SECURITY DETAIL · RAW DATA

诺邦股份603238.SH

ASSECNYSTOCK

最近收盘价11.532026-07-17

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）3,557,205

成交额（元）41,572,824

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
2026-05-26	2026-06-01	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.3	—	—	—	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	11.81	12.05	11.43	11.53	11.53	qfq	3,557,205	41,572,824	-2.29%
2026-07-16	11.63	11.98	11.53	11.80	11.80	qfq	2,948,049	34,882,172	1.37%
2026-07-15	11.57	11.73	11.37	11.64	11.64	qfq	2,139,300	24,844,651	1.31%
2026-07-14	11.07	11.51	10.90	11.49	11.49	qfq	4,027,900	45,302,877	4.55%
2026-07-13	11.32	11.32	10.99	10.99	10.99	qfq	2,317,988	25,738,694	-3.00%
2026-07-10	11.10	11.49	10.97	11.33	11.33	qfq	3,462,300	39,128,815	1.80%
2026-07-09	11.10	11.33	10.96	11.13	11.13	qfq	2,437,645	27,097,495	-2.02%
2026-07-08	11.51	11.55	11.21	11.36	11.36	qfq	2,457,200	27,919,421	-1.13%
2026-07-07	11.95	11.95	11.42	11.49	11.49	qfq	2,267,085	26,246,710	-2.54%
2026-07-06	11.88	12.08	11.76	11.79	11.79	qfq	2,284,900	27,147,914	-0.76%
2026-07-03	11.57	11.93	11.57	11.88	11.88	qfq	2,789,500	32,962,163	2.68%
2026-07-02	11.45	11.78	11.34	11.57	11.57	qfq	3,266,260	38,047,034	1.49%
2026-07-01	10.98	11.57	10.94	11.40	11.40	qfq	3,866,370	43,724,731	3.64%
2026-06-30	11.24	11.39	10.91	11.00	11.00	qfq	3,024,005	33,387,005	-2.05%
2026-06-29	11.31	11.38	10.81	11.23	11.23	qfq	3,972,745	44,300,026	-0.71%
2026-06-26	11.43	11.47	11.13	11.31	11.31	qfq	3,578,980	40,518,104	-0.96%
2026-06-25	11.75	11.78	11.36	11.42	11.42	qfq	3,478,795	40,004,597	-2.06%
2026-06-24	12.18	12.25	11.62	11.66	11.66	qfq	3,736,400	44,105,217	-4.19%
2026-06-23	12.03	12.37	11.83	12.17	12.17	qfq	4,227,490	51,570,099	1.50%
2026-06-22	12.07	12.07	11.48	11.99	11.99	qfq	6,989,570	81,882,100	-0.75%
2026-06-18	12.04	12.88	11.79	12.08	12.08	qfq	7,009,955	85,890,080	0.33%
2026-06-17	12.34	12.34	11.97	12.04	12.04	qfq	2,289,170	27,653,951	-1.95%
2026-06-16	12.39	12.43	11.95	12.28	12.28	qfq	2,745,035	33,464,993	-0.89%
2026-06-15	12.80	12.91	12.30	12.39	12.39	qfq	3,202,385	40,056,621	-1.90%
2026-06-12	12.37	12.70	12.23	12.63	12.63	qfq	2,479,220	31,129,738	2.60%
2026-06-11	12.56	12.56	12.12	12.31	12.31	qfq	1,719,400	21,109,332	-1.76%
2026-06-10	12.57	12.68	12.25	12.53	12.53	qfq	1,857,970	23,111,164	-0.32%
2026-06-09	12.59	12.78	12.38	12.57	12.57	qfq	2,187,100	27,466,994	0.24%
2026-06-08	12.60	13.00	12.22	12.54	12.54	qfq	2,529,570	31,873,948	-2.34%
2026-06-05	12.60	13.04	12.49	12.84	12.84	qfq	2,220,510	28,348,199	1.66%
2026-06-04	12.83	12.99	12.55	12.63	12.63	qfq	2,279,405	28,966,089	-2.40%
2026-06-03	13.13	13.22	12.87	12.94	12.94	qfq	2,660,197	34,512,232	-1.82%
2026-06-02	13.73	13.77	13.11	13.18	13.18	qfq	2,844,825	37,917,678	-3.44%
2026-06-01	13.10	13.70	12.94	13.65	13.65	qfq	3,314,415	44,629,399	1.71%
2026-05-29	13.58	14.19	13.31	13.42	13.12	qfq	2,819,080	38,089,634	-1.40%
2026-05-28	13.45	13.75	13.31	13.61	13.31	qfq	2,463,400	33,365,771	1.04%
2026-05-27	14.00	14.00	13.36	13.47	13.17	qfq	4,179,715	56,565,960	-3.79%
2026-05-26	14.28	14.28	13.81	14.00	13.69	qfq	2,459,300	34,414,009	-1.69%
2026-05-25	14.42	14.58	14.10	14.24	13.92	qfq	2,309,590	33,068,468	-1.25%
2026-05-22	14.39	14.49	14.03	14.42	14.10	qfq	2,651,350	37,865,052	1.12%
2026-05-21	14.80	14.94	14.17	14.26	13.94	qfq	3,252,700	47,514,128	-3.19%
2026-05-20	15.00	15.00	14.61	14.73	14.40	qfq	2,859,100	42,175,630	-1.54%
2026-05-19	15.09	15.37	14.75	14.96	14.63	qfq	4,023,000	60,534,504	-0.80%
2026-05-18	15.51	15.51	14.66	15.08	14.74	qfq	6,606,590	98,666,024	-2.77%
2026-05-15	15.95	16.85	15.40	15.51	15.16	qfq	9,444,460	152,792,488	-2.33%
2026-05-14	15.52	16.00	15.35	15.88	15.53	qfq	3,729,195	58,397,266	2.85%
2026-05-13	15.77	15.79	15.36	15.44	15.09	qfq	2,542,942	39,410,775	-1.59%
2026-05-12	15.99	16.07	15.62	15.69	15.34	qfq	2,120,610	33,544,015	-2.24%
2026-05-11	16.15	16.16	15.84	16.05	15.69	qfq	2,507,245	40,007,205	-0.25%
2026-05-08	15.97	16.10	15.76	16.09	15.73	qfq	2,359,438	37,612,756	1.45%
2026-05-07	15.60	16.02	15.60	15.86	15.51	qfq	2,780,000	44,134,154	0.57%
2026-05-06	15.96	16.16	15.59	15.77	15.42	qfq	3,807,315	60,176,367	-1.07%
2026-04-30	16.20	16.20	15.60	15.94	15.58	qfq	3,195,100	50,816,667	0.31%
2026-04-29	15.45	15.93	15.44	15.89	15.53	qfq	3,587,675	56,592,635	2.25%
2026-04-28	15.70	15.82	15.30	15.54	15.19	qfq	3,515,304	54,644,810	-0.96%
2026-04-27	15.22	15.72	15.05	15.69	15.34	qfq	4,413,555	67,879,891	3.09%
2026-04-24	15.15	15.35	14.71	15.22	14.88	qfq	4,789,700	72,088,602	-2.37%
2026-04-23	15.95	15.95	15.46	15.59	15.24	qfq	1,980,805	30,877,424	-1.83%
2026-04-22	16.17	16.17	15.82	15.88	15.53	qfq	2,153,400	34,287,991	-1.12%
2026-04-21	15.95	16.19	15.80	16.06	15.70	qfq	2,135,845	34,180,495	0.69%
2026-04-20	16.02	16.07	15.73	15.95	15.59	qfq	2,149,500	34,142,166	0.50%
2026-04-17	16.05	16.05	15.70	15.87	15.52	qfq	1,857,794	29,370,695	-1.00%
2026-04-16	15.71	16.10	15.60	16.03	15.67	qfq	2,369,939	37,589,434	1.52%
2026-04-15	15.74	15.87	15.68	15.79	15.44	qfq	1,534,559	24,223,156	0.38%
2026-04-14	15.88	15.88	15.54	15.73	15.38	qfq	1,716,935	26,876,780	0.58%
2026-04-13	15.89	15.89	15.45	15.64	15.29	qfq	2,124,545	33,087,733	-1.57%
2026-04-10	15.73	16.04	15.50	15.89	15.53	qfq	2,284,769	36,208,125	1.08%
2026-04-09	15.81	15.91	15.58	15.72	15.37	qfq	2,111,600	33,236,283	-0.57%
2026-04-08	15.75	15.97	15.51	15.81	15.46	qfq	2,694,800	42,534,984	2.33%
2026-04-07	14.88	15.58	14.88	15.45	15.10	qfq	2,539,495	38,900,346	3.55%
2026-04-03	15.34	15.40	14.82	14.92	14.59	qfq	2,930,860	44,150,687	-2.67%
2026-04-02	15.87	15.87	15.15	15.33	14.99	qfq	3,281,215	50,629,075	-3.58%
2026-04-01	16.15	16.15	15.71	15.90	15.54	qfq	2,541,900	40,381,966	0.63%
2026-03-31	15.85	16.21	15.70	15.80	15.45	qfq	2,659,400	42,484,351	-0.32%
2026-03-30	15.50	15.91	15.50	15.85	15.50	qfq	1,738,195	27,343,428	0.06%
2026-03-27	15.34	15.94	15.34	15.84	15.49	qfq	2,218,990	34,884,655	1.67%
2026-03-26	15.99	16.05	15.41	15.58	15.23	qfq	2,316,480	36,212,463	-1.70%
2026-03-25	15.66	15.90	15.58	15.85	15.50	qfq	2,157,295	33,986,940	1.73%
2026-03-24	15.20	15.62	14.70	15.58	15.23	qfq	4,307,908	65,599,074	5.56%
2026-03-23	15.79	15.79	14.55	14.76	14.43	qfq	4,458,101	67,234,837	-7.52%
2026-03-20	16.44	16.58	15.90	15.96	15.60	qfq	2,959,475	47,645,821	-1.97%
2026-03-19	17.25	17.38	16.21	16.28	15.92	qfq	3,768,500	62,620,875	-5.79%
2026-03-18	17.34	17.40	17.07	17.28	16.89	qfq	1,745,190	30,011,705	-0.35%
2026-03-17	17.77	17.78	17.31	17.34	16.95	qfq	1,253,900	22,011,010	-1.64%
2026-03-16	17.44	17.69	17.31	17.63	17.24	qfq	1,622,800	28,452,829	0.69%
2026-03-13	17.44	17.81	17.35	17.51	17.12	qfq	1,248,000	21,967,279	0.06%
