SECURITY DETAIL · RAW DATA

赛伍技术603212.SH

ASSECNYSTOCK

最近收盘价10.212026-07-17

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）12,556,748

成交额（元）129,910,144

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 1 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
2024-05-29	2024-06-05	cash_dividend	0.072	—	—	—	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	10.50	10.55	10.07	10.21	10.21	qfq	12,556,748	129,910,144	-3.95%
2026-07-16	10.71	10.95	10.60	10.63	10.63	qfq	10,730,500	115,469,550	-2.48%
2026-07-15	10.92	11.25	10.82	10.90	10.90	qfq	10,979,022	120,815,284	-0.18%
2026-07-14	10.92	11.14	10.56	10.92	10.92	qfq	11,729,442	127,049,023	0.18%
2026-07-13	11.53	11.56	10.90	10.90	10.90	qfq	17,126,260	190,102,206	-5.38%
2026-07-10	10.92	12.03	10.88	11.52	11.52	qfq	28,454,503	332,255,504	5.30%
2026-07-09	11.15	11.59	10.68	10.94	10.94	qfq	16,003,349	176,491,585	-1.71%
2026-07-08	11.49	11.68	11.12	11.13	11.13	qfq	12,406,105	139,897,298	-3.97%
2026-07-07	11.80	12.10	11.40	11.59	11.59	qfq	14,055,833	164,600,591	-1.19%
2026-07-06	12.54	12.77	11.71	11.73	11.73	qfq	17,169,870	206,499,921	-5.63%
2026-07-03	12.90	12.90	12.41	12.43	12.43	qfq	15,488,631	194,700,897	-2.74%
2026-07-02	13.40	13.40	12.78	12.78	12.78	qfq	26,636,014	347,882,233	-5.05%
2026-07-01	12.51	13.46	12.48	13.46	13.46	qfq	37,535,668	492,212,490	9.97%
2026-06-30	11.12	12.24	11.05	12.24	12.24	qfq	26,862,286	315,616,209	9.97%
2026-06-29	11.74	11.93	11.03	11.13	11.13	qfq	26,405,466	297,943,616	-7.71%
2026-06-26	11.84	12.65	11.83	12.06	12.06	qfq	22,847,778	278,938,276	1.94%
2026-06-25	12.07	12.25	11.80	11.83	11.83	qfq	20,766,197	247,663,652	-3.03%
2026-06-24	12.30	12.59	11.76	12.20	12.20	qfq	26,419,047	319,505,634	-1.93%
2026-06-23	13.06	13.14	12.33	12.44	12.44	qfq	27,185,379	343,896,700	-4.53%
2026-06-22	13.98	14.18	12.84	13.03	13.03	qfq	39,508,764	517,081,616	-8.69%
2026-06-18	15.60	15.79	14.27	14.27	14.27	qfq	40,772,315	605,249,202	-10.03%
2026-06-17	16.10	16.42	15.70	15.86	15.86	qfq	28,897,470	463,550,740	-1.12%
2026-06-16	16.50	16.54	15.83	16.04	16.04	qfq	33,873,057	547,103,114	-1.90%
2026-06-15	16.16	16.55	16.01	16.35	16.35	qfq	34,117,428	556,338,819	-0.79%
2026-06-12	15.58	16.50	15.34	16.48	16.48	qfq	38,550,379	619,645,488	5.17%
2026-06-11	15.13	15.91	14.70	15.67	15.67	qfq	24,594,996	379,884,236	1.89%
2026-06-10	16.16	16.26	15.15	15.38	15.38	qfq	32,236,877	504,332,728	-7.13%
2026-06-09	16.28	16.57	15.81	16.56	16.56	qfq	36,893,181	598,945,783	-0.06%
2026-06-08	15.50	16.57	15.47	16.57	16.57	qfq	49,785,541	808,065,104	4.41%
2026-06-05	15.82	15.99	15.46	15.87	15.87	qfq	30,454,154	480,008,837	0.32%
2026-06-04	15.57	15.92	15.45	15.82	15.82	qfq	30,471,056	480,018,648	0.44%
2026-06-03	15.04	16.06	15.04	15.75	15.75	qfq	44,565,710	699,110,312	1.88%
2026-06-02	14.34	15.93	13.80	15.46	15.46	qfq	51,094,368	776,171,241	6.77%
2026-06-01	14.43	14.79	14.38	14.48	14.48	qfq	16,837,350	245,396,710	0.07%
2026-05-29	15.32	15.60	14.31	14.47	14.47	qfq	27,182,207	398,859,703	-4.30%
2026-05-28	15.22	15.34	14.82	15.12	15.12	qfq	24,405,668	368,458,234	-0.79%
2026-05-27	15.47	15.84	15.08	15.24	15.24	qfq	31,903,886	492,148,041	-1.17%
2026-05-26	15.19	16.15	15.09	15.42	15.42	qfq	47,112,753	731,228,416	4.05%
2026-05-25	14.95	15.00	14.45	14.82	14.82	qfq	16,487,500	243,080,178	1.93%
2026-05-22	14.09	14.59	14.09	14.54	14.54	qfq	16,184,631	232,332,807	3.34%
2026-05-21	14.62	14.92	14.00	14.07	14.07	qfq	18,807,612	273,624,234	-3.70%
2026-05-20	14.88	14.90	14.56	14.61	14.61	qfq	15,079,294	220,989,621	-2.14%
2026-05-19	14.79	15.26	14.58	14.93	14.93	qfq	18,061,211	269,719,915	0.81%
2026-05-18	15.06	15.10	14.71	14.81	14.81	qfq	18,591,906	276,699,610	-2.12%
2026-05-15	14.98	15.20	14.48	15.13	15.13	qfq	28,386,801	421,344,742	1.00%
2026-05-14	15.29	15.44	14.97	14.98	14.98	qfq	29,194,007	443,568,701	-1.32%
2026-05-13	14.70	15.37	14.66	15.18	15.18	qfq	26,755,490	403,764,235	2.50%
2026-05-12	14.71	15.05	14.55	14.81	14.81	qfq	23,357,527	345,385,710	0.68%
2026-05-11	14.43	14.78	14.43	14.71	14.71	qfq	20,581,406	300,862,108	2.22%
2026-05-08	14.15	14.42	14.10	14.39	14.39	qfq	14,183,281	202,609,360	0.84%
2026-05-07	14.02	14.43	13.98	14.27	14.27	qfq	16,219,613	231,228,027	2.07%
2026-05-06	14.10	14.11	13.78	13.98	13.98	qfq	17,796,050	249,178,001	2.04%
2026-04-30	13.44	13.95	13.30	13.70	13.70	qfq	19,764,455	271,428,384	3.09%
2026-04-29	12.86	13.43	12.79	13.29	13.29	qfq	17,257,300	228,446,950	1.84%
2026-04-28	13.93	13.95	12.90	13.05	13.05	qfq	25,993,946	345,179,611	-5.43%
2026-04-27	14.10	14.10	13.54	13.80	13.80	qfq	16,833,999	231,670,905	-0.65%
2026-04-24	14.21	14.21	13.83	13.89	13.89	qfq	26,862,494	375,102,050	-2.73%
2026-04-23	13.53	14.88	13.53	14.28	14.28	qfq	59,227,441	858,896,976	5.54%
2026-04-22	13.46	13.59	13.30	13.53	13.53	qfq	9,276,300	124,794,850	-0.15%
2026-04-21	13.82	13.86	13.40	13.55	13.55	qfq	13,613,647	184,506,335	-1.53%
2026-04-20	13.73	13.90	13.63	13.76	13.76	qfq	17,704,451	243,506,491	-0.58%
2026-04-17	13.00	13.96	12.86	13.84	13.84	qfq	28,936,874	391,247,624	5.89%
2026-04-16	12.86	13.15	12.75	13.07	13.07	qfq	9,129,651	118,862,209	1.63%
2026-04-15	12.97	13.06	12.82	12.86	12.86	qfq	7,102,200	91,955,138	-0.85%
2026-04-14	13.01	13.13	12.84	12.97	12.97	qfq	8,008,674	103,711,973	0.39%
2026-04-13	12.75	13.01	12.69	12.92	12.92	qfq	8,071,645	103,951,883	0.86%
2026-04-10	12.78	13.09	12.76	12.81	12.81	qfq	8,911,600	115,140,048	0.87%
2026-04-09	12.83	12.83	12.58	12.70	12.70	qfq	8,684,725	110,240,802	-1.93%
2026-04-08	12.50	12.95	12.50	12.95	12.95	qfq	12,925,108	165,169,948	4.77%
2026-04-07	11.33	12.50	11.33	12.36	12.36	qfq	13,482,420	165,651,158	-1.83%
2026-04-03	13.03	13.11	12.54	12.59	12.59	qfq	13,346,344	169,368,085	-3.45%
2026-04-02	13.58	13.58	12.90	13.04	13.04	qfq	12,638,700	166,483,428	-2.69%
2026-04-01	13.18	13.63	13.10	13.40	13.40	qfq	18,474,372	246,745,136	2.84%
2026-03-31	13.56	13.65	13.00	13.03	13.03	qfq	18,198,270	241,632,692	-4.68%
2026-03-30	13.77	13.95	13.19	13.67	13.67	qfq	17,803,524	240,720,433	-2.01%
2026-03-27	13.56	14.07	13.33	13.95	13.95	qfq	16,648,859	228,860,593	0.65%
2026-03-26	14.65	14.70	13.81	13.86	13.86	qfq	23,930,148	339,367,725	-5.07%
2026-03-25	14.48	14.65	14.35	14.60	14.60	qfq	25,650,567	373,127,726	0.83%
2026-03-24	14.29	14.59	13.79	14.48	14.48	qfq	29,950,221	426,061,776	3.21%
2026-03-23	13.85	14.48	13.76	14.03	14.03	qfq	28,114,600	399,263,054	0.21%
2026-03-20	13.71	14.66	13.60	14.00	14.00	qfq	22,783,966	320,695,890	1.97%
2026-03-19	13.88	14.08	13.65	13.73	13.73	qfq	12,096,921	167,626,468	-2.56%
2026-03-18	13.98	14.26	13.80	14.09	14.09	qfq	11,578,052	161,815,093	0.50%
2026-03-17	14.30	14.59	14.00	14.02	14.02	qfq	13,763,381	197,325,566	-1.34%
2026-03-16	14.15	14.36	14.11	14.21	14.21	qfq	10,212,166	145,255,459	-0.35%
