,496,159	0.88%
2024-12-19	15.91	15.91	15.63	15.84	15.39	qfq	1,045,915	16,479,017	-0.56%
2024-12-18	15.90	16.14	15.77	15.93	15.48	qfq	1,234,350	19,722,918	0.00%
2024-12-17	16.35	16.51	15.83	15.93	15.48	qfq	2,787,740	44,849,650	-2.98%
2024-12-16	16.45	16.66	16.37	16.42	15.95	qfq	1,063,760	17,533,934	-0.55%
2024-12-13	16.82	17.00	16.51	16.51	16.04	qfq	1,600,940	26,725,265	-1.78%
2024-12-12	16.89	17.06	16.76	16.81	16.33	qfq	1,665,540	28,085,366	-0.65%
2024-12-11	16.55	16.97	16.36	16.92	16.44	qfq	2,231,480	37,240,222	3.42%
2024-12-10	16.63	16.71	16.33	16.36	15.89	qfq	1,563,300	25,834,884	0.37%
2024-12-09	16.42	16.45	16.16	16.30	15.83	qfq	1,314,960	21,443,358	-0.55%
2024-12-06	16.11	16.44	16.11	16.39	15.92	qfq	1,182,720	19,306,860	1.24%
2024-12-05	16.21	16.28	16.04	16.19	15.73	qfq	1,213,560	19,641,898	0.56%
2024-12-04	16.57	16.57	16.06	16.10	15.64	qfq	1,643,540	26,731,639	-2.84%
2024-12-03	16.41	16.70	16.37	16.57	16.10	qfq	1,667,430	27,563,087	0.42%
2024-12-02	16.22	16.59	16.19	16.50	16.03	qfq	2,312,320	37,838,064	1.66%
2024-11-29	16.02	16.42	16.01	16.23	15.77	qfq	1,747,840	28,360,729	1.37%
2024-11-28	16.15	16.25	15.98	16.01	15.55	qfq	1,182,220	19,027,813	-0.99%
2024-11-27	16.06	16.21	15.67	16.17	15.71	qfq	1,691,580	26,996,267	-0.12%
2024-11-26	16.35	16.41	16.16	16.19	15.73	qfq	991,664	16,120,397	-0.74%
2024-11-25	16.14	16.48	16.11	16.31	15.84	qfq	1,166,860	19,027,559	0.68%
2024-11-22	16.71	16.86	16.19	16.20	15.74	qfq	1,764,540	29,127,518	-3.51%
2024-11-21	16.97	17.04	16.67	16.79	16.31	qfq	1,202,583	20,228,327	-1.06%
2024-11-20	16.70	17.09	16.60	16.97	16.49	qfq	1,940,365	32,685,526	1.62%
2024-11-19	16.26	16.71	16.23	16.70	16.22	qfq	1,988,667	32,677,884	2.71%
2024-11-18	16.51	16.66	16.22	16.26	15.80	qfq	1,993,623	32,734,664	-1.33%
2024-11-15	16.65	16.95	16.47	16.48	16.01	qfq	1,741,080	29,090,726	-1.38%
2024-11-14	17.31	17.39	16.68	16.71	16.23	qfq	1,861,491	31,654,515	-3.52%
2024-11-13	17.20	17.35	16.93	17.32	16.83	qfq	2,185,270	37,546,337	0.93%
2024-11-12	17.30	17.72	16.95	17.16	16.67	qfq	3,946,673	68,571,533	-0.41%
2024-11-11	16.92	17.37	16.78	17.23	16.74	qfq	3,043,588	51,861,369	1.35%
2024-11-08	17.35	17.35	16.73	17.00	16.51	qfq	3,195,873	54,162,362	-0.99%
2024-11-07	16.60	17.19	16.36	17.17	16.68	qfq	4,108,048	69,431,683	3.50%
2024-11-06	16.80	17.13	16.52	16.59	16.12	qfq	3,322,480	55,688,905	-1.07%
2024-11-05	16.67	16.88	16.47	16.77	16.29	qfq	4,178,360	69,752,981	0.12%
2024-11-04	16.51	16.75	16.28	16.75	16.27	qfq	2,650,920	43,960,974	1.76%
2024-11-01	16.52	16.85	16.26	16.46	15.99	qfq	3,504,213	57,937,213	-0.36%
2024-10-31	16.56	16.79	16.40	16.52	16.05	qfq	2,802,733	46,350,487	-1.14%
2024-10-30	16.70	17.08	16.52	16.71	16.23	qfq	3,321,860	55,736,639	-0.71%
2024-10-29	16.99	17.10	16.67	16.83	16.35	qfq	3,589,160	60,588,641	-1.41%
2024-10-28	17.08	17.31	16.92	17.07	16.58	qfq	4,012,040	68,519,344	0.00%
2024-10-25	17.20	17.45	16.81	17.07	16.58	qfq	6,628,390	112,752,582	-2.68%
2024-10-24	17.65	17.80	17.42	17.54	17.04	qfq	2,488,960	43,683,522	-1.35%
2024-10-23	17.72	18.13	17.52	17.78	17.27	qfq	4,103,535	73,390,562	0.34%
2024-10-22	17.23	17.72	17.21	17.72	17.21	qfq	4,426,080	77,755,214	2.84%