2026-03-12	17.77	17.80	17.44	17.50	17.11	qfq	1,323,500	23,249,456	-1.07%
2026-03-11	18.05	18.09	17.65	17.69	17.29	qfq	2,017,365	35,974,216	-1.99%
2026-03-10	17.76	18.05	17.64	18.05	17.65	qfq	1,302,304	23,342,978	2.38%
2026-03-09	17.59	17.80	17.25	17.63	17.24	qfq	1,960,225	34,331,849	-0.56%
2026-03-06	17.30	17.74	17.21	17.73	17.33	qfq	1,645,395	28,809,583	3.08%
2026-03-05	17.15	17.60	17.12	17.20	16.82	qfq	1,883,200	32,565,631	0.76%
2026-03-04	17.46	17.55	16.83	17.07	16.69	qfq	2,891,200	49,614,287	-2.74%
2026-03-03	17.98	18.23	17.47	17.55	17.16	qfq	2,316,400	41,165,582	-2.39%
2026-03-02	18.66	18.66	17.82	17.98	17.58	qfq	2,094,600	38,045,361	-4.00%
2026-02-27	18.78	18.89	18.54	18.73	18.31	qfq	1,576,530	29,471,072	-0.90%
2026-02-26	19.00	19.05	18.82	18.90	18.48	qfq	1,504,665	28,446,595	-0.68%
2026-02-25	18.76	19.63	18.76	19.03	18.60	qfq	2,840,353	54,561,322	1.39%
2026-02-24	18.23	18.90	18.23	18.77	18.35	qfq	2,290,883	42,716,641	3.08%
2026-02-13	18.47	18.56	18.17	18.21	17.80	qfq	1,232,142	22,616,915	-0.82%
2026-02-12	18.60	18.61	18.22	18.36	17.95	qfq	1,701,950	31,283,168	-1.34%
2026-02-11	18.71	18.81	18.54	18.61	18.19	qfq	1,236,015	23,052,568	-0.69%
2026-02-10	19.00	19.19	18.65	18.74	18.32	qfq	1,926,990	36,275,479	0.27%
2026-02-09	18.92	19.38	18.57	18.69	18.27	qfq	2,727,400	51,363,329	-1.22%
2026-02-06	18.55	19.29	18.41	18.92	18.50	qfq	2,891,630	54,526,972	1.94%
2026-02-05	18.86	18.86	18.32	18.56	18.15	qfq	2,720,925	50,603,454	-1.28%
2026-02-04	18.74	19.00	18.60	18.80	18.38	qfq	2,574,750	48,354,967	-0.11%
2026-02-03	19.28	19.28	18.69	18.82	18.40	qfq	2,538,450	47,846,470	-1.31%
2026-02-02	19.61	19.88	19.03	19.07	18.64	qfq	2,562,890	49,900,018	-1.95%
2026-01-30	19.20	19.62	19.15	19.45	19.02	qfq	2,479,540	48,027,440	0.62%
2026-01-29	19.20	19.74	18.90	19.33	18.90	qfq	2,634,415	51,172,904	0.68%
2026-01-28	19.25	19.40	18.95	19.20	18.77	qfq	2,368,390	45,368,444	0.00%
2026-01-27	19.52	19.60	19.00	19.20	18.77	qfq	2,937,245	56,473,767	-1.64%
2026-01-26	19.79	20.12	19.36	19.52	19.08	qfq	2,607,954	51,213,116	-0.91%
2026-01-23	19.78	20.01	19.61	19.70	19.26	qfq	2,354,320	46,472,433	-0.40%
2026-01-22	20.15	20.15	19.70	19.78	19.34	qfq	2,110,545	41,818,869	-1.93%
2026-01-21	19.65	20.23	19.58	20.17	19.72	qfq	3,445,840	68,598,085	1.56%
2026-01-20	19.21	20.37	19.09	19.86	19.42	qfq	5,667,575	112,498,599	3.17%
2026-01-19	18.90	19.45	18.66	19.25	18.82	qfq	3,964,245	75,670,458	2.01%
2026-01-16	18.29	19.57	18.19	18.87	18.45	qfq	4,626,660	87,331,825	3.17%
2026-01-15	18.17	18.49	18.07	18.29	17.88	qfq	1,992,330	36,473,964	-0.16%
2026-01-14	17.90	18.45	17.88	18.32	17.91	qfq	3,078,775	56,098,781	2.29%
2026-01-13	18.15	18.32	17.76	17.91	17.51	qfq	2,693,875	48,709,766	-1.10%
2026-01-12	17.89	18.22	17.65	18.11	17.71	qfq	2,712,890	48,819,810	1.63%
2026-01-09	17.70	17.84	17.53	17.82	17.42	qfq	2,206,818	39,056,852	0.73%
2026-01-08	17.45	17.73	17.40	17.69	17.29	qfq	1,842,913	32,497,776	0.97%
2026-01-07	17.64	17.69	17.35	17.52	17.13	qfq	1,957,550	34,389,957	-0.11%
2026-01-06	17.54	17.74	17.50	17.54	17.15	qfq	1,993,000	35,107,081	-0.23%
2026-01-05	17.62	17.80	17.37	17.58	17.19	qfq	2,347,775	41,262,796	-0.23%
2025-12-31	17.09	17.74	17.01	17.62	17.23	qfq	2,057,435	35,908,698	2.68%
2025-12-30	17.18	17.38	17.05	17.16	16.78	qfq	1,351,450	23,238,089	-0.35%
2025-12-29	17.40	17.40	17.13	17.22	16.84	qfq	2,030,700	35,089,187	0.64%
2025-12-26	17.39	17.44	17.00	17.11	16.73	qfq	1,869,440	32,162,893	-1.44%
2025-12-25	17.39	17.56	17.21	17.36	16.97	qfq	1,494,300	25,888,760	-0.52%
2025-12-24	17.38	17.57	17.32	17.45	17.06	qfq	1,298,525	22,692,167	0.46%
2025-12-23	17.87	17.87	17.35	17.37	16.98	qfq	1,499,125	26,193,658	-1.53%
2025-12-22	17.71	17.98	17.50	17.64	17.25	qfq	1,666,275	29,404,702	-1.01%
2025-12-19	17.33	17.83	17.15	17.82	17.42	qfq	2,362,350	41,794,652	3.07%
2025-12-18	16.94	17.50	16.42	17.29	16.90	qfq	2,862,750	49,376,564	2.43%
2025-12-17	16.50	17.06	16.40	16.88	16.50	qfq	2,694,525	44,974,154	1.32%
2025-12-16	16.85	16.99	16.61	16.66	16.29	qfq	1,985,900	33,238,571	-1.59%
2025-12-15	17.12	17.14	16.86	16.93	16.55	qfq	2,577,300	43,813,476	-1.05%
2025-12-12	17.63	17.63	17.10	17.11	16.73	qfq	2,661,540	46,059,056	-2.78%
2025-12-11	18.00	18.36	17.54	17.60	17.21	qfq	3,283,340	58,830,753	-2.17%
2025-12-10	17.84	18.33	17.61	17.99	17.59	qfq	4,482,865	80,488,330	2.80%
2025-12-09	17.01	17.77	16.95	17.50	17.11	qfq	3,851,875	67,149,440	2.88%
2025-12-08	17.25	17.37	16.95	17.01	16.63	qfq	2,129,970	36,416,078	-0.35%
2025-12-05	16.82	17.09	16.76	17.07	16.69	qfq	1,048,860	17,778,733	0.53%
2025-12-04	17.25	17.27	16.78	16.98	16.60	qfq	1,586,353	26,978,513	-1.45%
2025-12-03	17.40	17.57	17.17	17.23	16.84	qfq	1,165,243	20,165,773	-0.98%
2025-12-02	17.57	17.66	17.37	17.40	17.01	qfq	1,459,806	25,526,839	-0.97%
2025-12-01	17.54	17.80	17.47	17.57	17.18	qfq	1,939,745	34,199,876	-0.45%
2025-11-28	17.31	17.85	17.08	17.65	17.26	qfq	2,688,990	47,166,262	2.14%
2025-11-27	17.43	17.60	17.22	17.28	16.89	qfq	2,043,135	35,584,148	-0.46%
2025-11-26	17.58	17.72	17.33	17.36	16.97	qfq	1,845,670	32,233,712	-0.74%
2025-11-25	17.38	17.80	17.26	17.49	17.10	qfq	2,105,500	36,848,097	1.27%
2025-11-24	17.12	17.62	17.04	17.27	16.88	qfq	2,457,800	42,564,504	0.76%
2025-11-21	17.70	17.88	16.71	17.14	16.76	qfq	3,067,315	52,921,978	-3.16%
2025-11-20	17.95	17.99	17.51	17.70	17.30	qfq	2,145,200	38,054,174	-0.84%
2025-11-19	18.05	18.41	17.75	17.85	17.45	qfq	2,716,990	48,932,278	-0.34%
2025-11-18	17.80	18.37	17.68	17.91	17.51	qfq	3,930,740	70,736,664	0.67%
2025-11-17	18.49	18.49	17.71	17.79	17.39	qfq	3,954,000	70,716,491	-2.79%
2025-11-14	18.80	19.05	18.30	18.30	17.89	qfq	2,477,400	46,239,684	-2.19%
2025-11-13	18.65	18.98	18.46	18.71	18.29	qfq	4,176,945	78,155,976	-0.53%
2025-11-12	18.82	19.66	18.68	18.81	18.39	qfq	7,116,200	135,469,165	-0.05%
2025-11-11	18.37	19.36	18.01	18.82	18.40	qfq	6,477,119	120,701,226	2.39%
2025-11-10	17.61	18.52	17.61	18.38	17.97	qfq	4,902,140	88,814,007	4.08%
2025-11-07	17.65	17.75	17.53	17.66	17.27	qfq	1,770,468	31,233,055	-0.11%
2025-11-06	17.67	17.78	17.48	17.68	17.28	qfq	1,623,325	28,607,501	0.45%
2025-11-05	17.50	17.78	17.48	17.60	17.21	qfq	2,161,136	38,048,897	-0.17%
2025-11-04	17.80	17.90	17.47	17.63	17.24	qfq	2,094,106	36,900,824	-1.07%
2025-11-03	17.76	17.97	17.47	17.82	17.42	qfq	3,681,296	65,066,227	-0.22%
2025-10-31	17.73	17.95	17.66	17.86	17.46	qfq	3,681,560	65,710,616	1.65%
2025-10-30	18.13	18.24	17.54	17.57	17.18	qfq	5,086,365	90,212,091	-3.09%
2025-10-29	19.20	19.30	17.93	18.13	17.72	qfq	8,405,840	152,815,725	-6.45%
2025-10-28	19.19	19.47	18.82	19.38	18.95	qfq	2,260,845	43,523,710	0.99%
2025-10-27	19.02	19.30	18.90	19.19	18.76	qfq	2,273,700	43,534,810	1.53%