2026-03-13	14.27	14.55	14.16	14.26	14.26	qfq	13,010,643	186,895,674	-0.83%
2026-03-12	14.70	14.72	14.20	14.38	14.38	qfq	17,282,566	248,746,092	-1.91%
2026-03-11	14.68	14.96	14.57	14.66	14.66	qfq	21,425,308	316,499,257	0.14%
2026-03-10	14.60	14.72	14.45	14.64	14.64	qfq	16,085,610	234,719,217	0.83%
2026-03-09	13.86	14.56	13.86	14.52	14.52	qfq	17,316,300	247,033,330	0.55%
2026-03-06	14.44	14.66	14.24	14.44	14.44	qfq	16,510,599	238,868,083	-1.37%
2026-03-05	14.41	14.89	14.22	14.64	14.64	qfq	23,057,045	334,788,214	3.68%
2026-03-04	13.72	14.40	13.72	14.12	14.12	qfq	17,634,856	249,513,754	0.07%
2026-03-03	14.98	15.29	14.09	14.11	14.11	qfq	27,851,549	407,448,463	-4.66%
2026-03-02	14.90	15.29	14.73	14.80	14.80	qfq	22,985,851	343,765,275	-3.96%
2026-02-27	15.25	15.66	15.19	15.41	15.41	qfq	20,926,583	323,363,235	0.39%
2026-02-26	15.90	15.90	15.27	15.35	15.35	qfq	27,264,911	419,451,572	-2.97%
2026-02-25	16.29	16.30	15.72	15.82	15.82	qfq	27,246,271	433,377,745	-2.59%
2026-02-24	16.00	16.40	15.82	16.24	16.24	qfq	28,561,876	461,532,034	3.31%
2026-02-13	16.66	16.71	15.70	15.72	15.72	qfq	43,832,591	703,665,898	-6.71%
2026-02-12	17.04	17.25	16.50	16.85	16.85	qfq	44,773,830	753,991,904	-1.92%
2026-02-11	17.50	18.56	17.17	17.18	17.18	qfq	50,155,716	887,176,233	-2.61%
2026-02-10	18.09	18.45	17.64	17.64	17.64	qfq	56,885,696	1,019,510,382	-2.49%
2026-02-09	17.50	18.67	17.50	18.09	18.09	qfq	87,900,469	1,601,004,564	6.60%
2026-02-06	16.60	17.43	16.36	16.97	16.97	qfq	50,885,706	859,587,420	0.12%
2026-02-05	17.30	17.89	16.52	16.95	16.95	qfq	57,155,194	982,703,857	-7.68%
2026-02-04	17.30	18.99	17.25	18.36	18.36	qfq	79,941,375	1,454,141,958	4.50%
2026-02-03	16.60	17.77	16.60	17.57	17.57	qfq	57,328,124	987,342,606	5.84%
2026-02-02	16.59	17.19	16.25	16.60	16.60	qfq	48,798,073	815,944,504	2.60%
2026-01-30	17.01	17.45	16.18	16.18	16.18	qfq	59,216,564	972,778,790	-10.01%
2026-01-29	17.17	18.50	17.15	17.98	17.98	qfq	79,251,722	1,412,921,990	-0.17%
2026-01-28	17.15	19.05	16.96	18.01	18.01	qfq	111,094,993	1,996,808,981	3.09%
2026-01-27	15.60	17.47	15.50	17.47	17.47	qfq	81,708,920	1,347,722,820	10.01%
2026-01-26	16.96	17.28	15.75	15.88	15.88	qfq	93,633,151	1,546,645,410	-2.22%
2026-01-23	15.02	16.24	15.02	16.24	16.24	qfq	39,979,518	638,009,468	10.03%
2026-01-22	14.86	15.25	14.53	14.76	14.76	qfq	30,818,773	458,422,681	-1.27%
2026-01-21	14.50	15.50	14.50	14.95	14.95	qfq	34,937,883	524,488,353	2.12%
2026-01-20	15.07	15.62	14.50	14.64	14.64	qfq	38,656,317	577,547,112	-2.20%
2026-01-19	15.13	15.53	14.95	14.97	14.97	qfq	40,803,835	618,889,292	-1.71%
2026-01-16	14.84	15.44	14.69	15.23	15.23	qfq	53,202,800	802,371,790	2.63%
2026-01-15	14.36	15.74	14.36	14.84	14.84	qfq	65,405,950	989,447,881	3.70%
2026-01-14	14.28	14.94	14.13	14.31	14.31	qfq	38,841,177	563,213,907	-0.35%
2026-01-13	15.10	15.10	14.10	14.36	14.36	qfq	43,840,431	633,748,020	-5.65%
2026-01-12	14.65	15.27	14.64	15.22	15.22	qfq	56,551,910	853,968,731	4.25%
2026-01-09	14.95	15.27	14.32	14.60	14.60	qfq	57,087,323	845,925,832	-1.02%
2026-01-08	14.28	14.77	14.20	14.75	14.75	qfq	36,740,597	536,057,104	1.72%
2026-01-07	14.21	14.65	14.21	14.50	14.50	qfq	30,074,100	433,597,899	0.76%
2026-01-06	14.06	14.96	14.06	14.39	14.39	qfq	32,551,448	469,061,357	2.49%
2026-01-05	14.46	14.55	13.89	14.04	14.04	qfq	32,051,447	450,164,500	-1.75%
2025-12-31	14.30	14.75	13.97	14.29	14.29	qfq	35,491,582	509,835,438	0.99%
2025-12-30	14.45	14.63	14.06	14.15	14.15	qfq	42,539,824	607,048,250	-4.07%
2025-12-29	15.07	15.28	14.64	14.75	14.75	qfq	56,186,902	835,197,212	-3.72%
2025-12-26	14.85	16.20	14.80	15.32	15.32	qfq	72,743,451	1,122,547,258	2.13%
2025-12-25	14.98	15.30	14.68	15.00	15.00	qfq	53,311,139	797,932,262	0.00%
2025-12-24	13.92	15.40	13.74	15.00	15.00	qfq	65,042,055	964,910,079	7.14%
2025-12-23	14.34	14.35	13.82	14.00	14.00	qfq	30,011,007	420,708,138	-2.37%
2025-12-22	14.46	14.60	14.16	14.34	14.34	qfq	39,510,959	565,680,068	-2.25%
2025-12-19	14.29	14.99	14.10	14.67	14.67	qfq	58,465,170	855,636,134	4.79%
2025-12-18	13.86	14.18	13.69	14.00	14.00	qfq	47,004,126	656,222,144	0.50%
2025-12-17	13.66	14.30	13.40	13.93	13.93	qfq	75,784,616	1,045,759,711	1.16%
2025-12-16	12.78	13.77	12.27	13.77	13.77	qfq	62,669,278	832,862,273	9.98%
2025-12-15	12.45	12.83	12.42	12.52	12.52	qfq	15,055,080	190,047,858	-0.24%
2025-12-12	12.90	13.00	12.50	12.55	12.55	qfq	20,061,620	253,749,734	-3.16%
2025-12-11	13.36	13.38	12.91	12.96	12.96	qfq	19,025,158	248,741,997	-3.07%
2025-12-10	13.60	13.85	13.27	13.37	13.37	qfq	20,729,232	278,398,544	-1.55%
2025-12-09	13.66	13.86	13.50	13.58	13.58	qfq	30,604,217	416,214,349	-1.52%
2025-12-08	12.88	14.26	12.85	13.79	13.79	qfq	52,545,312	721,318,714	6.40%
2025-12-05	12.75	13.27	12.70	12.96	12.96	qfq	18,499,287	240,387,339	1.33%
2025-12-04	13.10	13.33	12.76	12.79	12.79	qfq	24,125,457	312,430,097	-4.12%
2025-12-03	13.43	13.76	13.22	13.34	13.34	qfq	27,068,615	363,096,390	0.53%
2025-12-02	13.25	13.56	13.12	13.27	13.27	qfq	18,028,405	239,536,239	-0.60%
2025-12-01	13.33	13.43	13.15	13.35	13.35	qfq	26,641,277	354,510,541	1.52%
2025-11-28	13.29	13.44	12.80	13.15	13.15	qfq	44,499,638	585,413,283	-0.98%
2025-11-27	12.07	13.28	12.07	13.28	13.28	qfq	36,283,641	465,697,717	10.02%
2025-11-26	12.30	12.35	12.07	12.07	12.07	qfq	15,102,777	184,272,476	-1.07%
2025-11-25	11.89	12.65	11.81	12.20	12.20	qfq	23,892,218	292,448,446	2.95%
2025-11-24	12.17	12.23	11.70	11.85	11.85	qfq	22,039,020	261,910,822	-1.25%
2025-11-21	12.60	12.72	11.94	12.00	12.00	qfq	37,440,374	458,310,430	-7.76%
2025-11-20	13.84	13.84	12.78	13.01	13.01	qfq	66,367,745	870,110,552	-4.48%
2025-11-19	13.62	13.62	13.62	13.62	13.62	qfq	15,730,759	214,252,938	10.02%
2025-11-18	12.21	13.00	12.13	12.38	12.38	qfq	30,471,852	382,168,082	0.41%
2025-11-17	12.37	12.58	12.20	12.33	12.33	qfq	10,580,037	130,355,802	-0.08%
2025-11-14	12.13	12.58	12.10	12.34	12.34	qfq	14,858,876	183,876,068	0.57%
2025-11-13	12.16	12.42	12.14	12.27	12.27	qfq	12,481,656	153,662,705	0.57%
2025-11-12	12.35	12.55	12.04	12.20	12.20	qfq	18,579,327	227,205,618	-1.61%
2025-11-11	12.29	12.50	12.29	12.40	12.40	qfq	19,762,899	245,393,735	1.39%
2025-11-10	12.15	12.28	12.05	12.23	12.23	qfq	18,545,315	226,110,508	1.66%
2025-11-07	11.81	12.12	11.81	12.03	12.03	qfq	12,952,628	155,769,666	1.18%
2025-11-06	11.96	12.00	11.79	11.89	11.89	qfq	9,841,300	116,875,325	-0.08%
2025-11-05	11.55	11.93	11.50	11.90	11.90	qfq	12,752,496	150,516,636	2.15%
2025-11-04	11.74	11.80	11.57	11.65	11.65	qfq	6,499,708	75,908,845	-0.85%
2025-11-03	11.60	11.84	11.55	11.75	11.75	qfq	10,679,299	124,847,085	0.69%
2025-10-31	11.64	12.15	11.64	11.67	11.67	qfq	14,017,857	166,111,675	1.30%
2025-10-30	11.58	11.71	11.50	11.52	11.52	qfq	9,074,824	105,161,563	-1.54%
2025-10-29	11.33	11.74	11.28	11.70	11.70	qfq	13,851,797	160,426,707	2.99%
