SECURITY DETAIL · RAW DATA

泰禾智能603656.SH

ASSECNYSTOCK

最近收盘价16.822026-07-17

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

最近交易日2026-07-17

成交量（股）2,798,300

成交额（元）48,259,662

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-09	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-04	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.05	—	—	—	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	17.58	17.89	16.82	16.82	16.82	qfq	2,798,300	48,259,662	-4.86%
2026-07-16	17.43	18.03	17.43	17.68	17.68	qfq	2,030,628	35,973,322	1.49%
2026-07-15	18.18	18.18	17.34	17.42	17.42	qfq	2,480,988	43,795,840	-0.80%
2026-07-14	17.00	17.60	16.80	17.56	17.56	qfq	2,977,700	51,372,501	3.23%
2026-07-13	17.02	17.32	16.56	17.01	17.01	qfq	3,079,752	52,059,424	0.06%
2026-07-10	16.99	17.33	16.83	17.00	17.00	qfq	1,543,100	26,396,641	-0.29%
2026-07-09	17.30	17.30	16.58	17.05	17.05	qfq	2,007,100	33,886,302	-0.53%
2026-07-08	17.41	17.51	17.10	17.14	17.14	qfq	1,560,300	26,918,857	-1.61%
2026-07-07	17.59	17.92	17.37	17.42	17.42	qfq	2,570,700	45,365,231	-1.75%
2026-07-06	17.45	18.02	17.44	17.73	17.73	qfq	2,987,500	53,192,505	1.49%
2026-07-03	17.30	17.70	17.07	17.47	17.47	qfq	2,190,700	38,419,209	1.33%
2026-07-02	17.60	17.95	17.24	17.24	17.24	qfq	2,706,800	47,571,078	-2.05%
2026-07-01	17.56	17.90	17.39	17.60	17.60	qfq	2,792,300	49,254,861	0.11%
2026-06-30	17.31	18.05	17.26	17.58	17.58	qfq	2,273,337	40,136,409	0.92%
2026-06-29	16.87	17.60	16.55	17.42	17.42	qfq	2,931,128	50,112,319	2.35%
2026-06-26	17.57	17.73	16.81	17.02	17.02	qfq	2,906,300	49,520,427	-2.69%
2026-06-25	17.99	18.09	17.48	17.49	17.49	qfq	3,420,000	60,242,790	-2.83%
2026-06-24	18.37	18.97	17.88	18.00	18.00	qfq	3,858,136	70,203,735	-1.69%
2026-06-23	18.26	18.61	18.18	18.31	18.31	qfq	2,255,200	41,399,062	-0.49%
2026-06-22	18.54	18.54	17.72	18.40	18.40	qfq	3,618,106	65,624,939	-0.81%
2026-06-18	18.10	18.99	17.90	18.55	18.55	qfq	4,041,642	74,933,472	1.92%
2026-06-17	18.36	18.76	18.06	18.20	18.20	qfq	3,011,436	55,255,189	-1.41%
2026-06-16	18.15	18.55	17.71	18.46	18.46	qfq	3,875,260	70,587,252	1.65%
2026-06-15	18.50	18.78	18.08	18.16	18.16	qfq	3,910,442	71,951,949	-0.33%
2026-06-12	18.20	18.80	17.82	18.22	18.22	qfq	4,006,470	73,428,697	1.05%
2026-06-11	17.74	18.32	17.44	18.03	18.03	qfq	4,048,900	72,562,730	0.84%
2026-06-10	17.91	17.97	17.25	17.88	17.88	qfq	4,515,666	79,100,379	-1.00%
2026-06-09	18.70	18.71	17.97	18.06	18.06	qfq	5,505,700	100,124,468	-3.47%
2026-06-08	19.12	19.12	18.32	18.71	18.66	qfq	6,179,300	115,026,566	-2.60%
2026-06-05	19.56	19.87	19.07	19.21	19.16	qfq	6,522,152	125,866,218	-2.29%
2026-06-04	20.56	20.75	19.57	19.66	19.61	qfq	9,805,456	196,741,879	-2.63%
2026-06-03	18.36	20.19	18.34	20.19	20.14	qfq	5,758,416	113,385,232	10.03%
2026-06-02	18.12	18.40	17.91	18.35	18.30	qfq	3,020,600	54,799,064	1.27%
2026-06-01	17.96	18.33	17.74	18.12	18.07	qfq	2,718,500	49,351,106	1.23%
2026-05-29	18.36	18.49	17.78	17.90	17.85	qfq	3,489,496	63,020,619	-2.29%
2026-05-28	18.15	18.50	18.08	18.32	18.27	qfq	2,138,800	39,048,989	0.49%
2026-05-27	18.29	18.56	18.11	18.23	18.18	qfq	2,993,800	54,756,745	-0.82%
2026-05-26	18.60	18.65	18.11	18.38	18.33	qfq	3,208,900	58,683,003	-1.50%
2026-05-25	18.72	18.99	18.56	18.66	18.61	qfq	2,531,900	47,505,940	-0.32%
2026-05-22	18.61	18.90	18.26	18.72	18.67	qfq	2,613,300	48,663,923	1.08%
2026-05-21	18.95	19.20	18.48	18.52	18.47	qfq	3,143,260	59,328,951	-2.47%
2026-05-20	19.00	19.07	18.72	18.99	18.94	qfq	2,042,500	38,566,066	0.16%
2026-05-19	18.89	19.06	18.70	18.96	18.91	qfq	1,920,400	36,286,255	0.26%
2026-05-18	19.34	19.34	18.69	18.91	18.86	qfq	3,105,360	58,481,647	-1.25%
2026-05-15	19.23	19.56	19.05	19.15	19.10	qfq	2,485,400	47,828,474	-0.47%
2026-05-14	19.68	19.69	19.18	19.24	19.19	qfq	2,472,200	47,684,496	-1.69%
2026-05-13	19.75	19.75	19.35	19.57	19.52	qfq	2,760,709	53,845,745	-0.56%
2026-05-12	20.05	20.07	19.66	19.68	19.63	qfq	2,739,300	54,279,755	-1.20%
2026-05-11	20.39	20.39	19.88	19.92	19.87	qfq	3,258,600	65,212,772	-1.82%
2026-05-08	20.00	20.58	19.83	20.29	20.24	qfq	3,407,092	68,915,586	1.00%
2026-05-07	20.17	20.34	19.96	20.09	20.04	qfq	2,831,092	57,005,109	0.30%
2026-05-06	20.02	20.25	19.91	20.03	19.98	qfq	2,203,000	44,256,157	0.35%
2026-04-30	19.84	20.05	19.78	19.96	19.91	qfq	2,091,300	41,627,865	0.15%
2026-04-29	20.02	20.35	19.90	19.93	19.88	qfq	2,525,600	50,647,499	-0.45%
2026-04-28	20.39	20.49	19.91	20.02	19.97	qfq	2,726,900	54,924,862	-2.01%
2026-04-27	20.40	20.60	20.00	20.43	20.38	qfq	4,123,040	84,176,972	2.35%
2026-04-24	20.10	20.14	19.88	19.96	19.91	qfq	3,432,225	68,518,153	-0.84%
2026-04-23	20.48	20.49	20.05	20.13	20.08	qfq	2,173,196	43,858,584	-1.56%
2026-04-22	20.50	20.74	20.31	20.45	20.40	qfq	2,705,976	55,434,518	0.25%
2026-04-21	21.06	21.12	20.38	20.40	20.35	qfq	3,242,440	66,747,138	-2.95%
2026-04-20	21.12	21.19	20.68	21.02	20.96	qfq	2,574,300	53,841,544	-0.47%
2026-04-17	20.55	21.49	20.28	21.12	21.06	qfq	4,007,640	83,482,633	2.92%
2026-04-16	20.58	20.58	20.37	20.52	20.47	qfq	1,766,600	36,167,083	-0.15%
2026-04-15	20.85	21.07	20.42	20.55	20.50	qfq	2,358,400	48,705,783	-1.20%
2026-04-14	20.95	21.14	20.73	20.80	20.75	qfq	1,829,200	38,240,877	-0.05%
2026-04-13	20.46	20.95	20.26	20.81	20.76	qfq	2,017,220	41,625,258	1.51%
2026-04-10	20.45	20.80	20.39	20.50	20.45	qfq	1,684,471	34,711,754	0.99%
2026-04-09	20.80	20.80	20.20	20.30	20.25	qfq	1,600,500	32,748,399	-2.59%
2026-04-08	20.71	20.99	20.65	20.84	20.79	qfq	2,526,271	52,618,124	2.91%
2026-04-07	20.20	20.45	20.05	20.25	20.20	qfq	1,492,300	30,210,596	-0.30%
2026-04-03	20.62	20.95	20.20	20.31	20.26	qfq	1,851,420	37,753,272	-1.84%
2026-04-02	20.86	21.07	20.57	20.69	20.64	qfq	1,724,700	35,807,282	-1.29%
2026-04-01	21.17	21.27	20.88	20.96	20.90	qfq	1,515,368	31,874,610	0.19%
2026-03-31	21.11	21.25	20.75	20.92	20.87	qfq	2,244,492	47,093,899	-1.23%
2026-03-30	22.20	22.20	20.96	21.18	21.12	qfq	4,123,700	87,818,125	-4.81%
2026-03-27	21.70	22.36	21.70	22.25	22.19	qfq	1,569,100	34,676,245	1.23%
2026-03-26	22.03	22.25	21.81	21.98	21.92	qfq	1,675,000	36,839,481	-0.14%
2026-03-25	21.59	22.29	21.59	22.01	21.95	qfq	2,280,856	50,301,757	2.28%
2026-03-24	21.06	21.57	20.95	21.52	21.46	qfq	3,295,660	70,113,609	3.41%
2026-03-23	21.65	21.68	20.46	20.81	20.76	qfq	4,315,231	90,806,243	-4.80%
2026-03-20	22.00	22.63	21.77	21.86	21.80	qfq	2,692,600	59,637,596	-0.82%
2026-03-19	22.05	22.43	21.91	22.04	21.98	qfq	2,419,700	53,669,752	-0.99%
2026-03-18	22.17	22.42	21.94	22.26	22.20	qfq	1,922,600	42,491,032	0.50%
2026-03-17	22.60	22.60	22.11	22.15	22.09	qfq	2,261,700	50,596,242	-1.64%
2026-03-16	22.48	22.69	22.23	22.52	22.46	qfq	2,233,700	50,248,513	0.18%
2026-03-13	22.43	22.65	22.00	22.48	22.42	qfq	1,780,300	39,946,818	0.13%