2025-10-24	19.08	19.22	18.82	18.90	18.48	qfq	1,685,100	32,056,057	-0.58%
2025-10-23	18.99	19.05	18.63	19.01	18.59	qfq	1,759,800	33,122,125	-0.11%
2025-10-22	19.00	19.37	18.87	19.03	18.60	qfq	1,743,400	33,259,148	-0.21%
2025-10-21	18.63	19.08	18.54	19.07	18.64	qfq	2,144,525	40,435,889	2.91%
2025-10-20	18.67	18.83	18.37	18.53	18.12	qfq	2,485,635	46,094,757	-0.11%
2025-10-17	18.88	19.09	18.52	18.55	18.14	qfq	1,575,345	29,570,456	-1.64%
2025-10-16	19.32	19.80	18.78	18.86	18.44	qfq	2,697,200	51,663,351	-3.13%
2025-10-15	19.83	19.85	18.82	19.47	19.03	qfq	3,295,325	63,405,852	3.29%
2025-10-14	18.98	19.37	18.82	18.85	18.43	qfq	2,638,395	50,323,592	1.18%
2025-10-13	18.26	19.04	18.10	18.63	18.21	qfq	3,105,100	57,808,361	-2.56%
2025-10-10	18.78	19.79	18.74	19.12	18.69	qfq	4,290,500	83,160,692	1.54%
2025-10-09	19.08	19.33	18.73	18.83	18.41	qfq	2,565,685	48,596,996	-0.89%
2025-09-30	18.74	19.24	18.74	19.00	18.58	qfq	2,920,570	55,634,898	0.90%
2025-09-29	19.52	19.70	18.62	18.83	18.41	qfq	4,668,000	88,204,755	-3.58%
2025-09-26	19.24	19.96	19.20	19.53	19.09	qfq	2,431,540	47,880,161	0.67%
2025-09-25	19.82	20.04	19.40	19.40	18.97	qfq	2,524,159	49,676,403	-2.12%
2025-09-24	19.16	19.86	19.08	19.82	19.38	qfq	1,690,845	33,259,319	2.22%
2025-09-23	19.31	19.58	18.83	19.39	18.96	qfq	2,528,063	48,501,596	-0.31%
2025-09-22	19.33	19.76	19.09	19.45	19.02	qfq	2,392,557	46,313,156	-1.17%
2025-09-19	19.63	19.86	19.30	19.68	19.24	qfq	2,662,160	52,052,575	0.31%
2025-09-18	20.45	20.61	19.45	19.62	19.18	qfq	3,118,910	62,119,424	-3.49%
2025-09-17	20.20	20.75	20.20	20.33	19.88	qfq	2,240,775	45,795,283	0.64%
2025-09-16	20.17	20.35	19.98	20.20	19.75	qfq	2,112,600	42,634,877	-0.15%
2025-09-15	20.78	20.94	20.10	20.23	19.78	qfq	2,748,546	55,755,551	-2.36%
2025-09-12	21.00	21.66	20.67	20.72	20.26	qfq	3,306,451	69,452,517	0.19%
2025-09-11	20.44	20.90	20.13	20.68	20.22	qfq	2,410,225	49,462,809	1.22%
2025-09-10	20.62	21.06	20.34	20.43	19.97	qfq	1,945,275	40,061,258	-0.92%
2025-09-09	21.20	21.32	20.45	20.62	20.16	qfq	2,248,760	46,788,370	-2.74%
2025-09-08	20.82	21.79	20.52	21.20	20.73	qfq	3,859,675	82,519,702	1.48%
2025-09-05	20.18	21.20	20.03	20.89	20.42	qfq	3,762,400	78,155,078	3.42%
2025-09-04	19.80	20.58	19.60	20.20	19.75	qfq	4,810,950	97,115,811	1.71%
2025-09-03	20.50	20.52	19.69	19.86	19.42	qfq	3,602,920	72,458,031	-2.93%
2025-09-02	21.40	21.40	20.19	20.46	20.00	qfq	6,776,185	139,816,727	-4.26%
2025-09-01	22.58	22.90	21.23	21.37	20.89	qfq	10,759,155	234,620,792	-6.97%
2025-08-29	22.56	23.60	21.65	22.97	22.46	qfq	12,775,207	289,095,632	4.84%
2025-08-28	20.60	22.66	20.60	21.91	21.42	qfq	11,350,859	251,225,147	6.36%
2025-08-27	22.08	22.20	20.50	20.60	20.14	qfq	5,725,670	122,148,561	-3.83%
2025-08-26	20.50	21.64	20.50	21.42	20.94	qfq	4,825,020	102,495,366	4.49%
2025-08-25	20.19	20.74	20.19	20.50	20.04	qfq	3,704,015	75,613,570	1.28%
2025-08-22	20.45	20.85	20.13	20.24	19.79	qfq	3,669,350	74,682,258	-1.99%
2025-08-21	21.21	21.70	20.55	20.65	20.19	qfq	4,975,065	105,038,018	-0.63%
2025-08-20	20.00	20.93	19.99	20.78	20.32	qfq	3,752,640	76,875,028	3.38%
2025-08-19	20.27	20.34	19.80	20.10	19.65	qfq	3,416,140	68,474,882	-0.84%
2025-08-18	20.00	20.98	19.92	20.27	19.82	qfq	6,561,945	134,490,195	1.76%
2025-08-15	19.26	19.93	19.26	19.92	19.47	qfq	4,268,210	83,678,865	3.86%
2025-08-14	20.41	20.63	19.18	19.18	18.75	qfq	5,603,285	110,311,688	-6.03%
2025-08-13	19.68	20.51	19.53	20.41	19.95	qfq	7,694,096	153,874,689	4.45%
2025-08-12	19.47	20.10	19.43	19.54	19.10	qfq	8,769,115	172,981,407	-1.31%
2025-08-11	18.58	20.60	18.56	19.80	19.36	qfq	11,000,425	215,406,158	5.38%
2025-08-08	17.92	19.10	17.70	18.79	18.37	qfq	9,645,295	177,799,129	4.62%
2025-08-07	17.79	18.08	17.59	17.96	17.56	qfq	5,219,825	93,190,063	0.90%
2025-08-06	17.31	17.98	17.17	17.80	17.40	qfq	6,646,980	116,681,865	2.89%
2025-08-05	17.36	17.46	17.22	17.30	16.91	qfq	4,098,850	70,996,800	-0.46%
2025-08-04	17.45	17.62	17.21	17.38	16.99	qfq	3,973,725	69,048,266	-0.74%
2025-08-01	17.10	17.75	17.01	17.51	17.12	qfq	7,509,135	130,686,833	2.46%
2025-07-31	17.83	17.84	17.09	17.09	16.71	qfq	9,376,640	163,203,086	-5.06%
2025-07-30	18.36	18.79	17.67	18.00	17.60	qfq	15,261,721	275,337,637	-5.91%
2025-07-29	21.40	21.40	18.88	19.13	18.70	qfq	21,206,440	432,220,232	-1.65%
2025-07-28	17.60	19.45	17.60	19.45	19.02	qfq	8,682,918	162,821,693	10.01%
2025-07-25	17.50	18.14	17.33	17.68	17.28	qfq	5,041,500	89,175,813	1.03%
2025-07-24	17.25	17.52	17.23	17.50	17.11	qfq	2,029,455	35,379,556	2.10%
2025-07-23	17.28	17.40	17.12	17.14	16.76	qfq	2,096,900	36,093,404	-1.10%
2025-07-22	17.40	17.98	17.27	17.33	16.94	qfq	2,816,040	49,480,038	-0.40%
2025-07-21	17.31	17.63	17.31	17.40	17.01	qfq	2,026,730	35,364,576	0.46%
2025-07-18	17.53	17.54	17.11	17.32	16.93	qfq	1,816,645	31,407,302	-0.80%
2025-07-17	17.48	17.62	17.27	17.46	17.07	qfq	1,620,899	28,225,843	0.00%
2025-07-16	17.20	17.54	17.14	17.46	17.07	qfq	1,809,735	31,536,230	1.51%
2025-07-15	17.55	17.63	17.00	17.20	16.82	qfq	2,539,939	43,697,223	-2.49%
2025-07-14	17.72	17.79	17.50	17.64	17.25	qfq	2,161,450	38,108,159	-0.45%
2025-07-11	17.60	17.78	17.42	17.72	17.32	qfq	2,399,685	42,290,114	0.74%
2025-07-10	17.54	17.92	17.30	17.59	17.20	qfq	3,601,400	63,320,324	-0.51%
2025-07-09	17.72	18.28	17.52	17.68	17.28	qfq	4,244,900	75,281,223	0.28%
2025-07-08	17.33	18.41	17.33	17.63	17.24	qfq	9,276,735	164,709,722	3.64%
2025-07-07	16.34	17.49	16.25	17.01	16.63	qfq	5,807,015	98,754,582	3.78%
2025-07-04	17.19	17.20	16.39	16.39	16.02	qfq	4,677,337	77,745,891	-4.54%
2025-07-03	17.12	17.60	17.08	17.17	16.79	qfq	2,166,730	37,408,860	0.35%
2025-07-02	17.75	17.75	17.06	17.11	16.73	qfq	3,002,115	52,044,827	-3.61%
2025-07-01	17.54	17.93	17.41	17.75	17.35	qfq	4,084,540	72,397,256	1.20%
2025-06-30	17.02	17.59	16.93	17.54	17.15	qfq	4,208,770	73,003,851	2.99%
2025-06-27	17.10	17.24	16.91	17.03	16.65	qfq	2,431,700	41,432,239	-0.64%
2025-06-26	16.88	17.66	16.60	17.14	16.76	qfq	4,378,295	74,548,713	0.94%
2025-06-25	17.36	17.49	16.80	16.98	16.60	qfq	4,518,360	76,917,250	-1.39%
2025-06-24	17.10	17.36	16.90	17.22	16.84	qfq	3,770,650	64,983,705	1.89%
2025-06-23	16.82	17.19	16.61	16.90	16.52	qfq	4,555,460	76,816,614	-0.76%
2025-06-20	17.21	17.40	16.78	17.03	16.65	qfq	4,864,920	83,080,018	-2.29%
2025-06-19	17.00	17.44	16.46	17.43	17.04	qfq	8,938,012	152,228,108	2.71%
2025-06-18	18.08	18.30	16.70	16.97	16.59	qfq	9,895,620	169,820,501	-7.77%
2025-06-17	19.01	19.15	18.08	18.40	17.99	qfq	7,745,177	143,914,692	-3.06%
2025-06-16	18.88	19.28	18.43	18.98	18.56	qfq	8,959,580	169,654,652	-0.11%
2025-06-13	19.17	19.64	18.51	19.00	18.58	qfq	13,621,836	259,828,453	-4.09%