2025-10-28	11.31	11.43	11.20	11.36	11.36	qfq	6,467,150	73,558,243	0.35%
2025-10-27	11.38	11.42	11.22	11.32	11.32	qfq	6,544,999	74,028,983	0.35%
2025-10-24	11.25	11.43	11.20	11.28	11.28	qfq	6,878,400	77,662,358	0.71%
2025-10-23	11.13	11.22	10.95	11.20	11.20	qfq	6,673,200	73,825,120	0.63%
2025-10-22	11.21	11.29	11.10	11.13	11.13	qfq	5,080,600	56,847,822	-1.07%
2025-10-21	11.19	11.26	11.09	11.25	11.25	qfq	5,893,238	65,929,134	0.63%
2025-10-20	11.08	11.20	11.06	11.18	11.18	qfq	6,154,999	68,587,359	1.73%
2025-10-17	11.45	11.62	10.95	10.99	10.99	qfq	12,125,117	135,971,363	-4.68%
2025-10-16	11.61	11.68	11.49	11.53	11.53	qfq	7,172,171	82,954,040	-1.37%
2025-10-15	11.53	11.75	11.43	11.69	11.69	qfq	12,305,738	143,173,487	1.92%
2025-10-14	11.45	11.88	11.38	11.47	11.47	qfq	17,099,527	198,900,890	1.24%
2025-10-13	11.01	11.36	10.95	11.33	11.33	qfq	11,123,397	124,472,065	-0.87%
2025-10-10	11.70	11.77	11.41	11.43	11.43	qfq	11,682,360	134,813,932	-3.14%
2025-10-09	11.66	11.89	11.54	11.80	11.80	qfq	13,253,900	155,490,360	1.99%
2025-09-30	11.55	11.69	11.50	11.57	11.57	qfq	9,259,837	107,478,377	0.17%
2025-09-29	11.40	11.71	11.25	11.55	11.55	qfq	11,234,830	129,951,416	0.79%
2025-09-26	11.31	11.59	11.31	11.46	11.46	qfq	9,204,469	105,760,792	-0.17%
2025-09-25	11.61	11.95	11.48	11.48	11.48	qfq	16,367,091	190,963,688	-1.37%
2025-09-24	11.27	11.64	11.19	11.64	11.64	qfq	12,061,983	138,316,979	3.10%
2025-09-23	11.54	11.63	11.11	11.29	11.29	qfq	12,958,043	146,213,137	-2.92%
2025-09-22	11.53	11.64	11.41	11.63	11.63	qfq	9,263,738	106,893,140	0.87%
2025-09-19	11.80	11.83	11.50	11.53	11.53	qfq	14,576,386	169,509,586	-2.70%
2025-09-18	12.06	12.34	11.78	11.85	11.85	qfq	20,675,489	247,517,387	-1.58%
2025-09-17	12.09	12.24	12.02	12.04	12.04	qfq	13,803,066	167,046,937	-1.07%
2025-09-16	12.20	12.33	11.95	12.17	12.17	qfq	19,021,618	230,245,838	-1.06%
2025-09-15	12.31	12.57	12.26	12.30	12.30	qfq	15,506,799	192,081,252	0.33%
2025-09-12	12.32	12.40	12.12	12.26	12.26	qfq	17,769,130	217,694,100	-1.29%
2025-09-11	12.25	12.43	12.11	12.42	12.42	qfq	17,986,334	220,699,982	0.40%
2025-09-10	12.49	12.60	12.16	12.37	12.37	qfq	23,437,998	288,889,166	-0.64%
2025-09-09	12.80	12.84	12.39	12.45	12.45	qfq	29,758,795	373,632,569	-4.08%
2025-09-08	13.27	13.30	12.77	12.98	12.98	qfq	39,575,871	510,827,439	-2.19%
2025-09-05	12.51	13.28	12.34	13.27	13.27	qfq	62,282,157	808,945,963	5.74%
2025-09-04	12.19	12.70	12.19	12.55	12.55	qfq	51,402,393	641,999,101	3.29%
2025-09-03	12.30	12.66	12.07	12.15	12.15	qfq	55,601,307	681,318,554	-3.26%
2025-09-02	11.83	12.96	11.80	12.56	12.56	qfq	77,017,023	984,097,169	6.62%
2025-09-01	11.40	11.78	11.40	11.78	11.78	qfq	15,145,000	176,021,435	3.51%
2025-08-29	11.43	11.60	11.30	11.38	11.38	qfq	12,049,107	137,788,486	-0.87%
2025-08-28	11.37	11.54	11.00	11.48	11.48	qfq	16,488,500	187,149,950	0.79%
2025-08-27	11.74	11.84	11.38	11.39	11.39	qfq	16,878,568	196,965,156	-3.80%
2025-08-26	11.88	12.18	11.81	11.84	11.84	qfq	16,257,555	193,779,150	0.42%
2025-08-25	11.72	11.92	11.70	11.79	11.79	qfq	17,736,478	209,145,446	-0.92%
2025-08-22	11.81	12.00	11.80	11.90	11.90	qfq	14,026,913	167,022,557	0.34%
2025-08-21	11.88	12.05	11.80	11.86	11.86	qfq	15,721,283	186,855,630	-0.92%
2025-08-20	12.00	12.23	11.81	11.97	11.97	qfq	21,947,464	262,848,152	0.84%
2025-08-19	11.81	11.95	11.67	11.87	11.87	qfq	15,354,200	181,833,765	0.51%
2025-08-18	11.88	11.94	11.73	11.81	11.81	qfq	18,057,400	213,242,411	0.34%
2025-08-15	11.33	11.80	11.33	11.77	11.77	qfq	21,647,887	252,441,011	3.70%
2025-08-14	11.78	11.78	11.33	11.35	11.35	qfq	17,541,887	202,114,110	-3.65%
2025-08-13	11.72	11.95	11.64	11.78	11.78	qfq	17,736,725	208,414,835	-0.51%
2025-08-12	11.68	12.02	11.42	11.84	11.84	qfq	31,886,905	374,048,438	1.72%
2025-08-11	11.32	11.66	11.32	11.64	11.64	qfq	15,942,233	184,162,816	2.83%
2025-08-08	11.42	11.46	11.28	11.32	11.32	qfq	9,503,000	107,933,553	-0.96%
2025-08-07	11.49	11.49	11.30	11.43	11.43	qfq	9,101,498	103,643,891	-0.61%
2025-08-06	11.42	11.51	11.35	11.50	11.50	qfq	7,156,096	81,986,925	0.35%
2025-08-05	11.40	11.48	11.36	11.46	11.46	qfq	7,127,500	81,400,827	0.44%
2025-08-04	11.38	11.43	11.18	11.41	11.41	qfq	7,927,500	89,840,436	0.26%
2025-08-01	11.18	11.53	11.16	11.38	11.38	qfq	10,835,200	123,403,481	1.61%
2025-07-31	11.42	11.56	11.15	11.20	11.20	qfq	13,009,300	147,216,066	-2.44%
2025-07-30	11.71	11.72	11.35	11.48	11.48	qfq	13,473,875	155,132,307	-2.30%
2025-07-29	11.66	11.80	11.49	11.75	11.75	qfq	14,787,663	172,192,261	0.77%
2025-07-28	11.59	11.67	11.51	11.66	11.66	qfq	9,367,693	108,771,186	0.60%
2025-07-25	11.73	11.76	11.56	11.59	11.59	qfq	10,910,466	126,934,055	-1.19%
2025-07-24	11.41	11.74	11.40	11.73	11.73	qfq	18,410,614	213,924,688	2.36%
2025-07-23	11.76	11.85	11.40	11.46	11.46	qfq	20,648,780	239,082,084	-2.96%
2025-07-22	11.69	11.94	11.61	11.81	11.81	qfq	21,044,100	247,954,083	0.51%
2025-07-21	11.72	11.75	11.60	11.75	11.75	qfq	14,517,600	169,882,376	0.86%
2025-07-18	11.64	11.84	11.56	11.65	11.65	qfq	15,802,900	184,460,183	-0.34%
2025-07-17	11.66	11.82	11.53	11.69	11.69	qfq	19,068,499	222,166,505	0.95%
2025-07-16	11.59	11.65	11.44	11.58	11.58	qfq	16,188,371	186,648,095	0.87%
2025-07-15	12.14	12.15	11.41	11.48	11.48	qfq	36,887,570	431,039,560	-7.04%
2025-07-14	12.22	12.38	12.13	12.35	12.35	qfq	23,695,551	290,207,954	1.40%
2025-07-11	12.21	12.28	11.90	12.18	12.18	qfq	24,874,824	301,828,986	0.50%
2025-07-10	12.21	12.65	12.11	12.12	12.12	qfq	35,428,753	436,224,555	-2.34%
2025-07-09	12.83	12.92	12.32	12.41	12.41	qfq	49,110,313	616,621,921	-5.12%
2025-07-08	12.50	13.44	12.35	13.08	13.08	qfq	62,653,631	808,950,161	3.73%
2025-07-07	12.37	12.98	12.27	12.61	12.61	qfq	49,857,937	628,257,075	-2.25%
2025-07-04	13.67	14.15	12.84	12.90	12.90	qfq	75,581,513	1,027,346,597	-4.09%
2025-07-03	14.50	14.58	13.31	13.45	13.45	qfq	91,223,691	1,259,060,285	-5.01%
2025-07-02	12.86	14.16	12.44	14.16	14.16	qfq	83,525,351	1,109,170,026	10.02%
2025-07-01	12.84	13.29	12.60	12.87	12.87	qfq	90,936,787	1,181,606,880	3.04%
2025-06-30	11.55	12.49	11.55	12.49	12.49	qfq	28,128,003	346,276,555	10.04%
2025-06-27	11.86	12.10	11.35	11.35	11.35	qfq	54,671,660	633,342,584	-5.42%
2025-06-26	11.80	12.99	11.79	12.00	12.00	qfq	76,016,689	932,327,361	-3.15%
2025-06-25	12.18	13.15	12.08	12.39	12.39	qfq	101,205,065	1,281,394,310	3.68%
2025-06-24	10.69	11.95	10.51	11.95	11.95	qfq	67,470,619	755,671,874	10.04%
2025-06-23	11.66	11.66	10.72	10.86	10.86	qfq	64,343,612	709,954,943	2.16%
2025-06-20	10.49	10.63	10.49	10.63	10.63	qfq	15,475,183	164,099,395	10.04%
2025-06-19	9.56	9.92	9.55	9.66	9.66	qfq	13,124,048	127,624,303	0.73%
2025-06-18	9.52	9.60	9.44	9.59	9.59	qfq	3,523,200	33,592,578	-0.10%
2025-06-17	9.58	9.66	9.53	9.60	9.60	qfq	4,251,966	40,739,546	0.31%