2026-03-12	22.59	22.67	22.31	22.45	22.39	qfq	1,899,100	42,663,507	-0.75%
2026-03-11	22.61	23.06	22.39	22.62	22.56	qfq	2,931,220	66,495,898	0.53%
2026-03-10	22.19	22.58	22.19	22.50	22.44	qfq	2,102,364	47,262,444	1.90%
2026-03-09	22.33	22.33	21.60	22.08	22.02	qfq	3,382,800	74,048,061	-1.30%
2026-03-06	22.03	22.54	21.95	22.37	22.31	qfq	2,366,137	52,926,694	1.54%
2026-03-05	22.50	22.50	21.96	22.03	21.97	qfq	2,367,753	52,400,537	0.46%
2026-03-04	21.58	22.35	21.57	21.93	21.87	qfq	3,801,453	83,217,005	-0.14%
2026-03-03	23.00	23.20	21.85	21.96	21.90	qfq	4,772,000	107,093,755	-4.81%
2026-03-02	23.65	24.10	22.75	23.07	23.01	qfq	5,462,900	126,744,463	-4.43%
2026-02-27	24.33	24.57	24.07	24.14	24.08	qfq	2,031,608	49,234,268	-0.98%
2026-02-26	24.37	24.55	24.19	24.38	24.32	qfq	2,118,400	51,615,121	0.04%
2026-02-25	24.05	24.68	23.78	24.37	24.31	qfq	3,687,020	89,557,893	1.54%
2026-02-24	24.00	24.31	23.87	24.00	23.94	qfq	2,454,996	59,142,344	0.80%
2026-02-13	23.83	23.98	23.63	23.81	23.75	qfq	1,677,980	39,971,344	0.13%
2026-02-12	23.89	23.89	23.50	23.78	23.72	qfq	1,910,075	45,336,410	0.17%
2026-02-11	24.00	24.08	23.58	23.74	23.68	qfq	2,309,515	54,958,549	-1.04%
2026-02-10	24.36	24.43	23.97	23.99	23.93	qfq	2,102,700	50,759,257	-1.36%
2026-02-09	24.40	24.72	24.20	24.32	24.26	qfq	2,325,115	56,876,159	0.00%
2026-02-06	24.38	24.59	24.10	24.32	24.26	qfq	2,548,500	62,073,629	-1.10%
2026-02-05	24.50	24.89	24.46	24.59	24.53	qfq	2,616,200	64,635,520	-0.53%
2026-02-04	24.40	25.55	24.40	24.72	24.66	qfq	4,308,990	106,893,512	1.31%
2026-02-03	24.21	24.45	23.90	24.40	24.34	qfq	2,954,056	71,305,058	1.50%
2026-02-02	24.56	24.60	23.92	24.04	23.98	qfq	3,417,360	82,932,428	-1.19%
2026-01-30	24.52	24.62	23.72	24.33	24.27	qfq	4,986,000	119,997,458	-0.37%
2026-01-29	24.81	25.79	24.27	24.42	24.36	qfq	5,854,099	146,255,163	-1.61%
2026-01-28	25.15	25.26	24.66	24.82	24.75	qfq	3,641,060	90,388,646	-0.84%
2026-01-27	24.78	25.18	24.23	25.03	24.96	qfq	5,327,211	131,493,636	-0.20%
2026-01-26	24.02	25.67	23.71	25.08	25.01	qfq	8,253,831	203,702,770	4.50%
2026-01-23	23.88	24.08	23.73	24.00	23.94	qfq	2,457,000	58,772,093	0.46%
2026-01-22	23.65	23.99	23.32	23.89	23.83	qfq	3,184,968	75,681,187	1.79%
2026-01-21	23.20	23.56	23.06	23.47	23.41	qfq	2,112,000	49,467,306	0.51%
2026-01-20	23.70	23.88	23.16	23.35	23.29	qfq	2,862,100	66,969,899	-0.89%
2026-01-19	23.20	23.93	23.19	23.56	23.50	qfq	4,008,720	94,471,018	1.77%
2026-01-16	23.08	23.32	22.88	23.15	23.09	qfq	3,742,000	86,522,544	1.05%
2026-01-15	22.71	23.05	22.66	22.91	22.85	qfq	2,445,000	55,900,656	0.09%
2026-01-14	23.09	23.15	22.58	22.89	22.83	qfq	4,140,000	94,762,462	0.04%
2026-01-13	23.27	23.34	22.83	22.88	22.82	qfq	3,129,860	72,310,206	-1.63%
2026-01-12	23.35	23.51	23.17	23.26	23.20	qfq	3,481,600	81,282,623	-0.43%
2026-01-09	23.18	23.57	22.97	23.36	23.30	qfq	3,460,700	80,327,308	0.73%
2026-01-08	22.91	23.49	22.85	23.19	23.13	qfq	2,781,660	64,592,288	0.56%
2026-01-07	23.24	23.36	22.90	23.06	23.00	qfq	3,294,000	76,112,708	-0.26%
2026-01-06	23.00	23.99	23.00	23.12	23.06	qfq	4,246,700	98,800,374	0.78%
2026-01-05	23.04	23.12	22.77	22.94	22.88	qfq	2,640,760	60,483,145	-0.39%
2025-12-31	22.80	23.06	22.46	23.03	22.97	qfq	2,593,760	59,174,911	1.01%
2025-12-30	22.77	23.13	22.57	22.80	22.74	qfq	2,980,200	68,172,428	0.48%
2025-12-29	22.98	23.09	22.50	22.69	22.63	qfq	2,549,409	57,965,336	-0.13%
2025-12-26	22.66	22.94	22.50	22.72	22.66	qfq	3,190,540	72,308,413	0.09%
2025-12-25	21.80	23.34	21.75	22.70	22.64	qfq	4,804,473	108,987,928	4.08%
2025-12-24	21.68	21.91	21.60	21.81	21.75	qfq	1,263,600	27,541,987	0.60%
2025-12-23	21.70	21.90	21.50	21.68	21.62	qfq	1,243,646	26,883,965	-0.23%
2025-12-22	21.80	22.03	21.69	21.73	21.67	qfq	1,630,206	35,640,563	-0.18%
2025-12-19	21.70	21.85	21.50	21.77	21.71	qfq	1,631,700	35,419,587	0.83%
2025-12-18	21.69	21.85	21.53	21.59	21.53	qfq	1,646,900	35,706,326	-0.37%
2025-12-17	21.85	22.07	21.30	21.67	21.61	qfq	2,236,000	48,242,106	-0.09%
2025-12-16	22.19	22.26	21.63	21.69	21.63	qfq	1,981,460	43,158,450	-2.30%
2025-12-15	22.32	22.51	22.12	22.20	22.14	qfq	2,735,800	60,936,343	-1.55%
2025-12-12	22.61	22.88	22.52	22.55	22.49	qfq	2,210,740	50,107,802	-0.84%
2025-12-11	23.05	23.17	22.70	22.74	22.68	qfq	2,047,040	46,900,408	-1.13%
2025-12-10	23.39	23.42	22.90	23.00	22.94	qfq	1,911,900	44,007,385	-1.37%
2025-12-09	23.43	24.15	23.30	23.32	23.26	qfq	3,130,169	73,961,331	-0.60%
2025-12-08	23.20	23.56	23.01	23.46	23.40	qfq	2,296,248	53,477,257	0.82%
2025-12-05	23.16	23.27	22.81	23.27	23.21	qfq	2,110,100	48,734,540	1.13%
2025-12-04	23.30	23.59	23.00	23.01	22.95	qfq	2,734,436	63,776,871	-0.52%
2025-12-03	23.05	23.33	22.90	23.13	23.07	qfq	2,899,700	67,079,741	0.35%
2025-12-02	23.16	23.18	22.78	23.05	22.99	qfq	2,327,600	53,433,428	-0.17%
2025-12-01	23.15	23.20	22.82	23.09	23.03	qfq	1,759,969	40,527,485	0.43%
2025-11-28	22.62	23.05	22.61	22.99	22.93	qfq	1,610,100	36,903,918	1.32%
2025-11-27	22.85	23.20	22.67	22.69	22.63	qfq	1,624,100	37,239,520	-0.22%
2025-11-26	22.75	23.09	22.68	22.74	22.68	qfq	2,462,685	56,283,181	-0.92%
2025-11-25	22.66	23.17	22.60	22.95	22.89	qfq	2,798,835	64,107,163	1.68%
2025-11-24	22.20	22.85	22.12	22.57	22.51	qfq	3,479,560	78,089,972	1.67%
2025-11-21	22.90	23.18	22.11	22.20	22.14	qfq	3,958,600	88,985,241	-3.77%
2025-11-20	23.38	23.59	22.93	23.07	23.01	qfq	3,407,384	79,169,371	-1.28%
2025-11-19	23.95	24.06	23.26	23.37	23.31	qfq	3,579,500	84,252,929	-2.42%
2025-11-18	23.86	24.22	23.69	23.95	23.89	qfq	3,329,620	79,729,209	-0.04%
2025-11-17	24.62	24.67	23.75	23.96	23.90	qfq	5,444,300	130,874,812	-2.60%
2025-11-14	24.52	25.00	24.28	24.60	24.54	qfq	3,460,400	85,546,642	0.16%
2025-11-13	24.66	25.29	24.40	24.56	24.50	qfq	5,765,400	142,774,184	-1.37%
2025-11-12	25.15	25.17	24.46	24.90	24.83	qfq	5,005,100	123,722,683	-1.23%
2025-11-11	24.24	26.08	24.10	25.21	25.14	qfq	10,658,328	269,498,003	4.00%
2025-11-10	24.49	24.64	23.96	24.24	24.18	qfq	4,448,800	107,668,137	-0.62%
2025-11-07	25.06	25.06	24.36	24.39	24.33	qfq	5,510,002	135,529,875	-2.67%
2025-11-06	24.78	25.40	24.57	25.06	24.99	qfq	6,289,564	157,009,882	1.13%
2025-11-05	24.30	24.96	24.21	24.78	24.71	qfq	6,349,972	156,012,300	0.12%
2025-11-04	25.40	26.50	24.45	24.75	24.69	qfq	14,183,688	355,395,044	-2.75%
2025-11-03	23.83	25.77	23.50	25.45	25.38	qfq	20,234,336	511,008,391	8.62%
2025-10-31	22.27	24.38	22.08	23.43	23.37	qfq	11,733,219	277,607,578	5.02%
2025-10-30	22.03	22.77	21.71	22.31	22.25	qfq	6,307,974	139,610,139	0.72%
2025-10-29	21.98	22.50	21.68	22.15	22.09	qfq	6,363,360	140,867,350	0.96%
2025-10-28	22.00	22.27	21.85	21.94	21.88	qfq	2,460,360	54,154,154	-0.81%
2025-10-27	22.14	22.47	21.75	22.12	22.06	qfq	3,687,305	81,332,662	-0.41%