2025-06-12	17.85	19.81	17.70	19.81	19.37	qfq	15,306,053	287,702,855	9.99%
2025-06-11	17.56	18.20	17.20	18.01	17.61	qfq	12,048,545	213,970,503	3.15%
2025-06-10	17.88	17.94	17.25	17.46	17.07	qfq	11,287,530	198,818,027	-1.30%
2025-06-09	17.03	18.15	17.02	17.69	17.29	qfq	14,273,380	251,986,562	3.03%
2025-06-06	18.15	18.15	16.93	17.17	16.79	qfq	17,325,717	299,041,804	-6.48%
2025-06-05	18.70	19.43	17.97	18.36	17.95	qfq	24,365,550	460,512,967	3.96%
2025-06-04	16.08	17.66	16.08	17.66	17.27	qfq	11,790,631	200,795,872	10.03%
2025-06-03	15.82	16.25	15.41	16.05	15.69	qfq	8,699,455	137,159,003	-1.89%
2025-05-30	16.35	16.61	16.02	16.36	15.70	qfq	9,186,219	149,930,804	-3.71%
2025-05-29	17.23	18.67	16.56	16.99	16.31	qfq	17,272,001	302,677,330	-1.28%
2025-05-28	17.10	17.30	16.81	17.21	16.52	qfq	7,319,018	125,067,310	0.12%
2025-05-27	16.77	17.37	16.63	17.19	16.50	qfq	11,355,645	193,962,177	2.63%
2025-05-26	16.25	17.10	15.90	16.75	16.08	qfq	9,756,080	161,165,964	4.62%
2025-05-23	16.09	16.54	15.88	16.01	15.37	qfq	4,514,245	72,910,697	-1.29%
2025-05-22	16.55	16.89	16.20	16.22	15.57	qfq	4,885,115	80,339,529	-2.99%
2025-05-21	16.80	17.19	16.58	16.72	16.05	qfq	6,651,150	112,214,861	-2.51%
2025-05-20	16.42	17.66	16.27	17.15	16.46	qfq	12,054,850	206,785,182	4.07%
2025-05-19	15.89	16.58	15.63	16.48	15.82	qfq	8,156,685	131,645,552	3.78%
2025-05-16	15.51	16.35	15.48	15.88	15.24	qfq	8,375,575	133,591,119	1.28%
2025-05-15	15.70	15.88	15.33	15.68	15.05	qfq	7,591,520	118,766,933	-0.82%
2025-05-14	16.15	16.18	15.55	15.81	15.17	qfq	8,247,466	129,655,585	-1.86%
2025-05-13	15.90	16.90	15.90	16.11	15.46	qfq	11,536,005	188,541,674	3.53%
2025-05-12	15.51	16.08	15.39	15.56	14.93	qfq	8,348,625	131,228,148	1.50%
2025-05-09	15.15	15.49	15.09	15.33	14.71	qfq	7,150,425	109,699,347	0.99%
2025-05-08	14.96	15.24	14.88	15.18	14.57	qfq	4,510,585	68,249,387	1.20%
2025-05-07	15.05	15.37	14.80	15.00	14.40	qfq	6,770,560	101,993,080	0.07%
2025-05-06	14.69	14.99	14.68	14.99	14.39	qfq	6,490,755	96,428,589	1.56%
2025-04-30	14.99	15.12	14.68	14.76	14.17	qfq	4,863,445	72,080,600	-1.14%
2025-04-29	14.64	15.28	14.30	14.93	14.33	qfq	8,372,585	124,774,613	3.25%
2025-04-28	14.70	14.78	14.36	14.46	13.88	qfq	5,452,700	79,100,187	-1.09%
2025-04-25	15.17	15.35	14.52	14.62	14.03	qfq	11,864,850	176,409,580	-1.42%
2025-04-24	14.13	15.01	14.12	14.83	14.23	qfq	12,265,220	180,761,635	4.07%
2025-04-23	14.19	14.69	14.13	14.25	13.68	qfq	6,767,800	97,150,288	1.06%
2025-04-22	14.02	14.46	13.83	14.10	13.53	qfq	8,468,945	119,494,009	0.86%
2025-04-21	13.36	14.10	13.17	13.98	13.42	qfq	6,753,500	92,402,962	4.64%
2025-04-18	13.92	14.00	13.17	13.36	12.82	qfq	6,163,840	82,793,967	-3.05%
2025-04-17	13.58	14.00	13.58	13.78	13.22	qfq	5,460,440	75,673,452	0.58%
2025-04-16	14.44	14.50	13.54	13.70	13.15	qfq	9,388,619	131,068,477	-5.52%
2025-04-15	14.24	14.76	14.18	14.50	13.92	qfq	7,991,293	115,543,246	1.83%
2025-04-14	14.18	14.43	14.05	14.24	13.67	qfq	8,473,340	120,751,066	2.23%
2025-04-11	13.96	14.29	13.78	13.93	13.37	qfq	12,210,570	170,956,333	-2.38%
2025-04-10	13.25	14.42	13.21	14.27	13.70	qfq	15,246,445	213,438,398	5.70%
2025-04-09	12.57	13.77	12.57	13.50	12.96	qfq	20,694,555	266,044,157	-3.36%
2025-04-08	13.97	14.18	13.97	13.97	13.41	qfq	5,911,200	82,610,114	-9.99%
2025-04-07	15.52	15.82	15.52	15.52	14.89	qfq	2,655,600	41,355,148	-9.98%
2025-04-03	16.40	18.50	16.36	17.24	16.55	qfq	26,238,189	454,099,449	1.77%
2025-04-02	15.41	16.94	15.20	16.94	16.26	qfq	15,979,030	259,945,970	10.00%
2025-04-01	15.19	15.70	15.08	15.40	14.78	qfq	11,286,285	173,238,060	1.38%
2025-03-31	15.54	15.60	14.88	15.19	14.58	qfq	7,165,890	108,719,538	-1.17%
2025-03-28	16.10	16.23	15.30	15.37	14.75	qfq	11,930,770	186,327,291	-4.77%
2025-03-27	16.30	16.63	15.76	16.14	15.49	qfq	13,624,173	218,459,883	-1.77%
2025-03-26	15.84	16.99	15.68	16.43	15.77	qfq	23,817,072	387,655,353	3.72%
2025-03-25	14.31	15.84	14.13	15.84	15.20	qfq	16,528,620	251,418,205	10.00%
2025-03-24	14.26	14.85	14.03	14.40	13.82	qfq	11,595,078	166,316,095	-1.37%
2025-03-21	15.94	16.06	14.60	14.60	14.01	qfq	17,793,994	266,602,623	-9.99%
2025-03-20	16.88	17.39	16.00	16.22	15.57	qfq	25,347,460	418,281,423	-3.85%
2025-03-19	15.06	16.87	14.86	16.87	16.19	qfq	24,667,151	394,895,719	9.97%
2025-03-18	16.00	17.00	14.93	15.34	14.72	qfq	31,462,480	499,789,701	-1.54%
2025-03-17	15.35	15.58	14.83	15.58	14.95	qfq	23,280,762	357,353,977	10.03%
2025-03-14	12.83	14.16	12.83	14.16	13.59	qfq	14,571,049	198,658,847	10.02%
2025-03-13	13.03	13.03	12.64	12.87	12.35	qfq	3,678,500	47,023,789	-0.85%
2025-03-12	13.04	13.12	12.96	12.98	12.46	qfq	2,816,306	36,688,431	-0.46%
2025-03-11	12.90	13.04	12.78	13.04	12.51	qfq	3,136,240	40,530,813	0.85%
2025-03-10	12.93	13.07	12.85	12.93	12.41	qfq	3,610,800	46,629,216	-0.54%
2025-03-07	13.18	13.24	12.94	13.00	12.48	qfq	4,897,265	63,937,856	-1.52%
2025-03-06	13.15	13.26	13.10	13.20	12.67	qfq	4,894,700	64,579,843	0.08%
2025-03-05	13.21	13.28	12.93	13.19	12.66	qfq	5,228,990	68,341,373	-0.75%
2025-03-04	13.05	13.33	12.99	13.29	12.75	qfq	5,815,185	76,842,451	1.45%
2025-03-03	12.98	13.20	12.98	13.10	12.57	qfq	4,209,590	55,177,506	0.85%
2025-02-28	13.18	13.29	12.90	12.99	12.47	qfq	6,178,640	81,235,000	-1.52%
2025-02-27	13.06	13.28	12.85	13.19	12.66	qfq	5,887,773	77,025,941	1.15%
2025-02-26	12.80	13.17	12.79	13.04	12.51	qfq	4,265,847	55,548,170	1.40%
2025-02-25	13.00	13.05	12.85	12.86	12.34	qfq	3,594,335	46,460,089	-1.68%
2025-02-24	13.08	13.19	12.89	13.08	12.55	qfq	4,464,875	58,230,759	-0.15%
2025-02-21	13.33	13.33	12.95	13.10	12.57	qfq	8,422,393	109,981,960	-1.95%
2025-02-20	12.71	13.64	12.70	13.36	12.82	qfq	11,880,126	157,092,826	5.11%
2025-02-19	12.52	12.91	12.52	12.71	12.20	qfq	4,934,545	62,640,869	1.03%
2025-02-18	13.02	13.05	12.50	12.58	12.07	qfq	5,429,297	68,983,127	-3.38%
2025-02-17	12.87	13.02	12.75	13.02	12.50	qfq	3,581,945	46,219,808	1.32%
2025-02-14	12.95	13.02	12.81	12.85	12.33	qfq	3,665,311	47,268,340	-1.31%
2025-02-13	13.14	13.16	12.85	13.02	12.50	qfq	4,909,546	63,815,911	-0.91%
2025-02-12	13.11	13.23	12.98	13.14	12.61	qfq	5,542,735	72,690,458	0.84%
2025-02-11	13.02	13.33	12.90	13.03	12.51	qfq	5,291,010	68,945,321	0.70%
2025-02-10	12.62	12.96	12.55	12.94	12.42	qfq	4,408,520	56,261,141	2.62%
2025-02-07	12.59	12.77	12.48	12.61	12.10	qfq	3,912,725	49,530,347	0.16%
2025-02-06	12.42	12.60	12.28	12.59	12.08	qfq	3,370,765	42,079,278	1.12%
2025-02-05	12.66	12.74	12.40	12.45	11.95	qfq	3,313,300	41,462,749	-1.58%
2025-01-27	12.75	12.95	12.65	12.65	12.14	qfq	3,363,005	43,093,073	-0.78%
2025-01-24	12.68	12.87	12.47	12.75	12.24	qfq	3,766,775	47,663,309	1.03%
2025-01-23	12.82	12.91	12.62	12.62	12.11	qfq	3,614,660	46,240,296	-0.63%
