SECURITY DETAIL · RAW DATA

四方科技603339.SH

ASSECNYSTOCK

最近收盘价11.552026-07-17

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）15,765,748

成交额（元）185,467,649

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-20	2025-06-27	cash_dividend	0.236	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.26	—	—	—	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	12.17	12.28	11.55	11.55	11.55	qfq	15,765,748	185,467,649	-5.25%
2026-07-16	12.45	12.68	12.08	12.19	12.19	qfq	16,719,661	206,862,225	-5.80%
2026-07-15	13.95	13.95	12.94	12.94	12.94	qfq	20,230,936	264,583,684	-10.01%
2026-07-14	15.65	15.70	14.38	14.38	14.38	qfq	23,130,700	337,105,284	-10.01%
2026-07-13	15.67	16.19	15.35	15.98	15.98	qfq	26,059,146	410,205,862	-1.66%
2026-07-10	15.00	16.34	15.00	16.25	16.25	qfq	37,356,265	586,428,571	6.00%
2026-07-09	15.68	15.74	15.02	15.33	15.33	qfq	35,124,139	535,890,366	-0.90%
2026-07-08	14.06	15.47	13.80	15.47	15.47	qfq	33,899,125	510,046,756	10.03%
2026-07-07	14.84	14.90	14.02	14.06	14.06	qfq	15,152,038	216,189,166	-5.95%
2026-07-06	14.43	14.95	14.23	14.95	14.95	qfq	18,642,320	274,388,891	4.47%
2026-07-03	14.08	14.56	14.08	14.31	14.31	qfq	9,043,474	129,503,165	0.21%
2026-07-02	14.30	14.75	14.20	14.28	14.28	qfq	10,920,550	158,353,586	-1.24%
2026-07-01	14.31	14.78	14.17	14.46	14.46	qfq	17,664,713	255,445,854	1.19%
2026-06-30	13.77	15.14	13.60	14.29	14.29	qfq	20,400,189	293,278,709	3.85%
2026-06-29	14.36	14.41	13.56	13.76	13.76	qfq	11,955,283	165,406,786	-3.51%
2026-06-26	14.75	14.87	14.22	14.26	14.26	qfq	13,351,411	193,203,941	-3.84%
2026-06-25	15.08	15.25	14.49	14.83	14.83	qfq	18,783,318	280,154,010	-3.70%
2026-06-24	14.42	15.47	14.42	15.40	15.40	qfq	28,573,166	433,970,649	5.77%
2026-06-23	14.18	15.01	14.18	14.56	14.56	qfq	23,681,003	346,630,085	5.28%
2026-06-22	13.52	14.00	13.22	13.83	13.83	qfq	11,302,449	155,159,746	2.29%
2026-06-18	12.81	13.63	12.56	13.52	13.52	qfq	9,099,825	121,130,560	5.54%
2026-06-17	12.80	13.15	12.70	12.81	12.81	qfq	3,229,060	41,428,204	-0.08%
2026-06-16	12.93	12.93	12.51	12.82	12.82	qfq	3,216,642	40,925,820	-0.54%
2026-06-15	12.79	12.99	12.74	12.89	12.89	qfq	2,278,932	29,340,165	1.26%
2026-06-12	12.78	12.93	12.61	12.73	12.73	qfq	2,473,868	31,635,844	0.16%
2026-06-11	12.88	12.90	12.41	12.71	12.71	qfq	2,701,195	34,076,876	-1.47%
2026-06-10	13.01	13.09	12.68	12.90	12.90	qfq	3,744,496	48,036,986	-1.53%
2026-06-09	13.26	13.27	12.94	13.10	13.10	qfq	3,911,746	51,047,651	-0.38%
2026-06-08	13.02	13.48	12.91	13.15	13.15	qfq	4,899,071	64,643,404	-1.05%
2026-06-05	13.63	13.65	13.00	13.29	13.29	qfq	6,672,396	88,134,729	-2.35%
2026-06-04	13.04	13.61	12.97	13.61	13.61	qfq	8,177,165	109,817,679	4.21%
2026-06-03	12.84	13.32	12.67	13.06	13.06	qfq	5,645,407	73,676,656	1.79%
2026-06-02	12.98	13.03	12.71	12.83	12.83	qfq	2,303,180	29,552,117	-1.16%
2026-06-01	12.69	13.07	12.62	12.98	12.98	qfq	2,770,688	35,754,369	2.29%
2026-05-29	12.95	13.07	12.61	12.69	12.69	qfq	3,320,814	42,472,500	-1.78%
2026-05-28	12.60	12.98	12.54	12.92	12.92	qfq	3,189,033	40,937,011	2.13%
2026-05-27	13.15	13.17	12.60	12.65	12.65	qfq	4,754,700	60,579,447	-4.17%
2026-05-26	13.42	13.48	13.07	13.20	13.20	qfq	3,655,430	48,172,528	-2.15%
2026-05-25	13.44	13.60	13.36	13.49	13.49	qfq	2,735,664	36,825,718	0.75%
2026-05-22	13.31	13.48	13.06	13.39	13.39	qfq	3,314,897	44,037,451	2.45%
2026-05-21	13.58	13.73	13.00	13.07	13.07	qfq	4,409,644	59,251,128	-2.83%
2026-05-20	13.66	13.66	13.33	13.45	13.45	qfq	3,086,464	41,420,643	-1.68%
2026-05-19	13.58	13.70	13.30	13.68	13.68	qfq	3,298,456	44,562,865	0.66%
2026-05-18	13.61	13.61	13.31	13.59	13.59	qfq	4,066,120	54,680,371	0.00%
2026-05-15	13.57	13.78	13.51	13.59	13.59	qfq	3,544,588	48,319,204	0.15%
2026-05-14	13.81	13.90	13.53	13.57	13.57	qfq	4,838,692	66,146,184	-1.74%
2026-05-13	14.05	14.08	13.75	13.81	13.81	qfq	8,701,796	120,387,381	-3.02%
2026-05-12	14.39	14.61	14.12	14.24	14.24	qfq	13,504,388	193,520,217	1.35%
2026-05-11	13.96	14.07	13.80	14.05	14.05	qfq	5,244,188	73,153,833	1.44%
2026-05-08	13.91	13.91	13.76	13.85	13.85	qfq	2,633,624	36,431,990	-0.43%
2026-05-07	13.86	13.92	13.76	13.91	13.91	qfq	3,587,604	49,663,494	0.07%
2026-05-06	13.75	14.10	13.65	13.90	13.90	qfq	5,852,179	81,272,351	1.68%
2026-04-30	13.50	13.71	13.43	13.67	13.67	qfq	2,174,806	29,590,581	0.59%
2026-04-29	13.45	13.70	13.41	13.59	13.59	qfq	2,368,562	32,237,759	0.67%
2026-04-28	13.66	13.73	13.48	13.50	13.50	qfq	2,921,483	39,634,429	-1.60%
2026-04-27	13.79	13.87	13.60	13.72	13.72	qfq	2,741,600	37,557,872	-0.15%
2026-04-24	13.71	13.81	13.49	13.74	13.74	qfq	3,214,228	43,988,401	-0.72%
2026-04-23	13.88	13.99	13.70	13.84	13.84	qfq	5,889,136	81,492,650	0.65%
2026-04-22	13.91	13.97	13.60	13.75	13.75	qfq	6,574,786	90,247,272	-1.72%
2026-04-21	13.58	14.04	13.50	13.99	13.99	qfq	8,942,293	124,137,282	1.82%
2026-04-20	13.39	13.75	13.27	13.74	13.74	qfq	3,768,654	51,107,455	2.61%
2026-04-17	13.28	13.47	13.12	13.39	13.39	qfq	2,882,908	38,422,038	1.21%
2026-04-16	13.10	13.25	13.04	13.23	13.23	qfq	2,025,978	26,649,366	0.92%
2026-04-15	13.18	13.20	13.04	13.11	13.11	qfq	1,885,792	24,751,226	-0.38%
2026-04-14	13.13	13.16	13.00	13.16	13.16	qfq	2,034,824	26,563,047	0.77%
2026-04-13	13.01	13.26	12.91	13.06	13.06	qfq	2,203,292	28,730,263	0.38%
2026-04-10	12.89	13.09	12.88	13.01	13.01	qfq	2,251,112	29,295,534	1.56%
2026-04-09	13.06	13.06	12.78	12.81	12.81	qfq	1,953,588	25,145,793	-1.76%
2026-04-08	12.86	13.04	12.85	13.04	13.04	qfq	2,776,368	35,987,139	2.60%
2026-04-07	12.75	12.78	12.58	12.71	12.71	qfq	1,959,890	24,878,858	-0.63%
2026-04-03	12.99	13.01	12.75	12.79	12.79	qfq	1,777,600	22,813,458	-1.08%
2026-04-02	12.86	13.08	12.79	12.93	12.93	qfq	3,246,680	42,014,664	0.23%
2026-04-01	12.81	12.90	12.75	12.90	12.90	qfq	1,675,300	21,499,366	1.74%
2026-03-31	12.89	12.95	12.67	12.68	12.68	qfq	2,008,788	25,717,936	-1.48%
2026-03-30	12.84	12.94	12.65	12.87	12.87	qfq	1,776,468	22,748,654	0.00%
2026-03-27	12.39	12.90	12.37	12.87	12.87	qfq	2,894,012	36,938,875	1.90%
2026-03-26	12.66	13.03	12.57	12.63	12.63	qfq	4,872,528	62,389,237	0.80%
2026-03-25	12.53	12.58	12.36	12.53	12.53	qfq	2,202,620	27,551,220	1.38%
2026-03-24	12.08	12.38	11.93	12.36	12.36	qfq	3,291,880	39,971,198	4.39%
2026-03-23	12.58	12.66	11.78	11.84	11.84	qfq	5,446,914	66,354,046	-7.36%
2026-03-20	13.10	13.23	12.76	12.78	12.78	qfq	3,374,928	43,558,307	-2.44%
2026-03-19	13.26	13.44	13.07	13.10	13.10	qfq	2,897,724	38,325,292	-1.73%
2026-03-18	13.20	13.34	13.12	13.33	13.33	qfq	1,824,044	24,134,452	0.98%
2026-03-17	13.47	13.47	13.19	13.20	13.20	qfq	2,425,460	32,300,229	-2.00%
2026-03-16	13.41	13.51	13.26	13.47	13.47	qfq	2,535,292	33,897,505	0.07%