2025-10-24	21.81	22.42	21.61	22.21	22.15	qfq	3,765,900	83,242,377	2.30%
2025-10-23	22.14	22.14	21.45	21.71	21.65	qfq	3,329,700	72,057,318	-1.50%
2025-10-22	22.15	22.25	21.89	22.04	21.98	qfq	2,351,600	51,926,495	-0.41%
2025-10-21	22.19	22.39	21.89	22.13	22.07	qfq	2,990,460	66,183,038	-0.09%
2025-10-20	21.63	22.38	21.55	22.15	22.09	qfq	3,864,400	85,388,160	3.26%
2025-10-17	22.38	22.43	21.34	21.45	21.39	qfq	4,129,200	89,701,672	-3.98%
2025-10-16	22.26	22.69	21.97	22.34	22.28	qfq	3,815,200	84,967,208	0.36%
2025-10-15	22.14	22.38	21.90	22.26	22.20	qfq	3,068,280	67,831,349	1.78%
2025-10-14	22.78	22.87	21.80	21.87	21.81	qfq	4,688,444	104,191,948	-3.27%
2025-10-13	21.62	22.65	21.38	22.61	22.55	qfq	5,100,920	113,033,569	-0.35%
2025-10-10	22.75	23.18	22.30	22.69	22.63	qfq	5,520,400	125,360,556	-0.61%
2025-10-09	22.87	23.65	22.74	22.83	22.77	qfq	7,559,700	175,531,816	-0.22%
2025-09-30	22.82	23.40	22.40	22.88	22.82	qfq	5,997,520	137,757,320	-0.17%
2025-09-29	22.30	23.65	22.25	22.92	22.86	qfq	11,499,100	265,094,244	2.37%
2025-09-26	22.25	22.55	22.05	22.39	22.33	qfq	5,353,700	119,562,566	0.22%
2025-09-25	22.26	22.46	21.98	22.34	22.28	qfq	7,140,500	159,244,732	0.40%
2025-09-24	21.48	22.75	21.15	22.25	22.19	qfq	8,717,884	192,338,680	3.63%
2025-09-23	21.60	21.68	21.01	21.47	21.41	qfq	4,826,600	102,902,317	-0.46%
2025-09-22	21.44	21.96	21.33	21.57	21.51	qfq	3,620,836	78,013,273	0.61%
2025-09-19	21.39	21.52	21.05	21.44	21.38	qfq	5,508,600	117,152,695	1.08%
2025-09-18	21.76	21.93	21.02	21.21	21.15	qfq	7,488,172	161,152,295	-2.80%
2025-09-17	21.92	22.16	21.75	21.82	21.76	qfq	7,173,403	157,134,735	-0.37%
2025-09-16	22.00	22.76	21.66	21.90	21.84	qfq	9,890,169	217,356,445	-0.95%
2025-09-15	21.91	22.36	21.75	22.11	22.05	qfq	8,649,545	190,507,009	0.27%
2025-09-12	22.50	22.85	22.03	22.05	21.99	qfq	11,569,636	258,827,093	-0.54%
2025-09-11	22.19	22.61	21.75	22.17	22.11	qfq	13,753,150	303,651,640	-0.81%
2025-09-10	20.97	22.61	20.97	22.35	22.29	qfq	18,264,016	401,278,045	3.33%
2025-09-09	23.41	23.42	21.51	21.63	21.57	qfq	30,441,612	686,934,575	1.60%
2025-09-08	19.51	21.29	19.51	21.29	21.23	qfq	12,057,829	251,338,606	10.03%
2025-09-05	18.52	19.50	18.44	19.35	19.30	qfq	7,722,800	148,409,211	4.14%
2025-09-04	18.22	19.21	18.22	18.58	18.53	qfq	5,840,740	109,926,996	1.47%
2025-09-03	18.63	18.77	18.21	18.31	18.26	qfq	2,918,672	53,769,986	-1.88%
2025-09-02	19.00	19.08	18.35	18.66	18.61	qfq	4,275,360	79,458,504	-1.53%
2025-09-01	18.89	19.08	18.76	18.95	18.90	qfq	3,294,900	62,267,355	1.07%
2025-08-29	18.93	19.00	18.67	18.75	18.70	qfq	3,526,800	66,316,701	-1.26%
2025-08-28	19.17	19.36	18.51	18.99	18.94	qfq	5,861,500	111,044,912	-0.73%
2025-08-27	19.73	19.84	19.11	19.13	19.08	qfq	5,501,400	107,293,372	-2.30%
2025-08-26	19.34	19.78	19.20	19.58	19.53	qfq	5,183,089	101,493,639	1.35%
2025-08-25	19.50	19.50	19.10	19.32	19.27	qfq	5,915,709	114,175,528	-0.67%
2025-08-22	19.38	19.55	19.33	19.45	19.40	qfq	3,398,900	65,982,764	-0.05%
2025-08-21	19.72	19.76	19.39	19.46	19.41	qfq	3,213,976	62,752,237	-0.26%
2025-08-20	19.62	19.69	19.47	19.51	19.46	qfq	3,285,276	64,216,548	-0.51%
2025-08-19	19.63	19.66	19.34	19.61	19.56	qfq	4,194,700	81,773,192	0.41%
2025-08-18	19.70	19.72	19.45	19.53	19.48	qfq	3,721,268	72,822,789	-0.41%
2025-08-15	19.60	19.73	19.41	19.61	19.56	qfq	3,238,500	63,396,192	0.87%
2025-08-14	19.91	19.99	19.41	19.44	19.39	qfq	3,941,600	77,212,581	-2.21%
2025-08-13	19.66	19.95	19.55	19.88	19.83	qfq	4,626,850	91,422,835	1.17%
2025-08-12	19.61	19.84	19.52	19.65	19.60	qfq	2,736,246	53,639,118	0.20%
2025-08-11	19.43	19.63	19.33	19.61	19.56	qfq	3,495,140	68,220,777	1.13%
2025-08-08	19.60	19.60	19.30	19.39	19.34	qfq	3,470,917	67,344,022	-0.67%
2025-08-07	19.57	19.70	19.43	19.52	19.47	qfq	3,754,100	73,369,692	-0.26%
2025-08-06	19.52	19.59	19.41	19.57	19.52	qfq	3,114,660	60,779,757	0.20%
2025-08-05	19.50	19.65	19.40	19.53	19.48	qfq	3,527,500	68,787,125	-0.20%
2025-08-04	19.15	19.68	19.12	19.57	19.52	qfq	7,362,568	143,428,138	1.82%
2025-08-01	19.07	19.39	18.99	19.22	19.17	qfq	3,576,106	68,652,613	0.79%
2025-07-31	19.18	19.32	18.90	19.07	19.02	qfq	3,141,600	60,087,206	-0.63%
2025-07-30	19.14	19.43	19.02	19.19	19.14	qfq	3,688,340	70,946,912	0.26%
2025-07-29	18.98	19.20	18.93	19.14	19.09	qfq	2,471,600	47,147,283	0.74%
2025-07-28	18.97	19.17	18.92	19.00	18.95	qfq	2,615,360	49,786,248	0.16%
2025-07-25	19.04	19.06	18.90	18.97	18.92	qfq	2,121,112	40,249,466	-0.05%
2025-07-24	18.63	18.99	18.63	18.98	18.93	qfq	1,729,460	32,717,569	0.58%
2025-07-23	19.06	19.17	18.80	18.87	18.82	qfq	3,106,700	59,001,551	-1.15%
2025-07-22	18.99	19.35	18.85	19.09	19.04	qfq	3,596,204	68,583,277	0.79%
2025-07-21	19.00	19.14	18.90	18.94	18.89	qfq	2,711,776	51,477,931	0.05%
2025-07-18	19.03	19.13	18.86	18.93	18.88	qfq	2,057,220	38,973,112	-0.47%
2025-07-17	18.97	19.10	18.80	19.02	18.97	qfq	2,565,200	48,683,842	0.26%
2025-07-16	18.71	19.15	18.70	18.97	18.92	qfq	4,159,300	78,954,766	0.80%
2025-07-15	18.25	19.15	18.25	18.82	18.77	qfq	6,843,798	128,178,065	3.18%
2025-07-14	18.25	18.41	18.15	18.24	18.19	qfq	1,626,600	29,760,840	-0.60%
2025-07-11	18.36	18.38	18.14	18.35	18.30	qfq	1,547,900	28,303,726	0.38%
2025-07-10	18.25	18.35	18.18	18.28	18.23	qfq	1,196,140	21,830,079	0.05%
2025-07-09	18.44	18.60	18.23	18.27	18.22	qfq	1,396,400	25,600,287	-0.81%
2025-07-08	18.16	18.68	18.16	18.42	18.37	qfq	2,214,300	40,691,469	1.43%
2025-07-07	18.15	18.26	18.10	18.16	18.11	qfq	935,200	16,971,454	-0.44%
2025-07-04	18.38	18.39	18.15	18.24	18.19	qfq	1,949,500	35,604,874	-0.82%
2025-07-03	18.42	18.45	18.23	18.39	18.34	qfq	1,480,100	27,144,192	0.11%
2025-07-02	18.98	18.98	18.24	18.37	18.32	qfq	2,969,900	54,918,721	-1.45%
2025-07-01	18.47	18.75	18.35	18.64	18.59	qfq	3,122,700	58,082,262	1.03%
2025-06-30	18.09	18.50	18.01	18.45	18.40	qfq	2,720,336	49,943,883	2.05%
2025-06-27	18.08	18.23	18.00	18.08	18.03	qfq	2,330,700	42,129,495	0.06%
2025-06-26	18.22	18.41	18.06	18.07	18.02	qfq	1,945,200	35,387,256	-1.26%
2025-06-25	18.35	18.39	18.10	18.30	18.25	qfq	2,066,100	37,666,386	0.49%
2025-06-24	18.03	18.21	17.88	18.21	18.16	qfq	2,188,800	39,583,102	1.73%
2025-06-23	17.79	17.93	17.60	17.90	17.85	qfq	1,927,500	34,319,874	0.45%
2025-06-20	18.01	18.13	17.80	17.82	17.77	qfq	2,135,872	38,251,989	-0.94%
2025-06-19	18.28	18.50	17.90	17.99	17.94	qfq	4,415,200	80,200,904	-2.60%
2025-06-18	18.60	19.54	18.22	18.47	18.42	qfq	4,711,414	87,562,734	-0.27%
2025-06-17	19.10	19.12	18.27	18.52	18.47	qfq	9,582,563	178,302,730	-4.29%
2025-06-16	17.90	19.71	17.79	19.35	19.30	qfq	13,720,428	262,855,512	7.98%
2025-06-13	18.03	18.33	17.80	17.92	17.87	qfq	1,790,822	32,210,080	-1.43%
2025-06-12	18.20	18.30	18.01	18.18	18.13	qfq	1,243,828	22,606,712	-0.11%
2025-06-11	18.31	18.35	18.13	18.20	18.15	qfq	1,167,300	21,294,917	0.22%