2025-01-22	12.88	12.88	12.62	12.70	12.19	qfq	3,674,800	46,731,316	-1.70%
2025-01-21	13.23	13.25	12.80	12.92	12.40	qfq	5,020,940	64,973,144	-1.67%
2025-01-20	12.99	13.28	12.86	13.14	12.61	qfq	5,729,600	75,278,897	1.47%
2025-01-17	12.94	13.03	12.52	12.95	12.43	qfq	5,417,266	69,675,301	-0.15%
2025-01-16	12.97	13.31	12.89	12.97	12.45	qfq	6,898,135	90,122,011	0.54%
2025-01-15	12.73	13.25	12.71	12.90	12.38	qfq	8,914,239	115,605,373	1.98%
2025-01-14	12.14	12.67	12.14	12.65	12.14	qfq	5,115,665	63,910,451	4.72%
2025-01-13	11.99	12.16	11.71	12.08	11.59	qfq	4,109,205	49,225,049	-0.25%
2025-01-10	12.73	12.74	12.10	12.11	11.62	qfq	5,175,745	64,328,094	-4.80%
2025-01-09	12.64	12.78	12.57	12.72	12.21	qfq	4,980,500	63,257,147	-0.31%
2025-01-08	12.45	12.78	12.29	12.76	12.25	qfq	6,607,324	83,089,437	1.67%
2025-01-07	12.37	12.55	12.27	12.55	12.04	qfq	5,185,955	64,474,725	1.37%
2025-01-06	12.32	12.58	11.83	12.38	11.88	qfq	6,681,668	82,064,125	0.41%
2025-01-03	13.03	13.11	12.31	12.33	11.83	qfq	8,873,935	111,814,805	-5.59%
2025-01-02	12.88	13.58	12.88	13.06	12.53	qfq	10,153,400	134,470,580	0.77%
2024-12-31	13.34	13.65	12.93	12.96	12.44	qfq	8,066,878	106,998,573	-2.11%
2024-12-30	13.50	13.79	13.23	13.24	12.71	qfq	7,761,590	103,913,448	-3.07%
2024-12-27	13.51	13.83	13.40	13.66	13.11	qfq	8,869,443	121,309,405	0.07%
2024-12-26	13.33	13.86	13.33	13.65	13.10	qfq	11,790,387	160,510,481	1.19%
2024-12-25	13.76	14.16	13.00	13.49	12.95	qfq	15,168,883	203,614,534	-2.32%
2024-12-24	13.90	14.30	13.61	13.81	13.25	qfq	16,326,021	226,416,635	-3.83%
2024-12-23	15.01	15.31	14.36	14.36	13.78	qfq	16,645,583	243,844,818	-9.97%
2024-12-20	15.95	16.78	15.95	15.95	15.31	qfq	28,611,233	458,896,999	-9.99%
2024-12-19	17.21	20.61	17.21	17.72	17.01	qfq	38,503,865	727,470,420	-7.18%
2024-12-18	18.00	19.09	15.62	19.09	18.32	qfq	41,670,507	757,137,976	10.03%
2024-12-17	16.05	17.35	15.53	17.35	16.65	qfq	22,752,056	385,891,520	10.02%
2024-12-16	15.50	15.77	14.76	15.77	15.13	qfq	19,641,795	304,663,751	9.97%
2024-12-13	13.18	14.34	13.05	14.34	13.76	qfq	15,743,097	217,372,179	9.97%
2024-12-12	12.71	13.20	12.71	13.04	12.51	qfq	9,089,855	118,201,605	1.09%
2024-12-11	12.70	13.17	12.25	12.90	12.38	qfq	11,580,557	147,364,925	-0.23%
2024-12-10	13.64	14.22	12.63	12.93	12.41	qfq	18,032,110	244,916,049	0.00%
2024-12-09	11.75	12.93	11.75	12.93	12.41	qfq	11,692,092	146,903,404	10.04%
2024-12-06	12.16	12.17	11.71	11.75	11.28	qfq	5,586,477	66,073,571	-3.45%
2024-12-05	11.65	12.53	11.65	12.17	11.68	qfq	7,753,285	94,495,179	4.11%
2024-12-04	11.95	12.35	11.65	11.69	11.22	qfq	2,939,330	35,241,621	-2.01%
2024-12-03	11.84	11.99	11.64	11.93	11.45	qfq	2,955,005	34,923,463	1.27%
2024-12-02	11.71	11.93	11.69	11.78	11.31	qfq	2,123,250	25,021,782	0.68%
2024-11-29	11.53	11.86	11.53	11.70	11.23	qfq	2,466,045	28,960,008	0.86%
2024-11-28	11.37	11.68	11.37	11.60	11.13	qfq	2,152,360	24,998,346	1.22%
2024-11-27	11.38	11.46	11.05	11.46	11.00	qfq	1,945,113	21,964,710	0.17%
2024-11-26	11.44	11.56	11.34	11.44	10.98	qfq	1,651,860	18,928,771	0.00%
2024-11-25	11.18	11.50	11.15	11.44	10.98	qfq	2,272,073	25,840,896	2.33%
2024-11-22	11.59	11.79	11.00	11.18	10.73	qfq	3,354,510	38,352,384	-3.79%
2024-11-21	11.32	12.01	11.28	11.62	11.15	qfq	3,929,820	45,766,299	2.65%
2024-11-20	11.15	11.44	11.15	11.32	10.86	qfq	1,594,195	17,989,884	1.43%
2024-11-19	10.94	11.18	10.87	11.16	10.71	qfq	1,582,140	17,396,619	2.48%
2024-11-18	11.26	11.30	10.79	10.89	10.45	qfq	2,003,990	22,133,991	-1.98%
2024-11-15	11.21	11.43	11.09	11.11	10.66	qfq	1,771,770	19,978,950	-0.36%
2024-11-14	11.50	11.59	11.13	11.15	10.70	qfq	1,980,463	22,469,486	-2.62%
2024-11-13	11.32	11.47	11.06	11.45	10.99	qfq	2,190,859	24,848,326	1.51%
2024-11-12	11.19	11.57	11.15	11.28	10.83	qfq	2,880,048	32,766,682	0.27%
2024-11-11	11.11	11.25	11.01	11.25	10.80	qfq	1,812,323	20,185,275	0.99%
2024-11-08	11.10	11.19	10.95	11.14	10.69	qfq	2,598,217	28,784,484	0.54%
2024-11-07	10.87	11.08	10.82	11.08	10.63	qfq	2,324,070	25,569,145	1.74%
2024-11-06	10.91	10.97	10.80	10.89	10.45	qfq	2,099,700	22,832,132	-0.18%
2024-11-05	10.74	10.93	10.74	10.91	10.47	qfq	2,097,115	22,758,746	1.58%
2024-11-04	10.54	10.81	10.51	10.74	10.31	qfq	1,614,492	17,257,461	1.80%
2024-11-01	10.82	10.84	10.53	10.55	10.13	qfq	2,136,425	22,812,950	-2.68%
2024-10-31	10.66	10.89	10.65	10.84	10.40	qfq	2,361,652	25,544,452	1.12%
2024-10-30	10.84	10.87	10.53	10.72	10.29	qfq	2,387,875	25,543,705	-0.65%
2024-10-29	11.19	11.27	10.76	10.79	10.36	qfq	2,613,728	28,470,844	-2.26%
2024-10-28	10.67	11.06	10.65	11.04	10.60	qfq	3,513,110	38,352,516	3.66%
2024-10-25	10.52	10.65	10.52	10.65	10.22	qfq	2,297,540	24,366,064	1.24%
2024-10-24	10.52	10.62	10.41	10.52	10.10	qfq	1,565,845	16,443,872	-1.03%
2024-10-23	10.61	10.65	10.56	10.63	10.20	qfq	2,170,045	23,010,059	0.66%
2024-10-22	10.53	10.65	10.46	10.56	10.13	qfq	1,898,645	20,014,375	0.28%
2024-10-21	10.62	10.67	10.46	10.53	10.11	qfq	2,917,905	30,831,855	-1.68%
2024-10-18	10.51	10.80	10.26	10.71	10.28	qfq	5,081,398	53,149,271	0.09%
2024-10-17	10.34	11.20	10.28	10.70	10.27	qfq	6,696,677	72,351,961	3.88%
2024-10-16	10.25	10.35	10.09	10.30	9.89	qfq	1,509,435	15,512,548	0.29%
2024-10-15	10.30	10.47	10.18	10.27	9.86	qfq	2,213,002	22,944,224	0.00%
2024-10-14	10.31	10.34	10.04	10.27	9.86	qfq	1,950,760	19,914,775	1.08%
2024-10-11	10.42	10.46	10.07	10.16	9.75	qfq	1,806,406	18,443,328	-2.31%
2024-10-10	10.36	10.61	10.20	10.40	9.98	qfq	2,870,795	29,906,265	1.36%
2024-10-09	11.27	11.27	10.24	10.26	9.85	qfq	4,282,259	45,546,033	-9.84%
2024-10-08	12.15	12.18	10.99	11.38	10.92	qfq	7,203,172	82,852,988	2.52%
2024-09-30	10.48	11.18	10.23	11.10	10.65	qfq	7,009,112	75,511,987	6.73%
2024-09-27	9.83	10.40	9.74	10.40	9.98	qfq	3,302,907	33,414,946	6.56%
2024-09-26	9.52	9.79	9.45	9.76	9.37	qfq	1,525,700	14,762,691	2.20%
2024-09-25	9.54	9.87	9.54	9.55	9.17	qfq	1,850,944	17,915,771	0.32%
2024-09-24	9.23	9.58	9.22	9.52	9.14	qfq	1,195,399	11,255,045	3.25%
2024-09-23	9.27	9.44	9.18	9.22	8.85	qfq	949,005	8,805,169	-0.22%
2024-09-20	9.22	9.28	9.14	9.24	8.87	qfq	699,400	6,438,252	0.54%
2024-09-19	9.03	9.27	8.98	9.19	8.82	qfq	1,118,042	10,234,590	2.34%
2024-09-18	9.05	9.15	8.77	8.98	8.62	qfq	1,511,755	13,487,985	-1.32%
2024-09-13	9.19	9.27	9.07	9.10	8.73	qfq	858,700	7,835,580	-1.30%
2024-09-12	9.24	9.40	9.13	9.22	8.85	qfq	742,660	6,904,387	-0.43%
2024-09-11	9.33	9.39	9.22	9.26	8.89	qfq	650,100	6,042,401	-1.17%
2024-09-10	9.18	9.38	9.18	9.37	8.99	qfq	878,775	8,147,204	1.41%
2024-09-09	9.20	9.33	9.11	9.24	8.87	qfq	732,480	6,755,970	-0.11%
2024-09-06	9.48	9.51	9.23	9.25	8.88	qfq	1,040,680	9,729,899	-2.32%
2024-09-05	9.42	9.48	9.31	9.47	9.09	qfq	1,159,305	10,893,258	1.07%