2026-03-13	13.47	13.72	13.42	13.46	13.46	qfq	2,568,920	34,825,745	-0.59%
2026-03-12	13.79	13.90	13.53	13.54	13.54	qfq	2,804,420	38,317,079	-2.03%
2026-03-11	13.98	14.04	13.77	13.82	13.82	qfq	2,809,639	38,974,281	-1.00%
2026-03-10	13.60	13.97	13.60	13.96	13.96	qfq	4,012,265	55,521,834	3.33%
2026-03-09	13.52	13.59	13.19	13.51	13.51	qfq	3,435,542	45,978,545	-0.73%
2026-03-06	13.31	13.62	13.31	13.61	13.61	qfq	2,453,452	33,205,092	1.87%
2026-03-05	13.27	13.47	13.27	13.36	13.36	qfq	3,227,996	43,168,765	2.22%
2026-03-04	13.01	13.29	13.01	13.07	13.07	qfq	3,525,876	46,303,349	-1.36%
2026-03-03	13.86	13.95	13.20	13.25	13.25	qfq	5,472,497	74,162,365	-4.06%
2026-03-02	13.94	14.10	13.74	13.81	13.81	qfq	5,405,416	75,076,534	-2.95%
2026-02-27	14.39	14.39	14.12	14.23	14.23	qfq	4,307,386	61,179,442	-0.77%
2026-02-26	14.15	14.35	14.11	14.34	14.34	qfq	5,377,766	76,731,427	1.27%
2026-02-25	14.13	14.19	14.12	14.16	14.16	qfq	3,564,544	50,484,475	0.00%
2026-02-24	14.08	14.17	13.96	14.16	14.16	qfq	3,892,996	54,810,609	1.07%
2026-02-13	14.28	14.29	13.98	14.01	14.01	qfq	4,231,136	59,699,271	-1.89%
2026-02-12	14.04	14.45	13.98	14.28	14.28	qfq	7,063,900	100,702,942	1.71%
2026-02-11	14.10	14.38	14.04	14.04	14.04	qfq	4,324,540	61,258,371	-0.50%
2026-02-10	14.01	14.11	13.96	14.11	14.11	qfq	3,745,328	52,612,903	0.86%
2026-02-09	13.91	14.03	13.87	13.99	13.99	qfq	2,724,691	38,052,445	1.30%
2026-02-06	13.70	13.91	13.61	13.81	13.81	qfq	2,572,012	35,506,065	0.51%
2026-02-05	13.70	13.80	13.61	13.74	13.74	qfq	2,655,980	36,401,039	-0.43%
2026-02-04	13.73	13.84	13.67	13.80	13.80	qfq	2,532,588	34,846,465	0.36%
2026-02-03	13.60	13.79	13.58	13.75	13.75	qfq	3,122,272	42,805,423	1.48%
2026-02-02	13.61	13.74	13.45	13.55	13.55	qfq	3,229,500	44,035,171	-0.44%
2026-01-30	13.91	13.94	13.60	13.61	13.61	qfq	4,610,180	63,180,512	-2.44%
2026-01-29	14.19	14.19	13.91	13.95	13.95	qfq	5,671,492	79,425,241	-2.38%
2026-01-28	13.98	14.39	13.58	14.29	14.29	qfq	10,888,240	153,125,134	1.93%
2026-01-27	14.02	14.11	13.58	14.02	14.02	qfq	4,992,448	69,128,716	-0.28%
2026-01-26	14.48	14.49	13.96	14.06	14.06	qfq	6,875,740	97,272,641	-2.29%
2026-01-23	14.15	14.43	14.11	14.39	14.39	qfq	8,005,368	114,260,815	1.91%
2026-01-22	14.22	14.22	14.06	14.12	14.12	qfq	4,405,060	62,224,731	0.00%
2026-01-21	13.90	14.12	13.86	14.12	14.12	qfq	5,496,800	77,013,161	0.64%
2026-01-20	14.33	14.35	13.93	14.03	14.03	qfq	6,345,346	89,694,810	-1.54%
2026-01-19	14.02	14.25	14.00	14.25	14.25	qfq	7,924,226	112,086,186	1.14%
2026-01-16	14.39	14.44	13.93	14.09	14.09	qfq	10,516,208	148,654,559	-0.84%
2026-01-15	14.40	14.41	14.11	14.21	14.21	qfq	8,408,660	119,592,669	-1.52%
2026-01-14	14.57	14.89	14.20	14.43	14.43	qfq	20,583,933	299,497,966	-2.50%
2026-01-13	15.15	15.40	14.26	14.80	14.80	qfq	33,533,805	501,049,489	-0.60%
2026-01-12	13.67	14.89	13.61	14.89	14.89	qfq	24,430,568	351,637,440	9.97%
2026-01-09	13.75	13.75	13.44	13.54	13.54	qfq	8,714,895	117,795,737	-0.44%
2026-01-08	13.73	14.00	13.47	13.60	13.60	qfq	14,832,820	202,845,921	-0.95%
2026-01-07	13.00	14.12	12.73	13.73	13.73	qfq	21,197,262	286,138,911	6.43%
2026-01-06	12.85	12.95	12.79	12.90	12.90	qfq	4,127,628	53,073,829	0.78%
2026-01-05	12.87	12.90	12.74	12.80	12.80	qfq	3,352,508	42,941,510	-0.23%
2025-12-31	12.87	13.00	12.75	12.83	12.83	qfq	2,347,896	30,097,685	-0.54%
2025-12-30	13.09	13.10	12.90	12.90	12.90	qfq	2,997,052	38,904,366	-1.30%
2025-12-29	13.02	13.10	12.94	13.07	13.07	qfq	2,724,128	35,496,486	0.38%
2025-12-26	13.18	13.23	12.98	13.02	13.02	qfq	4,322,992	56,623,586	-1.66%
2025-12-25	13.11	13.68	13.11	13.24	13.24	qfq	7,111,528	94,621,529	1.61%
2025-12-24	12.84	13.04	12.76	13.03	13.03	qfq	3,762,377	48,801,174	1.96%
2025-12-23	12.77	12.80	12.65	12.78	12.78	qfq	1,804,636	23,020,895	0.16%
2025-12-22	12.70	12.86	12.69	12.76	12.76	qfq	1,903,650	24,356,952	0.39%
2025-12-19	12.58	12.72	12.57	12.71	12.71	qfq	1,986,220	25,166,259	1.19%
2025-12-18	12.51	12.70	12.39	12.56	12.56	qfq	2,383,252	30,014,934	0.72%
2025-12-17	12.21	12.53	12.21	12.47	12.47	qfq	2,870,936	35,534,694	1.05%
2025-12-16	12.69	12.69	12.26	12.34	12.34	qfq	3,428,700	42,464,741	-2.45%
2025-12-15	12.80	12.80	12.58	12.65	12.65	qfq	2,363,596	29,982,987	-0.16%
2025-12-12	12.71	12.78	12.61	12.67	12.67	qfq	2,201,892	27,977,772	0.00%
2025-12-11	12.77	12.93	12.65	12.67	12.67	qfq	2,665,436	33,990,279	-0.78%
2025-12-10	12.88	12.93	12.73	12.77	12.77	qfq	2,091,224	26,796,410	-1.01%
2025-12-09	12.99	13.08	12.84	12.90	12.90	qfq	2,347,744	30,423,088	-0.54%
2025-12-08	12.96	13.06	12.90	12.97	12.97	qfq	2,486,711	32,278,218	-0.23%
2025-12-05	12.68	13.03	12.58	13.00	13.00	qfq	3,360,564	43,230,695	2.52%
2025-12-04	12.76	12.81	12.60	12.68	12.68	qfq	1,969,872	25,014,744	-0.63%
2025-12-03	12.92	12.92	12.70	12.76	12.76	qfq	1,884,700	24,043,389	-0.85%
2025-12-02	12.99	13.02	12.78	12.87	12.87	qfq	2,154,008	27,673,059	-0.62%
2025-12-01	12.98	13.05	12.91	12.95	12.95	qfq	2,557,200	33,200,298	0.54%
2025-11-28	12.78	12.89	12.63	12.88	12.88	qfq	2,606,935	33,350,316	0.94%
2025-11-27	12.70	12.94	12.69	12.76	12.76	qfq	4,111,960	52,666,641	0.47%
2025-11-26	12.88	13.00	12.69	12.70	12.70	qfq	2,556,864	32,835,310	-1.32%
2025-11-25	12.83	13.02	12.83	12.87	12.87	qfq	2,321,028	30,030,048	0.55%
2025-11-24	12.69	12.87	12.65	12.80	12.80	qfq	2,752,800	35,155,868	1.35%
2025-11-21	12.95	13.11	12.50	12.63	12.63	qfq	4,084,464	51,973,354	-3.44%
2025-11-20	13.25	13.33	12.99	13.08	13.08	qfq	3,355,517	43,950,375	-1.06%
2025-11-19	13.47	13.54	13.21	13.22	13.22	qfq	3,289,649	43,735,427	-2.15%
2025-11-18	13.69	13.69	13.42	13.51	13.51	qfq	3,060,496	41,371,726	-1.39%
2025-11-17	13.79	13.79	13.61	13.70	13.70	qfq	3,375,695	46,137,882	-0.15%
2025-11-14	13.72	13.88	13.71	13.72	13.72	qfq	2,342,968	32,351,297	-0.58%
2025-11-13	13.79	13.88	13.66	13.80	13.80	qfq	3,247,688	44,771,613	-0.07%
2025-11-12	13.95	13.95	13.69	13.81	13.81	qfq	3,479,844	47,944,163	-1.00%
2025-11-11	13.95	14.02	13.85	13.95	13.95	qfq	3,251,158	45,347,269	0.00%
2025-11-10	13.94	13.95	13.76	13.95	13.95	qfq	3,546,756	49,186,415	0.29%
2025-11-07	13.95	13.95	13.75	13.91	13.91	qfq	3,595,900	49,885,715	-0.29%
2025-11-06	13.76	14.03	13.71	13.95	13.95	qfq	5,942,285	82,697,104	1.38%
2025-11-05	13.51	13.77	13.50	13.76	13.76	qfq	3,447,033	47,189,880	1.25%
2025-11-04	13.77	13.88	13.46	13.59	13.59	qfq	3,901,265	53,230,572	-1.31%
2025-11-03	13.72	13.77	13.57	13.77	13.77	qfq	3,144,000	43,032,162	1.10%
2025-10-31	13.41	13.75	13.36	13.62	13.62	qfq	3,471,012	47,356,573	1.57%
2025-10-30	13.57	13.57	13.40	13.41	13.41	qfq	3,353,184	45,178,076	-1.32%
2025-10-29	13.77	13.81	13.48	13.59	13.59	qfq	5,041,632	68,467,792	-1.52%
2025-10-28	13.76	13.99	13.71	13.80	13.80	qfq	3,694,300	51,072,008	-0.29%
