SECURITY DETAIL · RAW DATA

晨丰科技603685.SH

ASSECNYSTOCK

最近收盘价27.222026-07-17

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

最近交易日2026-07-17

成交量（股）3,112,690

成交额（元）83,452,338

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 4 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
2026-07-02	2026-07-09	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.008	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-26	cash_dividend	0.014	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	27.73	27.73	26.16	27.22	27.22	qfq	3,112,690	83,452,338	1.19%
2026-07-16	27.18	27.48	26.70	26.90	26.90	qfq	1,451,762	39,180,459	-1.18%
2026-07-15	27.25	28.23	27.02	27.22	27.22	qfq	2,016,177	55,643,495	-0.07%
2026-07-14	27.12	27.59	26.48	27.24	27.24	qfq	1,885,469	50,832,042	0.33%
2026-07-13	29.58	29.73	27.01	27.15	27.15	qfq	4,502,106	125,498,646	-8.74%
2026-07-10	28.62	31.40	28.54	29.75	29.75	qfq	5,974,231	179,633,384	3.88%
2026-07-09	27.59	28.77	26.83	28.64	28.64	qfq	2,037,900	56,540,983	3.88%
2026-07-08	28.03	28.45	27.15	27.57	27.54	qfq	1,647,173	45,311,721	-2.41%
2026-07-07	29.11	29.55	28.20	28.25	28.22	qfq	2,380,462	68,542,313	-4.40%
2026-07-06	29.99	31.36	28.87	29.55	29.52	qfq	3,395,100	101,982,283	0.48%
2026-07-03	27.33	29.68	27.33	29.41	29.38	qfq	2,834,355	81,328,089	6.06%
2026-07-02	27.75	28.45	27.24	27.73	27.70	qfq	2,529,732	70,550,767	0.43%
2026-07-01	27.94	28.73	27.51	27.61	27.58	qfq	2,754,213	76,872,064	-3.12%
2026-06-30	28.55	28.82	27.76	28.50	28.47	qfq	2,980,562	84,360,921	-0.18%
2026-06-29	29.35	31.20	28.38	28.55	28.52	qfq	3,545,619	105,121,141	-1.89%
2026-06-26	29.73	30.13	29.10	29.10	29.07	qfq	2,176,700	64,204,323	-2.35%
2026-06-25	30.30	30.46	29.50	29.80	29.77	qfq	1,585,004	47,193,277	-1.26%
2026-06-24	31.84	32.26	29.54	30.18	30.15	qfq	2,500,678	76,138,560	-2.49%
2026-06-23	30.36	31.36	29.90	30.95	30.92	qfq	2,134,600	65,288,945	1.98%
2026-06-22	30.89	31.02	29.80	30.35	30.32	qfq	3,023,200	91,249,861	-2.32%
2026-06-18	31.50	31.77	30.91	31.07	31.04	qfq	2,222,778	69,236,367	-2.30%
2026-06-17	32.18	32.68	31.50	31.80	31.77	qfq	2,214,760	71,174,783	-0.44%
2026-06-16	31.80	32.26	31.30	31.94	31.91	qfq	2,025,749	64,344,408	1.04%
2026-06-15	30.50	32.20	30.30	31.61	31.58	qfq	2,937,832	92,744,442	4.70%
2026-06-12	30.17	31.59	30.01	30.19	30.16	qfq	2,001,500	61,426,626	0.63%
2026-06-11	30.67	30.83	29.31	30.00	29.97	qfq	3,033,026	90,823,991	-3.85%
2026-06-10	31.33	32.50	30.08	31.20	31.17	qfq	3,136,640	97,031,746	-2.13%
2026-06-09	32.30	32.35	30.70	31.88	31.85	qfq	2,739,067	86,030,743	0.06%
2026-06-08	32.30	33.00	31.86	31.86	31.83	qfq	2,730,200	88,127,812	-4.64%
2026-06-05	33.72	33.99	32.68	33.41	33.37	qfq	3,100,926	103,135,334	-0.86%
2026-06-04	32.93	33.78	32.85	33.70	33.66	qfq	3,011,020	100,618,079	1.20%
2026-06-03	32.74	34.00	32.45	33.30	33.26	qfq	4,501,452	149,521,926	1.22%
2026-06-02	32.60	33.10	32.31	32.90	32.86	qfq	3,134,864	102,471,205	0.37%
2026-06-01	33.20	33.82	32.63	32.78	32.74	qfq	4,087,227	135,199,786	-1.09%
2026-05-29	35.00	35.38	32.50	33.14	33.10	qfq	5,397,525	181,965,603	-4.99%
2026-05-28	35.38	36.31	33.81	34.88	34.84	qfq	8,281,503	288,860,605	-2.46%
2026-05-27	36.18	36.91	35.10	35.76	35.72	qfq	9,799,077	352,225,178	-0.17%
2026-05-26	32.44	35.82	31.95	35.82	35.78	qfq	9,929,036	348,784,243	10.01%