2024-10-21	17.32	17.66	17.12	17.23	16.74	qfq	4,329,458	74,999,965	0.41%
2024-10-18	16.88	17.35	16.87	17.16	16.67	qfq	4,136,074	70,978,918	1.72%
2024-10-17	16.98	17.20	16.82	16.87	16.39	qfq	3,010,762	51,177,075	-0.76%
2024-10-16	16.65	17.19	16.59	17.00	16.51	qfq	4,181,040	70,965,185	1.19%
2024-10-15	16.86	17.39	16.70	16.80	16.32	qfq	5,562,380	94,797,308	-0.47%
2024-10-14	16.50	16.98	16.38	16.88	16.40	qfq	6,105,560	101,991,176	2.37%
2024-10-11	17.33	17.43	16.14	16.49	16.02	qfq	12,556,330	209,017,858	-4.24%
2024-10-10	16.42	17.22	16.12	17.22	16.73	qfq	7,787,407	132,875,473	10.03%
2024-10-09	16.49	16.49	15.55	15.65	15.20	qfq	5,582,900	89,086,874	-7.40%
2024-10-08	18.17	18.25	16.12	16.90	16.42	qfq	10,118,003	171,685,855	1.81%
2024-09-30	15.98	16.90	15.88	16.60	16.13	qfq	7,366,642	120,628,297	7.44%
2024-09-27	14.87	15.59	14.62	15.45	15.01	qfq	2,131,577	32,387,816	4.82%
2024-09-26	14.49	14.78	14.31	14.74	14.32	qfq	2,247,977	32,835,871	2.43%
2024-09-25	14.26	14.63	14.23	14.39	13.98	qfq	2,126,550	30,752,971	1.70%
2024-09-24	13.66	14.18	13.66	14.15	13.75	qfq	1,769,900	24,714,401	3.89%
2024-09-23	13.62	13.90	13.55	13.62	13.23	qfq	630,572	8,617,063	-0.73%
2024-09-20	13.76	13.97	13.66	13.72	13.33	qfq	659,072	9,038,843	-0.72%
2024-09-19	13.62	13.97	13.48	13.82	13.43	qfq	1,315,240	18,166,048	1.54%
2024-09-18	13.59	13.83	13.41	13.61	13.22	qfq	1,252,580	16,997,714	-0.37%
2024-09-13	13.88	13.98	13.60	13.66	13.27	qfq	1,059,280	14,596,697	-1.59%
2024-09-12	13.83	14.11	13.83	13.88	13.48	qfq	1,021,768	14,314,473	0.00%
2024-09-11	13.88	14.08	13.78	13.88	13.48	qfq	1,252,912	17,423,323	-0.57%
2024-09-10	14.17	14.47	13.86	13.96	13.56	qfq	1,904,540	26,821,965	-2.24%
2024-09-09	14.09	14.37	13.91	14.28	13.87	qfq	1,961,400	27,889,004	1.35%
2024-09-06	14.17	14.24	14.04	14.09	13.69	qfq	1,535,040	21,697,884	-0.56%
2024-09-05	14.16	14.27	14.06	14.17	13.77	qfq	1,512,834	21,459,060	0.78%
2024-09-04	13.90	14.18	13.82	14.06	13.66	qfq	1,361,040	19,114,899	0.14%
2024-09-03	13.87	14.27	13.75	14.04	13.64	qfq	1,936,939	27,234,907	1.59%
2024-09-02	13.91	14.11	13.74	13.82	13.43	qfq	1,953,320	27,181,626	-0.58%
2024-08-30	13.97	14.16	13.77	13.90	13.50	qfq	3,049,099	42,559,393	-1.07%
2024-08-29	13.64	14.12	13.60	14.05	13.65	qfq	2,042,400	28,209,274	2.03%
2024-08-28	13.53	14.33	13.53	13.77	13.38	qfq	2,461,120	33,909,293	-2.62%
2024-08-27	13.98	14.30	13.83	14.14	13.74	qfq	2,028,679	28,603,507	1.14%
2024-08-26	14.06	14.30	13.77	13.98	13.58	qfq	2,401,600	33,686,039	-0.99%
2024-08-23	14.15	14.55	14.02	14.12	13.72	qfq	2,533,700	36,041,932	-3.22%
2024-08-22	14.81	14.94	14.51	14.59	14.17	qfq	1,996,640	29,283,601	-2.54%
2024-08-21	14.95	15.09	14.81	14.97	14.54	qfq	2,329,473	34,863,163	-0.13%
2024-08-20	15.30	15.42	14.68	14.99	14.56	qfq	5,849,830	87,819,568	-2.47%
2024-08-19	14.40	15.55	14.17	15.37	14.93	qfq	8,489,737	127,377,186	7.71%
2024-08-16	14.36	14.56	14.10	14.27	13.86	qfq	3,425,293	49,092,378	1.06%
2024-08-15	14.72	14.72	14.03	14.12	13.72	qfq	3,764,090	53,658,139	-1.88%
2024-08-14	14.76	14.88	14.34	14.39	13.98	qfq	4,760,562	69,107,372	1.91%
2024-08-13	14.51	14.93	13.80	14.12	13.72	qfq	7,037,332	100,065,855	-2.62%
2024-08-12	14.13	14.56	14.13	14.50	14.09	qfq	2,548,893	36,758,885	1.68%