2025-10-27	13.63	14.10	13.63	13.84	13.84	qfq	5,072,576	70,496,048	1.54%
2025-10-24	13.56	13.76	13.51	13.63	13.63	qfq	3,525,440	48,124,824	0.66%
2025-10-23	13.43	13.55	13.27	13.54	13.54	qfq	3,258,428	43,606,588	0.15%
2025-10-22	13.63	13.63	13.46	13.52	13.52	qfq	4,002,420	54,125,920	-1.31%
2025-10-21	13.29	13.98	13.13	13.70	13.70	qfq	10,092,317	137,383,569	3.47%
2025-10-20	13.32	13.50	13.20	13.24	13.24	qfq	4,985,548	66,456,678	0.38%
2025-10-17	13.51	13.69	13.18	13.19	13.19	qfq	4,092,548	54,681,553	-2.66%
2025-10-16	13.86	13.86	13.47	13.55	13.55	qfq	3,677,543	50,047,970	-1.95%
2025-10-15	13.88	13.94	13.62	13.82	13.82	qfq	3,966,728	54,678,007	0.66%
2025-10-14	13.73	14.37	13.62	13.73	13.73	qfq	7,999,360	111,775,336	0.51%
2025-10-13	13.41	13.68	13.06	13.66	13.66	qfq	4,528,000	60,860,546	-0.36%
2025-10-10	13.66	13.90	13.61	13.71	13.71	qfq	4,418,420	60,821,683	0.51%
2025-10-09	14.05	14.08	13.62	13.64	13.64	qfq	7,835,013	107,802,991	-2.57%
2025-09-30	14.03	14.24	14.00	14.00	14.00	qfq	5,131,293	72,235,057	0.00%
2025-09-29	14.20	14.43	13.96	14.00	14.00	qfq	8,005,296	113,428,115	-1.55%
2025-09-26	14.44	14.44	14.12	14.22	14.22	qfq	4,673,776	66,816,813	-1.73%
2025-09-25	14.57	14.65	14.37	14.47	14.47	qfq	4,496,000	65,271,103	-0.69%
2025-09-24	14.35	14.57	14.17	14.57	14.57	qfq	4,892,461	70,651,347	1.04%
2025-09-23	14.68	14.85	14.11	14.42	14.42	qfq	7,755,580	111,522,906	-1.90%
2025-09-22	14.29	14.75	14.29	14.70	14.70	qfq	6,031,072	88,040,834	2.23%
2025-09-19	14.67	14.75	14.30	14.38	14.38	qfq	6,940,272	100,153,470	-1.51%
2025-09-18	14.76	15.14	14.49	14.60	14.60	qfq	9,143,164	135,547,913	-1.48%
2025-09-17	14.89	15.03	14.70	14.82	14.82	qfq	5,899,320	87,424,166	-0.47%
2025-09-16	14.70	14.89	14.49	14.89	14.89	qfq	6,571,636	96,740,056	1.29%
2025-09-15	15.28	15.28	14.69	14.70	14.70	qfq	8,152,577	120,493,074	-2.78%
2025-09-12	15.35	15.35	15.10	15.12	15.12	qfq	8,212,880	124,766,146	-1.56%
2025-09-11	15.01	15.45	14.91	15.36	15.36	qfq	11,282,308	171,992,413	2.13%
2025-09-10	14.66	15.20	14.66	15.04	15.04	qfq	9,845,048	147,237,816	2.80%
2025-09-09	15.12	15.16	14.61	14.63	14.63	qfq	8,962,922	132,595,372	-3.24%
2025-09-08	15.01	15.27	14.90	15.12	15.12	qfq	7,502,448	113,412,710	0.93%
2025-09-05	14.66	14.99	14.42	14.98	14.98	qfq	8,854,230	130,858,113	2.18%
2025-09-04	15.28	15.31	14.49	14.66	14.66	qfq	11,791,580	175,855,872	-4.43%
2025-09-03	15.19	15.67	14.97	15.34	15.34	qfq	15,184,246	233,392,589	1.32%
2025-09-02	15.90	15.90	14.94	15.14	15.14	qfq	13,684,986	208,706,714	-4.90%
2025-09-01	15.57	16.00	15.25	15.92	15.92	qfq	16,208,236	253,170,826	2.38%
2025-08-29	16.61	16.65	15.51	15.55	15.55	qfq	27,960,978	446,143,198	-7.82%
2025-08-28	16.42	16.93	16.05	16.87	16.87	qfq	28,172,658	464,516,311	0.66%
2025-08-27	17.65	18.65	16.35	16.76	16.76	qfq	38,102,439	672,999,537	-7.35%
2025-08-26	17.20	18.97	16.60	18.09	18.09	qfq	43,191,921	765,911,327	4.27%
2025-08-25	16.00	17.59	15.51	17.35	17.35	qfq	42,222,948	696,092,508	6.31%
2025-08-22	16.23	16.84	16.02	16.32	16.32	qfq	37,632,313	613,888,298	-3.37%
2025-08-21	15.73	17.63	15.16	16.89	16.89	qfq	49,201,065	796,831,086	4.58%
2025-08-20	15.63	17.64	15.47	16.15	16.15	qfq	46,395,364	772,868,361	0.69%
2025-08-19	15.20	16.04	14.88	16.04	16.04	qfq	41,548,667	637,795,176	10.01%
2025-08-18	13.34	14.58	13.34	14.58	14.58	qfq	18,923,739	268,763,309	10.04%
2025-08-15	13.10	13.39	13.08	13.25	13.25	qfq	6,706,680	89,133,307	1.07%
2025-08-14	13.55	13.70	13.08	13.11	13.11	qfq	8,035,200	107,071,840	-4.31%
2025-08-13	13.42	13.82	13.38	13.70	13.70	qfq	10,744,004	146,097,037	2.01%
2025-08-12	13.29	13.45	13.15	13.43	13.43	qfq	6,836,668	91,151,517	1.44%
2025-08-11	13.16	13.39	13.08	13.24	13.24	qfq	5,910,128	78,136,076	0.68%
2025-08-08	13.02	13.20	12.96	13.15	13.15	qfq	3,845,340	50,340,304	0.61%
2025-08-07	13.11	13.23	12.96	13.07	13.07	qfq	5,118,264	66,963,598	-0.53%
2025-08-06	13.12	13.27	12.99	13.14	13.14	qfq	6,562,240	86,022,909	-0.23%
2025-08-05	13.29	13.36	13.03	13.17	13.17	qfq	7,073,711	92,815,273	-0.98%
2025-08-04	12.79	13.42	12.65	13.30	13.30	qfq	12,913,103	169,961,621	4.07%
2025-08-01	12.89	12.92	12.73	12.78	12.78	qfq	6,691,708	85,689,756	-1.01%
2025-07-31	12.53	13.08	12.53	12.91	12.91	qfq	12,668,232	162,701,441	1.89%
2025-07-30	12.51	13.10	12.41	12.67	12.67	qfq	10,649,824	135,732,891	1.20%
2025-07-29	12.50	12.58	12.42	12.52	12.52	qfq	2,261,392	28,253,642	-0.48%
2025-07-28	12.51	12.63	12.47	12.58	12.58	qfq	2,821,588	35,444,319	0.40%
2025-07-25	12.49	12.55	12.40	12.53	12.53	qfq	2,724,104	33,970,919	0.32%
2025-07-24	12.53	12.59	12.42	12.49	12.49	qfq	2,934,000	36,638,103	0.16%
2025-07-23	12.60	12.65	12.43	12.47	12.47	qfq	3,127,215	39,135,926	-1.03%
2025-07-22	12.66	12.69	12.55	12.60	12.60	qfq	2,959,016	37,321,997	-0.32%
2025-07-21	12.59	12.66	12.56	12.64	12.64	qfq	2,972,335	37,500,227	0.80%
2025-07-18	12.61	12.64	12.41	12.54	12.54	qfq	3,181,792	39,773,891	-0.48%
2025-07-17	12.58	12.73	12.53	12.60	12.60	qfq	3,880,488	48,969,942	0.24%
2025-07-16	12.48	12.60	12.41	12.57	12.57	qfq	3,404,644	42,703,065	0.96%
2025-07-15	12.44	12.55	12.30	12.45	12.45	qfq	3,570,072	44,374,750	0.00%
2025-07-14	12.39	12.59	12.15	12.45	12.45	qfq	5,571,060	69,098,663	0.48%
2025-07-11	12.26	12.69	12.11	12.39	12.39	qfq	5,531,028	68,356,745	1.31%
2025-07-10	12.19	12.39	12.12	12.23	12.23	qfq	2,450,940	29,937,265	0.41%
2025-07-09	12.28	12.30	12.16	12.18	12.18	qfq	3,107,820	38,015,285	-0.81%
2025-07-08	12.08	12.52	12.03	12.28	12.28	qfq	5,456,711	66,906,295	1.66%
2025-07-07	11.94	12.09	11.91	12.08	12.08	qfq	2,542,532	30,591,828	1.43%
2025-07-04	12.06	12.06	11.89	11.91	11.91	qfq	1,766,800	21,108,407	-0.92%
2025-07-03	12.15	12.15	11.95	12.02	12.02	qfq	2,606,857	31,376,248	-0.66%
2025-07-02	12.08	12.16	11.94	12.10	12.10	qfq	3,247,256	39,105,036	0.67%
2025-07-01	12.04	12.09	11.94	12.02	12.02	qfq	2,531,256	30,397,949	0.17%
2025-06-30	11.95	12.03	11.85	12.00	12.00	qfq	2,323,112	27,810,809	1.44%
2025-06-27	11.80	11.89	11.71	11.83	11.83	qfq	2,318,288	27,430,282	-0.67%
2025-06-26	12.01	12.06	11.90	11.91	11.68	qfq	2,301,200	27,523,898	-0.83%
2025-06-25	11.99	12.02	11.88	12.01	11.78	qfq	2,520,052	30,127,133	0.50%
2025-06-24	11.75	11.97	11.67	11.95	11.72	qfq	3,156,160	37,380,169	2.40%
2025-06-23	11.38	11.70	11.30	11.67	11.44	qfq	2,120,776	24,534,353	2.37%
2025-06-20	11.52	11.54	11.40	11.40	11.18	qfq	1,946,804	22,320,583	-0.70%
2025-06-19	11.73	11.77	11.47	11.48	11.26	qfq	2,230,048	25,835,902	-2.13%
2025-06-18	11.77	11.81	11.53	11.73	11.50	qfq	3,514,024	40,941,185	-0.76%
2025-06-17	11.88	12.15	11.76	11.82	11.59	qfq	4,803,440	57,156,845	-0.08%
2025-06-16	11.77	11.91	11.71	11.83	11.60	qfq	1,959,960	23,243,054	0.42%