2025-06-16	9.33	9.75	9.33	9.57	9.57	qfq	6,839,300	65,470,835	2.03%
2025-06-13	9.68	9.68	9.31	9.38	9.38	qfq	6,058,752	57,412,178	-3.20%
2025-06-12	9.71	9.74	9.62	9.69	9.69	qfq	3,557,500	34,400,100	-0.21%
2025-06-11	9.76	9.89	9.69	9.71	9.71	qfq	5,207,400	50,938,889	0.00%
2025-06-10	9.84	9.87	9.60	9.71	9.71	qfq	6,449,650	62,878,591	-1.22%
2025-06-09	9.63	9.88	9.63	9.83	9.83	qfq	6,360,200	62,083,124	2.08%
2025-06-06	9.68	9.79	9.60	9.63	9.63	qfq	4,562,400	44,060,678	0.52%
2025-06-05	9.58	9.61	9.48	9.58	9.58	qfq	4,349,700	41,568,185	0.10%
2025-06-04	9.48	9.58	9.44	9.57	9.57	qfq	4,518,098	42,977,767	1.48%
2025-06-03	9.31	9.52	9.29	9.43	9.43	qfq	4,166,083	39,327,847	0.75%
2025-05-30	9.47	9.52	9.31	9.36	9.36	qfq	4,895,683	45,957,621	-1.47%
2025-05-29	9.35	9.52	9.33	9.50	9.50	qfq	5,270,283	49,860,883	1.71%
2025-05-28	9.45	9.53	9.30	9.34	9.34	qfq	4,923,279	46,137,318	-1.48%
2025-05-27	9.46	9.50	9.33	9.48	9.48	qfq	4,710,800	44,325,120	0.32%
2025-05-26	9.44	9.53	9.35	9.45	9.45	qfq	4,410,310	41,611,155	0.53%
2025-05-23	9.42	9.61	9.38	9.40	9.40	qfq	6,936,840	65,886,768	-0.53%
2025-05-22	9.74	9.80	9.42	9.45	9.45	qfq	7,704,335	73,708,023	-3.18%
2025-05-21	9.79	9.87	9.71	9.76	9.76	qfq	3,876,110	37,916,962	-0.71%
2025-05-20	9.79	9.85	9.71	9.83	9.83	qfq	3,905,700	38,268,750	0.51%
2025-05-19	9.74	9.79	9.66	9.78	9.78	qfq	4,040,200	39,307,033	0.41%
2025-05-16	9.68	9.84	9.62	9.74	9.74	qfq	3,571,176	34,841,418	0.62%
2025-05-15	9.82	9.85	9.67	9.68	9.68	qfq	5,457,900	53,085,961	-1.63%
2025-05-14	9.91	9.93	9.78	9.84	9.84	qfq	6,608,869	65,064,557	-0.51%
2025-05-13	9.83	10.26	9.83	9.89	9.89	qfq	15,558,800	156,207,532	1.12%
2025-05-12	9.60	9.78	9.60	9.78	9.78	qfq	5,205,149	50,568,203	2.09%
2025-05-09	9.78	9.78	9.52	9.58	9.58	qfq	4,962,500	47,666,273	-1.84%
2025-05-08	9.60	9.78	9.50	9.76	9.76	qfq	7,082,752	68,859,237	1.56%
2025-05-07	9.64	9.74	9.54	9.61	9.61	qfq	5,990,704	57,632,956	0.21%
2025-05-06	9.32	9.59	9.30	9.59	9.59	qfq	5,788,330	54,780,922	3.45%
2025-04-30	9.02	9.38	9.02	9.27	9.27	qfq	6,169,899	57,252,314	2.43%
2025-04-29	8.97	9.23	8.95	9.05	9.05	qfq	4,188,834	38,274,059	0.33%
2025-04-28	9.30	9.32	9.02	9.02	9.02	qfq	4,564,500	41,791,017	-3.11%
2025-04-25	9.30	9.43	9.30	9.31	9.31	qfq	2,869,469	26,845,177	-0.21%
2025-04-24	9.50	9.50	9.29	9.33	9.33	qfq	3,981,552	37,351,093	-1.69%
2025-04-23	9.55	9.63	9.43	9.49	9.49	qfq	5,571,300	52,978,408	-0.63%
2025-04-22	9.39	9.65	9.28	9.55	9.55	qfq	6,940,358	65,730,546	1.92%
2025-04-21	9.22	9.39	9.22	9.37	9.37	qfq	3,082,258	28,782,073	0.75%
2025-04-18	9.42	9.44	9.25	9.30	9.30	qfq	3,204,500	29,850,888	-1.17%
2025-04-17	9.32	9.51	9.32	9.41	9.41	qfq	3,534,500	33,387,056	0.21%
2025-04-16	9.56	9.58	9.29	9.39	9.39	qfq	4,039,200	38,029,576	-2.29%
2025-04-15	9.55	9.68	9.50	9.61	9.61	qfq	3,834,362	36,664,267	-0.10%
2025-04-14	9.55	9.77	9.55	9.62	9.62	qfq	4,999,600	48,182,627	1.69%
2025-04-11	9.33	9.59	9.31	9.46	9.46	qfq	5,224,100	49,619,073	0.32%
2025-04-10	9.68	9.71	9.42	9.43	9.43	qfq	8,162,662	77,799,280	1.62%
2025-04-09	9.05	9.29	8.45	9.28	9.28	qfq	9,607,234	85,889,899	0.00%
2025-04-08	9.21	9.60	9.12	9.28	9.28	qfq	10,061,604	93,543,854	-2.32%
2025-04-07	9.89	10.07	9.50	9.50	9.50	qfq	8,866,800	85,335,453	-9.95%
2025-04-03	10.59	10.79	10.51	10.55	10.55	qfq	9,161,700	97,402,303	-2.13%
2025-04-02	10.45	11.20	10.44	10.78	10.78	qfq	14,926,419	161,952,389	2.76%
2025-04-01	10.23	10.65	10.23	10.49	10.49	qfq	8,307,438	86,980,482	1.75%
2025-03-31	10.30	10.77	10.16	10.31	10.31	qfq	8,390,545	86,859,093	-0.58%
2025-03-28	10.51	10.84	10.34	10.37	10.37	qfq	8,703,707	91,758,270	-1.33%
2025-03-27	10.72	10.77	10.50	10.51	10.51	qfq	7,847,669	83,026,174	-2.69%
2025-03-26	10.44	10.96	10.42	10.80	10.80	qfq	11,692,400	126,060,526	3.05%
2025-03-25	10.37	10.57	10.25	10.48	10.48	qfq	6,595,600	69,073,042	1.16%
2025-03-24	10.66	10.70	10.10	10.36	10.36	qfq	10,254,200	106,137,231	-2.72%
2025-03-21	10.82	10.87	10.62	10.65	10.65	qfq	7,426,800	79,675,839	-1.66%
2025-03-20	10.86	10.96	10.81	10.83	10.83	qfq	6,316,400	68,778,687	-0.73%
2025-03-19	10.97	11.05	10.79	10.91	10.91	qfq	9,154,500	99,690,964	-1.27%
2025-03-18	10.89	11.09	10.85	11.05	11.05	qfq	10,082,084	111,042,986	1.56%
2025-03-17	10.91	11.07	10.84	10.88	10.88	qfq	7,034,208	76,837,818	0.18%
2025-03-14	10.65	10.92	10.54	10.86	10.86	qfq	11,785,000	127,174,729	2.36%
2025-03-13	10.91	10.96	10.52	10.61	10.61	qfq	9,435,000	100,758,755	-2.66%
2025-03-12	10.99	11.10	10.87	10.90	10.90	qfq	8,423,700	92,198,820	-0.73%
2025-03-11	10.82	11.06	10.73	10.98	10.98	qfq	11,541,900	125,602,420	0.27%
2025-03-10	10.62	11.18	10.60	10.95	10.95	qfq	15,969,127	174,196,970	3.11%
2025-03-07	10.65	10.75	10.40	10.62	10.62	qfq	10,077,827	106,354,422	-0.75%
2025-03-06	10.62	10.79	10.53	10.70	10.70	qfq	9,414,150	100,278,085	1.33%
2025-03-05	10.83	10.89	10.48	10.56	10.56	qfq	10,644,600	112,751,081	-2.76%
2025-03-04	10.85	10.89	10.64	10.86	10.86	qfq	8,161,400	88,147,409	-0.82%
2025-03-03	10.71	11.24	10.71	10.95	10.95	qfq	16,595,700	183,302,050	2.62%
2025-02-28	10.82	11.07	10.65	10.67	10.67	qfq	13,032,050	142,148,399	-2.47%
2025-02-27	11.04	11.15	10.70	10.94	10.94	qfq	16,622,600	181,355,471	-2.84%
2025-02-26	10.98	11.27	10.97	11.26	11.26	qfq	14,578,000	162,230,914	2.74%
2025-02-25	10.82	11.06	10.75	10.96	10.96	qfq	11,316,300	124,148,253	0.37%
2025-02-24	10.75	10.93	10.61	10.92	10.92	qfq	11,159,500	120,684,435	1.58%
2025-02-21	10.83	10.86	10.65	10.75	10.75	qfq	8,982,464	96,389,855	-0.56%
2025-02-20	10.89	10.92	10.68	10.81	10.81	qfq	7,225,964	77,773,828	-0.28%
2025-02-19	10.45	10.85	10.43	10.84	10.84	qfq	11,166,412	119,860,628	3.04%
2025-02-18	10.80	10.98	10.50	10.52	10.52	qfq	12,644,493	136,207,565	-2.32%
2025-02-17	10.73	10.88	10.71	10.77	10.77	qfq	7,313,900	78,790,858	0.19%
2025-02-14	10.53	10.85	10.52	10.75	10.75	qfq	7,737,500	83,172,413	1.42%
2025-02-13	10.78	10.87	10.59	10.60	10.60	qfq	8,816,700	94,503,330	-0.93%
2025-02-12	10.62	10.73	10.56	10.70	10.70	qfq	6,666,500	71,030,866	0.38%
2025-02-11	10.76	10.78	10.54	10.66	10.66	qfq	6,196,900	65,931,262	-1.30%
2025-02-10	10.75	10.80	10.61	10.80	10.80	qfq	9,666,846	103,517,859	0.19%
2025-02-07	10.52	10.89	10.52	10.78	10.78	qfq	14,883,622	160,293,292	1.89%
2025-02-06	10.15	10.58	10.11	10.58	10.58	qfq	8,928,774	92,963,155	3.83%
2025-02-05	10.28	10.29	10.06	10.19	10.19	qfq	6,146,900	62,519,066	0.59%
2025-01-27	10.50	10.60	10.11	10.13	10.13	qfq	6,367,900	65,705,151	-3.34%
2025-01-24	10.22	10.55	10.22	10.48	10.48	qfq	7,921,900	82,676,648	1.45%
2025-01-23	10.59	10.66	10.31	10.33	10.33	qfq	9,293,893	97,678,256	-1.81%
2025-01-22	10.45	10.71	10.44	10.52	10.52	qfq	7,269,593	76,450,235	-0.57%
2025-01-21	10.65	10.73	10.41	10.58	10.58	qfq	9,027,900	95,197,158	-0.94%
2025-01-20	10.71	10.79	10.57	10.68	10.68	qfq	12,767,014	136,520,439	-0.09%