2025-06-10	18.47	18.50	17.98	18.16	18.11	qfq	2,243,580	40,927,339	-1.89%
2025-06-09	18.49	18.59	18.33	18.51	18.46	qfq	2,067,800	38,147,270	0.16%
2025-06-06	18.58	18.74	18.34	18.48	18.43	qfq	1,697,200	31,367,296	-0.59%
2025-06-05	18.67	18.67	18.44	18.59	18.54	qfq	1,616,100	29,951,319	-0.54%
2025-06-04	18.63	18.86	18.41	18.69	18.64	qfq	1,528,228	28,529,712	1.03%
2025-06-03	18.51	18.75	18.48	18.50	18.40	qfq	1,534,300	28,504,856	-0.43%
2025-05-30	19.03	19.15	18.49	18.58	18.48	qfq	2,912,606	54,510,239	-2.98%
2025-05-29	18.95	19.27	18.86	19.15	19.05	qfq	2,310,295	44,214,727	1.59%
2025-05-28	19.20	19.26	18.84	18.85	18.75	qfq	1,568,541	29,774,776	-1.93%
2025-05-27	19.13	19.38	19.00	19.22	19.12	qfq	1,650,500	31,662,598	-0.05%
2025-05-26	19.09	19.25	18.97	19.23	19.13	qfq	1,572,200	30,050,650	0.84%
2025-05-23	18.90	19.49	18.90	19.07	18.97	qfq	2,553,300	49,076,180	0.26%
2025-05-22	19.31	19.43	18.98	19.02	18.92	qfq	2,653,500	50,867,430	-1.45%
2025-05-21	19.60	19.90	19.19	19.30	19.20	qfq	2,928,500	56,730,444	-1.98%
2025-05-20	19.62	19.99	19.46	19.69	19.59	qfq	4,691,799	92,713,119	0.15%
2025-05-19	19.58	20.02	19.42	19.66	19.56	qfq	5,363,200	105,607,690	2.02%
2025-05-16	19.09	19.47	19.09	19.27	19.17	qfq	1,827,093	35,342,592	0.57%
2025-05-15	19.32	19.50	19.15	19.16	19.06	qfq	1,950,300	37,571,573	-1.08%
2025-05-14	19.41	19.50	19.24	19.37	19.27	qfq	3,173,000	61,342,231	-0.21%
2025-05-13	19.89	19.89	19.36	19.41	19.31	qfq	3,832,800	75,023,130	-1.92%
2025-05-12	19.59	19.81	19.45	19.79	19.69	qfq	3,904,550	76,769,715	0.51%
2025-05-09	19.49	20.00	19.30	19.69	19.59	qfq	5,633,067	110,775,329	0.97%
2025-05-08	19.28	19.53	19.18	19.50	19.40	qfq	3,840,184	74,551,791	1.14%
2025-05-07	19.46	19.61	19.10	19.28	19.18	qfq	2,763,400	53,419,325	-0.52%
2025-05-06	19.07	19.43	19.06	19.38	19.28	qfq	2,568,551	49,549,239	1.63%
2025-04-30	19.10	19.20	18.94	19.07	18.97	qfq	2,057,240	39,277,885	0.05%
2025-04-29	18.77	19.29	18.66	19.06	18.96	qfq	2,973,700	56,629,577	1.55%
2025-04-28	19.69	19.72	18.73	18.77	18.67	qfq	4,860,609	92,638,472	-4.33%
2025-04-25	19.51	19.90	19.32	19.62	19.52	qfq	4,044,800	79,039,212	-0.10%
2025-04-24	19.29	20.48	19.23	19.64	19.54	qfq	7,826,260	155,673,134	2.29%
2025-04-23	19.28	19.48	19.13	19.20	19.10	qfq	2,389,300	45,984,096	0.21%
2025-04-22	18.92	19.55	18.92	19.16	19.06	qfq	4,386,740	84,289,543	0.79%
2025-04-21	18.40	19.07	18.40	19.01	18.91	qfq	2,900,600	54,455,641	2.37%
2025-04-18	18.60	18.87	18.43	18.57	18.47	qfq	2,795,400	51,971,899	0.70%
2025-04-17	18.15	18.70	18.00	18.44	18.34	qfq	3,882,685	71,480,977	1.60%
2025-04-16	18.30	18.74	18.02	18.15	18.05	qfq	5,061,028	92,789,802	-3.15%
2025-04-15	18.05	19.84	18.05	18.74	18.64	qfq	8,966,900	171,448,035	3.88%
2025-04-14	18.23	18.55	17.95	18.04	17.94	qfq	2,716,216	49,401,318	-0.82%
2025-04-11	17.70	18.36	17.60	18.19	18.09	qfq	2,788,500	50,523,297	2.77%
2025-04-10	17.60	18.05	17.48	17.70	17.61	qfq	3,347,688	59,566,829	2.55%
2025-04-09	16.77	17.32	16.38	17.26	17.17	qfq	4,166,800	70,455,993	1.23%
2025-04-08	16.50	17.42	16.30	17.05	16.96	qfq	5,493,656	93,479,194	3.21%
2025-04-07	17.43	17.44	16.52	16.52	16.43	qfq	5,295,200	88,369,061	-10.02%
2025-04-03	18.30	18.58	18.25	18.36	18.26	qfq	1,650,600	30,365,752	-1.24%
2025-04-02	18.43	18.95	18.38	18.59	18.49	qfq	1,830,300	34,180,708	0.54%
2025-04-01	18.45	18.69	18.45	18.49	18.39	qfq	1,741,500	32,317,271	0.22%
2025-03-31	18.33	18.55	17.95	18.45	18.35	qfq	2,957,306	53,826,782	-0.70%
2025-03-28	18.77	18.92	18.46	18.58	18.48	qfq	1,911,458	35,602,196	-1.01%
2025-03-27	19.00	19.06	18.66	18.77	18.67	qfq	1,642,168	30,915,997	-1.26%
2025-03-26	18.80	19.15	18.75	19.01	18.91	qfq	2,097,400	39,949,842	0.80%
2025-03-25	19.08	19.15	18.52	18.86	18.76	qfq	3,093,600	58,308,927	-1.26%
2025-03-24	19.90	20.00	18.75	19.10	19.00	qfq	6,251,572	120,090,905	-3.68%
2025-03-21	20.00	20.06	19.72	19.83	19.73	qfq	3,538,200	70,275,225	-1.29%
2025-03-20	20.10	20.49	20.04	20.09	19.98	qfq	4,312,332	87,205,964	-0.05%
2025-03-19	20.15	20.30	19.98	20.10	19.99	qfq	3,075,600	61,835,272	-0.40%
2025-03-18	20.11	20.30	20.03	20.18	20.07	qfq	2,618,000	52,712,035	-0.05%
2025-03-17	20.04	20.65	19.90	20.19	20.08	qfq	4,826,300	97,976,454	1.00%
2025-03-14	19.80	20.10	19.62	19.99	19.88	qfq	3,669,306	72,967,971	0.15%
2025-03-13	20.30	20.30	19.72	19.96	19.85	qfq	5,000,589	99,441,014	-1.63%
2025-03-12	20.20	20.53	19.96	20.29	20.18	qfq	4,071,140	82,333,686	0.74%
2025-03-11	20.45	20.50	19.97	20.14	20.03	qfq	4,691,800	94,706,141	-2.33%
2025-03-10	20.52	20.65	20.24	20.62	20.51	qfq	3,352,220	68,646,747	0.49%
2025-03-07	20.70	20.94	20.31	20.52	20.41	qfq	5,305,300	109,516,844	-1.58%
2025-03-06	20.52	21.00	20.52	20.85	20.74	qfq	6,592,915	137,078,994	1.76%
2025-03-05	20.18	20.60	20.10	20.49	20.38	qfq	5,038,440	102,543,573	1.24%
2025-03-04	19.77	20.25	19.70	20.24	20.13	qfq	5,577,548	111,903,452	2.38%
2025-03-03	19.81	20.08	19.60	19.77	19.67	qfq	5,412,400	107,713,181	1.23%
2025-02-28	20.13	20.19	19.42	19.53	19.43	qfq	7,605,100	149,967,706	-3.65%
2025-02-27	20.10	20.38	19.88	20.27	20.16	qfq	5,891,892	118,747,298	1.15%
2025-02-26	19.87	20.34	19.87	20.04	19.93	qfq	5,862,437	118,017,026	1.01%
2025-02-25	19.88	20.18	19.81	19.84	19.74	qfq	4,266,600	84,971,298	-1.44%
2025-02-24	19.99	20.30	19.71	20.13	20.02	qfq	5,809,992	116,829,592	1.05%
2025-02-21	20.20	20.20	19.76	19.92	19.81	qfq	5,035,792	100,313,040	-1.19%
2025-02-20	20.08	20.39	19.89	20.16	20.05	qfq	4,993,932	100,512,539	0.40%
2025-02-19	19.70	20.15	19.70	20.08	19.97	qfq	6,053,324	121,045,039	1.52%
2025-02-18	19.82	20.09	19.60	19.78	19.68	qfq	4,357,622	86,399,624	-0.20%
2025-02-17	19.63	19.96	19.52	19.82	19.72	qfq	4,835,344	95,350,427	1.02%
2025-02-14	19.43	19.64	19.26	19.62	19.52	qfq	4,149,000	80,756,579	0.10%
2025-02-13	19.79	20.21	19.52	19.60	19.50	qfq	9,891,672	196,728,900	-0.56%
2025-02-12	19.73	19.87	19.54	19.71	19.61	qfq	4,050,000	79,546,653	0.36%
2025-02-11	19.75	19.85	19.46	19.64	19.54	qfq	4,781,700	94,035,337	-1.06%
2025-02-10	20.07	20.25	19.76	19.85	19.75	qfq	7,169,580	142,568,043	-2.12%
2025-02-07	19.96	20.50	19.86	20.28	20.17	qfq	9,764,840	197,388,281	1.45%
2025-02-06	19.71	19.99	19.52	19.99	19.88	qfq	6,719,958	133,262,789	1.27%
2025-02-05	20.00	20.07	19.47	19.74	19.64	qfq	7,024,516	139,104,006	0.15%
2025-01-27	19.16	20.16	19.02	19.71	19.61	qfq	8,874,932	173,617,453	3.19%
2025-01-24	19.01	19.20	18.62	19.10	19.00	qfq	5,753,076	109,067,400	-0.42%
2025-01-23	18.90	19.42	18.90	19.18	19.08	qfq	8,114,940	155,971,579	2.84%
2025-01-22	18.37	18.87	18.20	18.65	18.55	qfq	3,034,508	56,036,627	0.76%
2025-01-21	18.59	18.70	18.13	18.51	18.41	qfq	2,693,100	49,614,215	0.16%
2025-01-20	18.37	18.75	18.22	18.48	18.38	qfq	2,892,690	53,491,224	1.48%