2024-08-09	14.33	14.50	14.23	14.26	13.85	qfq	1,853,542	26,574,571	-1.18%
2024-08-08	14.17	14.50	14.16	14.43	14.02	qfq	2,236,550	32,087,517	0.56%
2024-08-07	14.22	14.71	13.93	14.35	13.94	qfq	3,495,070	49,750,296	0.42%
2024-08-06	13.70	14.45	13.70	14.29	13.88	qfq	4,286,992	60,693,598	3.85%
2024-08-05	13.28	14.50	13.11	13.76	13.37	qfq	7,925,983	110,822,354	2.84%
2024-08-02	13.28	13.71	13.12	13.38	13.00	qfq	3,093,327	41,599,966	0.98%
2024-08-01	13.24	13.57	13.19	13.25	12.87	qfq	2,261,110	30,116,216	-0.23%
2024-07-31	12.45	13.40	12.39	13.28	12.90	qfq	3,940,732	51,245,088	6.75%
2024-07-30	12.50	12.57	12.38	12.44	12.08	qfq	1,094,953	13,645,547	-1.11%
2024-07-29	12.47	12.70	12.18	12.58	12.22	qfq	1,886,973	23,470,567	1.13%
2024-07-26	12.37	12.58	12.35	12.44	12.08	qfq	1,171,742	14,593,691	0.08%
2024-07-25	12.10	12.54	12.03	12.43	12.08	qfq	1,975,601	24,393,513	2.05%
2024-07-24	12.33	12.42	12.08	12.18	11.83	qfq	1,405,088	17,173,996	-1.22%
2024-07-23	12.66	12.75	12.31	12.33	11.98	qfq	1,125,400	14,133,250	-1.83%
2024-07-22	12.48	12.60	12.40	12.56	12.20	qfq	941,020	11,778,671	0.64%
2024-07-19	12.51	12.60	12.36	12.48	12.12	qfq	1,281,560	15,987,410	-0.24%
2024-07-18	12.29	12.52	12.10	12.51	12.15	qfq	1,570,284	19,357,379	1.46%
2024-07-17	12.49	12.55	12.20	12.33	11.98	qfq	1,353,400	16,765,662	-1.12%
2024-07-16	12.39	12.50	12.31	12.47	12.11	qfq	889,026	11,045,044	0.56%
2024-07-15	12.54	12.54	12.32	12.40	12.05	qfq	1,277,400	15,857,821	-1.27%
2024-07-12	12.87	12.89	12.45	12.56	12.20	qfq	1,931,480	24,347,520	-2.26%
2024-07-11	12.85	13.01	12.83	12.85	12.48	qfq	1,926,520	24,861,039	0.94%
2024-07-10	12.66	12.92	12.52	12.73	12.37	qfq	2,241,601	28,542,745	0.55%
2024-07-09	12.96	13.06	12.45	12.66	12.30	qfq	3,593,043	45,535,466	-2.31%
2024-07-08	13.47	13.50	12.89	12.96	12.59	qfq	1,609,180	21,061,193	-4.50%
2024-07-05	13.42	13.63	13.23	13.57	13.18	qfq	1,181,033	15,874,537	1.50%
2024-07-04	13.82	13.82	13.34	13.37	12.99	qfq	1,085,053	14,637,799	-2.05%
2024-07-03	13.78	13.90	13.65	13.65	13.26	qfq	1,036,280	14,245,284	-1.52%
2024-07-02	13.68	14.02	13.68	13.86	13.46	qfq	1,238,820	17,178,408	-0.57%
2024-07-01	13.76	13.98	13.64	13.94	13.54	qfq	1,232,960	17,020,256	0.72%
2024-06-28	13.80	13.97	13.63	13.84	13.44	qfq	1,810,860	24,981,361	2.67%
2024-06-27	13.80	13.88	13.46	13.48	13.10	qfq	2,028,060	27,703,608	-2.95%
2024-06-26	13.77	13.95	13.50	13.89	13.49	qfq	1,389,824	19,136,953	1.02%
2024-06-25	13.55	14.12	13.37	13.75	13.36	qfq	2,470,020	34,114,544	3.00%
2024-06-24	13.85	13.85	13.23	13.35	12.97	qfq	2,024,496	27,277,088	-2.34%
2024-06-21	13.76	13.93	13.63	13.67	13.28	qfq	1,605,380	22,128,998	-1.01%
2024-06-20	14.11	14.20	13.81	13.81	13.42	qfq	1,706,680	23,820,929	-2.13%
2024-06-19	14.35	14.58	14.09	14.11	13.71	qfq	1,080,600	15,390,012	-1.88%
2024-06-18	14.28	14.52	14.22	14.38	13.97	qfq	1,075,500	15,473,836	0.63%
2024-06-17	14.36	14.44	13.88	14.29	13.88	qfq	2,135,767	30,272,905	-1.04%
2024-06-14	14.62	14.77	14.29	14.44	14.03	qfq	2,301,997	33,294,897	-1.23%
2024-06-13	14.93	15.08	14.55	14.62	14.20	qfq	2,007,870	29,637,378	-1.95%
2024-06-12	15.00	15.03	14.76	14.91	14.48	qfq	1,558,299	23,212,250	-1.00%