2025-01-17	10.75	10.85	10.54	10.69	10.69	qfq	17,792,009	189,887,890	-3.87%
2025-01-16	10.59	11.44	10.50	11.12	11.12	qfq	31,389,510	343,569,688	2.77%
2025-01-15	9.84	10.82	9.70	10.82	10.82	qfq	11,726,052	122,139,725	9.96%
2025-01-14	9.53	9.84	9.50	9.84	9.84	qfq	7,641,000	74,100,382	3.69%
2025-01-13	9.40	9.55	9.27	9.49	9.49	qfq	4,340,700	40,903,206	0.21%
2025-01-10	9.86	9.91	9.47	9.47	9.47	qfq	5,489,500	53,036,463	-4.15%
2025-01-09	9.68	9.94	9.67	9.88	9.88	qfq	4,897,419	48,343,686	0.82%
2025-01-08	9.71	9.81	9.49	9.80	9.80	qfq	6,360,700	61,648,723	0.31%
2025-01-07	9.71	9.77	9.56	9.77	9.77	qfq	4,702,900	45,476,684	0.93%
2025-01-06	9.63	9.84	9.43	9.68	9.68	qfq	5,457,200	52,605,847	0.41%
2025-01-03	10.00	10.06	9.63	9.64	9.64	qfq	6,292,810	61,787,618	-3.31%
2025-01-02	10.18	10.27	9.89	9.97	9.97	qfq	7,305,500	73,606,467	-2.06%
2024-12-31	10.52	10.58	10.16	10.18	10.18	qfq	6,292,501	65,021,136	-3.05%
2024-12-30	10.63	10.66	10.42	10.50	10.50	qfq	5,295,387	55,762,457	-1.59%
2024-12-27	10.66	10.80	10.60	10.67	10.67	qfq	6,739,459	72,273,735	0.28%
2024-12-26	10.66	10.75	10.63	10.64	10.64	qfq	4,553,882	48,710,581	-0.19%
2024-12-25	11.03	11.05	10.60	10.66	10.66	qfq	7,045,500	75,706,421	-2.91%
2024-12-24	10.88	11.12	10.81	10.98	10.98	qfq	7,253,522	79,428,605	1.39%
2024-12-23	11.19	11.26	10.82	10.83	10.83	qfq	7,116,632	78,397,433	-3.90%
2024-12-20	11.30	11.36	11.21	11.27	11.27	qfq	6,265,532	70,645,029	0.90%
2024-12-19	10.98	11.20	10.93	11.17	11.17	qfq	7,315,644	80,932,704	0.81%
2024-12-18	11.14	11.21	10.99	11.08	11.08	qfq	6,407,978	71,192,701	-0.27%
2024-12-17	11.50	11.54	11.10	11.11	11.11	qfq	8,866,404	100,077,385	-3.64%
2024-12-16	11.73	11.79	11.46	11.53	11.53	qfq	8,249,358	95,621,333	-1.62%
2024-12-13	12.14	12.15	11.72	11.72	11.72	qfq	13,985,846	166,060,303	-3.86%
2024-12-12	12.16	12.20	12.06	12.19	12.19	qfq	8,676,500	105,410,820	0.00%
2024-12-11	12.08	12.21	12.00	12.19	12.19	qfq	7,417,600	90,138,915	0.91%
2024-12-10	12.40	12.46	12.08	12.08	12.08	qfq	10,655,200	130,380,635	0.08%
2024-12-09	12.11	12.22	11.95	12.07	12.07	qfq	8,722,752	105,485,936	0.00%
2024-12-06	11.98	12.11	11.75	12.07	12.07	qfq	9,581,974	114,594,371	0.42%
2024-12-05	11.83	12.05	11.83	12.02	12.02	qfq	5,782,700	69,235,186	1.18%
2024-12-04	12.16	12.22	11.79	11.88	11.88	qfq	10,000,500	119,620,533	-2.38%
2024-12-03	12.29	12.41	12.01	12.17	12.17	qfq	9,302,700	113,010,147	-0.57%
2024-12-02	12.10	12.26	11.82	12.24	12.24	qfq	11,652,802	140,940,993	0.33%
2024-11-29	11.97	12.30	11.86	12.20	12.20	qfq	11,622,500	140,684,731	1.67%
2024-11-28	11.90	12.20	11.89	12.00	12.00	qfq	9,377,642	113,156,568	0.17%
2024-11-27	11.87	11.99	11.51	11.98	11.98	qfq	10,246,670	120,351,636	0.93%
2024-11-26	12.03	12.28	11.86	11.87	11.87	qfq	7,768,752	93,751,575	-2.06%
2024-11-25	11.86	12.13	11.70	12.12	12.12	qfq	9,731,152	115,614,335	2.19%
2024-11-22	12.54	12.96	11.85	11.86	11.86	qfq	17,621,032	217,770,786	-6.83%
2024-11-21	12.55	12.91	12.31	12.73	12.73	qfq	17,168,104	216,053,181	2.66%
2024-11-20	12.27	12.45	12.12	12.40	12.40	qfq	11,895,700	146,462,179	1.06%
2024-11-19	11.90	12.36	11.86	12.27	12.27	qfq	11,505,073	139,615,353	3.37%
2024-11-18	12.45	12.51	11.76	11.87	11.87	qfq	13,689,128	164,764,534	-4.66%
2024-11-15	13.00	13.10	12.43	12.45	12.45	qfq	14,041,500	179,584,576	-4.23%
2024-11-14	13.64	13.77	12.94	13.00	13.00	qfq	16,006,052	212,509,159	-4.90%
2024-11-13	13.62	13.92	13.30	13.67	13.67	qfq	23,602,932	319,896,456	-1.94%
2024-11-12	14.50	15.13	13.79	13.94	13.94	qfq	44,648,663	646,128,904	-2.72%
2024-11-11	13.46	14.33	13.30	14.33	14.33	qfq	46,716,876	650,900,253	6.54%
2024-11-08	12.98	13.88	12.92	13.45	13.45	qfq	39,026,321	519,873,456	4.75%
2024-11-07	12.80	12.98	12.57	12.84	12.84	qfq	20,062,850	255,932,970	-1.61%
2024-11-06	12.78	13.53	12.78	13.05	13.05	qfq	29,121,321	383,277,337	1.48%
2024-11-05	12.30	13.21	12.23	12.86	12.86	qfq	23,873,281	303,755,492	3.21%
2024-11-04	12.29	12.65	12.07	12.46	12.46	qfq	18,857,800	232,987,377	0.32%
2024-11-01	12.90	13.66	12.40	12.42	12.42	qfq	34,155,553	443,544,525	-1.35%
2024-10-31	12.35	12.66	12.35	12.59	12.59	qfq	22,192,509	277,802,925	2.78%
2024-10-30	12.04	12.42	11.91	12.25	12.25	qfq	13,993,798	170,722,954	0.91%
2024-10-29	12.66	12.99	12.10	12.14	12.14	qfq	18,948,600	234,974,413	-4.03%
2024-10-28	12.81	12.81	12.42	12.65	12.65	qfq	21,092,100	265,245,301	-0.71%
2024-10-25	12.08	12.98	12.06	12.74	12.74	qfq	32,575,499	412,918,403	5.03%
2024-10-24	12.45	12.48	12.07	12.13	12.13	qfq	20,715,798	252,829,257	-3.50%
2024-10-23	12.20	12.83	12.00	12.57	12.57	qfq	37,085,280	462,364,078	2.36%
2024-10-22	11.90	12.35	11.90	12.28	12.28	qfq	30,762,389	372,040,545	0.33%
2024-10-21	12.37	12.66	11.89	12.24	12.24	qfq	46,283,237	567,184,815	2.68%
2024-10-18	10.88	11.92	10.88	11.92	11.92	qfq	21,157,622	245,412,522	9.96%
2024-10-17	11.01	11.14	10.81	10.84	10.84	qfq	12,203,998	133,933,270	-0.82%
2024-10-16	10.84	11.03	10.78	10.93	10.93	qfq	9,279,400	101,117,768	-0.64%
2024-10-15	11.26	11.45	10.99	11.00	11.00	qfq	11,132,150	124,586,798	-3.25%
2024-10-14	11.05	11.37	10.77	11.37	11.37	qfq	11,853,400	131,622,260	4.22%
2024-10-11	11.43	11.43	10.82	10.91	10.91	qfq	12,304,400	136,385,647	-4.63%
2024-10-10	11.62	11.95	11.27	11.44	11.44	qfq	14,936,708	173,395,300	-1.55%
2024-10-09	12.64	12.65	11.62	11.62	11.62	qfq	23,808,457	286,080,713	-9.99%
2024-10-08	13.50	13.50	12.15	12.91	12.91	qfq	33,446,079	430,969,624	5.13%
2024-09-30	11.65	12.35	11.38	12.28	12.28	qfq	30,269,394	360,712,387	9.25%
2024-09-27	10.57	11.33	10.57	11.24	11.24	qfq	12,690,493	139,272,296	7.05%
2024-09-26	10.09	10.50	10.03	10.50	10.50	qfq	14,347,130	147,475,753	4.06%
2024-09-25	10.20	10.37	10.07	10.09	10.09	qfq	15,431,598	157,758,958	-0.10%
2024-09-24	9.63	10.10	9.61	10.10	10.10	qfq	18,930,078	187,223,254	4.88%
2024-09-23	9.69	9.92	9.59	9.63	9.63	qfq	10,700,998	103,604,177	-0.82%
2024-09-20	9.96	10.00	9.61	9.71	9.71	qfq	12,426,463	120,751,309	-2.12%
2024-09-19	9.70	10.42	9.50	9.92	9.92	qfq	24,081,015	238,438,748	4.75%
2024-09-18	9.75	9.88	9.35	9.47	9.47	qfq	14,755,340	140,726,761	-4.73%
2024-09-13	10.45	10.55	9.91	9.94	9.94	qfq	20,963,702	212,816,480	-5.42%
2024-09-12	10.29	10.94	10.29	10.51	10.51	qfq	26,019,900	276,673,167	0.29%
2024-09-11	10.36	10.75	10.35	10.48	10.48	qfq	23,787,087	250,554,005	0.10%
2024-09-10	10.54	10.91	10.23	10.47	10.47	qfq	26,125,389	274,637,238	-0.38%
2024-09-09	10.69	10.89	10.36	10.51	10.51	qfq	35,349,674	374,916,494	-5.23%
2024-09-06	12.22	12.26	10.91	11.09	11.09	qfq	53,267,380	614,439,347	-3.23%
2024-09-05	11.46	11.46	10.85	11.46	11.46	qfq	33,084,083	373,767,470	9.98%
2024-09-04	9.60	10.42	9.60	10.42	10.42	qfq	6,488,024	66,976,632	10.03%
2024-09-03	9.35	9.56	9.29	9.47	9.47	qfq	5,001,500	47,249,616	0.96%
2024-09-02	9.73	9.84	9.38	9.38	9.38	qfq	6,097,200	58,413,513	-3.70%