2025-01-17	18.35	18.44	18.06	18.21	18.11	qfq	2,404,388	43,834,621	-1.14%
2025-01-16	18.80	19.08	18.35	18.42	18.32	qfq	3,511,514	65,607,556	-2.33%
2025-01-15	18.77	18.99	18.57	18.86	18.76	qfq	3,271,540	61,477,014	0.43%
2025-01-14	17.84	18.80	17.84	18.78	18.68	qfq	3,933,922	72,762,609	5.33%
2025-01-13	18.10	18.23	17.55	17.83	17.74	qfq	2,796,400	49,952,016	-2.57%
2025-01-10	18.24	19.06	18.14	18.30	18.20	qfq	4,895,980	91,155,906	0.05%
2025-01-09	18.50	18.50	17.91	18.29	18.19	qfq	3,352,670	61,038,187	-0.92%
2025-01-08	17.77	18.68	17.75	18.46	18.36	qfq	5,269,167	95,938,537	2.90%
2025-01-07	17.51	17.95	17.40	17.94	17.85	qfq	3,275,956	57,920,130	2.34%
2025-01-06	17.43	17.70	17.06	17.53	17.44	qfq	4,666,972	81,551,521	-1.35%
2025-01-03	19.75	19.94	17.60	17.77	17.68	qfq	11,424,184	211,514,266	-9.10%
2025-01-02	19.09	20.16	19.00	19.55	19.45	qfq	11,691,122	229,370,714	3.33%
2024-12-31	18.88	19.22	18.50	18.92	18.82	qfq	5,980,454	112,742,245	-0.11%
2024-12-30	19.60	20.25	18.90	18.94	18.84	qfq	6,390,960	124,426,691	-2.47%
2024-12-27	19.45	19.79	19.32	19.42	19.32	qfq	6,138,300	119,875,899	-0.72%
2024-12-26	18.66	19.63	18.51	19.56	19.46	qfq	8,281,461	160,340,416	4.71%
2024-12-25	18.83	18.96	18.28	18.68	18.58	qfq	4,317,900	80,267,289	-1.01%
2024-12-24	18.17	19.00	17.91	18.87	18.77	qfq	6,367,162	118,140,350	4.08%
2024-12-23	18.80	19.05	18.13	18.13	18.03	qfq	5,565,716	102,980,223	-4.53%
2024-12-20	18.82	19.14	18.71	18.99	18.89	qfq	3,916,472	74,210,423	0.26%
2024-12-19	19.16	19.30	18.60	18.94	18.84	qfq	5,481,660	104,064,334	0.74%
2024-12-18	18.55	19.10	18.40	18.80	18.70	qfq	4,102,200	76,960,823	1.08%
2024-12-17	19.19	19.19	18.56	18.60	18.50	qfq	4,297,254	80,577,063	-2.82%
2024-12-16	19.53	19.60	18.96	19.14	19.04	qfq	6,970,732	133,567,819	-2.00%
2024-12-13	19.86	20.10	19.52	19.53	19.43	qfq	6,129,944	121,543,138	-1.46%
2024-12-12	20.00	20.13	19.60	19.82	19.72	qfq	7,655,759	151,503,146	-1.54%
2024-12-11	20.58	20.65	19.91	20.13	20.02	qfq	10,725,318	215,941,009	-2.75%
2024-12-10	21.76	21.76	20.58	20.70	20.59	qfq	15,397,067	323,945,330	-1.99%
2024-12-09	20.70	21.91	20.58	21.12	21.01	qfq	13,988,840	297,032,476	1.25%
2024-12-06	20.97	21.50	20.15	20.86	20.75	qfq	15,119,319	312,983,670	-1.18%
2024-12-05	19.86	21.56	19.52	21.11	21.00	qfq	18,878,120	391,790,386	5.44%
2024-12-04	19.73	20.49	19.43	20.02	19.91	qfq	13,505,554	270,950,000	0.96%
2024-12-03	19.36	19.88	19.16	19.83	19.73	qfq	10,548,591	206,274,179	2.69%
2024-12-02	19.11	19.41	19.00	19.31	19.21	qfq	7,161,824	137,704,492	1.05%
2024-11-29	18.64	19.26	18.40	19.11	19.01	qfq	8,141,280	154,320,973	2.47%
2024-11-28	19.49	19.49	18.61	18.65	18.55	qfq	7,907,556	149,588,371	-2.05%
2024-11-27	19.50	19.55	18.00	19.04	18.94	qfq	12,290,738	228,913,490	0.85%
2024-11-26	19.35	19.40	18.81	18.88	18.78	qfq	5,006,854	95,264,492	-2.43%
2024-11-25	19.27	19.36	18.65	19.35	19.25	qfq	5,974,301	113,513,049	1.84%
2024-11-22	19.80	20.16	19.00	19.00	18.90	qfq	8,125,459	158,945,356	-4.52%
2024-11-21	19.87	20.12	19.43	19.90	19.80	qfq	7,809,912	154,430,768	0.00%
2024-11-20	19.53	19.93	19.21	19.90	19.80	qfq	7,378,313	144,731,559	2.37%
2024-11-19	18.66	19.49	18.60	19.44	19.34	qfq	8,309,756	158,405,325	4.68%
2024-11-18	19.00	19.27	18.38	18.57	18.47	qfq	9,449,675	177,694,218	-1.75%
2024-11-15	20.49	21.15	18.64	18.90	18.80	qfq	12,757,231	256,974,116	-7.31%
2024-11-14	20.65	21.09	20.30	20.39	20.28	qfq	7,448,482	154,642,483	-1.21%
2024-11-13	20.84	21.09	20.10	20.64	20.53	qfq	8,532,848	175,149,863	-0.96%
2024-11-12	21.79	21.85	20.76	20.84	20.73	qfq	12,548,085	265,821,945	-4.14%
2024-11-11	20.80	21.75	20.50	21.74	21.63	qfq	14,265,893	299,869,608	3.13%
2024-11-08	20.80	21.41	20.50	21.08	20.97	qfq	17,421,366	365,949,837	2.83%
2024-11-07	20.80	21.09	20.02	20.50	20.39	qfq	16,397,824	333,095,551	-2.33%
2024-11-06	21.50	22.08	20.61	20.99	20.88	qfq	20,893,732	446,847,612	-4.07%
2024-11-05	22.73	23.70	20.58	21.88	21.76	qfq	30,366,277	667,264,224	-3.78%
2024-11-04	22.74	23.50	22.74	22.74	22.62	qfq	15,015,599	342,288,874	-10.01%
2024-11-01	28.88	30.60	25.27	25.27	25.14	qfq	31,673,394	858,961,440	-10.01%
2024-10-31	27.00	28.08	26.88	28.08	27.93	qfq	15,438,532	429,574,405	9.99%
2024-10-30	24.00	25.53	23.59	25.53	25.40	qfq	50,175,550	1,233,228,713	10.00%
2024-10-29	23.21	23.21	23.21	23.21	23.09	qfq	1,046,964	24,300,034	10.00%
2024-10-28	21.10	21.10	21.10	21.10	20.99	qfq	1,091,876	23,038,584	10.01%
2024-10-25	19.18	19.18	19.18	19.18	19.08	qfq	4,161,540	79,818,337	9.98%
2024-10-24	17.44	17.44	17.44	17.44	17.35	qfq	1,424,732	24,847,326	10.03%
2024-10-23	15.85	15.85	15.85	15.85	15.77	qfq	764,820	12,122,397	9.99%
2024-10-22	14.41	14.41	14.41	14.41	14.33	qfq	924,884	13,327,578	10.00%
2024-10-21	13.10	13.10	13.10	13.10	13.03	qfq	998,648	13,082,289	9.99%
2024-10-18	11.42	12.05	11.42	11.91	11.85	qfq	7,506,900	89,051,675	4.47%
2024-10-17	11.32	11.53	11.31	11.40	11.34	qfq	3,148,020	35,913,381	0.71%
2024-10-16	11.26	11.37	11.12	11.32	11.26	qfq	2,168,712	24,421,273	0.35%
2024-10-15	11.38	11.66	11.26	11.28	11.22	qfq	3,585,456	40,974,441	-1.66%
2024-10-14	11.09	11.60	10.94	11.47	11.41	qfq	5,751,736	65,227,385	6.20%
2024-10-11	11.26	11.31	10.70	10.80	10.74	qfq	3,691,062	40,413,837	-4.09%
2024-10-10	11.23	11.50	11.18	11.26	11.20	qfq	4,356,080	49,290,014	0.99%
2024-10-09	11.88	11.88	11.00	11.15	11.09	qfq	5,986,080	68,022,357	-7.55%
2024-10-08	12.65	12.65	11.52	12.06	12.00	qfq	10,382,314	124,384,238	4.87%
2024-09-30	10.80	11.64	10.80	11.50	11.44	qfq	8,016,216	90,164,582	7.98%
2024-09-27	10.64	10.68	10.37	10.65	10.59	qfq	2,183,600	23,018,591	2.80%
2024-09-26	10.09	10.38	10.09	10.36	10.31	qfq	2,190,620	22,541,781	2.68%
2024-09-25	9.94	10.24	9.91	10.09	10.04	qfq	2,265,700	22,930,134	1.82%
2024-09-24	9.65	9.91	9.57	9.91	9.86	qfq	1,867,000	18,270,509	3.23%
2024-09-23	9.55	9.68	9.48	9.60	9.55	qfq	787,400	7,542,306	0.52%
2024-09-20	9.57	9.63	9.48	9.55	9.50	qfq	904,600	8,631,262	-0.21%
2024-09-19	9.36	9.63	9.30	9.57	9.52	qfq	1,443,440	13,737,565	2.46%
2024-09-18	9.40	9.47	9.11	9.34	9.29	qfq	1,365,560	12,650,631	-0.64%
2024-09-13	9.61	9.69	9.40	9.40	9.35	qfq	939,640	8,935,132	-2.59%
2024-09-12	9.75	9.86	9.63	9.65	9.60	qfq	1,023,700	9,978,621	-1.03%
2024-09-11	9.85	9.85	9.70	9.75	9.70	qfq	1,074,500	10,505,686	-1.12%
2024-09-10	9.66	9.88	9.60	9.86	9.81	qfq	1,250,800	12,174,125	1.75%
2024-09-09	9.59	9.79	9.51	9.69	9.64	qfq	1,092,600	10,557,412	0.21%
2024-09-06	9.85	9.88	9.61	9.67	9.62	qfq	1,659,200	16,093,298	-1.63%
2024-09-05	9.77	9.88	9.74	9.83	9.78	qfq	833,400	8,179,238	0.51%
2024-09-04	9.75	9.90	9.74	9.78	9.73	qfq	1,192,500	11,707,329	-1.11%
2024-09-03	9.93	9.93	9.68	9.89	9.84	qfq	1,794,700	17,663,299	2.38%
2024-09-02	9.90	9.96	9.65	9.66	9.61	qfq	1,984,960	19,450,786	-2.23%