2024-09-04	9.32	9.49	9.32	9.37	8.99	qfq	810,000	7,600,022	-0.53%
2024-09-03	9.43	9.49	9.31	9.42	9.04	qfq	1,127,813	10,585,372	-0.42%
2024-09-02	9.41	9.57	9.38	9.46	9.08	qfq	1,989,253	18,814,610	-0.11%
2024-08-30	9.53	9.63	9.45	9.47	9.09	qfq	1,611,200	15,368,982	-0.63%
2024-08-29	9.27	9.53	9.23	9.53	9.15	qfq	1,265,075	11,935,162	3.03%
2024-08-28	9.15	9.38	9.03	9.25	8.88	qfq	944,795	8,739,435	1.65%
2024-08-27	9.19	9.27	9.07	9.10	8.73	qfq	889,200	8,135,289	-0.55%
2024-08-26	9.05	9.19	8.92	9.15	8.78	qfq	651,750	5,928,119	1.89%
2024-08-23	9.11	9.14	8.98	8.98	8.62	qfq	794,750	7,167,113	-1.10%
2024-08-22	9.18	9.33	9.07	9.08	8.71	qfq	548,335	5,015,921	-0.66%
2024-08-21	9.07	9.22	9.07	9.14	8.77	qfq	491,800	4,501,412	0.11%
2024-08-20	9.25	9.41	9.08	9.13	8.76	qfq	898,735	8,286,354	-2.14%
2024-08-19	9.28	9.42	9.25	9.33	8.95	qfq	582,300	5,451,930	-0.43%
2024-08-16	9.44	9.53	9.30	9.37	8.99	qfq	974,790	9,151,944	-0.32%
2024-08-15	9.50	9.51	9.28	9.40	9.02	qfq	1,014,200	9,501,430	-0.53%
2024-08-14	9.46	9.53	9.41	9.45	9.07	qfq	688,400	6,516,294	0.32%
2024-08-13	9.37	9.46	9.26	9.42	9.04	qfq	649,400	6,065,415	0.53%
2024-08-12	9.35	9.47	9.20	9.37	8.99	qfq	759,800	7,101,927	-0.21%
2024-08-09	9.43	9.52	9.27	9.39	9.01	qfq	1,039,180	9,791,604	0.32%
2024-08-08	9.26	9.45	9.26	9.36	8.98	qfq	1,156,943	10,848,233	0.65%
2024-08-07	9.34	9.37	9.21	9.30	8.93	qfq	659,600	6,131,186	0.00%
2024-08-06	9.26	9.32	9.14	9.30	8.93	qfq	754,550	6,976,975	2.31%
2024-08-05	9.20	9.38	9.06	9.09	8.72	qfq	864,535	7,976,811	-1.62%
2024-08-02	9.29	9.42	9.20	9.24	8.87	qfq	906,750	8,436,701	-0.86%
2024-08-01	9.46	9.50	9.25	9.32	8.94	qfq	1,210,592	11,303,759	-1.17%
2024-07-31	9.11	9.44	9.10	9.43	9.05	qfq	1,449,600	13,511,426	3.51%
2024-07-30	9.05	9.15	8.91	9.11	8.74	qfq	814,878	7,387,257	0.66%
2024-07-29	9.13	9.17	8.92	9.05	8.69	qfq	799,955	7,206,752	0.22%
2024-07-26	8.88	9.10	8.88	9.03	8.67	qfq	766,940	6,898,518	1.57%
2024-07-25	8.83	9.02	8.70	8.89	8.53	qfq	947,705	8,413,321	0.34%
2024-07-24	8.95	9.02	8.82	8.86	8.50	qfq	1,046,905	9,324,153	-1.66%
2024-07-23	9.10	9.23	9.00	9.01	8.65	qfq	833,645	7,598,007	-0.77%
2024-07-22	9.18	9.19	8.95	9.08	8.71	qfq	1,151,230	10,432,481	-0.55%
2024-07-19	9.11	9.21	9.01	9.13	8.76	qfq	705,180	6,440,161	-0.44%
2024-07-18	9.12	9.20	8.91	9.17	8.80	qfq	928,675	8,408,602	0.11%
2024-07-17	9.40	9.44	9.12	9.16	8.79	qfq	950,645	8,770,487	-2.35%
2024-07-16	9.51	9.62	9.32	9.38	9.00	qfq	967,400	9,111,810	-2.19%
2024-07-15	9.75	9.75	9.45	9.59	9.20	qfq	864,195	8,275,775	-1.84%
2024-07-12	9.78	9.97	9.71	9.77	9.38	qfq	1,393,890	13,719,571	-0.10%
2024-07-11	9.55	9.84	9.50	9.78	9.39	qfq	1,389,220	13,435,120	4.04%
2024-07-10	9.41	9.44	9.23	9.40	9.02	qfq	1,534,410	14,352,217	-0.63%
2024-07-09	9.47	9.54	9.10	9.46	9.08	qfq	1,250,800	11,733,002	0.75%
2024-07-08	9.66	9.72	9.36	9.39	9.01	qfq	850,500	8,076,901	-3.00%
2024-07-05	9.72	9.74	9.51	9.68	9.29	qfq	966,300	9,327,332	0.00%
2024-07-04	10.02	10.05	9.65	9.68	9.29	qfq	876,455	8,580,414	-3.87%
2024-07-03	10.15	10.22	10.03	10.07	9.66	qfq	550,335	5,566,242	-0.89%
2024-07-02	10.10	10.23	10.00	10.16	9.75	qfq	1,034,725	10,521,717	0.89%
2024-07-01	9.96	10.09	9.79	10.07	9.66	qfq	964,855	9,615,431	1.10%
2024-06-28	9.95	10.16	9.84	9.96	9.56	qfq	1,388,948	13,870,873	0.00%
2024-06-27	10.13	10.22	9.95	9.96	9.56	qfq	1,061,260	10,694,181	-1.97%
2024-06-26	9.76	10.20	9.74	10.16	9.75	qfq	1,082,755	10,842,084	3.25%
2024-06-25	9.70	9.97	9.61	9.84	9.44	qfq	1,137,810	11,213,596	1.65%
2024-06-24	10.01	10.01	9.62	9.68	9.29	qfq	1,464,860	14,311,706	-3.78%
2024-06-21	9.90	10.10	9.87	10.06	9.65	qfq	796,421	7,977,517	0.70%
2024-06-20	10.15	10.21	9.95	9.99	9.59	qfq	885,685	8,895,476	-1.96%
2024-06-19	10.21	10.29	10.10	10.19	9.78	qfq	729,935	7,441,712	-0.10%
2024-06-18	10.14	10.21	9.94	10.20	9.79	qfq	1,139,735	11,533,642	0.89%
2024-06-17	10.67	10.67	10.08	10.11	9.70	qfq	1,519,938	15,560,392	-1.27%
2024-06-14	10.13	10.27	9.94	10.24	9.83	qfq	1,198,700	12,148,806	0.59%
2024-06-13	10.39	10.40	10.12	10.18	9.77	qfq	925,745	9,447,280	-1.55%
2024-06-12	10.18	10.46	10.18	10.34	9.92	qfq	1,387,100	14,338,764	1.37%
2024-06-11	10.35	10.36	9.88	10.20	9.79	qfq	1,929,098	19,669,093	-1.16%
2024-06-07	9.84	10.39	9.84	10.32	9.90	qfq	2,125,348	21,636,301	5.52%
2024-06-06	10.25	10.33	9.51	9.78	9.39	qfq	3,141,945	30,917,077	-4.68%
2024-06-05	10.55	10.65	10.22	10.26	9.85	qfq	1,830,195	18,989,274	-3.57%
2024-06-04	10.81	10.89	10.53	10.64	10.21	qfq	1,711,105	18,211,191	-2.30%
2024-06-03	11.38	11.38	10.80	10.89	10.45	qfq	1,663,963	18,261,807	-2.77%
2024-05-31	11.21	11.26	11.04	11.20	10.75	qfq	1,160,145	12,946,774	0.72%
2024-05-30	11.06	11.41	11.05	11.12	10.67	qfq	1,282,745	14,292,184	-2.80%
2024-05-29	11.32	11.51	11.21	11.44	10.69	qfq	1,538,935	17,592,427	1.06%
2024-05-28	11.43	11.55	11.28	11.32	10.58	qfq	1,299,030	14,769,493	-1.99%
2024-05-27	11.50	11.63	11.32	11.55	10.79	qfq	1,522,745	17,417,400	0.26%
2024-05-24	11.52	11.65	11.34	11.52	10.77	qfq	1,242,800	14,380,875	0.35%
2024-05-23	11.62	11.76	11.34	11.48	10.73	qfq	1,417,100	16,317,574	-2.46%
2024-05-22	11.87	11.88	11.66	11.77	11.00	qfq	1,035,358	12,199,127	0.34%
2024-05-21	11.91	11.96	11.67	11.73	10.96	qfq	1,303,785	15,356,107	-1.51%
2024-05-20	11.85	12.04	11.80	11.91	11.13	qfq	2,002,040	23,824,973	1.02%
2024-05-17	11.77	11.87	11.63	11.79	11.02	qfq	1,237,000	14,511,781	0.17%
2024-05-16	11.76	12.03	11.73	11.77	11.00	qfq	1,555,145	18,406,773	-0.34%
2024-05-15	11.75	12.00	11.70	11.81	11.04	qfq	1,917,759	22,748,583	0.43%
2024-05-14	11.47	11.86	11.47	11.76	10.99	qfq	2,462,390	28,842,355	2.53%
2024-05-13	11.59	11.59	11.23	11.47	10.72	qfq	1,789,317	20,476,051	-1.71%
2024-05-10	11.99	11.99	11.63	11.67	10.91	qfq	1,544,600	18,146,488	-1.44%
2024-05-09	11.62	11.91	11.59	11.84	11.07	qfq	2,317,217	27,206,901	2.25%
2024-05-08	11.70	11.73	11.51	11.58	10.82	qfq	1,752,530	20,353,720	-1.03%
2024-05-07	11.63	11.73	11.53	11.70	10.93	qfq	2,267,645	26,419,949	0.60%
2024-05-06	11.47	11.65	11.44	11.63	10.87	qfq	2,894,268	33,426,673	2.74%
2024-04-30	11.45	11.45	11.25	11.32	10.58	qfq	2,611,389	29,584,284	0.09%
2024-04-29	10.81	11.36	10.81	11.31	10.57	qfq	3,261,602	36,196,398	4.43%
2024-04-26	10.80	10.87	10.55	10.83	10.12	qfq	3,792,077	40,799,369	-0.46%
2024-04-25	11.17	11.25	10.78	10.88	10.17	qfq	4,311,575	47,154,698	-2.60%
2024-04-24	11.40	11.73	10.88	11.17	10.44	qfq	7,532,945	85,680,445	2.76%
2024-04-23	10.59	11.03	10.59	10.87	10.16	qfq	2,657,747	28,824,605	2.74%
2024-04-22	10.29	10.60	10.06	10.58	9.89	qfq	2,094,438	21,857,741	1.54%
2024-04-19	10.53	10.79	10.38	10.42	9.74	qfq	1,587,485	16,683,749	-1.70%
2024-04-18	10.51	10.84	10.17	10.60	9.91	qfq	2,293,988	24,211,393	0.95%