2024-08-30	9.51	9.89	9.51	9.74	9.74	qfq	7,548,000	73,509,740	1.56%
2024-08-29	9.20	9.67	9.20	9.59	9.59	qfq	7,441,700	70,745,345	3.56%
2024-08-28	9.15	9.33	9.01	9.26	9.26	qfq	5,367,138	49,348,104	0.76%
2024-08-27	9.32	9.44	9.12	9.19	9.19	qfq	6,524,600	60,410,739	-2.03%
2024-08-26	9.12	9.47	9.10	9.38	9.38	qfq	6,144,400	57,377,810	2.74%
2024-08-23	9.28	9.36	9.07	9.13	9.13	qfq	6,512,770	59,860,273	-2.14%
2024-08-22	9.80	9.90	9.30	9.33	9.33	qfq	7,603,400	72,291,359	-3.91%
2024-08-21	9.78	9.89	9.69	9.71	9.71	qfq	4,967,800	48,561,263	-1.42%
2024-08-20	9.97	10.07	9.77	9.85	9.85	qfq	7,024,200	69,559,788	-1.30%
2024-08-19	10.27	10.27	9.97	9.98	9.98	qfq	9,178,400	92,436,669	-3.01%
2024-08-16	10.41	10.41	10.22	10.29	10.29	qfq	8,559,600	88,033,968	-1.25%
2024-08-15	10.18	10.53	10.08	10.42	10.42	qfq	11,265,600	116,309,250	1.96%
2024-08-14	10.40	10.54	10.18	10.22	10.22	qfq	7,531,400	77,438,729	-2.01%
2024-08-13	10.32	10.50	10.04	10.43	10.43	qfq	10,999,980	112,900,411	1.26%
2024-08-12	10.65	10.80	10.20	10.30	10.30	qfq	12,549,200	130,756,849	-1.06%
2024-08-09	10.59	10.62	10.39	10.41	10.41	qfq	11,235,300	117,961,167	-0.86%
2024-08-08	10.65	10.78	10.43	10.50	10.50	qfq	20,040,643	211,653,010	-2.78%
2024-08-07	11.08	11.23	10.61	10.80	10.80	qfq	35,616,482	387,051,808	1.31%
2024-08-06	9.89	10.66	9.89	10.66	10.66	qfq	8,100,127	85,498,134	10.01%
2024-08-05	10.04	10.20	9.68	9.69	9.69	qfq	6,715,300	66,839,701	-3.39%
2024-08-02	10.17	10.26	10.00	10.03	10.03	qfq	4,224,800	42,863,157	-1.67%
2024-08-01	10.24	10.33	10.01	10.20	10.20	qfq	4,989,300	50,901,315	-0.39%
2024-07-31	9.75	10.25	9.71	10.24	10.24	qfq	6,673,633	67,256,237	4.38%
2024-07-30	9.68	9.83	9.60	9.81	9.81	qfq	3,707,554	36,117,393	0.93%
2024-07-29	9.89	9.89	9.66	9.72	9.72	qfq	3,772,200	36,727,235	-1.32%
2024-07-26	9.73	9.94	9.69	9.85	9.85	qfq	4,814,550	47,359,108	0.61%
2024-07-25	9.49	10.03	9.45	9.79	9.79	qfq	7,647,400	74,771,759	2.73%
2024-07-24	9.81	9.84	9.51	9.53	9.53	qfq	4,967,500	47,891,822	-2.85%
2024-07-23	10.09	10.14	9.80	9.81	9.81	qfq	4,051,900	40,394,330	-2.87%
2024-07-22	10.14	10.33	10.02	10.10	10.10	qfq	4,069,600	41,284,926	-0.30%
2024-07-19	9.90	10.21	9.88	10.13	10.13	qfq	4,339,393	43,702,606	1.30%
2024-07-18	9.88	10.08	9.74	10.00	10.00	qfq	5,896,814	58,402,594	-0.60%
2024-07-17	10.20	10.45	10.05	10.06	10.06	qfq	7,088,099	72,470,833	0.00%
2024-07-16	9.94	10.11	9.91	10.06	10.06	qfq	4,629,263	46,313,207	0.30%
2024-07-15	10.30	10.33	9.98	10.03	10.03	qfq	5,244,753	53,024,592	-3.28%
2024-07-12	10.37	10.59	10.32	10.37	10.37	qfq	6,693,359	69,891,661	0.00%
2024-07-11	10.02	10.52	10.02	10.37	10.37	qfq	11,679,546	120,499,398	4.96%
2024-07-10	9.81	10.21	9.66	9.88	9.88	qfq	11,541,948	114,777,596	-4.82%
2024-07-09	10.23	10.41	10.09	10.38	10.38	qfq	5,578,537	57,211,851	1.57%
2024-07-08	10.55	10.57	10.18	10.22	10.22	qfq	5,863,080	60,607,204	-4.13%
2024-07-05	10.52	10.68	10.43	10.66	10.66	qfq	3,956,210	41,857,358	1.14%
2024-07-04	10.88	10.93	10.50	10.54	10.54	qfq	4,740,022	50,484,433	-2.86%
2024-07-03	10.90	10.97	10.74	10.85	10.85	qfq	3,772,600	40,903,351	-0.18%
2024-07-02	11.03	11.09	10.81	10.87	10.87	qfq	4,955,700	54,221,046	-1.45%
2024-07-01	11.03	11.25	10.88	11.03	11.03	qfq	5,514,022	60,774,773	-0.09%
2024-06-28	10.85	11.22	10.83	11.04	11.04	qfq	5,499,800	61,060,190	1.01%
2024-06-27	11.10	11.19	10.90	10.93	10.93	qfq	4,648,500	51,365,791	-2.50%
2024-06-26	10.70	11.22	10.62	11.21	11.21	qfq	6,342,181	69,324,322	3.89%
2024-06-25	10.79	10.96	10.70	10.79	10.79	qfq	6,623,800	71,598,004	-0.37%
2024-06-24	11.17	11.23	10.78	10.83	10.83	qfq	8,342,002	91,462,906	-4.67%
2024-06-21	11.50	11.80	11.35	11.36	11.36	qfq	7,605,422	87,563,266	-0.79%
2024-06-20	11.88	11.88	11.40	11.45	11.45	qfq	6,940,951	80,459,858	-3.05%
2024-06-19	12.12	12.17	11.81	11.81	11.81	qfq	6,056,312	72,110,829	-2.48%
2024-06-18	11.89	12.14	11.80	12.11	12.11	qfq	6,686,669	80,545,277	2.11%
2024-06-17	11.76	11.98	11.61	11.86	11.86	qfq	6,251,993	73,969,767	-0.17%
2024-06-14	11.88	12.00	11.72	11.88	11.88	qfq	6,785,664	80,430,308	-0.50%
2024-06-13	11.88	12.14	11.77	11.94	11.94	qfq	7,942,200	94,900,730	0.76%
2024-06-12	11.70	11.94	11.65	11.85	11.85	qfq	6,713,169	79,523,067	0.59%
2024-06-11	11.36	11.82	11.16	11.78	11.78	qfq	8,776,815	101,321,692	2.79%
2024-06-07	11.43	11.58	11.21	11.46	11.46	qfq	9,928,200	113,294,457	1.06%
2024-06-06	11.97	12.19	11.20	11.34	11.34	qfq	15,551,029	179,943,816	-5.74%
2024-06-05	12.30	12.30	11.96	12.03	12.03	qfq	8,814,200	106,902,251	-3.14%
2024-06-04	12.28	12.46	12.07	12.42	12.35	qfq	11,183,460	137,338,886	-0.16%
2024-06-03	12.75	12.75	12.26	12.44	12.37	qfq	13,767,740	170,986,785	-2.96%
2024-05-31	13.14	13.17	12.76	12.82	12.75	qfq	16,851,799	217,037,973	-2.44%
2024-05-30	13.50	13.78	13.10	13.14	13.06	qfq	24,059,299	320,992,133	-4.78%
2024-05-29	13.31	14.22	13.31	13.80	13.72	qfq	40,791,971	567,547,356	4.70%
2024-05-28	13.20	13.49	12.90	13.18	13.10	qfq	22,484,279	295,172,309	-0.90%
2024-05-27	13.29	13.47	12.88	13.30	13.22	qfq	25,757,897	339,297,202	-1.41%
2024-05-24	13.87	14.24	13.46	13.49	13.41	qfq	35,900,006	497,439,952	-2.39%
2024-05-23	14.40	14.65	13.71	13.82	13.74	qfq	57,245,777	813,012,956	0.44%
2024-05-22	12.59	13.76	12.59	13.76	13.68	qfq	38,425,684	520,630,574	9.99%
2024-05-21	12.44	13.05	12.19	12.51	12.44	qfq	15,297,202	192,537,284	1.05%
2024-05-20	12.29	12.56	12.25	12.38	12.31	qfq	5,066,070	62,846,387	0.16%
2024-05-17	12.05	12.36	11.91	12.36	12.29	qfq	5,679,886	69,077,531	2.40%
2024-05-16	12.16	12.20	12.04	12.07	12.00	qfq	4,699,858	56,962,429	-0.41%
2024-05-15	12.11	12.35	12.10	12.12	12.05	qfq	4,086,699	49,797,584	-0.49%
2024-05-14	12.19	12.36	12.16	12.18	12.11	qfq	4,671,300	57,192,190	-0.08%
2024-05-13	12.41	12.41	12.15	12.19	12.12	qfq	6,441,703	78,962,455	-2.32%
2024-05-10	12.65	12.75	12.36	12.48	12.41	qfq	6,946,300	86,672,808	-1.42%
2024-05-09	12.49	12.89	12.49	12.66	12.59	qfq	9,254,978	117,800,549	1.85%
2024-05-08	12.62	12.75	12.40	12.43	12.36	qfq	7,046,804	88,371,052	-1.43%
2024-05-07	12.32	12.65	12.16	12.61	12.54	qfq	8,612,100	107,419,745	2.27%
2024-05-06	12.21	12.39	12.21	12.33	12.26	qfq	7,124,201	87,692,394	2.24%
2024-04-30	12.30	12.31	11.91	12.06	11.99	qfq	7,529,145	90,670,611	-1.55%
2024-04-29	11.73	12.37	11.71	12.25	12.18	qfq	10,347,715	125,519,159	5.15%
2024-04-26	11.35	11.78	11.35	11.65	11.58	qfq	8,036,100	93,306,584	1.66%
2024-04-25	11.39	11.66	11.29	11.46	11.39	qfq	7,482,777	86,112,146	0.53%
2024-04-24	11.33	11.41	11.15	11.40	11.33	qfq	6,324,400	71,581,608	1.15%
2024-04-23	11.21	11.38	11.10	11.27	11.20	qfq	6,820,713	76,794,619	1.44%
2024-04-22	11.11	11.56	10.99	11.11	11.05	qfq	9,152,404	102,488,769	0.54%
2024-04-19	11.30	11.32	10.94	11.05	10.99	qfq	6,621,676	73,481,364	-2.30%
2024-04-18	11.32	11.52	10.96	11.31	11.24	qfq	9,136,551	103,256,390	0.00%