2024-08-30	9.69	10.01	9.59	9.88	9.83	qfq	2,516,300	24,675,181	2.17%
2024-08-29	9.42	9.69	9.33	9.67	9.62	qfq	1,396,112	13,376,822	2.65%
2024-08-28	9.41	9.56	9.20	9.42	9.37	qfq	1,279,600	12,055,776	0.75%
2024-08-27	9.59	9.64	9.25	9.35	9.30	qfq	1,499,400	14,119,546	-2.71%
2024-08-26	9.38	9.72	9.37	9.61	9.56	qfq	1,708,660	16,444,381	2.13%
2024-08-23	9.60	9.60	9.27	9.41	9.36	qfq	1,913,900	18,016,434	-2.18%
2024-08-22	9.76	9.97	9.61	9.62	9.57	qfq	1,679,600	16,373,674	-2.73%
2024-08-21	9.71	10.30	9.71	9.89	9.84	qfq	1,802,060	17,917,922	1.02%
2024-08-20	9.96	10.01	9.78	9.79	9.74	qfq	1,242,580	12,214,704	-1.71%
2024-08-19	10.06	10.13	9.90	9.96	9.91	qfq	1,199,300	11,970,173	-0.90%
2024-08-16	10.02	10.16	9.98	10.05	10.00	qfq	1,345,000	13,546,099	0.50%
2024-08-15	9.89	10.07	9.75	10.00	9.95	qfq	1,343,400	13,357,291	1.01%
2024-08-14	9.98	10.09	9.88	9.90	9.85	qfq	902,860	8,983,729	-0.10%
2024-08-13	9.91	9.96	9.67	9.91	9.86	qfq	1,530,600	15,047,289	-0.10%
2024-08-12	9.92	9.98	9.80	9.92	9.87	qfq	893,700	8,837,833	-0.40%
2024-08-09	10.10	10.12	9.94	9.96	9.91	qfq	1,150,000	11,501,628	-0.40%
2024-08-08	10.30	10.30	9.84	10.00	9.95	qfq	1,920,900	19,138,027	-1.28%
2024-08-07	10.14	10.30	10.04	10.13	10.08	qfq	1,658,820	16,892,216	-0.10%
2024-08-06	9.93	10.15	9.84	10.14	10.09	qfq	1,507,632	15,118,793	3.47%
2024-08-05	10.05	10.25	9.80	9.80	9.75	qfq	1,827,480	18,303,963	-3.54%
2024-08-02	10.30	10.45	10.14	10.16	10.11	qfq	2,669,700	27,467,768	-2.12%
2024-08-01	10.36	10.55	10.30	10.38	10.33	qfq	1,734,100	18,051,554	0.29%
2024-07-31	9.94	10.42	9.94	10.35	10.30	qfq	2,302,900	23,627,576	4.12%
2024-07-30	9.89	10.01	9.80	9.94	9.89	qfq	1,185,100	11,751,604	0.10%
2024-07-29	9.94	10.01	9.79	9.93	9.88	qfq	1,367,160	13,546,621	0.40%
2024-07-26	9.60	9.89	9.56	9.89	9.84	qfq	1,981,400	19,459,905	3.02%
2024-07-25	9.36	9.73	9.31	9.60	9.55	qfq	1,943,280	18,506,933	1.59%
2024-07-24	9.62	9.79	9.42	9.45	9.40	qfq	1,562,100	14,881,599	-2.28%
2024-07-23	9.80	9.96	9.64	9.67	9.62	qfq	1,493,483	14,673,176	-1.63%
2024-07-22	9.84	9.85	9.66	9.83	9.78	qfq	1,463,700	14,303,817	0.92%
2024-07-19	9.49	9.85	9.36	9.74	9.69	qfq	1,690,600	16,410,814	2.10%
2024-07-18	9.72	9.72	9.25	9.54	9.49	qfq	2,009,000	18,984,717	-1.14%
2024-07-17	9.97	9.97	9.65	9.65	9.60	qfq	1,603,700	15,654,464	-3.02%
2024-07-16	10.04	10.10	9.88	9.95	9.90	qfq	1,214,600	12,102,238	-0.50%
2024-07-15	10.36	10.36	9.98	10.00	9.95	qfq	1,571,800	15,788,857	-3.47%
2024-07-12	10.51	10.59	10.32	10.36	10.31	qfq	1,508,200	15,731,000	-1.33%
2024-07-11	10.25	10.53	10.21	10.50	10.44	qfq	2,222,540	23,071,540	4.58%
2024-07-10	10.14	10.20	9.97	10.04	9.99	qfq	1,346,300	13,590,708	-1.18%
2024-07-09	10.11	10.18	9.65	10.16	10.11	qfq	2,329,155	23,116,799	2.01%
2024-07-08	10.37	10.37	9.91	9.96	9.91	qfq	1,462,820	14,721,074	-3.30%
2024-07-05	10.15	10.34	10.02	10.30	10.25	qfq	1,542,472	15,763,225	1.08%
2024-07-04	10.55	10.68	10.12	10.19	10.14	qfq	2,113,500	21,871,257	-2.30%
2024-07-03	10.68	10.70	10.40	10.43	10.38	qfq	1,965,000	20,677,455	-2.16%
2024-07-02	10.68	10.74	10.60	10.66	10.60	qfq	1,696,100	18,094,712	-0.19%
2024-07-01	10.85	10.89	10.44	10.68	10.62	qfq	2,504,616	26,549,166	-1.66%
2024-06-28	10.71	11.08	10.71	10.86	10.80	qfq	2,136,000	23,337,071	0.56%
2024-06-27	11.11	11.36	10.80	10.80	10.74	qfq	3,518,000	38,882,418	-2.53%
2024-06-26	10.51	11.60	10.45	11.08	11.02	qfq	4,630,700	50,695,585	4.73%
2024-06-25	10.46	10.79	10.46	10.58	10.52	qfq	2,002,100	21,254,624	1.73%
2024-06-24	10.96	10.99	10.37	10.40	10.35	qfq	2,376,900	25,118,287	-5.02%
2024-06-21	11.02	11.08	10.85	10.95	10.89	qfq	1,040,076	11,415,614	-0.64%
2024-06-20	11.23	11.36	10.97	11.02	10.96	qfq	1,658,000	18,422,085	-2.99%
2024-06-19	11.42	11.54	11.30	11.36	11.25	qfq	1,238,900	14,114,530	-0.53%
2024-06-18	11.16	11.43	11.13	11.42	11.31	qfq	1,674,100	19,009,294	2.33%
2024-06-17	11.31	11.47	11.15	11.16	11.05	qfq	1,305,300	14,727,652	-2.02%
2024-06-14	11.25	11.39	11.06	11.39	11.28	qfq	1,347,200	15,186,632	1.24%
2024-06-13	11.19	11.35	11.13	11.25	11.14	qfq	1,252,500	14,075,792	-0.18%
2024-06-12	11.11	11.36	11.08	11.27	11.16	qfq	1,462,900	16,478,001	1.62%
2024-06-11	11.08	11.11	10.78	11.09	10.98	qfq	1,516,500	16,611,459	-0.72%
2024-06-07	10.85	11.20	10.72	11.17	11.06	qfq	2,610,900	28,847,139	4.59%
2024-06-06	11.28	11.37	10.51	10.68	10.58	qfq	3,277,392	35,489,239	-4.56%
2024-06-05	11.51	11.55	11.11	11.19	11.08	qfq	2,581,740	29,143,224	-3.45%
2024-06-04	12.07	12.09	11.49	11.59	11.48	qfq	3,307,200	38,554,552	-4.06%
2024-06-03	11.99	12.28	11.90	12.08	11.96	qfq	3,680,000	44,530,118	1.17%
2024-05-31	11.73	11.98	11.73	11.94	11.83	qfq	1,937,200	23,048,370	0.84%
2024-05-30	11.75	12.27	11.61	11.84	11.73	qfq	2,435,900	28,945,399	0.85%
2024-05-29	11.74	11.96	11.69	11.74	11.63	qfq	1,697,200	20,038,152	-1.18%
2024-05-28	12.09	12.10	11.85	11.88	11.77	qfq	1,606,260	19,208,351	-0.67%
2024-05-27	12.00	12.08	11.67	11.96	11.85	qfq	1,965,900	23,248,091	0.25%
2024-05-24	12.03	12.17	11.91	11.93	11.82	qfq	2,565,160	30,926,625	-0.83%
2024-05-23	12.38	12.46	11.93	12.03	11.92	qfq	3,099,900	37,639,555	-2.51%
2024-05-22	12.20	12.39	12.11	12.34	12.22	qfq	2,229,500	27,431,629	1.06%
2024-05-21	12.41	12.41	12.11	12.21	12.09	qfq	2,140,640	26,218,754	-1.85%
2024-05-20	12.46	12.52	12.30	12.44	12.32	qfq	3,042,760	37,738,825	0.81%
2024-05-17	12.11	12.38	11.92	12.34	12.22	qfq	3,522,860	42,934,794	1.40%
2024-05-16	12.12	12.34	12.12	12.17	12.05	qfq	4,241,560	51,718,069	-0.65%
2024-05-15	11.97	13.10	11.95	12.25	12.13	qfq	9,564,300	119,298,769	2.77%
2024-05-14	11.62	11.95	11.62	11.92	11.81	qfq	2,537,280	30,079,801	2.14%
2024-05-13	11.98	11.98	11.59	11.67	11.56	qfq	3,413,996	40,141,122	-3.55%
2024-05-10	12.46	12.59	12.07	12.10	11.98	qfq	3,334,240	40,643,785	-2.89%
2024-05-09	12.34	12.56	12.33	12.46	12.34	qfq	2,755,700	34,427,233	1.05%
2024-05-08	12.70	12.70	12.31	12.33	12.21	qfq	3,314,192	41,374,356	-3.07%
2024-05-07	12.55	12.91	12.40	12.72	12.60	qfq	5,149,792	65,159,650	1.52%
2024-05-06	12.38	12.58	12.34	12.53	12.41	qfq	4,721,074	58,759,304	2.45%
2024-04-30	12.50	12.50	12.04	12.23	12.11	qfq	4,695,900	57,496,500	-1.61%
2024-04-29	12.13	12.49	12.10	12.43	12.31	qfq	6,631,500	81,566,738	2.47%
2024-04-26	12.15	12.16	11.71	12.13	12.01	qfq	7,071,900	84,619,811	-0.57%
2024-04-25	11.96	12.34	11.84	12.20	12.08	qfq	4,234,000	51,360,263	1.50%
2024-04-24	11.74	12.06	11.67	12.02	11.91	qfq	3,588,300	42,771,587	1.86%
2024-04-23	11.67	11.90	11.58	11.80	11.69	qfq	3,861,960	45,426,497	1.20%
2024-04-22	11.60	11.85	11.19	11.66	11.55	qfq	4,309,060	49,815,824	0.43%
2024-04-19	11.74	11.96	11.53	11.61	11.50	qfq	3,487,160	40,702,712	-1.19%
2024-04-18	11.88	11.99	11.45	11.75	11.64	qfq	5,419,960	63,676,821	0.69%
2024-04-17	10.70	11.67	10.70	11.67	11.56	qfq	7,714,576	87,995,900	9.99%