2024-06-11	15.78	15.78	14.96	15.06	14.63	qfq	2,623,566	39,676,815	-2.78%
2024-06-07	15.05	15.56	15.02	15.49	15.05	qfq	2,586,760	39,739,040	2.24%
2024-06-06	15.40	15.64	14.84	15.15	14.72	qfq	3,671,800	55,468,674	-2.88%
2024-06-05	15.87	16.15	15.60	15.60	15.01	qfq	1,840,060	29,272,525	-2.38%
2024-06-04	15.71	16.06	15.38	15.98	15.38	qfq	2,056,800	32,453,370	0.69%
2024-06-03	15.69	16.16	15.69	15.87	15.27	qfq	2,270,920	36,108,834	0.76%
2024-05-31	15.69	15.89	15.58	15.75	15.16	qfq	1,705,306	26,805,599	-0.06%
2024-05-30	16.05	16.23	15.76	15.76	15.17	qfq	2,377,320	37,917,598	-2.17%
2024-05-29	16.10	16.25	15.70	16.11	15.50	qfq	2,630,020	42,232,725	-1.47%
2024-05-28	16.16	16.73	16.01	16.35	15.73	qfq	5,147,417	84,164,067	0.31%
2024-05-27	15.85	16.49	15.67	16.30	15.68	qfq	4,755,586	76,864,219	4.82%
2024-05-24	15.69	15.88	15.39	15.55	14.96	qfq	2,474,157	38,686,849	-1.64%
2024-05-23	15.70	16.04	15.36	15.81	15.21	qfq	2,288,609	36,167,967	-0.13%
2024-05-22	16.20	16.20	15.75	15.83	15.23	qfq	2,335,280	37,156,326	-2.28%
2024-05-21	16.20	16.30	15.94	16.20	15.59	qfq	2,404,780	38,871,097	-0.18%
2024-05-20	15.90	16.28	15.80	16.23	15.62	qfq	3,800,149	61,373,606	2.01%
2024-05-17	15.85	15.95	15.65	15.91	15.31	qfq	2,690,380	42,545,140	-0.06%
2024-05-16	16.29	16.29	15.59	15.92	15.32	qfq	5,356,260	84,996,947	-1.30%
2024-05-15	16.48	16.63	16.08	16.13	15.52	qfq	4,604,755	74,757,461	-2.12%
2024-05-14	16.71	16.90	16.46	16.48	15.86	qfq	5,871,140	97,692,401	-2.20%
2024-05-13	16.30	17.38	15.86	16.85	16.21	qfq	7,619,571	126,873,229	1.75%
2024-05-10	16.38	16.66	16.10	16.56	15.93	qfq	6,309,265	103,382,283	1.10%
2024-05-09	15.75	16.59	15.73	16.38	15.76	qfq	8,107,630	131,583,828	4.87%
2024-05-08	15.90	16.10	15.61	15.62	15.03	qfq	5,316,485	84,145,788	-2.01%
2024-05-07	15.65	15.94	15.41	15.94	15.34	qfq	6,720,985	105,665,642	0.76%
2024-05-06	15.26	15.88	15.05	15.82	15.22	qfq	9,005,917	139,809,790	4.70%
2024-04-30	14.99	15.23	14.85	15.11	14.54	qfq	4,709,461	70,834,090	0.73%
2024-04-29	15.01	15.25	14.93	15.00	14.43	qfq	7,954,100	119,614,892	-2.15%
2024-04-26	15.10	16.31	15.00	15.33	14.75	qfq	10,554,265	162,839,587	-1.03%
2024-04-25	14.63	15.55	14.55	15.49	14.91	qfq	9,015,984	135,495,339	5.59%
2024-04-24	14.73	14.79	14.48	14.67	14.12	qfq	6,325,257	92,410,724	-1.74%
2024-04-23	14.83	15.22	14.59	14.93	14.37	qfq	7,679,040	114,297,745	0.13%
2024-04-22	15.77	15.88	14.82	14.91	14.35	qfq	12,206,598	187,059,855	-2.42%
2024-04-19	13.72	15.28	13.72	15.28	14.70	qfq	7,618,017	114,211,233	10.01%
2024-04-18	13.98	14.12	13.80	13.89	13.37	qfq	1,994,999	27,762,724	-1.14%
2024-04-17	13.51	14.08	13.51	14.05	13.52	qfq	2,323,600	32,341,119	5.88%
2024-04-16	13.96	13.96	13.10	13.27	12.77	qfq	3,705,400	49,889,970	-5.21%
2024-04-15	14.50	14.78	13.86	14.00	13.47	qfq	3,580,353	50,950,894	-4.24%
2024-04-12	14.32	14.73	14.20	14.62	14.07	qfq	3,214,100	46,711,062	2.09%
2024-04-11	14.18	14.55	14.10	14.32	13.78	qfq	1,577,533	22,693,020	0.00%
2024-04-10	14.38	14.52	14.16	14.32	13.78	qfq	1,667,680	23,905,820	-0.42%
2024-04-09	14.49	14.57	14.30	14.38	13.84	qfq	2,148,540	30,956,795	-0.76%
2024-04-08	14.45	14.75	14.20	14.49	13.94	qfq	4,148,331	59,716,212	-2.82%
2024-04-03	14.82	15.11	14.51	14.91	14.35	qfq	5,438,062	80,799,921	2.05%