2025-06-13	11.98	11.98	11.72	11.78	11.55	qfq	2,513,379	29,722,034	-1.59%
2025-06-12	11.96	11.98	11.87	11.97	11.74	qfq	1,935,860	23,091,530	0.08%
2025-06-11	12.05	12.09	11.94	11.96	11.73	qfq	2,274,399	27,331,750	-0.08%
2025-06-10	12.01	12.05	11.81	11.97	11.74	qfq	2,775,172	33,153,718	-0.17%
2025-06-09	12.10	12.10	11.95	11.99	11.76	qfq	2,197,800	26,372,002	0.33%
2025-06-06	11.87	11.95	11.80	11.95	11.72	qfq	2,407,592	28,639,511	0.93%
2025-06-05	11.86	11.90	11.69	11.84	11.61	qfq	2,602,100	30,739,300	-0.17%
2025-06-04	11.89	11.91	11.80	11.86	11.63	qfq	1,859,400	22,048,656	0.17%
2025-06-03	11.70	11.89	11.57	11.84	11.61	qfq	2,373,012	28,028,448	1.20%
2025-05-30	11.85	11.91	11.67	11.70	11.47	qfq	2,474,280	29,079,302	-2.01%
2025-05-29	11.79	11.95	11.77	11.94	11.71	qfq	2,310,820	27,507,796	1.27%
2025-05-28	11.77	11.90	11.70	11.79	11.56	qfq	1,669,112	19,719,771	0.00%
2025-05-27	11.77	11.98	11.71	11.79	11.56	qfq	2,026,408	23,893,542	0.26%
2025-05-26	11.75	11.80	11.57	11.76	11.53	qfq	1,653,800	19,403,960	1.12%
2025-05-23	11.72	11.94	11.61	11.63	11.40	qfq	2,247,900	26,454,645	-0.68%
2025-05-22	11.80	11.92	11.70	11.71	11.48	qfq	2,359,900	27,786,231	-1.10%
2025-05-21	12.06	12.06	11.80	11.84	11.61	qfq	2,559,432	30,400,023	-1.82%
2025-05-20	11.85	12.15	11.82	12.06	11.83	qfq	2,895,999	34,687,045	0.84%
2025-05-19	11.85	11.98	11.74	11.96	11.73	qfq	3,084,872	36,641,426	0.93%
2025-05-16	12.04	12.22	11.85	11.85	11.62	qfq	4,373,688	52,163,932	-2.07%
2025-05-15	12.21	12.44	11.83	12.10	11.87	qfq	7,997,240	96,452,240	0.50%
2025-05-14	11.73	12.18	11.57	12.04	11.81	qfq	9,366,360	111,952,151	3.35%
2025-05-13	11.80	11.89	11.63	11.65	11.42	qfq	2,651,680	31,107,620	-0.26%
2025-05-12	11.80	11.80	11.61	11.68	11.45	qfq	2,542,344	29,664,552	0.60%
2025-05-09	11.79	11.79	11.56	11.61	11.39	qfq	2,167,418	25,220,307	-1.36%
2025-05-08	11.56	11.85	11.51	11.77	11.54	qfq	2,931,628	34,363,750	1.82%
2025-05-07	11.60	11.76	11.40	11.56	11.34	qfq	3,401,116	39,468,377	0.26%
2025-05-06	11.33	11.55	11.32	11.53	11.31	qfq	2,907,560	33,365,662	2.58%
2025-04-30	11.24	11.30	11.16	11.24	11.02	qfq	2,121,624	23,857,946	0.81%
2025-04-29	10.90	11.21	10.90	11.15	10.93	qfq	2,470,500	27,532,575	1.64%
2025-04-28	11.14	11.15	10.90	10.97	10.76	qfq	2,396,080	26,355,514	-1.26%
2025-04-25	11.09	11.17	11.01	11.11	10.89	qfq	1,955,420	21,730,324	0.63%
2025-04-24	11.29	11.29	10.97	11.04	10.83	qfq	3,267,976	36,196,616	-2.13%
2025-04-23	11.11	11.31	11.08	11.28	11.06	qfq	4,462,620	50,053,058	2.08%
2025-04-22	11.02	11.07	10.94	11.05	10.84	qfq	2,528,463	27,866,046	0.09%
2025-04-21	10.88	11.06	10.81	11.04	10.83	qfq	3,664,048	40,182,594	0.73%
2025-04-18	11.13	11.14	10.90	10.96	10.75	qfq	2,687,000	29,527,037	-1.17%
2025-04-17	10.90	11.15	10.86	11.09	10.88	qfq	2,729,104	30,220,296	0.64%
2025-04-16	11.12	11.16	10.76	11.02	10.81	qfq	4,046,276	44,327,035	-1.17%
2025-04-15	11.02	11.17	10.94	11.15	10.93	qfq	3,524,076	38,996,323	1.18%
2025-04-14	11.12	11.14	10.96	11.02	10.81	qfq	4,086,632	45,142,623	0.55%
2025-04-11	11.25	11.25	10.88	10.96	10.75	qfq	7,285,482	80,072,824	-3.44%
2025-04-10	10.56	11.35	10.55	11.35	11.13	qfq	8,883,770	96,920,105	9.98%
2025-04-09	10.13	10.42	9.51	10.32	10.12	qfq	5,492,304	54,891,822	1.38%
2025-04-08	10.50	10.77	9.90	10.18	9.98	qfq	8,839,264	90,423,057	-7.20%
2025-04-07	10.98	11.47	10.97	10.97	10.76	qfq	3,527,080	38,877,410	-10.01%
2025-04-03	12.40	12.43	12.13	12.19	11.95	qfq	2,520,645	30,939,235	-2.09%
2025-04-02	12.42	12.62	12.31	12.45	12.21	qfq	2,021,456	25,273,635	0.48%
2025-04-01	12.18	12.44	12.18	12.39	12.15	qfq	1,936,340	23,952,786	1.31%
2025-03-31	12.42	12.42	12.00	12.23	11.99	qfq	3,369,396	41,030,455	-1.77%
2025-03-28	12.63	12.80	12.43	12.45	12.21	qfq	2,860,472	35,875,016	-1.81%
2025-03-27	12.77	12.84	12.46	12.68	12.43	qfq	3,671,596	46,539,010	-0.70%
2025-03-26	12.57	12.90	12.46	12.77	12.52	qfq	4,370,968	55,813,068	1.92%
2025-03-25	12.67	12.71	12.43	12.53	12.29	qfq	2,691,500	33,852,708	-1.10%
2025-03-24	13.11	13.20	12.42	12.67	12.42	qfq	5,770,300	73,460,261	-3.36%
2025-03-21	13.33	13.34	13.01	13.11	12.86	qfq	5,227,480	68,727,615	-2.16%
2025-03-20	13.39	13.53	13.30	13.40	13.14	qfq	4,863,300	65,191,357	-0.07%
2025-03-19	13.50	13.53	13.31	13.41	13.15	qfq	4,313,932	57,753,868	-0.59%
2025-03-18	13.36	13.50	13.27	13.49	13.23	qfq	5,012,956	67,148,138	0.90%
2025-03-17	13.20	13.50	13.14	13.37	13.11	qfq	6,931,431	92,337,772	1.21%
2025-03-14	12.98	13.23	12.80	13.21	12.95	qfq	7,067,540	92,604,480	2.17%
2025-03-13	12.97	13.26	12.80	12.93	12.68	qfq	5,815,800	75,508,854	-1.22%
2025-03-12	12.93	13.23	12.85	13.09	12.84	qfq	6,003,082	78,305,319	1.71%
2025-03-11	12.80	12.90	12.63	12.87	12.62	qfq	4,849,136	61,907,752	-0.85%
2025-03-10	12.82	13.27	12.75	12.98	12.73	qfq	6,386,280	82,942,448	0.39%
2025-03-07	13.03	13.13	12.88	12.93	12.68	qfq	4,982,769	64,620,287	-0.54%
2025-03-06	13.22	13.26	13.00	13.00	12.75	qfq	8,414,712	110,208,503	-1.66%
2025-03-05	13.04	13.64	12.96	13.22	12.96	qfq	10,044,712	132,379,916	1.30%
2025-03-04	12.67	13.09	12.58	13.05	12.80	qfq	5,994,948	77,692,051	3.00%
2025-03-03	12.75	12.94	12.61	12.67	12.42	qfq	3,857,644	49,232,235	0.00%
2025-02-28	12.87	12.98	12.60	12.67	12.42	qfq	6,285,900	80,386,833	-1.48%
2025-02-27	13.00	13.07	12.68	12.86	12.61	qfq	5,973,208	76,858,929	-1.38%
2025-02-26	12.97	13.10	12.90	13.04	12.79	qfq	5,021,476	65,338,496	0.54%
2025-02-25	13.00	13.12	12.86	12.97	12.72	qfq	6,754,076	87,660,945	-1.59%
2025-02-24	12.95	13.46	12.70	13.18	12.92	qfq	13,067,150	170,818,879	1.78%
2025-02-21	12.33	13.08	12.21	12.95	12.70	qfq	14,331,154	183,437,321	4.60%
2025-02-20	12.33	12.48	12.21	12.38	12.14	qfq	4,748,004	58,632,637	0.73%
2025-02-19	12.05	12.29	12.01	12.29	12.05	qfq	3,933,044	47,891,344	1.91%
2025-02-18	12.37	12.43	11.96	12.06	11.83	qfq	4,766,064	58,136,831	-2.35%
2025-02-17	12.10	12.50	12.08	12.35	12.11	qfq	5,459,240	67,029,558	2.15%
2025-02-14	12.23	12.25	12.07	12.09	11.86	qfq	4,651,208	56,561,367	-1.14%
2025-02-13	12.65	12.67	12.23	12.23	11.99	qfq	6,325,864	78,456,264	-3.24%
2025-02-12	12.42	12.70	12.42	12.64	12.40	qfq	6,034,264	75,905,964	1.28%
2025-02-11	12.45	12.62	12.22	12.48	12.24	qfq	5,711,244	70,837,888	0.00%
2025-02-10	12.50	12.55	12.34	12.48	12.24	qfq	7,261,635	90,146,839	-0.16%
2025-02-07	12.46	12.61	12.36	12.50	12.26	qfq	6,908,458	86,180,119	0.64%
2025-02-06	12.25	12.53	12.18	12.42	12.18	qfq	6,438,562	79,721,138	1.31%
2025-02-05	12.51	12.59	12.11	12.26	12.02	qfq	5,857,989	71,754,932	-2.08%
2025-01-27	12.92	12.98	12.51	12.52	12.28	qfq	5,572,800	70,613,774	-3.10%
2025-01-24	12.80	12.99	12.70	12.92	12.67	qfq	6,037,364	77,680,651	0.00%
2025-01-23	13.02	13.24	12.90	12.92	12.67	qfq	9,483,461	124,058,135	-1.45%