2024-04-17	9.69	10.52	9.69	10.50	9.81	qfq	3,323,200	34,219,607	9.26%
2024-04-16	10.56	10.56	9.51	9.61	8.98	qfq	3,970,700	39,027,350	-9.08%
2024-04-15	11.23	11.38	10.45	10.57	9.88	qfq	4,049,830	43,588,188	-6.63%
2024-04-12	11.47	11.55	11.31	11.32	10.58	qfq	1,720,690	19,641,337	-1.22%
2024-04-11	11.43	11.60	11.26	11.46	10.71	qfq	1,876,900	21,520,763	-0.26%
2024-04-10	11.83	11.83	11.33	11.49	10.74	qfq	2,434,745	28,027,730	-0.86%
2024-04-09	11.38	11.63	11.22	11.59	10.83	qfq	2,580,220	29,632,329	2.39%
2024-04-08	11.75	11.77	11.22	11.32	10.58	qfq	3,460,115	39,661,721	-3.99%
2024-04-03	11.66	11.84	11.53	11.79	11.02	qfq	2,938,890	34,392,615	0.77%
2024-04-02	11.69	11.90	11.66	11.70	10.93	qfq	2,724,025	31,988,878	-0.43%
2024-04-01	11.65	11.75	11.52	11.75	10.98	qfq	3,722,511	43,307,440	0.95%
2024-03-29	11.50	11.64	11.40	11.64	10.88	qfq	2,921,160	33,727,469	1.31%
2024-03-28	11.22	11.60	11.18	11.49	10.74	qfq	2,766,290	31,579,018	1.68%
2024-03-27	11.30	11.46	11.16	11.30	10.56	qfq	3,013,525	34,148,344	-0.26%
2024-03-26	11.18	11.37	11.10	11.33	10.59	qfq	2,447,105	27,453,613	0.35%
2024-03-25	11.35	11.52	11.22	11.29	10.55	qfq	2,695,022	30,635,069	-1.14%
2024-03-22	11.66	11.69	11.33	11.42	10.67	qfq	3,645,070	41,741,905	-2.56%
2024-03-21	11.52	11.76	11.47	11.72	10.95	qfq	4,511,475	52,350,323	1.82%
2024-03-20	11.45	11.51	11.40	11.51	10.76	qfq	3,778,330	43,334,378	0.35%
2024-03-19	11.50	11.56	11.36	11.47	10.72	qfq	4,324,853	49,542,931	-0.95%
2024-03-18	11.38	11.63	11.24	11.58	10.82	qfq	6,136,038	70,116,146	1.76%
2024-03-15	11.50	11.53	11.19	11.38	10.64	qfq	6,613,903	75,214,725	-1.22%
2024-03-14	12.00	12.00	11.35	11.52	10.77	qfq	11,424,921	131,978,522	-5.96%
2024-03-13	11.05	12.25	11.03	12.25	11.45	qfq	6,612,106	78,894,934	9.96%
2024-03-12	11.02	11.14	10.84	11.14	10.41	qfq	2,094,365	23,016,979	2.30%
2024-03-11	10.76	10.91	10.56	10.89	10.18	qfq	2,194,530	23,595,172	0.65%
2024-03-08	10.86	10.93	10.67	10.82	10.11	qfq	1,440,880	15,597,288	-0.09%
2024-03-07	10.86	11.11	10.55	10.83	10.12	qfq	2,655,665	28,825,807	1.03%
2024-03-06	10.34	10.72	10.19	10.72	10.02	qfq	2,178,675	22,800,946	3.08%
2024-03-05	10.50	10.65	10.26	10.40	9.72	qfq	1,472,450	15,293,123	-1.52%
2024-03-04	10.69	10.83	10.35	10.56	9.87	qfq	1,668,300	17,524,837	-0.56%
2024-03-01	10.71	10.75	10.40	10.62	9.92	qfq	2,078,550	21,944,696	0.19%
2024-02-29	10.25	10.68	10.05	10.60	9.91	qfq	3,824,275	40,175,137	1.92%
2024-02-28	11.54	11.68	10.34	10.40	9.72	qfq	5,490,935	59,182,985	-9.49%
2024-02-27	11.00	11.49	10.88	11.49	10.74	qfq	2,328,535	26,312,920	4.45%
2024-02-26	11.11	11.26	10.85	11.00	10.28	qfq	3,055,920	33,788,668	-0.36%
2024-02-23	10.60	11.08	10.48	11.04	10.32	qfq	2,629,325	28,233,415	4.55%
2024-02-22	10.28	10.58	10.04	10.56	9.87	qfq	1,912,970	19,851,300	2.62%
2024-02-21	10.00	10.57	10.00	10.29	9.62	qfq	2,304,410	23,925,752	1.58%
2024-02-20	9.85	10.30	9.83	10.13	9.47	qfq	2,805,022	28,351,767	1.40%
2024-02-19	9.55	10.16	9.51	9.99	9.34	qfq	4,878,666	48,173,060	4.94%
2024-02-08	8.52	9.59	8.17	9.52	8.90	qfq	6,559,630	57,889,876	8.68%
2024-02-07	9.33	9.44	8.40	8.76	8.19	qfq	6,663,035	57,446,399	-5.81%
2024-02-06	9.03	9.68	8.83	9.30	8.69	qfq	6,618,350	59,639,124	-5.20%
2024-02-05	10.48	10.59	9.81	9.81	9.17	qfq	3,950,390	39,086,578	-10.00%
2024-02-02	11.85	11.85	10.54	10.90	10.19	qfq	3,139,505	34,770,422	-5.46%
2024-02-01	11.70	11.76	11.11	11.53	10.78	qfq	2,448,100	28,146,371	-1.45%
2024-01-31	12.37	12.38	11.68	11.70	10.93	qfq	2,804,085	33,584,958	-5.26%
2024-01-30	12.70	12.85	12.30	12.35	11.54	qfq	2,094,190	26,327,876	-2.99%
2024-01-29	13.20	13.28	12.60	12.73	11.90	qfq	3,430,100	44,020,515	-3.71%
2024-01-26	13.44	13.69	13.17	13.22	12.35	qfq	2,500,255	33,437,082	-1.93%
2024-01-25	13.24	13.53	12.90	13.48	12.60	qfq	3,458,395	45,885,210	1.81%
2024-01-24	13.00	13.80	12.78	13.24	12.37	qfq	3,771,485	50,111,288	2.64%
2024-01-23	13.24	13.33	12.64	12.90	12.06	qfq	4,215,470	54,145,723	-3.23%
2024-01-22	14.09	14.20	12.83	13.33	12.46	qfq	4,663,175	63,965,195	-5.39%
2024-01-19	14.35	14.54	13.99	14.09	13.17	qfq	3,095,400	43,944,995	-1.81%
2024-01-18	14.23	14.66	13.90	14.35	13.41	qfq	4,850,085	68,961,219	-0.76%
2024-01-17	14.40	14.82	14.40	14.46	13.51	qfq	3,280,305	47,888,300	0.35%
2024-01-16	14.63	14.68	14.20	14.41	13.47	qfq	2,693,655	38,769,176	-1.50%
2024-01-15	14.28	14.75	14.15	14.63	13.67	qfq	3,140,175	45,491,626	2.88%
2024-01-12	14.35	14.50	14.17	14.22	13.29	qfq	1,536,605	21,995,098	-0.84%
2024-01-11	14.12	14.35	14.10	14.34	13.40	qfq	1,250,795	17,814,082	1.13%
2024-01-10	14.29	14.32	13.99	14.18	13.25	qfq	1,423,588	20,184,127	0.07%
2024-01-09	14.05	14.33	14.05	14.17	13.24	qfq	1,876,150	26,611,510	0.85%
2024-01-08	14.13	14.31	14.01	14.05	13.13	qfq	1,611,480	22,814,183	-1.06%
2024-01-05	14.40	14.60	14.10	14.20	13.27	qfq	1,696,010	24,252,699	-1.59%
2024-01-04	14.27	14.44	14.14	14.43	13.49	qfq	1,813,055	25,907,215	1.33%
2024-01-03	14.16	14.33	14.11	14.24	13.31	qfq	2,035,445	28,931,941	0.14%
2024-01-02	13.80	14.28	13.80	14.22	13.29	qfq	3,445,055	48,815,647	3.42%
2023-12-29	13.51	13.78	13.32	13.75	12.85	qfq	2,342,145	31,934,473	1.40%
2023-12-28	13.32	13.62	13.18	13.56	12.67	qfq	1,813,305	24,342,040	1.27%
2023-12-27	13.69	13.70	13.31	13.39	12.51	qfq	2,103,735	28,243,265	-1.90%
2023-12-26	13.66	13.82	13.51	13.65	12.76	qfq	1,612,800	22,123,025	0.52%
2023-12-25	13.72	13.77	13.32	13.58	12.69	qfq	1,711,400	23,200,513	-1.02%
2023-12-22	13.93	14.10	13.67	13.72	12.82	qfq	2,259,945	31,464,724	-1.22%
2023-12-21	13.62	13.90	13.44	13.89	12.98	qfq	1,372,290	18,797,206	1.98%
2023-12-20	13.75	13.90	13.61	13.62	12.73	qfq	1,224,900	16,868,994	-0.87%
2023-12-19	13.86	13.87	13.48	13.74	12.84	qfq	1,255,755	17,150,447	0.44%
2023-12-18	13.95	13.95	13.48	13.68	12.78	qfq	1,514,200	20,854,460	-1.58%
2023-12-15	13.78	13.94	13.73	13.90	12.99	qfq	1,590,145	22,042,602	1.16%
2023-12-14	13.78	13.93	13.67	13.74	12.84	qfq	1,191,615	16,463,428	0.37%
2023-12-13	13.80	13.94	13.61	13.69	12.79	qfq	1,431,895	19,721,784	-0.80%
2023-12-12	13.55	13.82	13.50	13.80	12.90	qfq	1,789,545	24,490,386	1.85%
2023-12-11	13.21	13.69	13.21	13.55	12.66	qfq	2,960,205	40,028,321	1.88%
2023-12-08	13.81	13.93	13.22	13.30	12.43	qfq	2,587,480	34,891,439	-3.62%
2023-12-07	14.09	14.18	13.80	13.80	12.90	qfq	1,553,430	21,612,473	-1.78%
2023-12-06	13.90	14.21	13.89	14.05	13.13	qfq	1,948,860	27,428,643	0.50%
2023-12-05	14.12	14.27	13.98	13.98	13.07	qfq	1,845,135	26,061,184	-1.34%
2023-12-04	14.00	14.36	13.98	14.17	13.24	qfq	2,766,600	39,317,121	1.14%
2023-12-01	13.85	14.09	13.82	14.01	13.09	qfq	2,339,472	32,814,511	1.01%
2023-11-30	14.01	14.04	13.69	13.87	12.96	qfq	1,762,690	24,326,937	-0.79%
2023-11-29	14.09	14.19	13.95	13.98	13.07	qfq	1,608,505	22,542,358	-0.64%