2024-04-02	14.16	14.86	13.98	14.61	14.06	qfq	4,136,669	59,699,997	4.06%
2024-04-01	14.15	14.15	13.78	14.04	13.51	qfq	2,508,959	34,962,304	1.08%
2024-03-29	13.55	13.92	13.47	13.89	13.37	qfq	1,966,580	26,932,771	2.58%
2024-03-28	13.69	13.71	13.45	13.54	13.03	qfq	1,925,580	26,176,023	-0.22%
2024-03-27	13.90	14.03	13.50	13.57	13.06	qfq	1,348,340	18,594,240	-2.37%
2024-03-26	13.83	13.98	13.63	13.90	13.38	qfq	1,584,560	21,898,128	0.51%
2024-03-25	14.33	14.33	13.80	13.83	13.31	qfq	2,202,320	30,816,884	-1.98%
2024-03-22	14.50	14.68	14.07	14.11	13.58	qfq	2,844,180	40,459,896	-3.16%
2024-03-21	14.66	15.07	14.45	14.57	14.02	qfq	3,079,420	45,342,856	-0.48%
2024-03-20	14.45	14.78	14.35	14.64	14.09	qfq	2,704,738	39,561,163	1.24%
2024-03-19	14.22	14.94	14.14	14.46	13.91	qfq	3,872,530	56,564,399	1.83%
2024-03-18	13.89	14.24	13.84	14.20	13.66	qfq	2,859,148	40,173,744	2.75%
2024-03-15	13.90	13.90	13.63	13.82	13.30	qfq	1,599,880	21,986,859	-0.14%
2024-03-14	13.90	14.10	13.68	13.84	13.32	qfq	2,134,796	29,589,011	-0.86%
2024-03-13	13.66	14.08	13.56	13.96	13.43	qfq	3,496,690	48,448,513	2.27%
2024-03-12	13.63	13.68	13.42	13.65	13.13	qfq	1,919,380	25,993,824	0.74%
2024-03-11	13.17	13.79	13.10	13.55	13.04	qfq	2,831,750	38,107,850	2.89%
2024-03-08	12.96	13.23	12.82	13.17	12.67	qfq	2,382,610	31,012,999	1.70%
2024-03-07	13.15	13.27	12.91	12.95	12.46	qfq	2,081,800	27,216,246	-1.37%
2024-03-06	13.15	13.31	13.08	13.13	12.63	qfq	1,894,920	24,974,748	-0.15%
2024-03-05	13.40	13.40	13.09	13.15	12.65	qfq	1,844,380	24,308,661	-1.87%
2024-03-04	13.50	13.57	13.24	13.40	12.89	qfq	2,572,440	34,460,461	-0.81%
2024-03-01	13.52	13.65	13.31	13.51	13.00	qfq	2,330,000	31,355,662	0.07%
2024-02-29	12.98	13.53	12.90	13.50	12.99	qfq	2,895,982	38,694,237	2.74%
2024-02-28	14.10	14.41	13.08	13.14	12.64	qfq	4,535,100	62,377,762	-6.81%
2024-02-27	13.52	14.31	13.52	14.10	13.57	qfq	3,278,343	45,866,487	3.15%
2024-02-26	13.50	14.14	13.50	13.67	13.15	qfq	4,639,780	64,130,914	2.24%
2024-02-23	13.13	13.37	12.97	13.37	12.87	qfq	2,953,218	38,873,539	2.06%
2024-02-22	12.95	13.29	12.81	13.10	12.61	qfq	2,907,040	37,965,696	1.71%
2024-02-21	12.58	13.20	12.50	12.88	12.39	qfq	3,481,842	45,062,336	1.02%
2024-02-20	12.80	12.80	12.30	12.75	12.27	qfq	2,310,634	29,083,265	-0.23%
2024-02-19	12.58	13.28	12.58	12.78	12.30	qfq	4,849,306	62,605,822	1.67%
2024-02-08	11.78	12.70	11.76	12.57	12.10	qfq	4,715,132	57,691,959	6.35%
2024-02-07	11.96	12.16	11.60	11.82	11.37	qfq	5,297,979	62,984,889	-2.80%
2024-02-06	11.80	12.30	10.91	12.16	11.70	qfq	9,402,493	108,312,638	0.33%
2024-02-05	11.56	12.50	10.53	12.12	11.66	qfq	8,342,855	96,453,308	6.69%
2024-02-02	11.89	12.12	10.90	11.36	10.93	qfq	3,901,196	45,161,451	-4.30%
2024-02-01	12.16	12.31	11.61	11.87	11.42	qfq	4,908,624	58,418,315	-3.02%
2024-01-31	13.00	13.12	12.16	12.24	11.78	qfq	4,983,370	62,418,974	-6.85%
2024-01-30	13.54	13.94	13.02	13.14	12.64	qfq	2,849,423	38,338,056	-4.99%
2024-01-29	14.29	14.29	13.76	13.83	13.31	qfq	2,060,847	28,744,693	-2.19%
2024-01-26	14.37	14.51	14.08	14.14	13.61	qfq	2,530,540	36,055,596	-1.33%
2024-01-25	13.80	14.38	13.74	14.33	13.79	qfq	3,406,396	48,122,985	3.62%