2025-01-22	12.59	13.57	12.54	13.11	12.86	qfq	15,036,445	196,787,373	3.31%
2025-01-21	12.90	13.03	12.51	12.69	12.44	qfq	7,309,964	92,770,163	-1.25%
2025-01-20	12.99	13.03	12.75	12.85	12.60	qfq	7,508,620	96,593,055	0.23%
2025-01-17	13.02	13.10	12.80	12.82	12.57	qfq	9,872,228	127,482,666	-2.29%
2025-01-16	12.70	13.13	12.40	13.12	12.87	qfq	16,384,548	209,867,396	3.55%
2025-01-15	12.94	13.05	12.62	12.67	12.42	qfq	9,624,880	122,566,648	-2.69%
2025-01-14	12.35	13.07	12.24	13.02	12.77	qfq	14,773,092	189,335,380	6.55%
2025-01-13	12.69	13.00	11.92	12.22	11.98	qfq	11,645,220	143,525,160	-2.63%
2025-01-10	12.88	13.37	12.52	12.55	12.31	qfq	22,888,517	296,340,088	-6.76%
2025-01-09	13.13	14.15	13.06	13.46	13.20	qfq	35,706,202	487,128,761	4.67%
2025-01-08	11.86	12.86	11.86	12.86	12.61	qfq	8,917,304	112,916,601	10.01%
2025-01-07	11.30	12.04	11.30	11.69	11.46	qfq	6,790,795	78,991,430	4.10%
2025-01-06	11.27	11.61	10.80	11.23	11.01	qfq	5,749,568	64,936,597	-0.88%
2025-01-03	12.25	12.39	11.30	11.33	11.11	qfq	9,598,793	112,234,641	-7.13%
2025-01-02	12.64	12.68	12.06	12.20	11.96	qfq	10,059,963	124,007,518	-3.48%
2024-12-31	13.22	13.37	12.60	12.64	12.40	qfq	20,862,996	270,282,721	-4.24%
2024-12-30	12.00	13.20	11.91	13.20	12.94	qfq	21,115,115	275,247,451	10.00%
2024-12-27	12.08	12.78	11.99	12.00	11.77	qfq	6,430,860	78,792,282	0.76%
2024-12-26	11.45	12.28	11.41	11.91	11.68	qfq	6,753,071	80,350,885	4.02%
2024-12-25	11.72	11.78	11.30	11.45	11.23	qfq	3,010,504	34,481,088	-2.22%
2024-12-24	11.81	11.85	11.56	11.71	11.48	qfq	2,237,068	26,152,882	0.95%
2024-12-23	12.18	12.20	11.60	11.60	11.38	qfq	4,428,044	52,403,339	-5.15%
2024-12-20	11.98	12.48	11.98	12.23	11.99	qfq	4,129,902	50,513,808	2.09%
2024-12-19	12.11	12.12	11.90	11.98	11.75	qfq	3,970,826	47,701,023	-1.16%
2024-12-18	12.09	12.30	12.03	12.12	11.89	qfq	2,398,098	29,174,688	0.25%
2024-12-17	12.52	12.52	12.02	12.09	11.86	qfq	4,627,694	56,413,576	-3.13%
2024-12-16	12.72	12.85	12.43	12.48	12.24	qfq	4,554,976	57,343,632	-1.81%
2024-12-13	13.14	13.15	12.71	12.71	12.46	qfq	5,234,680	67,389,612	-3.27%
2024-12-12	12.86	13.25	12.82	13.14	12.89	qfq	6,008,688	78,534,019	2.18%
2024-12-11	12.83	12.98	12.81	12.86	12.61	qfq	3,430,744	44,196,466	-0.08%
2024-12-10	13.28	13.37	12.86	12.87	12.62	qfq	5,023,532	65,719,960	-0.85%
2024-12-09	12.99	13.06	12.83	12.98	12.73	qfq	2,845,000	36,844,313	-0.08%
2024-12-06	12.97	13.04	12.73	12.99	12.74	qfq	4,262,355	55,108,266	0.70%
2024-12-05	12.74	13.05	12.73	12.90	12.65	qfq	3,984,216	51,410,001	1.26%
2024-12-04	12.78	13.08	12.67	12.74	12.49	qfq	3,555,200	45,667,788	-1.01%
2024-12-03	13.09	13.10	12.81	12.87	12.62	qfq	4,174,104	54,015,946	-0.23%
2024-12-02	12.79	12.91	12.79	12.90	12.65	qfq	3,899,017	50,150,569	0.86%
2024-11-29	12.60	12.82	12.58	12.79	12.54	qfq	4,955,288	63,088,232	1.83%
2024-11-28	12.63	12.80	12.54	12.56	12.32	qfq	3,925,494	49,684,679	-0.55%
2024-11-27	12.35	12.65	12.10	12.63	12.39	qfq	5,713,420	70,618,764	0.64%
2024-11-26	12.49	13.04	12.42	12.55	12.31	qfq	8,093,592	103,272,475	0.16%
2024-11-25	12.41	12.57	12.28	12.53	12.29	qfq	4,452,804	55,503,773	0.56%
2024-11-22	13.04	13.05	12.44	12.46	12.22	qfq	7,180,276	91,459,045	-4.81%
2024-11-21	13.40	13.40	12.95	13.09	12.84	qfq	7,994,216	104,596,607	-2.60%
2024-11-20	13.06	13.70	12.97	13.44	13.18	qfq	9,607,368	128,520,732	2.60%
2024-11-19	13.38	13.42	12.70	13.10	12.85	qfq	6,256,101	81,341,950	0.85%
2024-11-18	13.60	13.66	12.96	12.99	12.74	qfq	5,325,788	70,375,401	-2.91%
2024-11-15	13.29	13.74	13.09	13.38	13.12	qfq	5,769,300	77,719,263	-0.15%
2024-11-14	13.79	13.80	13.26	13.40	13.14	qfq	6,657,524	89,534,147	-2.83%
2024-11-13	13.80	14.05	13.38	13.79	13.52	qfq	7,950,408	109,100,636	0.51%
2024-11-12	14.05	14.09	13.59	13.72	13.45	qfq	9,745,322	135,102,972	-3.11%
2024-11-11	13.80	14.25	13.59	14.16	13.89	qfq	13,435,275	186,846,828	2.61%
2024-11-08	14.11	14.55	13.72	13.80	13.53	qfq	17,464,191	245,735,913	-3.70%
2024-11-07	14.45	14.51	13.50	14.33	14.05	qfq	19,222,398	271,481,621	-3.11%
2024-11-06	15.06	15.33	14.26	14.79	14.50	qfq	42,183,261	631,726,857	3.72%
2024-11-05	15.00	15.34	13.96	14.26	13.98	qfq	39,074,393	567,899,766	-3.13%
2024-11-04	12.72	14.72	12.72	14.72	14.43	qfq	43,187,251	605,427,160	10.01%
2024-11-01	13.88	14.61	13.22	13.38	13.12	qfq	48,375,121	673,461,243	0.75%
2024-10-31	12.68	13.28	12.50	13.28	13.02	qfq	34,133,734	446,045,951	10.02%
2024-10-30	10.76	12.07	10.76	12.07	11.84	qfq	23,390,934	276,397,271	10.03%
2024-10-29	11.18	11.23	10.94	10.97	10.76	qfq	3,066,816	33,870,144	-1.88%
2024-10-28	11.11	11.25	11.00	11.18	10.96	qfq	4,084,868	45,534,021	0.99%
2024-10-25	10.99	11.13	10.95	11.07	10.86	qfq	3,557,444	39,295,591	0.36%
2024-10-24	11.05	11.05	10.88	11.03	10.82	qfq	3,827,259	41,905,702	-0.54%
2024-10-23	10.88	11.36	10.84	11.09	10.88	qfq	7,720,692	85,901,017	0.91%
2024-10-22	11.35	11.37	10.92	10.99	10.78	qfq	10,227,098	113,205,695	-3.68%
2024-10-21	11.58	12.10	11.22	11.41	11.19	qfq	19,808,796	230,289,264	1.42%
2024-10-18	10.20	11.25	10.19	11.25	11.03	qfq	11,094,538	121,792,103	9.97%
2024-10-17	10.52	10.58	10.21	10.23	10.03	qfq	2,666,956	27,622,622	-1.92%
2024-10-16	10.36	10.50	10.28	10.43	10.23	qfq	2,388,432	24,858,018	0.68%
2024-10-15	10.61	10.62	10.33	10.36	10.16	qfq	2,737,488	28,728,573	-2.36%
2024-10-14	10.59	10.67	10.40	10.61	10.40	qfq	2,837,756	29,958,893	0.57%
2024-10-11	10.83	10.84	10.45	10.55	10.35	qfq	3,162,912	33,520,710	-2.50%
2024-10-10	11.18	11.18	10.60	10.82	10.61	qfq	3,972,168	43,202,284	2.27%
2024-10-09	11.40	11.40	10.56	10.58	10.37	qfq	7,055,622	76,922,164	-8.16%
2024-10-08	12.01	12.06	11.05	11.52	11.30	qfq	11,393,424	131,382,514	4.54%
2024-09-30	10.58	11.11	10.30	11.02	10.81	qfq	10,228,503	109,814,084	7.62%
2024-09-27	9.90	10.31	9.90	10.24	10.04	qfq	2,543,412	25,586,527	3.75%
2024-09-26	9.68	9.88	9.61	9.87	9.68	qfq	2,350,824	23,011,013	1.65%
2024-09-25	9.67	9.87	9.67	9.71	9.52	qfq	2,389,636	23,351,037	0.83%
2024-09-24	9.48	9.65	9.42	9.63	9.44	qfq	2,362,108	22,606,922	2.23%
2024-09-23	9.35	9.48	9.30	9.42	9.24	qfq	1,041,292	9,811,133	0.64%
2024-09-20	9.51	9.51	9.26	9.36	9.18	qfq	1,264,800	11,868,408	-1.47%
2024-09-19	9.44	9.52	9.34	9.50	9.32	qfq	957,800	9,052,027	1.28%
2024-09-18	9.32	9.42	9.24	9.38	9.20	qfq	1,097,200	10,221,535	0.64%
2024-09-13	9.61	9.61	9.29	9.32	9.14	qfq	1,141,600	10,732,353	-2.41%
2024-09-12	9.60	9.69	9.52	9.55	9.36	qfq	883,548	8,477,378	-0.52%
2024-09-11	9.54	9.67	9.50	9.60	9.41	qfq	881,692	8,463,178	0.42%
2024-09-10	9.42	9.58	9.42	9.56	9.37	qfq	1,030,100	9,784,889	0.95%
2024-09-09	9.48	9.54	9.40	9.47	9.29	qfq	996,700	9,431,110	-0.21%
2024-09-06	9.62	9.70	9.48	9.49	9.31	qfq	1,674,900	16,118,322	-1.25%
2024-09-05	9.48	9.62	9.47	9.61	9.42	qfq	1,343,268	12,843,810	1.69%