2024-04-17	10.70	11.32	10.70	11.31	11.24	qfq	11,044,498	122,751,839	6.70%
2024-04-16	11.40	11.54	10.59	10.60	10.54	qfq	12,034,100	131,129,991	-8.15%
2024-04-15	12.08	12.30	11.28	11.54	11.47	qfq	12,379,154	144,507,083	-4.55%
2024-04-12	12.50	12.56	12.07	12.09	12.02	qfq	6,255,641	76,465,840	-2.50%
2024-04-11	12.45	12.62	12.28	12.40	12.33	qfq	5,389,800	67,140,180	-0.40%
2024-04-10	12.83	12.86	12.27	12.45	12.38	qfq	6,517,954	81,552,026	-2.96%
2024-04-09	12.28	12.85	12.28	12.83	12.76	qfq	9,246,154	116,884,343	4.48%
2024-04-08	12.69	12.72	12.25	12.28	12.21	qfq	8,626,170	107,419,752	-3.91%
2024-04-03	12.95	13.04	12.69	12.78	12.71	qfq	7,825,870	100,069,032	-1.39%
2024-04-02	13.01	13.04	12.77	12.96	12.88	qfq	8,493,233	109,640,352	-0.61%
2024-04-01	12.73	13.06	12.73	13.04	12.96	qfq	9,916,971	128,700,906	2.44%
2024-03-29	12.82	13.04	12.60	12.73	12.66	qfq	7,383,803	94,151,027	-1.16%
2024-03-28	12.81	13.10	12.81	12.88	12.81	qfq	7,424,054	96,077,864	0.70%
2024-03-27	13.47	13.47	12.79	12.79	12.72	qfq	7,318,000	96,026,298	-5.19%
2024-03-26	13.31	13.56	13.09	13.49	13.41	qfq	7,435,709	99,317,673	0.67%
2024-03-25	13.88	13.99	13.37	13.40	13.32	qfq	8,297,152	113,740,468	-3.46%
2024-03-22	14.35	14.40	13.77	13.88	13.80	qfq	9,773,081	136,853,616	-3.48%
2024-03-21	14.44	14.53	14.20	14.38	14.30	qfq	6,635,474	95,276,122	-0.83%
2024-03-20	14.50	14.73	14.38	14.50	14.42	qfq	8,226,216	119,435,045	0.49%
2024-03-19	14.46	14.69	14.43	14.43	14.35	qfq	6,150,467	89,270,290	-0.82%
2024-03-18	14.30	14.56	14.23	14.55	14.47	qfq	8,849,052	127,432,083	1.89%
2024-03-15	14.20	14.33	14.03	14.28	14.20	qfq	6,423,215	91,031,289	0.28%
2024-03-14	14.51	14.52	14.05	14.24	14.16	qfq	8,259,821	118,051,706	-2.06%
2024-03-13	14.49	14.67	14.44	14.54	14.46	qfq	8,281,378	120,397,510	-0.21%
2024-03-12	14.69	14.79	14.49	14.57	14.49	qfq	13,540,744	197,403,036	-0.95%
2024-03-11	14.25	14.86	14.25	14.71	14.62	qfq	25,506,584	372,008,868	3.74%
2024-03-08	13.57	14.25	13.57	14.18	14.10	qfq	21,840,928	305,824,503	5.04%
2024-03-07	13.99	14.07	13.48	13.50	13.42	qfq	9,136,485	125,208,970	-2.46%
2024-03-06	13.42	14.13	13.40	13.84	13.76	qfq	13,778,938	189,824,871	2.29%
2024-03-05	13.78	13.80	13.38	13.53	13.45	qfq	10,018,754	136,255,370	-2.87%
2024-03-04	14.00	14.09	13.70	13.93	13.85	qfq	11,452,716	158,763,123	-0.14%
2024-03-01	13.76	14.10	13.63	13.95	13.87	qfq	12,973,256	179,714,248	1.31%
2024-02-29	13.39	13.82	13.32	13.77	13.69	qfq	19,540,837	266,290,484	2.76%
2024-02-28	14.41	14.86	13.40	13.40	13.32	qfq	26,794,649	381,966,808	-6.49%
2024-02-27	13.56	14.33	13.56	14.33	14.25	qfq	21,869,325	307,510,300	4.37%
2024-02-26	13.79	13.94	13.50	13.73	13.65	qfq	21,192,615	290,824,600	-0.94%
2024-02-23	13.21	14.22	13.20	13.86	13.78	qfq	30,713,493	426,152,828	7.19%
2024-02-22	12.60	13.19	12.59	12.93	12.86	qfq	13,380,682	172,211,254	3.19%
2024-02-21	12.26	12.96	12.20	12.53	12.46	qfq	13,667,240	173,217,294	0.89%
2024-02-20	12.17	12.44	11.96	12.42	12.35	qfq	9,197,000	112,827,240	0.98%
2024-02-19	12.26	12.37	12.02	12.30	12.23	qfq	11,852,914	144,751,254	1.65%
2024-02-08	11.42	12.18	11.42	12.10	12.03	qfq	12,916,256	154,550,253	5.58%
2024-02-07	11.58	11.90	11.32	11.46	11.39	qfq	12,270,049	142,624,540	0.17%
2024-02-06	10.46	11.68	10.46	11.44	11.37	qfq	12,711,950	141,001,253	4.86%
2024-02-05	11.88	12.00	10.91	10.91	10.85	qfq	15,097,879	169,163,780	-9.98%
2024-02-02	12.90	12.96	11.70	12.12	12.05	qfq	16,533,171	203,510,911	-6.55%
2024-02-01	12.30	13.37	12.27	12.97	12.89	qfq	16,744,825	217,212,643	4.60%
2024-01-31	12.98	13.28	12.25	12.40	12.33	qfq	13,582,727	173,541,553	-4.32%
2024-01-30	13.46	13.70	12.93	12.96	12.88	qfq	14,086,745	187,298,892	-5.12%
2024-01-29	15.15	15.28	13.66	13.66	13.58	qfq	21,721,272	307,974,229	-10.01%
2024-01-26	15.41	15.77	15.11	15.18	15.09	qfq	12,592,873	193,930,909	-2.75%
2024-01-25	15.36	15.71	15.00	15.61	15.52	qfq	16,588,826	255,954,040	1.30%
2024-01-24	15.65	15.77	14.78	15.41	15.32	qfq	17,439,489	266,652,381	-2.16%
2024-01-23	15.28	16.09	14.86	15.75	15.66	qfq	18,914,107	294,874,581	0.90%
2024-01-22	16.51	16.67	15.32	15.61	15.52	qfq	26,881,269	421,649,337	-8.28%
2024-01-19	16.98	17.48	16.68	17.02	16.92	qfq	21,087,994	360,540,281	-0.18%
2024-01-18	16.40	17.10	16.28	17.05	16.95	qfq	19,888,605	334,808,184	2.03%
2024-01-17	17.45	17.45	16.70	16.71	16.61	qfq	19,653,626	333,784,474	-5.43%
2024-01-16	17.40	17.89	17.00	17.67	17.57	qfq	25,131,712	439,248,190	1.26%
2024-01-15	17.50	18.07	17.20	17.45	17.35	qfq	27,681,516	485,659,238	-3.86%
2024-01-12	18.35	19.90	18.15	18.15	18.04	qfq	44,762,577	849,667,947	-2.47%
2024-01-11	18.26	18.72	18.16	18.61	18.50	qfq	36,072,743	664,584,925	-0.96%
2024-01-10	17.40	19.36	17.26	18.79	18.68	qfq	53,654,210	987,738,696	5.15%
2024-01-09	17.61	18.60	17.42	17.87	17.77	qfq	43,263,140	777,853,438	-1.00%
2024-01-08	16.86	18.63	16.51	18.05	17.95	qfq	48,919,344	881,959,870	6.55%
2024-01-05	17.50	18.18	16.75	16.94	16.84	qfq	35,813,605	625,408,029	-4.40%
2024-01-04	16.95	18.48	16.50	17.72	17.62	qfq	45,621,771	798,947,312	5.29%
2024-01-03	17.50	17.59	16.65	16.83	16.73	qfq	34,474,316	586,824,416	-4.75%
2024-01-02	18.65	18.65	17.07	17.67	17.57	qfq	60,627,740	1,084,763,764	1.73%
2023-12-29	17.37	17.37	17.37	17.37	17.27	qfq	5,613,743	97,510,716	10.01%
2023-12-28	14.31	15.79	14.26	15.79	15.70	qfq	6,452,312	99,125,999	10.03%
2023-12-27	14.46	14.59	14.26	14.35	14.27	qfq	4,367,292	62,739,989	-1.71%
2023-12-26	14.63	14.66	14.40	14.60	14.52	qfq	3,610,983	52,473,987	-0.68%
2023-12-25	14.81	14.89	14.58	14.70	14.61	qfq	4,749,700	69,783,454	-1.01%
2023-12-22	14.70	15.06	14.35	14.85	14.76	qfq	8,114,305	119,512,301	1.02%
2023-12-21	14.35	14.83	14.20	14.70	14.61	qfq	6,446,909	93,794,804	2.51%
2023-12-20	14.59	14.67	14.33	14.34	14.26	qfq	2,619,668	37,955,698	-1.38%
2023-12-19	14.50	14.75	14.39	14.54	14.46	qfq	3,383,100	49,237,970	0.48%
2023-12-18	14.81	14.81	14.42	14.47	14.39	qfq	3,356,640	48,842,938	-2.10%
2023-12-15	14.85	15.09	14.74	14.78	14.69	qfq	4,448,600	66,345,065	-0.20%
2023-12-14	14.98	15.15	14.80	14.81	14.72	qfq	2,836,910	42,393,305	-0.27%
2023-12-13	15.10	15.10	14.83	14.85	14.76	qfq	2,876,108	42,909,750	-1.59%
2023-12-12	15.21	15.25	14.98	15.09	15.00	qfq	3,245,110	48,942,459	-0.79%
2023-12-11	15.04	15.26	14.78	15.21	15.12	qfq	4,040,400	60,600,777	1.13%
2023-12-08	15.27	15.33	15.02	15.04	14.95	qfq	2,898,871	43,943,767	-1.05%
2023-12-07	15.24	15.27	14.97	15.20	15.11	qfq	3,663,190	55,329,474	-0.52%
2023-12-06	15.12	15.47	15.12	15.28	15.19	qfq	4,120,300	63,281,347	1.06%
2023-12-05	15.45	15.59	15.12	15.12	15.03	qfq	3,814,964	58,439,857	-1.82%
2023-12-04	15.61	15.61	15.34	15.40	15.31	qfq	3,617,044	55,858,807	-0.96%
2023-12-01	15.57	15.62	15.37	15.55	15.46	qfq	3,501,456	54,220,777	-0.19%
2023-11-30	15.87	15.95	15.51	15.58	15.49	qfq	4,089,600	64,095,278	-1.95%