2024-01-24	13.75	14.08	13.42	13.83	13.31	qfq	2,694,260	37,039,654	0.66%
2024-01-23	13.68	13.90	13.40	13.74	13.22	qfq	2,364,280	32,408,958	-0.43%
2024-01-22	14.70	14.70	13.69	13.80	13.28	qfq	4,280,764	60,025,518	-6.25%
2024-01-19	15.43	15.44	14.70	14.72	14.16	qfq	3,211,740	48,188,987	-4.42%
2024-01-18	15.08	15.66	14.51	15.40	14.82	qfq	6,533,077	97,685,919	1.32%
2024-01-17	15.80	15.85	15.19	15.20	14.63	qfq	6,044,328	93,433,583	-4.40%
2024-01-16	16.80	16.85	15.80	15.90	15.30	qfq	10,026,950	161,913,144	-6.47%
2024-01-15	16.88	17.53	16.80	17.00	16.36	qfq	6,695,568	114,677,027	-0.70%
2024-01-12	17.22	17.90	17.00	17.12	16.47	qfq	10,063,283	175,227,174	-0.81%
2024-01-11	16.88	17.38	16.75	17.26	16.61	qfq	6,524,530	111,867,218	1.53%
2024-01-10	16.91	17.02	16.40	17.00	16.36	qfq	6,607,520	110,315,115	0.06%
2024-01-09	17.02	17.06	16.51	16.99	16.35	qfq	5,529,650	92,659,876	0.47%
2024-01-08	17.40	17.70	16.87	16.91	16.27	qfq	10,423,739	178,862,788	-2.82%
2024-01-05	18.27	18.27	17.22	17.40	16.74	qfq	8,805,350	154,595,225	-5.18%
2024-01-04	17.90	18.47	17.72	18.35	17.66	qfq	10,716,059	194,559,358	-0.27%
2024-01-03	17.91	19.10	17.57	18.40	17.71	qfq	22,966,213	419,730,329	2.68%
2024-01-02	16.45	17.92	16.34	17.92	17.24	qfq	16,703,653	295,195,497	10.01%
2023-12-29	16.79	16.79	16.25	16.29	15.68	qfq	2,069,900	33,920,008	-1.93%
2023-12-28	15.94	16.80	15.75	16.61	15.98	qfq	3,078,823	50,498,792	3.75%
2023-12-27	15.91	16.28	15.82	16.01	15.41	qfq	1,693,632	27,052,551	0.00%
2023-12-26	16.30	16.59	15.90	16.01	15.41	qfq	2,083,313	33,767,987	-1.54%
2023-12-25	16.32	16.43	15.52	16.26	15.65	qfq	3,225,040	52,002,787	-1.03%
2023-12-22	16.03	16.74	15.82	16.43	15.81	qfq	4,515,560	74,232,041	2.50%
2023-12-21	15.49	16.12	15.35	16.03	15.42	qfq	2,885,280	45,575,957	3.15%
2023-12-20	15.93	16.37	15.54	15.54	14.95	qfq	3,136,515	49,623,473	-3.54%
2023-12-19	16.70	16.72	15.81	16.11	15.50	qfq	4,947,384	80,167,310	-3.65%
2023-12-18	16.02	17.38	16.02	16.72	16.09	qfq	5,177,764	85,533,974	4.76%
2023-12-15	16.34	16.34	15.92	15.96	15.36	qfq	1,459,960	23,443,506	-1.78%
2023-12-14	16.30	16.36	16.13	16.25	15.64	qfq	794,660	12,918,114	0.62%
2023-12-13	16.30	16.39	16.15	16.15	15.54	qfq	735,426	11,975,112	-0.98%
2023-12-12	16.40	16.43	16.15	16.31	15.69	qfq	954,000	15,510,957	-0.73%
2023-12-11	16.63	16.63	16.19	16.43	15.81	qfq	1,792,602	29,319,150	-1.50%
2023-12-08	16.55	16.89	16.49	16.68	16.05	qfq	1,168,020	19,502,441	0.79%
2023-12-07	16.90	16.90	16.42	16.55	15.93	qfq	1,391,965	23,027,545	-1.61%
2023-12-06	16.80	16.95	16.60	16.82	16.19	qfq	1,904,260	31,925,810	-0.18%
2023-12-05	17.03	17.14	16.84	16.85	16.21	qfq	1,733,600	29,427,901	-1.17%
2023-12-04	17.03	17.13	16.91	17.05	16.41	qfq	2,240,951	38,145,403	-0.47%
2023-12-01	17.39	17.43	17.02	17.13	16.48	qfq	3,096,524	53,158,706	-1.10%
2023-11-30	17.04	17.73	16.90	17.32	16.67	qfq	4,686,609	81,273,441	1.64%
2023-11-29	16.77	17.06	16.62	17.04	16.40	qfq	2,240,120	37,741,162	1.01%
2023-11-28	16.80	17.03	16.64	16.87	16.23	qfq	2,277,618	38,423,416	0.24%
2023-11-27	16.37	17.10	16.12	16.83	16.19	qfq	3,673,436	61,438,440	3.06%
2023-11-24	16.31	16.38	16.09	16.33	15.71	qfq	1,578,540	25,626,937	0.25%