2024-09-04	9.45	9.52	9.41	9.45	9.27	qfq	1,316,376	12,452,916	-0.11%
2024-09-03	9.36	9.49	9.36	9.46	9.28	qfq	981,107	9,270,711	0.32%
2024-09-02	9.36	9.50	9.36	9.43	9.25	qfq	1,143,720	10,809,449	0.11%
2024-08-30	9.32	9.54	9.31	9.42	9.24	qfq	1,920,861	18,102,920	1.29%
2024-08-29	9.13	9.36	9.13	9.30	9.12	qfq	1,511,739	14,016,753	1.31%
2024-08-28	9.25	9.25	9.14	9.18	9.00	qfq	836,856	7,697,036	-0.22%
2024-08-27	9.24	9.28	9.18	9.20	9.02	qfq	639,548	5,895,489	-0.76%
2024-08-26	9.16	9.28	9.15	9.27	9.09	qfq	1,095,096	10,117,719	1.20%
2024-08-23	9.19	9.25	9.13	9.16	8.98	qfq	972,140	8,913,851	-0.33%
2024-08-22	9.30	9.34	9.18	9.19	9.01	qfq	1,131,992	10,470,052	-1.08%
2024-08-21	9.31	9.36	9.23	9.29	9.11	qfq	1,166,020	10,858,895	-0.11%
2024-08-20	9.51	9.53	9.24	9.30	9.12	qfq	1,171,648	10,937,640	-2.21%
2024-08-19	9.54	9.60	9.44	9.51	9.33	qfq	884,692	8,433,302	-0.11%
2024-08-16	9.65	9.65	9.50	9.52	9.34	qfq	1,292,296	12,347,906	-1.04%
2024-08-15	9.72	9.74	9.61	9.62	9.43	qfq	1,573,424	15,218,404	-1.03%
2024-08-14	9.70	9.79	9.67	9.72	9.53	qfq	1,002,712	9,743,727	-0.51%
2024-08-13	9.60	9.77	9.52	9.77	9.58	qfq	1,726,936	16,696,476	1.56%
2024-08-12	9.63	9.72	9.57	9.62	9.43	qfq	1,138,044	10,951,029	-0.31%
2024-08-09	9.70	9.78	9.60	9.65	9.46	qfq	1,819,444	17,610,226	0.00%
2024-08-08	9.53	9.71	9.52	9.65	9.46	qfq	2,456,508	23,623,233	0.31%
2024-08-07	9.54	9.77	9.53	9.62	9.43	qfq	1,985,624	19,117,633	0.31%
2024-08-06	9.53	9.61	9.41	9.59	9.40	qfq	1,598,272	15,243,940	1.37%
2024-08-05	9.56	9.72	9.42	9.46	9.28	qfq	1,893,323	18,119,363	-1.05%
2024-08-02	9.67	9.67	9.52	9.56	9.37	qfq	1,989,500	19,091,026	-1.34%
2024-08-01	9.51	9.80	9.48	9.69	9.50	qfq	2,919,012	28,118,469	1.47%
2024-07-31	9.15	9.63	9.15	9.55	9.36	qfq	3,667,766	34,497,257	4.14%
2024-07-30	9.10	9.18	9.09	9.17	8.99	qfq	906,720	8,291,592	0.22%
2024-07-29	9.23	9.24	9.14	9.15	8.97	qfq	932,380	8,551,345	-0.44%
2024-07-26	9.14	9.20	9.09	9.19	9.01	qfq	1,244,532	11,414,795	1.21%
2024-07-25	8.95	9.23	8.95	9.08	8.90	qfq	1,439,800	13,115,206	0.67%
2024-07-24	9.05	9.15	9.01	9.02	8.85	qfq	1,769,623	16,020,642	-0.66%
2024-07-23	9.22	9.24	9.02	9.08	8.90	qfq	2,128,473	19,370,826	-1.41%
2024-07-22	9.21	9.27	9.15	9.21	9.03	qfq	1,313,753	12,086,970	0.00%
2024-07-19	9.09	9.30	9.09	9.21	9.03	qfq	1,703,364	15,732,284	0.22%
2024-07-18	9.24	9.28	9.07	9.19	9.01	qfq	2,895,756	26,587,874	-1.08%
2024-07-17	9.60	9.60	9.25	9.29	9.11	qfq	2,982,800	27,911,398	-2.82%
2024-07-16	9.64	9.66	9.40	9.56	9.37	qfq	3,522,812	33,523,253	-1.54%
2024-07-15	9.89	9.99	9.66	9.71	9.52	qfq	5,760,903	56,176,818	-3.48%
2024-07-12	9.59	10.42	9.48	10.06	9.87	qfq	10,517,304	105,245,305	4.03%
2024-07-11	9.50	9.76	9.41	9.67	9.48	qfq	6,554,033	63,014,758	0.10%
2024-07-10	9.31	9.90	9.31	9.66	9.47	qfq	9,473,593	91,406,725	6.04%
2024-07-09	8.94	9.16	8.86	9.11	8.93	qfq	2,181,700	19,742,585	1.79%
2024-07-08	9.12	9.15	8.89	8.95	8.78	qfq	1,636,904	14,718,683	-2.08%
2024-07-05	9.06	9.22	9.01	9.14	8.96	qfq	1,879,416	17,165,006	0.66%
2024-07-04	9.10	9.25	9.01	9.08	8.90	qfq	1,849,716	16,887,564	-0.22%
2024-07-03	9.18	9.21	9.09	9.10	8.92	qfq	1,002,276	9,166,371	-0.66%
2024-07-02	9.12	9.19	9.06	9.16	8.98	qfq	1,291,800	11,813,264	0.77%
2024-07-01	9.13	9.13	9.00	9.09	8.91	qfq	1,231,500	11,176,930	0.22%
2024-06-28	8.94	9.16	8.91	9.07	8.89	qfq	1,440,882	13,109,233	1.57%
2024-06-27	9.04	9.16	8.93	8.93	8.76	qfq	1,093,400	9,896,349	-2.08%
2024-06-26	8.92	9.13	8.84	9.12	8.94	qfq	1,055,500	9,491,677	2.47%
2024-06-25	8.91	9.07	8.80	8.90	8.73	qfq	1,551,096	13,885,724	-0.11%
2024-06-24	9.18	9.19	8.90	8.91	8.74	qfq	1,554,140	13,987,741	-3.36%
2024-06-21	9.23	9.29	9.10	9.22	9.04	qfq	867,410	7,999,768	0.33%
2024-06-20	9.26	9.37	9.17	9.19	9.01	qfq	1,275,100	11,795,829	-1.50%
2024-06-19	9.36	9.42	9.33	9.33	9.15	qfq	1,075,708	10,076,594	-0.32%
2024-06-18	9.25	9.40	9.21	9.36	9.18	qfq	1,665,646	15,513,090	-1.47%
2024-06-17	9.45	9.58	9.38	9.50	9.06	qfq	1,526,944	14,484,974	0.53%
2024-06-14	9.56	9.56	9.40	9.45	9.02	qfq	1,597,917	15,080,686	-0.74%
2024-06-13	9.64	9.65	9.50	9.52	9.08	qfq	917,392	8,750,570	-0.73%
2024-06-12	9.44	9.62	9.39	9.59	9.15	qfq	1,231,550	11,763,045	1.91%
2024-06-11	9.45	9.46	9.27	9.41	8.98	qfq	2,101,306	19,664,459	-0.32%
2024-06-07	9.26	9.47	9.26	9.44	9.01	qfq	1,965,632	18,451,382	2.16%
2024-06-06	9.50	9.59	9.20	9.24	8.82	qfq	2,662,881	24,779,366	-2.74%
2024-06-05	9.62	9.81	9.49	9.50	9.06	qfq	2,113,520	20,410,719	-1.45%
2024-06-04	9.70	9.73	9.45	9.64	9.20	qfq	2,551,376	24,434,558	-0.52%
2024-06-03	10.05	10.05	9.61	9.69	9.25	qfq	2,778,648	27,159,794	-3.39%
2024-05-31	9.96	10.10	9.91	10.03	9.57	qfq	1,659,570	16,601,128	0.80%
2024-05-30	9.89	9.99	9.82	9.95	9.49	qfq	1,836,636	18,204,418	0.71%
2024-05-29	9.86	9.96	9.81	9.88	9.43	qfq	1,464,100	14,485,542	0.20%
2024-05-28	9.94	9.98	9.85	9.86	9.41	qfq	1,411,992	13,976,329	-0.90%
2024-05-27	9.90	9.96	9.78	9.95	9.49	qfq	1,855,048	18,322,407	0.51%
2024-05-24	9.88	10.02	9.86	9.90	9.45	qfq	1,765,248	17,554,079	0.10%
2024-05-23	10.20	10.20	9.87	9.89	9.44	qfq	2,950,072	29,484,780	-2.66%
2024-05-22	10.18	10.28	10.12	10.16	9.69	qfq	1,609,849	16,393,110	0.00%
2024-05-21	10.45	10.45	10.12	10.16	9.69	qfq	3,614,688	36,938,122	-2.87%
2024-05-20	10.40	10.50	10.39	10.46	9.98	qfq	1,907,236	19,952,393	0.38%
2024-05-17	10.38	10.43	10.30	10.42	9.94	qfq	1,897,604	19,677,870	0.39%
2024-05-16	10.41	10.56	10.35	10.38	9.90	qfq	2,336,580	24,412,539	-0.76%
2024-05-15	10.56	10.62	10.38	10.46	9.98	qfq	1,615,526	16,980,065	-0.76%
2024-05-14	10.40	10.62	10.40	10.54	10.06	qfq	2,448,703	25,753,688	1.54%
2024-05-13	10.49	10.49	10.29	10.38	9.90	qfq	2,711,760	28,165,827	-1.52%
2024-05-10	10.69	10.76	10.52	10.54	10.06	qfq	2,533,912	26,793,293	-1.40%
2024-05-09	10.39	10.69	10.39	10.69	10.20	qfq	3,839,095	40,768,908	2.59%
2024-05-08	10.66	10.68	10.39	10.42	9.94	qfq	3,693,898	38,707,754	-2.25%
2024-05-07	10.48	10.66	10.42	10.66	10.17	qfq	3,797,628	40,192,728	1.52%
2024-05-06	10.36	10.51	10.27	10.50	10.02	qfq	7,462,565	77,603,163	2.24%
2024-04-30	10.33	10.39	10.23	10.27	9.80	qfq	4,213,392	43,365,548	-0.58%
2024-04-29	10.29	10.40	10.21	10.33	9.86	qfq	6,574,379	67,847,456	-0.10%
2024-04-26	10.32	10.47	10.01	10.34	9.87	qfq	11,020,325	113,431,349	-6.34%
2024-04-25	11.06	11.17	10.98	11.04	10.53	qfq	3,406,640	37,788,485	-0.18%
2024-04-24	10.83	11.08	10.80	11.06	10.55	qfq	2,861,649	31,418,308	1.19%
2024-04-23	10.98	11.10	10.86	10.93	10.43	qfq	3,622,238	39,709,888	-2.24%
2024-04-22	11.13	11.29	11.06	11.18	10.67	qfq	3,547,272	39,653,489	0.18%
2024-04-19	10.94	11.19	10.86	11.16	10.65	qfq	4,245,214	47,134,285	1.55%
2024-04-18	11.00	11.16	10.81	10.99	10.49	qfq	4,036,900	44,488,459	0.46%