2024-04-16	11.58	11.71	10.61	10.61	10.51	qfq	8,096,760	87,143,671	-10.01%
2024-04-15	12.80	12.80	11.52	11.79	11.68	qfq	9,742,642	116,522,630	-7.89%
2024-04-12	13.06	13.37	12.80	12.80	12.68	qfq	5,768,360	75,457,454	-1.92%
2024-04-11	13.14	13.41	12.88	13.05	12.93	qfq	6,853,172	89,888,059	-1.51%
2024-04-10	12.91	14.12	12.78	13.25	13.12	qfq	11,363,014	152,860,862	2.95%
2024-04-09	12.76	12.97	12.57	12.87	12.75	qfq	3,751,500	47,964,871	1.02%
2024-04-08	13.45	13.49	12.73	12.74	12.62	qfq	6,159,100	79,801,708	-5.07%
2024-04-03	13.70	13.74	13.29	13.42	13.29	qfq	5,192,431	69,882,555	-1.90%
2024-04-02	13.78	13.80	13.53	13.68	13.55	qfq	5,141,142	70,256,470	-1.23%
2024-04-01	13.50	13.85	13.44	13.85	13.72	qfq	7,009,043	96,058,781	3.13%
2024-03-29	13.37	13.45	13.13	13.43	13.30	qfq	5,442,879	72,415,016	0.52%
2024-03-28	12.74	13.48	12.68	13.36	13.23	qfq	8,857,333	117,233,485	3.81%
2024-03-27	13.35	13.88	12.77	12.87	12.75	qfq	9,481,500	126,740,590	-2.20%
2024-03-26	13.25	13.48	12.89	13.16	13.03	qfq	7,066,696	93,329,657	-0.23%
2024-03-25	13.61	13.86	13.19	13.19	13.06	qfq	8,375,889	113,344,025	-4.21%
2024-03-22	14.12	14.15	13.62	13.77	13.64	qfq	10,897,351	150,679,057	-3.03%
2024-03-21	14.13	14.45	14.06	14.20	14.06	qfq	11,686,800	166,711,524	0.42%
2024-03-20	14.02	14.34	14.01	14.14	14.01	qfq	8,959,295	127,130,232	0.93%
2024-03-19	14.25	14.58	14.00	14.01	13.88	qfq	12,735,649	181,444,104	-2.91%
2024-03-18	13.81	15.09	13.64	14.43	14.29	qfq	19,149,948	273,051,133	5.17%
2024-03-15	13.35	13.76	13.11	13.72	13.59	qfq	13,656,233	184,664,597	1.70%
2024-03-14	13.06	13.76	13.06	13.49	13.36	qfq	14,184,255	190,264,955	2.43%
2024-03-13	12.90	13.28	12.80	13.17	13.04	qfq	9,684,568	126,479,575	2.17%
2024-03-12	13.03	13.18	12.78	12.89	12.77	qfq	9,769,100	126,253,396	-1.00%
2024-03-11	13.15	13.29	12.81	13.02	12.90	qfq	10,306,365	133,987,690	-2.03%
2024-03-08	13.13	13.70	12.86	13.29	13.16	qfq	11,984,460	159,606,413	2.00%
2024-03-07	13.19	13.90	13.00	13.03	12.91	qfq	15,624,595	209,176,336	-1.14%
2024-03-06	12.50	13.25	12.48	13.18	13.05	qfq	11,460,300	148,600,222	4.35%
2024-03-05	12.76	13.09	12.53	12.63	12.51	qfq	7,217,555	92,187,521	-2.24%
2024-03-04	12.61	12.92	12.21	12.92	12.80	qfq	8,060,272	101,654,404	2.22%
2024-03-01	12.32	12.93	12.30	12.64	12.52	qfq	9,611,288	121,295,566	2.18%
2024-02-29	11.00	12.40	11.00	12.37	12.25	qfq	11,449,930	137,555,193	3.34%
2024-02-28	13.29	13.67	11.97	11.97	11.86	qfq	16,814,560	216,325,117	-10.00%
2024-02-27	13.40	13.40	12.75	13.30	13.17	qfq	15,346,796	201,443,750	-1.12%
2024-02-26	12.49	13.45	12.09	13.45	13.32	qfq	15,004,522	193,180,272	9.98%
2024-02-23	11.61	12.28	11.40	12.23	12.11	qfq	13,130,726	155,143,457	4.35%
2024-02-22	11.27	11.72	11.06	11.72	11.61	qfq	11,074,827	126,133,219	6.55%
2024-02-21	10.52	11.36	10.43	11.00	10.90	qfq	8,812,149	97,666,450	3.19%
2024-02-20	10.43	10.75	10.18	10.66	10.56	qfq	7,060,866	74,390,179	2.50%
2024-02-19	10.08	10.50	10.07	10.40	10.30	qfq	7,563,221	78,088,134	4.94%
2024-02-08	9.19	9.92	9.12	9.91	9.82	qfq	8,721,409	83,386,565	9.02%
2024-02-07	9.80	9.88	9.01	9.09	9.00	qfq	9,279,600	87,102,375	-5.71%
2024-02-06	8.86	10.09	8.74	9.64	9.55	qfq	10,304,584	95,947,175	-0.72%
2024-02-05	10.60	10.60	9.71	9.71	9.62	qfq	7,635,700	75,288,839	-10.01%
2024-02-02	11.20	11.49	10.28	10.79	10.69	qfq	7,940,380	86,758,537	-2.97%
2024-02-01	11.01	11.38	10.71	11.12	11.01	qfq	6,572,600	72,791,071	0.18%
2024-01-31	11.95	11.98	11.00	11.10	10.99	qfq	9,620,140	109,661,904	-7.11%
2024-01-30	12.18	12.44	11.93	11.95	11.84	qfq	6,135,260	74,753,939	-2.21%
2024-01-29	13.10	13.30	12.22	12.22	12.10	qfq	11,539,404	145,656,642	-6.65%
2024-01-26	13.30	13.52	12.99	13.09	12.97	qfq	8,703,834	115,490,542	-2.17%
2024-01-25	13.05	13.44	12.88	13.38	13.25	qfq	12,643,071	167,416,067	1.75%
2024-01-24	12.82	13.55	12.71	13.15	13.02	qfq	13,672,831	178,543,892	1.78%
2024-01-23	13.21	13.50	12.92	12.92	12.80	qfq	17,083,554	222,149,105	-9.97%
2024-01-22	15.67	15.67	14.35	14.35	14.21	qfq	14,301,569	206,297,042	-9.97%
2024-01-19	16.48	16.62	15.70	15.94	15.79	qfq	19,770,900	317,925,261	-5.12%
2024-01-18	15.67	16.88	15.51	16.80	16.64	qfq	23,145,192	377,505,624	4.02%
2024-01-17	16.60	16.95	16.13	16.15	16.00	qfq	18,684,200	308,220,147	-2.71%
2024-01-16	17.47	17.54	16.31	16.60	16.44	qfq	26,482,727	441,173,647	-1.60%
2024-01-15	15.51	16.87	15.51	16.87	16.71	qfq	8,220,774	137,010,828	9.97%
2024-01-12	15.94	16.18	15.25	15.34	15.19	qfq	14,802,680	230,295,246	-4.60%
2024-01-11	15.01	16.21	15.01	16.08	15.93	qfq	24,126,679	377,755,274	1.84%
2024-01-10	17.60	18.25	15.76	15.79	15.64	qfq	35,587,439	597,905,275	-4.88%
2024-01-09	15.15	16.60	15.12	16.60	16.44	qfq	10,865,536	177,827,983	10.01%
2024-01-08	15.12	15.34	14.95	15.09	14.95	qfq	6,911,167	104,656,409	0.27%
2024-01-05	15.49	15.79	14.95	15.05	14.91	qfq	7,662,464	117,154,911	-2.08%
2024-01-04	15.52	15.57	15.24	15.37	15.22	qfq	6,811,200	105,102,679	-1.66%
2024-01-03	15.97	15.99	15.34	15.63	15.48	qfq	12,299,200	191,669,341	-2.68%
2024-01-02	15.61	16.39	15.60	16.06	15.91	qfq	16,977,460	274,031,144	1.32%
2023-12-29	15.52	16.10	15.20	15.85	15.70	qfq	20,993,580	329,710,052	2.39%
2023-12-28	14.54	15.95	14.54	15.48	15.33	qfq	26,051,763	401,401,551	6.76%
2023-12-27	14.50	14.77	14.11	14.50	14.36	qfq	12,736,888	184,128,065	-1.02%
2023-12-26	14.28	15.07	13.82	14.65	14.51	qfq	21,499,435	308,858,059	0.96%
2023-12-25	14.60	14.77	13.60	14.51	14.37	qfq	22,993,164	325,830,984	-3.27%
2023-12-22	15.71	16.47	14.82	15.00	14.86	qfq	31,492,064	494,407,770	-4.88%
2023-12-21	16.80	16.80	15.61	15.77	15.62	qfq	36,546,318	587,395,696	-6.30%
2023-12-20	16.00	16.83	16.00	16.83	16.67	qfq	7,445,311	123,714,651	10.00%
2023-12-19	13.88	15.30	13.80	15.30	15.15	qfq	16,121,220	240,051,120	9.99%
2023-12-18	14.24	14.28	13.83	13.91	13.78	qfq	4,969,476	69,552,869	-2.32%
2023-12-15	14.60	14.66	14.15	14.24	14.10	qfq	6,174,460	88,122,270	-2.53%
2023-12-14	14.74	14.95	14.57	14.61	14.47	qfq	8,030,184	118,318,336	-0.75%
2023-12-13	14.69	14.88	14.61	14.72	14.58	qfq	13,316,584	196,092,869	-1.87%
2023-12-12	14.10	15.18	13.97	15.00	14.86	qfq	18,692,310	276,985,630	6.46%
2023-12-11	13.79	14.15	13.66	14.09	13.96	qfq	8,608,190	120,150,456	2.77%
2023-12-08	14.30	14.58	13.70	13.71	13.58	qfq	10,680,680	149,512,754	-3.92%
2023-12-07	14.41	14.45	14.16	14.27	14.13	qfq	7,840,900	111,981,087	-1.79%
2023-12-06	13.97	14.77	13.89	14.53	14.39	qfq	13,549,620	196,024,524	2.47%
2023-12-05	14.21	14.65	13.92	14.18	14.04	qfq	12,539,904	178,874,646	0.28%
2023-12-04	13.97	14.65	13.83	14.14	14.01	qfq	9,587,532	136,346,492	1.80%
2023-12-01	14.02	14.08	13.73	13.89	13.76	qfq	6,511,820	90,228,783	-1.56%
2023-11-30	13.95	14.23	13.78	14.11	13.98	qfq	6,174,140	86,208,990	1.36%