2023-11-23	15.96	16.39	15.96	16.29	15.68	qfq	1,287,475	20,928,973	1.12%
2023-11-22	16.32	16.32	16.10	16.11	15.50	qfq	1,208,398	19,528,725	-1.47%
2023-11-21	16.45	16.59	16.33	16.35	15.73	qfq	1,926,930	31,740,910	-0.61%
2023-11-20	16.35	16.54	16.24	16.45	15.83	qfq	2,115,680	34,794,306	1.04%
2023-11-17	16.26	16.38	16.17	16.28	15.67	qfq	1,228,800	19,937,271	0.12%
2023-11-16	16.36	16.40	16.26	16.26	15.65	qfq	1,287,480	20,997,279	-1.16%
2023-11-15	16.76	16.76	16.35	16.45	15.83	qfq	2,590,123	42,703,937	-1.61%
2023-11-14	16.86	16.98	16.60	16.72	16.09	qfq	2,508,507	41,932,126	-0.83%
2023-11-13	16.74	17.09	16.48	16.86	16.22	qfq	3,883,267	65,073,581	2.87%
2023-11-10	16.12	16.52	15.80	16.39	15.77	qfq	2,176,032	35,191,850	1.80%
2023-11-09	16.14	16.31	16.01	16.10	15.49	qfq	1,341,740	21,646,028	0.12%
2023-11-08	16.19	16.19	15.93	16.08	15.47	qfq	1,168,240	18,770,565	-0.37%
2023-11-07	16.26	16.27	16.04	16.14	15.53	qfq	1,408,411	22,747,038	-0.80%
2023-11-06	15.83	16.30	15.74	16.27	15.66	qfq	2,098,571	33,823,840	3.24%
2023-11-03	15.47	15.88	15.35	15.76	15.17	qfq	1,469,645	23,110,279	1.48%
2023-11-02	15.50	15.81	15.15	15.53	14.94	qfq	2,054,193	31,786,585	0.19%
2023-11-01	15.95	15.95	15.47	15.50	14.91	qfq	2,657,579	41,403,154	-2.52%
2023-10-31	15.97	16.15	15.63	15.90	15.30	qfq	2,288,740	36,194,119	-1.55%
2023-10-30	16.10	16.39	16.10	16.15	15.54	qfq	1,375,080	22,283,820	0.31%
2023-10-27	15.70	16.13	15.69	16.10	15.49	qfq	1,348,820	21,597,741	1.83%
2023-10-26	15.82	15.86	15.50	15.81	15.21	qfq	1,187,160	18,552,329	0.06%
2023-10-25	15.64	16.03	15.55	15.80	15.20	qfq	1,624,260	25,730,629	2.00%
2023-10-24	15.68	15.68	15.27	15.49	14.91	qfq	2,392,080	37,069,877	1.97%
2023-10-23	15.89	15.90	15.17	15.19	14.62	qfq	1,972,490	30,379,358	-4.53%
2023-10-20	15.87	16.09	15.79	15.91	15.31	qfq	786,840	12,560,580	-0.25%
2023-10-19	16.13	16.23	15.91	15.95	15.35	qfq	1,119,000	17,943,418	-1.42%
2023-10-18	16.40	16.40	16.13	16.18	15.57	qfq	1,265,002	20,536,860	-1.94%
2023-10-17	16.56	16.59	16.25	16.50	15.88	qfq	1,211,507	19,839,491	-0.12%
2023-10-16	16.43	16.69	16.42	16.52	15.90	qfq	2,362,839	39,147,303	0.43%
2023-10-13	16.41	16.60	16.12	16.45	15.83	qfq	1,946,460	31,771,947	0.18%
2023-10-12	16.24	16.47	16.24	16.42	15.80	qfq	1,529,629	25,048,774	0.98%
2023-10-11	16.41	16.46	16.22	16.26	15.65	qfq	1,384,288	22,544,186	-0.61%
2023-10-10	16.30	16.43	16.25	16.36	15.74	qfq	2,037,136	33,290,474	0.37%
2023-10-09	16.28	16.60	16.21	16.30	15.68	qfq	3,621,806	59,268,486	0.31%
2023-09-28	16.76	16.87	16.15	16.25	15.64	qfq	5,741,420	93,739,416	-3.04%
2023-09-27	17.11	17.24	16.60	16.76	16.13	qfq	4,396,122	74,222,223	-1.99%
2023-09-26	17.52	17.52	16.96	17.10	16.45	qfq	1,306,403	22,451,946	-2.29%
2023-09-25	17.68	17.79	17.45	17.50	16.84	qfq	788,960	13,858,638	-1.46%
2023-09-22	17.70	17.78	17.38	17.76	17.09	qfq	1,896,740	33,274,495	0.28%
2023-09-21	17.98	17.98	17.70	17.71	17.04	qfq	789,640	14,043,438	-1.34%
2023-09-20	18.38	18.38	17.90	17.95	17.27	qfq	902,240	16,298,581	-1.54%
2023-09-19	18.49	18.56	18.22	18.23	17.54	qfq	881,551	16,202,169	-0.38%
2023-09-18	18.47	18.65	18.20	18.30	17.61	qfq	898,446	16,471,159	-1.08%
2023-09-15	18.87	18.87	18.39	18.50	17.80	qfq	1,602,233	29,688,199	-1.96%