2024-04-17	10.45	11.15	10.45	10.94	10.44	qfq	4,611,412	50,071,859	4.89%
2024-04-16	10.68	10.74	10.34	10.43	9.95	qfq	5,677,141	59,624,303	-3.78%
2024-04-15	11.00	11.15	10.61	10.84	10.34	qfq	5,018,128	54,382,870	-0.82%
2024-04-12	10.95	11.11	10.92	10.93	10.43	qfq	3,402,892	37,559,844	0.09%
2024-04-11	11.03	11.18	10.85	10.92	10.42	qfq	4,281,524	47,295,834	-0.91%
2024-04-10	11.30	11.33	10.92	11.02	10.51	qfq	3,313,500	36,721,974	-2.30%
2024-04-09	11.19	11.33	11.05	11.28	10.76	qfq	4,024,700	45,167,081	0.53%
2024-04-08	11.35	11.50	11.21	11.22	10.71	qfq	4,052,240	45,900,978	-1.84%
2024-04-03	11.45	11.57	11.34	11.43	10.91	qfq	3,459,261	39,541,506	-0.26%
2024-04-02	11.40	11.54	11.27	11.46	10.93	qfq	4,318,690	49,287,586	0.09%
2024-04-01	11.08	11.49	11.05	11.45	10.92	qfq	7,133,213	80,436,590	3.81%
2024-03-29	11.00	11.15	10.85	11.03	10.52	qfq	7,244,072	79,746,906	-0.36%
2024-03-28	10.80	11.49	10.80	11.07	10.56	qfq	12,224,802	135,524,840	5.83%
2024-03-27	10.62	10.78	10.41	10.46	9.98	qfq	4,081,202	43,053,153	-1.51%
2024-03-26	10.70	10.85	10.44	10.62	10.13	qfq	6,733,180	71,300,907	-1.21%
2024-03-25	11.03	11.42	10.75	10.75	10.26	qfq	12,150,377	134,027,105	-3.41%
2024-03-22	10.89	11.39	10.70	11.13	10.62	qfq	9,974,112	111,065,947	2.20%
2024-03-21	10.80	10.94	10.72	10.89	10.39	qfq	2,570,992	27,897,118	0.46%
2024-03-20	10.75	10.85	10.73	10.84	10.34	qfq	2,439,956	26,317,247	0.84%
2024-03-19	10.78	10.89	10.68	10.75	10.26	qfq	3,026,520	32,610,045	-0.28%
2024-03-18	10.66	10.81	10.50	10.78	10.29	qfq	4,469,049	47,572,370	1.89%
2024-03-15	10.46	10.59	10.38	10.58	10.09	qfq	2,472,586	25,947,979	1.24%
2024-03-14	10.46	10.54	10.30	10.45	9.97	qfq	2,786,796	29,098,516	-0.10%
2024-03-13	10.50	10.54	10.39	10.46	9.98	qfq	2,399,850	25,086,746	-0.10%
2024-03-12	10.54	10.59	10.36	10.47	9.99	qfq	3,203,444	33,487,479	-0.19%
2024-03-11	10.40	10.50	10.32	10.49	10.01	qfq	2,830,460	29,535,866	0.77%
2024-03-08	10.28	10.46	10.23	10.41	9.93	qfq	3,450,356	35,767,613	1.17%
2024-03-07	10.21	10.67	10.21	10.29	9.82	qfq	4,997,912	51,994,306	1.28%
2024-03-06	10.08	10.26	10.01	10.16	9.69	qfq	2,951,948	30,000,829	1.50%
2024-03-05	10.24	10.24	9.97	10.01	9.55	qfq	3,398,100	34,294,151	-2.15%
2024-03-04	10.15	10.28	10.05	10.23	9.76	qfq	4,289,944	43,638,192	0.79%
2024-03-01	10.06	10.22	9.95	10.15	9.68	qfq	5,201,830	52,436,808	1.60%
2024-02-29	9.61	9.99	9.52	9.99	9.53	qfq	4,296,180	42,252,606	3.74%
2024-02-28	10.43	10.51	9.62	9.63	9.19	qfq	7,077,462	71,647,583	-6.41%
2024-02-27	10.13	10.30	10.01	10.29	9.82	qfq	4,854,140	49,423,200	1.48%
2024-02-26	10.23	10.32	10.03	10.14	9.67	qfq	5,033,249	51,270,059	1.20%
2024-02-23	9.67	10.07	9.64	10.02	9.56	qfq	4,588,723	45,158,591	3.94%
2024-02-22	9.51	9.75	9.49	9.64	9.20	qfq	3,127,910	30,066,762	1.26%
2024-02-21	9.33	9.79	9.32	9.52	9.08	qfq	4,714,986	45,273,437	0.74%
2024-02-20	9.55	9.58	9.30	9.45	9.02	qfq	4,389,402	41,458,035	0.64%
2024-02-19	9.30	9.54	9.15	9.39	8.96	qfq	8,064,714	75,635,838	5.51%
2024-02-08	8.24	8.90	8.17	8.90	8.49	qfq	5,954,950	50,916,326	10.01%
2024-02-07	8.31	8.56	7.95	8.09	7.72	qfq	6,357,510	52,606,447	-2.65%
2024-02-06	7.82	8.56	7.61	8.31	7.93	qfq	6,568,139	52,654,223	4.27%
2024-02-05	8.72	8.74	7.92	7.97	7.60	qfq	8,904,126	72,190,668	-9.43%
2024-02-02	9.33	9.48	8.45	8.80	8.40	qfq	6,317,292	56,322,177	-5.58%
2024-02-01	9.55	9.65	9.14	9.32	8.89	qfq	4,569,432	42,861,240	-2.51%
2024-01-31	10.10	10.13	9.51	9.56	9.12	qfq	6,290,156	61,451,443	-6.09%
2024-01-30	10.63	10.74	10.13	10.18	9.71	qfq	6,682,715	69,595,230	-6.95%
2024-01-29	11.09	12.00	10.88	10.94	10.44	qfq	7,083,724	80,169,762	0.00%
2024-01-26	10.85	11.08	10.78	10.94	10.44	qfq	3,022,780	33,178,426	1.02%
2024-01-25	10.25	10.88	10.21	10.83	10.33	qfq	4,863,459	51,577,077	5.76%
2024-01-24	10.20	10.36	9.86	10.24	9.77	qfq	4,331,037	43,840,602	0.99%
2024-01-23	10.20	10.30	9.90	10.14	9.67	qfq	4,991,180	50,367,180	-0.59%
2024-01-22	11.07	11.15	10.00	10.20	9.73	qfq	5,054,790	53,453,939	-8.11%
2024-01-19	11.22	11.26	11.01	11.10	10.59	qfq	2,884,479	32,002,100	-1.07%
2024-01-18	11.42	11.49	10.91	11.22	10.71	qfq	4,111,580	45,928,090	-2.09%
2024-01-17	11.75	11.77	11.46	11.46	10.93	qfq	2,143,316	24,941,807	-2.47%
2024-01-16	11.84	11.92	11.61	11.75	11.21	qfq	1,897,236	22,290,721	-0.68%
2024-01-15	11.79	11.90	11.68	11.83	11.29	qfq	1,669,584	19,718,346	-0.17%
2024-01-12	11.86	12.06	11.81	11.85	11.31	qfq	2,361,113	28,171,346	-0.25%
2024-01-11	11.73	11.92	11.68	11.88	11.33	qfq	2,280,213	26,943,528	1.37%
2024-01-10	11.79	11.86	11.60	11.72	11.18	qfq	1,943,819	22,818,980	-0.59%
2024-01-09	11.61	11.87	11.56	11.79	11.25	qfq	2,446,600	28,794,816	1.29%
2024-01-08	11.73	11.84	11.61	11.64	11.11	qfq	2,057,048	24,129,789	-1.44%
2024-01-05	12.00	12.09	11.75	11.81	11.27	qfq	1,678,216	19,978,619	-1.99%
2024-01-04	11.96	12.08	11.95	12.05	11.50	qfq	2,349,127	28,227,081	0.50%
2024-01-03	12.01	12.06	11.88	11.99	11.44	qfq	2,407,012	28,800,588	-0.33%
2024-01-02	11.87	12.09	11.87	12.03	11.48	qfq	3,016,352	36,193,800	1.18%
2023-12-29	11.63	11.92	11.61	11.89	11.34	qfq	2,599,824	30,676,641	2.06%
2023-12-28	11.45	11.69	11.28	11.65	11.12	qfq	2,607,440	30,158,158	2.37%
2023-12-27	11.23	11.40	11.18	11.38	10.86	qfq	1,746,380	19,760,383	1.43%
2023-12-26	11.43	11.43	11.20	11.22	10.71	qfq	1,966,456	22,136,951	-1.06%
2023-12-25	11.49	11.51	11.30	11.34	10.82	qfq	1,745,604	19,833,291	-0.87%
2023-12-22	11.61	11.62	11.36	11.44	10.92	qfq	1,969,900	22,636,874	-1.46%
2023-12-21	11.43	11.62	11.28	11.61	11.08	qfq	2,705,368	30,950,642	1.57%
2023-12-20	11.61	11.77	11.43	11.43	10.91	qfq	3,111,492	36,025,386	-1.89%
2023-12-19	11.88	11.88	11.28	11.65	11.12	qfq	2,180,234	25,071,979	0.87%
2023-12-18	11.68	11.72	11.48	11.55	11.02	qfq	1,829,248	21,232,705	-1.03%
2023-12-15	11.80	11.82	11.65	11.67	11.13	qfq	1,434,752	16,805,237	-0.85%
2023-12-14	11.75	11.93	11.74	11.77	11.23	qfq	1,480,760	17,490,752	0.17%
2023-12-13	11.72	11.95	11.66	11.75	11.21	qfq	1,950,008	23,014,224	0.26%
2023-12-12	11.67	11.75	11.61	11.72	11.18	qfq	1,947,748	22,741,463	0.26%
2023-12-11	11.57	11.71	11.40	11.69	11.15	qfq	2,596,564	30,165,473	0.86%
2023-12-08	11.76	11.91	11.53	11.59	11.06	qfq	2,832,204	33,052,357	-1.95%
2023-12-07	11.94	11.96	11.70	11.82	11.28	qfq	1,871,780	22,097,050	-0.59%
2023-12-06	11.85	12.00	11.75	11.89	11.34	qfq	2,178,424	25,963,491	0.76%
2023-12-05	11.96	12.03	11.79	11.80	11.26	qfq	2,134,700	25,382,018	-1.50%
2023-12-04	12.13	12.13	11.95	11.98	11.43	qfq	1,990,628	23,892,290	-0.91%
2023-12-01	12.08	12.18	11.98	12.09	11.54	qfq	2,236,844	26,957,782	0.25%
2023-11-30	12.09	12.22	11.96	12.06	11.51	qfq	2,395,824	28,847,764	-0.90%
2023-11-29	12.27	12.32	12.11	12.17	11.61	qfq	2,155,352	26,385,277	-0.57%