2023-11-28	13.73	14.15	13.73	14.07	13.15	qfq	2,534,250	35,594,655	1.59%
2023-11-27	13.80	13.95	13.65	13.85	12.94	qfq	2,214,480	30,594,520	-0.07%
2023-11-24	14.03	14.11	13.77	13.86	12.95	qfq	1,925,400	26,701,925	-1.21%
2023-11-23	14.01	14.12	13.87	14.03	13.11	qfq	2,434,710	34,158,440	0.50%
2023-11-22	13.99	14.15	13.79	13.96	13.05	qfq	3,040,508	42,477,320	-0.71%
2023-11-21	14.20	14.26	14.01	14.06	13.14	qfq	3,148,328	44,546,130	-0.57%
2023-11-20	14.15	14.22	14.01	14.14	13.21	qfq	2,213,555	31,196,936	0.28%
2023-11-17	14.00	14.21	13.98	14.10	13.18	qfq	2,917,300	41,116,874	0.71%
2023-11-16	14.13	14.27	13.98	14.00	13.08	qfq	2,699,500	38,040,266	-0.99%
2023-11-15	13.97	14.20	13.87	14.14	13.21	qfq	4,382,045	61,669,442	1.29%
2023-11-14	14.03	14.09	13.80	13.96	13.05	qfq	3,142,185	43,672,990	-0.43%
2023-11-13	14.06	14.12	13.88	14.02	13.10	qfq	3,344,335	46,763,663	0.29%
2023-11-10	14.03	14.08	13.79	13.98	13.07	qfq	3,261,529	45,480,156	-0.57%
2023-11-09	14.27	14.31	13.90	14.06	13.14	qfq	4,996,773	70,086,604	-1.47%
2023-11-08	14.45	14.45	14.18	14.27	13.34	qfq	7,132,633	101,989,087	-2.86%
2023-11-07	14.01	14.86	13.78	14.69	13.73	qfq	11,169,828	160,735,559	4.41%
2023-11-06	14.12	14.24	13.92	14.07	13.15	qfq	6,792,387	95,358,191	0.29%
2023-11-03	13.91	14.15	13.65	14.03	13.11	qfq	7,788,893	109,026,023	-0.21%
2023-11-02	14.45	14.50	13.85	14.06	13.14	qfq	9,495,958	133,685,695	-3.63%
2023-11-01	15.54	15.58	14.05	14.59	13.64	qfq	14,293,312	206,334,620	-1.02%
2023-10-31	13.38	14.74	13.38	14.74	13.78	qfq	5,761,139	82,776,380	10.00%
2023-10-30	13.28	13.48	13.20	13.40	12.52	qfq	2,582,630	34,573,780	0.98%
2023-10-27	13.10	13.40	12.95	13.27	12.40	qfq	2,055,855	27,265,505	1.69%
2023-10-26	12.71	13.07	12.62	13.05	12.20	qfq	2,993,649	38,748,420	2.59%
2023-10-25	13.08	13.08	12.56	12.72	11.89	qfq	2,919,740	37,131,808	-2.00%
2023-10-24	12.31	13.03	12.30	12.98	12.13	qfq	3,016,085	38,770,637	5.02%
2023-10-23	12.41	12.57	12.22	12.36	11.55	qfq	1,784,265	22,095,744	-0.48%
2023-10-20	12.52	12.61	12.30	12.42	11.61	qfq	1,071,245	13,339,281	-0.80%
2023-10-19	12.42	12.76	12.10	12.52	11.70	qfq	1,761,490	22,069,427	-0.79%
2023-10-18	12.88	12.88	12.47	12.62	11.79	qfq	1,825,228	22,968,742	-1.48%
2023-10-17	12.77	12.97	12.56	12.81	11.97	qfq	2,515,750	32,166,493	0.47%
2023-10-16	12.43	12.85	12.41	12.75	11.92	qfq	2,235,905	28,310,562	2.16%
2023-10-13	12.80	12.81	12.34	12.48	11.66	qfq	1,951,055	24,346,656	-3.03%
2023-10-12	12.90	12.97	12.75	12.87	12.03	qfq	1,244,490	15,961,608	0.55%
2023-10-11	12.69	12.91	12.56	12.80	11.96	qfq	2,291,790	29,319,269	1.11%
2023-10-10	12.70	12.75	12.41	12.66	11.83	qfq	3,429,195	43,093,522	-0.55%
2023-10-09	13.60	13.60	12.46	12.73	11.90	qfq	4,466,700	57,128,172	-3.19%
2023-09-28	12.83	13.25	12.80	13.15	12.29	qfq	1,750,645	22,977,010	2.65%
2023-09-27	12.90	12.94	12.78	12.81	11.97	qfq	1,319,595	16,960,417	-0.31%
2023-09-26	13.01	13.13	12.81	12.85	12.01	qfq	1,189,890	15,341,483	-1.61%
2023-09-25	13.02	13.24	12.90	13.06	12.21	qfq	1,535,645	20,016,859	-0.08%
2023-09-22	13.00	13.11	12.87	13.07	12.21	qfq	1,898,555	24,662,463	-0.08%
2023-09-21	13.16	13.16	12.87	13.08	12.22	qfq	1,977,545	25,717,503	-0.53%
2023-09-20	13.07	13.33	13.06	13.15	12.29	qfq	1,708,920	22,554,998	0.15%
2023-09-19	13.45	13.45	12.99	13.13	12.27	qfq	2,068,270	27,157,445	-2.16%
2023-09-18	12.89	13.44	12.85	13.42	12.54	qfq	2,535,135	33,647,034	2.76%
2023-09-15	12.90	13.18	12.90	13.06	12.21	qfq	1,850,000	24,157,588	1.16%
2023-09-14	13.25	13.25	12.82	12.91	12.07	qfq	2,263,535	29,318,075	-2.49%
2023-09-13	13.02	13.32	12.88	13.24	12.37	qfq	1,896,795	24,983,626	1.69%
2023-09-12	12.96	13.08	12.80	13.02	12.17	qfq	1,630,570	21,120,927	0.62%
2023-09-11	12.89	13.15	12.72	12.94	12.09	qfq	1,775,500	23,060,020	1.01%
2023-09-08	12.76	12.92	12.74	12.81	11.97	qfq	1,261,600	16,194,136	0.16%
2023-09-07	12.98	13.05	12.75	12.79	11.95	qfq	1,443,500	18,620,814	-1.31%
2023-09-06	13.13	13.22	12.92	12.96	12.11	qfq	1,765,600	23,021,974	-1.37%
2023-09-05	13.23	13.32	13.04	13.14	12.28	qfq	1,814,190	23,866,591	-0.30%
2023-09-04	13.12	13.46	13.09	13.18	12.32	qfq	2,784,732	36,749,071	0.46%
2023-09-01	12.89	13.13	12.67	13.12	12.26	qfq	2,274,290	29,619,729	1.39%
2023-08-31	12.93	13.05	12.77	12.94	12.09	qfq	1,993,160	25,779,383	1.01%
2023-08-30	12.88	13.02	12.74	12.81	11.97	qfq	1,941,970	24,997,306	-0.39%
2023-08-29	12.50	12.88	12.40	12.86	12.02	qfq	3,418,135	43,605,942	2.88%
2023-08-28	12.70	13.07	12.40	12.50	11.68	qfq	6,558,840	83,463,446	0.24%
2023-08-25	12.10	13.07	12.09	12.47	11.65	qfq	7,194,775	91,381,829	4.97%
2023-08-24	12.03	12.07	11.63	11.88	11.10	qfq	1,678,600	19,869,362	-2.14%
2023-08-23	12.24	12.41	11.80	12.14	11.35	qfq	2,790,546	33,817,581	-0.90%
2023-08-22	13.11	13.17	12.19	12.25	11.45	qfq	2,993,965	37,359,225	-5.11%
2023-08-21	12.82	13.13	12.77	12.91	12.07	qfq	1,625,790	21,130,590	0.70%
2023-08-18	12.88	13.01	12.76	12.82	11.98	qfq	1,291,030	16,662,815	-0.62%
2023-08-17	12.62	12.95	12.55	12.90	12.06	qfq	1,456,030	18,553,159	2.22%
2023-08-16	12.55	12.80	12.44	12.62	11.79	qfq	1,014,315	12,852,324	0.48%
2023-08-15	12.46	12.62	12.36	12.56	11.74	qfq	1,009,560	12,664,368	0.96%
2023-08-14	12.33	12.45	12.17	12.44	11.63	qfq	710,800	8,752,958	0.89%
2023-08-11	12.49	12.61	12.28	12.33	11.52	qfq	994,645	12,334,298	-1.12%
2023-08-10	12.43	12.49	12.26	12.47	11.65	qfq	821,125	10,166,921	0.97%
2023-08-09	12.59	12.62	12.30	12.35	11.54	qfq	1,134,825	14,125,051	-1.59%
2023-08-08	12.46	12.61	12.26	12.55	11.73	qfq	1,153,795	14,439,924	1.70%
2023-08-07	12.30	12.52	12.12	12.34	11.53	qfq	1,559,685	19,248,411	0.00%
2023-08-04	12.44	12.48	12.22	12.34	11.53	qfq	1,595,180	19,649,411	0.00%
2023-08-03	12.80	12.82	12.32	12.34	11.53	qfq	1,511,970	18,807,081	-2.99%
2023-08-02	12.83	12.90	12.63	12.72	11.89	qfq	1,388,907	17,687,214	-0.93%
2023-08-01	13.10	13.11	12.80	12.84	12.00	qfq	1,594,470	20,545,918	-1.76%
2023-07-31	13.00	13.19	12.87	13.07	12.21	qfq	1,983,085	25,901,872	0.38%
2023-07-28	12.92	13.06	12.81	13.02	12.17	qfq	1,471,605	19,124,079	0.54%
2023-07-27	12.95	13.08	12.84	12.95	12.10	qfq	1,171,145	15,167,392	0.00%
2023-07-26	13.09	13.10	12.85	12.95	12.10	qfq	958,745	12,400,335	-0.31%
2023-07-25	13.05	13.16	12.80	12.99	12.14	qfq	2,282,125	29,626,063	0.54%
2023-07-24	12.73	13.08	12.62	12.92	12.07	qfq	1,767,157	22,793,904	1.49%
2023-07-21	12.65	12.88	12.60	12.73	11.90	qfq	1,524,900	19,435,688	0.24%
2023-07-20	12.69	12.86	12.59	12.70	11.87	qfq	1,392,370	17,689,728	0.71%
2023-07-19	12.61	12.70	12.53	12.61	11.78	qfq	897,845	11,335,419	0.00%
2023-07-18	12.66	12.69	12.50	12.61	11.78	qfq	799,310	10,065,479	-0.08%
2023-07-17	12.66	12.66	12.47	12.62	11.79	qfq	887,535	11,160,895	0.00%