2023-09-14	19.68	19.79	18.71	18.87	18.16	qfq	2,090,221	39,709,186	-4.12%
2023-09-13	19.60	20.19	19.38	19.68	18.94	qfq	3,373,356	66,605,898	3.42%
2023-09-12	19.13	19.29	19.00	19.03	18.31	qfq	498,540	9,517,139	-0.89%
2023-09-11	18.86	19.24	18.86	19.20	18.48	qfq	571,980	10,930,301	1.43%
2023-09-08	18.82	19.00	18.80	18.93	18.22	qfq	412,420	7,792,678	-0.16%
2023-09-07	19.01	19.18	18.88	18.96	18.24	qfq	554,380	10,524,274	-0.78%
2023-09-06	19.29	19.51	19.08	19.11	18.39	qfq	607,131	11,631,885	-1.39%
2023-09-05	19.57	19.79	19.32	19.38	18.65	qfq	757,570	14,706,165	-1.47%
2023-09-04	19.03	19.70	18.86	19.67	18.93	qfq	1,621,399	31,373,560	3.64%
2023-09-01	18.90	19.28	18.76	18.98	18.26	qfq	1,055,403	19,987,099	0.05%
2023-08-31	19.23	19.24	18.82	18.97	18.25	qfq	725,283	13,744,199	-1.66%
2023-08-30	19.20	19.47	19.06	19.29	18.56	qfq	1,000,100	19,278,876	0.68%
2023-08-29	18.60	19.24	18.60	19.16	18.44	qfq	1,287,753	24,514,919	2.68%
2023-08-28	19.61	19.72	18.63	18.66	17.96	qfq	1,034,013	19,741,429	-0.27%
2023-08-25	19.00	19.21	18.66	18.71	18.00	qfq	1,166,045	22,090,789	-1.53%
2023-08-24	18.55	19.07	18.55	19.00	18.28	qfq	1,092,242	20,628,772	1.99%
2023-08-23	19.10	19.10	18.35	18.63	17.93	qfq	1,883,506	35,110,715	-2.56%
2023-08-22	19.42	19.68	18.61	19.12	18.40	qfq	2,457,409	46,681,645	-1.54%
2023-08-21	20.36	20.96	19.41	19.42	18.69	qfq	1,975,777	39,237,567	-3.19%
2023-08-18	19.99	20.64	19.84	20.06	19.30	qfq	1,523,490	30,890,648	-0.05%
2023-08-17	20.11	20.34	19.65	20.07	19.31	qfq	1,275,533	25,346,752	-0.69%
2023-08-16	20.70	20.76	20.14	20.21	19.45	qfq	1,092,149	22,267,479	-2.46%
2023-08-15	21.10	21.39	20.71	20.72	19.94	qfq	1,144,864	24,026,577	-2.40%
2023-08-14	21.64	21.64	20.80	21.23	20.43	qfq	1,616,974	34,172,890	-1.53%
2023-08-11	21.85	22.12	21.49	21.56	20.75	qfq	2,019,220	43,952,865	-1.33%
2023-08-10	20.50	22.07	20.50	21.85	21.03	qfq	4,589,568	99,865,357	5.86%
2023-08-09	20.28	21.28	20.06	20.64	19.86	qfq	3,013,062	62,737,923	1.78%
2023-08-08	20.10	20.50	19.96	20.28	19.51	qfq	1,251,710	25,266,311	1.05%
2023-08-07	20.00	20.70	19.90	20.07	19.31	qfq	2,231,381	45,217,577	-0.30%
2023-08-04	20.46	20.47	19.68	20.13	19.37	qfq	4,630,033	92,881,137	-2.57%
2023-08-03	20.50	20.74	19.55	20.66	19.88	qfq	5,896,165	118,463,263	-4.88%
2023-08-02	21.86	22.14	21.62	21.72	20.90	qfq	1,014,617	22,161,128	-1.27%
2023-08-01	21.60	22.26	21.46	22.00	21.17	qfq	1,635,943	35,818,331	2.37%
2023-07-31	21.75	21.85	21.41	21.49	20.68	qfq	1,082,940	23,317,264	-0.69%
2023-07-28	21.96	21.97	21.33	21.64	20.82	qfq	723,460	15,596,878	0.28%
2023-07-27	21.99	21.99	21.50	21.58	20.77	qfq	832,740	18,079,883	-0.60%
2023-07-26	21.71	21.93	21.58	21.71	20.89	qfq	960,980	20,886,318	0.05%
2023-07-25	20.96	22.19	20.96	21.70	20.88	qfq	2,388,501	51,718,553	4.83%
2023-07-24	20.69	21.07	20.63	20.70	19.92	qfq	707,748	14,714,851	-1.15%
2023-07-21	20.65	21.25	20.64	20.94	20.15	qfq	808,275	16,943,713	1.31%
2023-07-20	20.72	20.98	20.60	20.67	19.89	qfq	583,179	12,128,611	-0.29%
2023-07-19	20.60	20.98	20.60	20.73	19.95	qfq	575,373	11,948,866	-0.24%
2023-07-18	20.60	20.95	20.27	20.78	20.00	qfq	832,050	17,123,666	0.78%
2023-07-17	20.91	21.04	20.56	20.62	19.84	qfq	911,060	18,840,807	-2.18%