2023-11-29	13.95	14.13	13.86	13.92	13.79	qfq	3,562,797	49,903,357	-0.50%
2023-11-28	13.83	14.11	13.83	13.99	13.86	qfq	3,921,060	54,854,044	1.16%
2023-11-27	13.77	13.91	13.69	13.83	13.70	qfq	3,541,484	48,892,079	-0.22%
2023-11-24	13.97	14.05	13.76	13.86	13.73	qfq	4,973,384	69,088,347	-1.00%
2023-11-23	13.77	14.10	13.77	14.00	13.87	qfq	4,861,727	67,894,758	1.52%
2023-11-22	13.90	14.06	13.79	13.79	13.66	qfq	4,821,560	67,110,462	-1.08%
2023-11-21	14.01	14.10	13.89	13.94	13.81	qfq	5,742,159	80,244,578	-0.71%
2023-11-20	14.11	14.23	13.87	14.04	13.91	qfq	5,676,120	79,522,767	0.79%
2023-11-17	13.66	13.97	13.66	13.93	13.80	qfq	5,681,287	78,730,611	1.68%
2023-11-16	13.83	13.89	13.66	13.70	13.57	qfq	6,385,140	87,833,240	-1.37%
2023-11-15	13.64	14.04	13.54	13.89	13.76	qfq	9,388,357	129,626,093	2.66%
2023-11-14	13.70	13.70	13.44	13.53	13.40	qfq	6,781,925	91,743,904	-1.31%
2023-11-13	13.45	13.76	13.33	13.71	13.58	qfq	6,883,664	93,309,733	2.31%
2023-11-10	13.18	13.45	13.13	13.40	13.27	qfq	4,842,153	64,680,786	0.98%
2023-11-09	13.26	13.53	13.18	13.27	13.14	qfq	5,230,480	69,739,577	-0.15%
2023-11-08	13.25	13.35	13.17	13.29	13.16	qfq	5,778,399	76,683,928	0.30%
2023-11-07	13.21	13.30	13.09	13.25	13.12	qfq	7,384,709	97,597,688	0.15%
2023-11-06	13.26	13.35	13.13	13.23	13.10	qfq	8,172,399	107,843,566	0.08%
2023-11-03	13.05	13.33	12.98	13.22	13.09	qfq	9,508,883	125,598,974	2.88%
2023-11-02	12.92	13.15	12.85	12.85	12.73	qfq	4,616,962	60,029,246	-0.77%
2023-11-01	12.88	13.05	12.80	12.95	12.83	qfq	3,617,900	46,868,106	0.47%
2023-10-31	13.00	13.05	12.79	12.89	12.77	qfq	3,606,300	46,501,859	-0.92%
2023-10-30	12.75	13.03	12.63	13.01	12.89	qfq	5,719,776	73,824,287	1.48%
2023-10-27	12.52	12.86	12.36	12.82	12.70	qfq	4,266,330	54,083,781	1.99%
2023-10-26	12.66	12.70	12.31	12.57	12.45	qfq	3,771,700	47,004,545	-1.41%
2023-10-25	12.40	12.83	12.38	12.75	12.63	qfq	4,713,673	59,942,685	2.82%
2023-10-24	12.12	12.43	12.10	12.40	12.28	qfq	4,957,953	61,030,313	2.65%
2023-10-23	12.49	12.51	11.94	12.08	11.96	qfq	6,436,160	78,029,716	-4.51%
2023-10-20	12.78	13.05	12.61	12.65	12.53	qfq	4,370,449	55,704,839	-1.25%
2023-10-19	12.58	13.06	12.51	12.81	12.69	qfq	6,087,132	78,475,858	1.26%
2023-10-18	12.86	12.89	12.63	12.65	12.53	qfq	4,397,060	55,885,341	-2.54%
2023-10-17	12.78	13.04	12.67	12.98	12.86	qfq	6,768,480	87,109,661	2.37%
2023-10-16	12.86	12.94	12.56	12.68	12.56	qfq	5,893,684	74,706,196	-1.40%
2023-10-13	13.10	13.12	12.85	12.86	12.74	qfq	7,123,590	92,302,476	-2.50%
2023-10-12	13.20	13.27	13.09	13.19	13.06	qfq	6,154,488	81,028,463	-0.23%
2023-10-11	13.28	13.34	13.11	13.22	13.09	qfq	7,760,815	102,546,681	-0.60%
2023-10-10	13.29	13.32	13.08	13.30	13.17	qfq	11,254,133	148,415,132	-0.52%
2023-10-09	13.26	13.37	13.06	13.37	13.24	qfq	15,131,370	200,481,291	1.06%
2023-09-28	13.39	13.39	13.02	13.23	13.10	qfq	15,495,090	204,326,711	-1.27%
2023-09-27	13.64	13.64	13.18	13.40	13.27	qfq	24,200,121	322,617,455	-1.98%
2023-09-26	12.42	13.67	12.41	13.67	13.54	qfq	10,934,856	147,290,805	9.98%
2023-09-25	12.40	12.63	12.29	12.43	12.31	qfq	2,896,564	36,068,133	0.57%
2023-09-22	12.12	12.36	12.03	12.36	12.24	qfq	3,016,760	36,818,686	2.40%
2023-09-21	12.26	12.33	11.99	12.07	11.96	qfq	2,649,760	32,115,476	-1.23%
2023-09-20	12.21	12.64	12.15	12.22	12.10	qfq	4,329,756	53,479,329	-0.49%
2023-09-19	12.22	12.36	12.10	12.28	12.16	qfq	4,106,446	50,117,945	0.33%
2023-09-18	12.34	12.35	11.98	12.24	12.12	qfq	6,935,959	84,698,525	0.00%
2023-09-15	12.77	12.80	12.16	12.24	12.12	qfq	7,080,873	87,483,679	-3.77%
2023-09-14	12.83	12.94	12.64	12.72	12.60	qfq	1,791,040	22,862,769	-0.47%
2023-09-13	12.98	13.02	12.70	12.78	12.66	qfq	1,597,372	20,452,815	-1.39%
2023-09-12	13.02	13.13	12.90	12.96	12.84	qfq	1,347,328	17,487,349	-0.99%
2023-09-11	13.11	13.19	12.95	13.09	12.97	qfq	1,836,760	24,011,227	-0.08%
2023-09-08	12.94	13.17	12.94	13.10	12.98	qfq	1,502,584	19,690,694	1.08%
2023-09-07	13.19	13.22	12.91	12.96	12.84	qfq	1,728,668	22,504,646	-1.74%
2023-09-06	13.07	13.22	12.99	13.19	13.06	qfq	1,640,019	21,553,354	1.15%
2023-09-05	13.14	13.14	13.01	13.04	12.92	qfq	1,313,080	17,148,848	-0.23%
2023-09-04	13.01	13.13	12.95	13.07	12.95	qfq	1,503,800	19,596,428	0.85%
2023-09-01	13.02	13.10	12.80	12.96	12.84	qfq	1,242,300	16,068,657	0.00%
2023-08-31	12.83	13.02	12.83	12.96	12.84	qfq	1,687,080	21,831,628	0.47%
2023-08-30	12.82	13.05	12.80	12.90	12.78	qfq	2,264,700	29,233,419	0.62%
2023-08-29	12.06	12.85	12.00	12.82	12.70	qfq	3,571,860	45,114,528	6.13%
2023-08-28	12.48	12.48	12.02	12.08	11.96	qfq	4,014,278	49,052,624	2.37%
2023-08-25	11.86	12.18	11.67	11.80	11.69	qfq	2,537,368	30,153,381	-0.51%
2023-08-24	12.20	12.24	11.82	11.86	11.75	qfq	1,843,060	22,083,237	-3.18%
2023-08-23	12.25	12.38	12.06	12.25	12.13	qfq	1,537,496	18,778,273	0.00%
2023-08-22	12.46	12.53	12.01	12.25	12.13	qfq	1,412,500	17,244,301	-1.61%
2023-08-21	12.50	12.60	12.41	12.45	12.33	qfq	979,500	12,245,189	0.00%
2023-08-18	12.51	12.71	12.45	12.45	12.33	qfq	1,303,606	16,425,101	-1.11%
2023-08-17	12.07	12.61	11.97	12.59	12.47	qfq	2,110,466	26,169,365	4.05%
2023-08-16	12.32	12.36	12.07	12.10	11.98	qfq	1,288,260	15,643,639	-1.87%
2023-08-15	12.41	12.56	12.29	12.33	12.21	qfq	897,296	11,136,583	-0.80%
2023-08-14	12.28	12.43	12.24	12.43	12.31	qfq	1,087,172	13,412,363	1.22%
2023-08-11	12.31	12.50	12.25	12.28	12.16	qfq	1,164,200	14,398,751	-0.49%
2023-08-10	12.41	12.45	12.30	12.34	12.22	qfq	673,200	8,317,933	0.33%
2023-08-09	12.50	12.55	12.30	12.30	12.18	qfq	1,263,100	15,636,926	-2.07%
2023-08-08	12.59	12.60	12.46	12.56	12.44	qfq	1,425,064	17,850,907	0.24%
2023-08-07	12.48	12.70	12.48	12.53	12.41	qfq	1,572,100	19,813,710	-0.32%
2023-08-04	12.50	12.63	12.46	12.57	12.45	qfq	1,378,200	17,310,124	0.64%
2023-08-03	12.76	12.80	12.43	12.49	12.37	qfq	2,215,160	27,828,260	-2.73%
2023-08-02	12.67	12.89	12.61	12.84	12.72	qfq	1,502,800	19,177,231	1.18%
2023-08-01	12.76	12.85	12.42	12.69	12.57	qfq	2,232,120	28,087,934	-0.55%
2023-07-31	12.85	12.89	12.67	12.76	12.64	qfq	1,966,300	25,069,217	-0.70%
2023-07-28	12.83	13.05	12.70	12.85	12.73	qfq	1,744,200	22,406,192	-0.31%
2023-07-27	13.00	13.16	12.80	12.89	12.77	qfq	2,082,700	26,966,852	-0.92%
2023-07-26	13.50	13.51	12.93	13.01	12.89	qfq	3,949,900	51,834,806	-3.70%
2023-07-25	13.84	13.91	13.43	13.51	13.38	qfq	3,579,619	48,719,540	-2.38%
2023-07-24	13.48	13.93	13.35	13.84	13.71	qfq	2,540,479	35,017,079	2.52%
2023-07-21	13.60	13.70	13.32	13.50	13.37	qfq	2,923,000	39,520,268	-1.17%
2023-07-20	13.76	13.94	13.55	13.66	13.53	qfq	3,468,560	47,735,231	-0.36%
2023-07-19	13.69	13.88	13.62	13.71	13.58	qfq	2,564,640	35,184,294	-0.22%
2023-07-18	13.72	13.98	13.56	13.74	13.61	qfq	2,976,164	40,970,718	0.00%
2023-07-17	13.62	13.86	13.40	13.74	13.61	qfq	4,082,785	55,922,650	-0.22%