2023-11-28	12.05	12.27	12.03	12.24	11.68	qfq	2,699,280	32,919,714	1.66%
2023-11-27	11.98	12.08	11.86	12.04	11.49	qfq	3,630,534	43,520,531	-0.08%
2023-11-24	12.24	12.28	12.04	12.05	11.50	qfq	3,015,808	36,555,341	-1.39%
2023-11-23	12.13	12.26	12.03	12.22	11.66	qfq	1,645,308	20,001,577	1.16%
2023-11-22	12.25	12.33	12.07	12.08	11.53	qfq	2,264,408	27,596,904	-1.23%
2023-11-21	12.38	12.42	12.22	12.23	11.67	qfq	2,446,032	30,115,511	-0.81%
2023-11-20	12.16	12.35	12.10	12.33	11.76	qfq	2,619,832	32,063,808	1.31%
2023-11-17	12.02	12.18	11.98	12.17	11.61	qfq	2,136,852	25,870,294	1.25%
2023-11-16	12.21	12.21	12.02	12.02	11.47	qfq	1,724,017	20,838,476	-1.31%
2023-11-15	12.15	12.24	12.12	12.18	11.62	qfq	2,268,720	27,637,046	0.74%
2023-11-14	12.05	12.12	12.02	12.09	11.54	qfq	1,575,124	19,003,360	0.17%
2023-11-13	12.05	12.13	11.94	12.07	11.52	qfq	2,131,584	25,708,070	1.00%
2023-11-10	11.97	12.01	11.89	11.95	11.40	qfq	1,730,928	20,697,771	-0.50%
2023-11-09	12.03	12.09	11.95	12.01	11.46	qfq	2,341,324	28,121,302	-0.17%
2023-11-08	12.05	12.13	11.97	12.03	11.48	qfq	1,988,004	23,946,518	-0.50%
2023-11-07	12.08	12.11	11.95	12.09	11.54	qfq	1,895,024	22,819,191	0.33%
2023-11-06	11.91	12.07	11.88	12.05	11.50	qfq	2,344,329	28,113,134	1.52%
2023-11-03	11.58	11.94	11.56	11.87	11.33	qfq	3,139,238	37,191,917	2.42%
2023-11-02	11.68	11.78	11.59	11.59	11.06	qfq	1,677,932	19,558,738	-1.11%
2023-11-01	11.67	11.77	11.65	11.72	11.18	qfq	2,059,640	24,113,045	0.17%
2023-10-31	11.71	11.80	11.62	11.70	11.16	qfq	2,250,000	26,284,517	-0.34%
2023-10-30	11.62	11.78	11.48	11.74	11.20	qfq	3,516,014	40,869,039	0.95%
2023-10-27	11.37	11.67	11.36	11.63	11.10	qfq	2,336,796	26,979,860	1.48%
2023-10-26	11.23	11.47	11.13	11.46	10.93	qfq	2,673,836	30,160,817	1.42%
2023-10-25	11.21	11.55	11.21	11.30	10.78	qfq	3,318,872	37,809,029	0.80%
2023-10-24	11.02	11.22	10.96	11.21	10.70	qfq	3,290,600	36,579,317	2.09%
2023-10-23	11.13	11.22	10.92	10.98	10.48	qfq	3,537,192	39,187,785	-1.88%
2023-10-20	11.20	11.46	11.16	11.19	10.68	qfq	2,986,896	33,717,906	-0.53%
2023-10-19	11.17	11.48	11.15	11.25	10.73	qfq	4,727,371	53,498,374	-0.18%
2023-10-18	11.91	12.01	11.20	11.27	10.75	qfq	9,033,457	102,721,889	-6.78%
2023-10-17	12.02	12.09	11.88	12.09	11.54	qfq	2,367,492	28,357,693	0.67%
2023-10-16	12.15	12.25	11.96	12.01	11.46	qfq	2,764,124	33,262,856	-1.15%
2023-10-13	12.25	12.34	12.13	12.15	11.59	qfq	2,388,984	29,121,118	-1.70%
2023-10-12	12.45	12.45	12.24	12.36	11.79	qfq	2,047,520	25,207,767	0.24%
2023-10-11	12.33	12.48	12.20	12.33	11.76	qfq	2,653,572	32,784,398	0.16%
2023-10-10	12.68	12.68	12.27	12.31	11.75	qfq	3,394,308	42,064,944	-2.30%
2023-10-09	12.76	12.83	12.57	12.60	12.02	qfq	2,845,728	36,107,518	-1.25%
2023-09-28	12.68	12.80	12.66	12.76	12.17	qfq	1,963,232	25,012,629	0.63%
2023-09-27	12.62	12.80	12.54	12.68	12.10	qfq	2,233,080	28,372,179	0.63%
2023-09-26	12.60	12.71	12.51	12.60	12.02	qfq	2,349,128	29,638,016	0.00%
2023-09-25	12.66	12.76	12.57	12.60	12.02	qfq	2,071,444	26,192,110	-0.40%
2023-09-22	12.39	12.69	12.27	12.65	12.07	qfq	2,469,560	30,950,760	2.43%
2023-09-21	12.35	12.53	12.31	12.35	11.78	qfq	1,720,848	21,344,416	-0.56%
2023-09-20	12.56	12.66	12.41	12.42	11.85	qfq	2,370,647	29,701,614	-0.96%
2023-09-19	12.76	12.76	12.50	12.54	11.96	qfq	1,973,388	24,838,943	-1.88%
2023-09-18	12.56	12.86	12.55	12.78	12.19	qfq	2,246,685	28,637,812	1.43%
2023-09-15	12.68	12.74	12.52	12.60	12.02	qfq	1,792,272	22,615,866	-0.24%
2023-09-14	12.78	12.81	12.53	12.63	12.05	qfq	2,582,336	32,607,792	-1.33%
2023-09-13	12.88	12.99	12.50	12.80	12.21	qfq	2,768,736	35,278,800	-0.93%
2023-09-12	13.00	13.06	12.88	12.92	12.33	qfq	2,554,260	33,047,684	-1.22%
2023-09-11	12.86	13.09	12.68	13.08	12.48	qfq	3,699,356	47,888,724	1.79%
2023-09-08	12.79	12.94	12.71	12.85	12.26	qfq	2,138,828	27,471,970	0.39%
2023-09-07	13.03	13.03	12.79	12.80	12.21	qfq	3,045,284	39,192,353	-1.39%
2023-09-06	12.91	13.05	12.86	12.98	12.38	qfq	2,815,344	36,437,849	0.23%
2023-09-05	12.97	13.08	12.88	12.95	12.36	qfq	2,669,110	34,596,374	-0.23%
2023-09-04	12.96	13.08	12.87	12.98	12.38	qfq	2,972,260	38,542,968	0.00%
2023-09-01	12.89	13.05	12.78	12.98	12.38	qfq	4,476,027	57,923,102	1.49%
2023-08-31	12.88	12.98	12.71	12.79	12.20	qfq	2,819,778	36,237,601	-0.31%
2023-08-30	12.63	13.10	12.61	12.83	12.24	qfq	4,051,172	52,154,411	1.42%
2023-08-29	12.15	12.70	12.10	12.65	12.07	qfq	4,374,864	54,709,024	4.20%
2023-08-28	12.72	12.80	12.10	12.14	11.58	qfq	5,657,220	70,485,574	0.41%
2023-08-25	12.38	12.42	12.09	12.09	11.54	qfq	4,429,680	54,120,336	-2.34%
2023-08-24	12.32	12.51	12.28	12.38	11.81	qfq	3,199,773	39,686,317	0.57%
2023-08-23	12.48	12.50	12.30	12.31	11.75	qfq	2,794,749	34,657,069	-1.52%
2023-08-22	12.45	12.55	12.28	12.50	11.93	qfq	4,116,372	51,062,097	0.73%
2023-08-21	12.42	12.62	12.32	12.41	11.84	qfq	4,865,925	60,895,949	-0.56%
2023-08-18	12.79	12.85	12.45	12.48	11.91	qfq	6,307,330	79,761,704	-2.80%
2023-08-17	12.59	12.88	12.39	12.84	12.25	qfq	10,692,992	134,847,840	0.23%
2023-08-16	13.72	13.82	12.70	12.81	12.22	qfq	16,056,122	207,535,560	-9.15%
2023-08-15	14.20	14.32	14.01	14.10	13.45	qfq	3,068,284	43,325,821	-0.91%
2023-08-14	14.00	14.23	13.93	14.23	13.58	qfq	2,575,084	36,207,846	0.71%
2023-08-11	14.27	14.48	14.10	14.13	13.48	qfq	2,900,771	41,454,774	-0.63%
2023-08-10	14.10	14.28	14.08	14.22	13.57	qfq	1,892,528	26,879,526	0.64%
2023-08-09	14.30	14.39	14.08	14.13	13.48	qfq	2,552,276	36,141,420	-1.53%
2023-08-08	14.27	14.40	14.21	14.35	13.69	qfq	2,314,744	33,146,264	0.14%
2023-08-07	14.45	14.49	14.28	14.33	13.67	qfq	2,103,304	30,211,525	-0.83%
2023-08-04	14.53	14.68	14.38	14.45	13.79	qfq	4,096,464	59,276,275	-0.55%
2023-08-03	14.67	14.88	14.50	14.53	13.86	qfq	2,886,820	42,279,137	-0.68%
2023-08-02	14.74	14.76	14.52	14.63	13.96	qfq	2,555,112	37,302,352	-0.75%
2023-08-01	14.90	14.92	14.58	14.74	14.06	qfq	2,834,791	41,725,143	-1.21%
2023-07-31	14.96	15.07	14.85	14.92	14.24	qfq	2,942,100	43,974,759	-0.33%
2023-07-28	14.80	15.03	14.68	14.97	14.28	qfq	2,012,848	29,943,157	1.15%
2023-07-27	15.09	15.13	14.78	14.80	14.12	qfq	2,278,100	34,042,243	-1.33%
2023-07-26	15.21	15.21	14.97	15.00	14.31	qfq	2,157,690	32,488,413	-1.45%
2023-07-25	15.00	15.23	14.99	15.22	14.52	qfq	2,657,764	40,198,773	1.94%
2023-07-24	14.93	15.15	14.85	14.93	14.25	qfq	2,000,864	30,036,192	-0.13%
2023-07-21	15.15	15.20	14.89	14.95	14.26	qfq	2,852,680	42,846,204	-1.64%
2023-07-20	15.40	15.48	15.15	15.20	14.50	qfq	2,337,860	35,862,368	-1.30%
2023-07-19	15.59	15.66	15.29	15.40	14.69	qfq	2,912,700	44,921,634	-1.16%
2023-07-18	15.45	15.66	15.37	15.58	14.87	qfq	2,625,952	40,893,548	0.84%
2023-07-17	15.33	15.60	15.00	15.45	14.74	qfq	4,995,992	76,836,192	-1.47%