2023-11-29	15.96	16.13	15.85	15.89	15.80	qfq	2,670,400	42,652,981	-0.56%
2023-11-28	15.89	16.05	15.75	15.98	15.89	qfq	2,824,536	45,002,471	0.82%
2023-11-27	15.88	15.98	15.75	15.85	15.76	qfq	3,103,441	49,203,805	-0.25%
2023-11-24	16.30	16.35	15.88	15.89	15.80	qfq	4,265,800	68,198,385	-2.52%
2023-11-23	16.21	16.33	16.11	16.30	16.21	qfq	3,238,018	52,584,934	1.31%
2023-11-22	16.46	16.53	16.09	16.09	16.00	qfq	4,500,700	73,156,805	-2.37%
2023-11-21	16.76	16.78	16.45	16.48	16.38	qfq	3,853,594	64,013,136	-1.20%
2023-11-20	16.53	16.72	16.40	16.68	16.58	qfq	3,879,946	64,321,372	1.03%
2023-11-17	16.45	16.65	16.40	16.51	16.41	qfq	3,876,754	64,025,522	0.00%
2023-11-16	16.79	16.82	16.50	16.51	16.41	qfq	4,890,955	81,312,216	-2.25%
2023-11-15	16.78	17.02	16.73	16.89	16.79	qfq	7,380,272	124,705,249	1.56%
2023-11-14	16.64	16.73	16.50	16.63	16.53	qfq	3,841,900	63,846,637	0.24%
2023-11-13	16.69	16.76	16.40	16.59	16.49	qfq	4,579,420	75,786,677	0.42%
2023-11-10	16.35	16.53	16.16	16.52	16.42	qfq	4,853,580	79,597,145	0.43%
2023-11-09	16.32	16.64	16.29	16.45	16.35	qfq	5,705,947	94,170,905	0.49%
2023-11-08	16.30	16.45	16.18	16.37	16.28	qfq	5,093,379	83,197,605	0.31%
2023-11-07	16.29	16.38	16.18	16.32	16.23	qfq	3,307,862	53,893,230	0.00%
2023-11-06	15.89	16.40	15.89	16.32	16.23	qfq	5,872,034	95,498,719	2.38%
2023-11-03	15.66	16.03	15.66	15.94	15.85	qfq	5,012,954	79,898,929	1.85%
2023-11-02	15.80	15.94	15.62	15.65	15.56	qfq	3,253,230	51,248,946	-1.20%
2023-11-01	15.77	15.95	15.60	15.84	15.75	qfq	4,389,500	69,299,707	1.08%
2023-10-31	15.75	15.86	15.54	15.67	15.58	qfq	3,911,043	61,146,097	-0.51%
2023-10-30	15.43	15.81	15.36	15.75	15.66	qfq	4,844,169	75,831,741	1.09%
2023-10-27	15.00	15.63	14.82	15.58	15.49	qfq	7,179,256	109,986,916	3.38%
2023-10-26	15.00	15.09	14.75	15.07	14.98	qfq	5,197,715	77,421,207	-0.13%
2023-10-25	15.19	15.44	15.06	15.09	15.00	qfq	3,958,610	60,284,719	-0.20%
2023-10-24	14.80	15.14	14.70	15.12	15.03	qfq	4,790,488	71,771,217	2.51%
2023-10-23	15.38	15.40	14.69	14.75	14.66	qfq	5,830,226	87,134,810	-4.59%
2023-10-20	15.30	15.70	15.25	15.46	15.37	qfq	4,132,400	64,221,611	-0.19%
2023-10-19	15.53	15.67	15.40	15.49	15.40	qfq	3,819,995	59,368,811	-0.26%
2023-10-18	16.00	16.03	15.52	15.53	15.44	qfq	6,257,382	98,093,189	-3.36%
2023-10-17	16.15	16.28	16.00	16.07	15.98	qfq	3,742,068	60,236,793	-0.43%
2023-10-16	16.52	16.58	16.08	16.14	16.05	qfq	4,855,000	78,682,538	-2.18%
2023-10-13	16.64	16.70	16.37	16.50	16.40	qfq	5,153,000	85,059,830	-1.61%
2023-10-12	16.61	16.80	16.51	16.77	16.67	qfq	5,643,392	94,146,050	1.21%
2023-10-11	16.42	16.78	16.39	16.57	16.47	qfq	5,877,560	97,338,809	1.47%
2023-10-10	16.49	16.61	16.30	16.33	16.24	qfq	3,620,901	59,498,269	-0.37%
2023-10-09	16.39	16.54	16.34	16.39	16.29	qfq	3,353,484	55,100,026	-0.55%
2023-09-28	16.37	16.57	16.36	16.48	16.38	qfq	4,672,773	76,949,456	0.43%
2023-09-27	16.00	16.55	15.97	16.41	16.31	qfq	7,600,204	124,308,970	2.63%
2023-09-26	16.25	16.33	15.95	15.99	15.90	qfq	3,866,486	62,344,908	-1.42%
2023-09-25	16.25	16.36	16.06	16.22	16.13	qfq	4,007,795	64,868,173	-0.43%
2023-09-22	15.97	16.30	15.96	16.29	16.20	qfq	4,064,011	65,684,747	1.88%
2023-09-21	16.00	16.17	15.93	15.99	15.90	qfq	2,953,940	47,345,039	-0.37%
2023-09-20	16.26	16.38	16.04	16.05	15.96	qfq	3,716,416	60,142,574	-1.23%
2023-09-19	16.65	16.65	16.20	16.25	16.16	qfq	4,416,816	72,230,008	-2.40%
2023-09-18	16.44	16.80	16.30	16.65	16.55	qfq	4,341,576	72,191,806	0.97%
2023-09-15	16.50	16.64	16.21	16.49	16.39	qfq	4,140,980	68,131,897	0.98%
2023-09-14	16.52	16.57	16.25	16.33	16.24	qfq	3,908,042	63,894,678	-1.45%
2023-09-13	16.86	16.96	16.45	16.57	16.47	qfq	5,485,373	91,389,355	-2.36%
2023-09-12	16.90	17.14	16.79	16.97	16.87	qfq	5,199,700	88,350,360	0.00%
2023-09-11	16.80	17.04	16.51	16.97	16.87	qfq	6,405,738	108,016,090	1.31%
2023-09-08	17.00	17.15	16.75	16.75	16.65	qfq	8,338,888	141,046,841	-1.99%
2023-09-07	17.78	17.86	17.08	17.09	16.99	qfq	10,855,605	188,875,103	-3.34%
2023-09-06	17.85	18.08	17.56	17.68	17.58	qfq	17,223,803	305,770,676	-2.91%
2023-09-05	16.84	18.60	16.79	18.21	18.10	qfq	24,629,110	441,193,265	7.69%
2023-09-04	16.70	16.92	16.54	16.91	16.81	qfq	5,294,454	88,759,097	1.32%
2023-09-01	16.82	16.90	16.61	16.69	16.59	qfq	3,719,003	62,100,223	0.30%
2023-08-31	16.64	16.71	16.37	16.64	16.54	qfq	4,400,865	72,830,886	0.00%
2023-08-30	16.55	16.88	16.48	16.64	16.54	qfq	6,036,635	100,692,912	0.79%
2023-08-29	16.00	16.58	15.91	16.51	16.41	qfq	6,860,733	112,439,492	3.12%
2023-08-28	16.80	17.00	15.96	16.01	15.92	qfq	7,322,390	120,457,725	0.44%
2023-08-25	16.30	16.50	15.81	15.94	15.85	qfq	6,408,088	103,286,252	-3.04%
2023-08-24	16.23	16.68	16.08	16.44	16.34	qfq	6,266,340	102,913,990	1.73%
2023-08-23	16.67	16.67	16.16	16.16	16.07	qfq	5,144,547	84,257,199	-3.29%
2023-08-22	17.06	17.12	16.38	16.71	16.61	qfq	6,862,452	114,429,777	-1.47%
2023-08-21	17.10	17.29	16.96	16.96	16.86	qfq	3,876,358	66,288,819	-0.88%
2023-08-18	17.49	17.57	17.11	17.11	17.01	qfq	4,058,718	70,517,324	-2.17%
2023-08-17	17.10	17.50	17.05	17.49	17.39	qfq	4,133,225	71,645,049	1.51%
2023-08-16	17.25	17.50	17.17	17.23	17.13	qfq	3,573,400	61,903,217	-0.40%
2023-08-15	17.65	17.70	17.25	17.30	17.20	qfq	6,056,221	105,236,278	-2.15%
2023-08-14	18.00	18.00	17.40	17.68	17.58	qfq	7,901,749	138,843,235	-1.83%
2023-08-11	18.48	18.52	18.00	18.01	17.91	qfq	8,052,594	146,727,386	-2.96%
2023-08-10	18.60	18.80	18.48	18.56	18.45	qfq	4,844,302	90,244,020	0.54%
2023-08-09	18.66	18.66	18.42	18.46	18.35	qfq	5,019,500	92,866,022	-1.39%
2023-08-08	18.83	18.98	18.51	18.72	18.61	qfq	5,119,804	95,637,051	-0.85%
2023-08-07	18.99	19.15	18.76	18.88	18.77	qfq	6,207,700	117,180,990	-0.79%
2023-08-04	18.99	19.08	18.76	19.03	18.92	qfq	9,502,734	180,170,110	0.74%
2023-08-03	18.64	19.06	18.63	18.89	18.78	qfq	9,704,867	183,081,159	1.34%
2023-08-02	18.65	18.80	18.57	18.64	18.53	qfq	4,869,200	90,854,766	-0.32%
2023-08-01	18.87	18.87	18.60	18.70	18.59	qfq	6,403,483	119,740,798	-1.16%
2023-07-31	18.68	19.02	18.68	18.92	18.81	qfq	7,480,587	141,189,544	0.85%
2023-07-28	18.56	18.82	18.28	18.76	18.65	qfq	8,624,531	160,018,202	0.64%
2023-07-27	19.00	19.17	18.59	18.64	18.53	qfq	8,601,732	162,055,557	-2.00%
2023-07-26	19.15	19.39	18.91	19.02	18.91	qfq	10,555,527	201,841,684	-0.63%
2023-07-25	18.66	19.32	18.60	19.14	19.03	qfq	14,688,265	280,156,103	3.29%
2023-07-24	18.85	19.14	18.48	18.53	18.42	qfq	11,110,718	208,036,453	-2.11%
2023-07-21	19.48	19.57	18.78	18.93	18.82	qfq	17,100,263	326,207,644	-2.57%
2023-07-20	20.43	20.57	19.42	19.43	19.32	qfq	23,109,355	462,460,784	-4.89%
2023-07-19	20.92	20.92	20.27	20.43	20.31	qfq	16,644,051	340,980,555	-2.39%
2023-07-18	21.36	21.36	20.69	20.93	20.81	qfq	17,787,209	372,808,124	-2.01%
2023-07-17	21.50	21.79	20.89	21.36	21.24	qfq	23,879,340	507,664,857	-2.42%