2026-05-25	32.75	34.30	31.81	32.56	32.52	qfq	2,935,870	96,808,927	0.03%
2026-05-22	31.40	32.79	31.38	32.55	32.51	qfq	1,951,290	63,039,447	3.66%
2026-05-21	33.00	33.34	31.00	31.40	31.37	qfq	2,820,000	91,584,753	-4.21%
2026-05-20	32.99	33.10	32.30	32.78	32.74	qfq	1,769,056	57,685,633	-0.33%
2026-05-19	32.21	33.86	31.90	32.89	32.85	qfq	2,445,356	80,578,002	2.11%
2026-05-18	32.35	32.42	31.40	32.21	32.17	qfq	2,541,834	81,070,582	-0.68%
2026-05-15	32.80	33.63	32.29	32.43	32.39	qfq	2,555,010	83,586,549	-2.11%
2026-05-14	34.58	34.60	32.28	33.13	33.09	qfq	4,059,500	134,737,451	-3.52%
2026-05-13	35.50	35.90	34.28	34.34	34.30	qfq	4,572,758	159,828,004	-1.77%
2026-05-12	35.10	35.20	33.97	34.96	34.92	qfq	3,404,497	117,905,272	-0.31%
2026-05-11	33.11	35.50	33.00	35.07	35.03	qfq	5,553,413	192,673,379	6.66%
2026-05-08	31.98	33.06	31.81	32.88	32.84	qfq	2,550,700	83,285,654	1.80%
2026-05-07	32.00	33.46	31.31	32.30	32.26	qfq	4,544,827	146,314,970	1.35%
2026-05-06	33.03	33.30	31.46	31.87	31.84	qfq	5,084,384	162,756,872	-2.89%
2026-04-30	34.47	34.96	32.59	32.82	32.78	qfq	4,626,821	155,097,878	-4.15%
2026-04-29	32.91	34.87	32.91	34.24	34.20	qfq	3,868,189	131,864,145	2.51%
2026-04-28	33.51	34.28	33.10	33.40	33.36	qfq	3,703,888	124,343,221	-1.15%
2026-04-27	31.34	33.89	31.34	33.79	33.75	qfq	5,231,428	172,486,385	6.53%
2026-04-24	31.97	32.49	31.08	31.72	31.69	qfq	2,832,100	89,866,535	-0.75%
2026-04-23	32.13	32.57	30.86	31.96	31.93	qfq	3,689,191	116,565,900	-0.93%
2026-04-22	30.85	32.45	30.41	32.26	32.22	qfq	4,870,214	153,061,492	4.33%
2026-04-21	30.72	31.40	30.38	30.92	30.89	qfq	3,163,181	97,304,520	-0.35%
2026-04-20	31.71	31.95	30.63	31.03	31.00	qfq	4,346,198	136,167,194	-1.68%
2026-04-17	31.10	31.91	30.52	31.56	31.53	qfq	5,276,755	165,209,360	1.87%
2026-04-16	29.58	31.26	28.80	30.98	30.95	qfq	5,674,142	171,854,598	5.77%
2026-04-15	29.50	30.20	29.09	29.29	29.26	qfq	2,578,300	76,060,924	-0.24%
2026-04-14	29.25	29.66	28.70	29.36	29.33	qfq	3,301,010	96,622,653	0.96%
2026-04-13	29.55	29.65	28.70	29.08	29.05	qfq	2,676,227	77,646,382	-1.56%
2026-04-10	29.13	30.77	28.16	29.54	29.51	qfq	5,493,997	161,358,255	3.83%
2026-04-09	28.80	29.25	28.45	28.45	28.42	qfq	2,976,869	85,547,315	-2.54%
2026-04-08	29.17	30.59	29.12	29.19	29.16	qfq	4,872,816	145,164,330	2.24%
2026-04-07	30.99	31.23	28.35	28.55	28.52	qfq	5,946,231	175,457,805	-8.41%
2026-04-03	32.13	32.80	31.12	31.17	31.14	qfq	3,707,837	116,864,918	-3.32%
2026-04-02	32.77	32.78	31.10	32.24	32.20	qfq	4,617,312	147,895,313	0.34%
2026-04-01	30.50	32.78	30.36	32.13	32.10	qfq	7,396,781	236,706,669	7.82%
2026-03-31	29.50	31.39	29.12	29.80	29.77	qfq	5,139,300	156,611,692	0.30%
2026-03-30	27.53	29.84	27.00	29.71	29.68	qfq	5,356,043	154,239,993	7.26%
2026-03-27	27.72	27.98	27.04	27.70	27.67	qfq	2,062,303	56,844,719	-0.54%
2026-03-26	28.66	29.57	27.68	27.85	27.82	qfq	2,624,215	74,720,292	-3.30%
2026-03-25	27.41	28.93	27.01	28.80	28.77	qfq	3,769,490	107,238,746	5.42%
2026-03-24	26.30	27.50	25.82	27.32	27.29	qfq	3,456,414	92,373,119	6.97%
2026-03-23	27.00	27.00	25.00	25.54	25.51	qfq	3,761,517	98,142,073	-5.65%
2026-03-20	28.38	29.00	27.00	27.07	27.04	qfq	3,868,694	107,572,967	-4.65%
2026-03-19	29.66	29.66	28.16	28.39	28.36	qfq	5,127,776	147,200,851	-4.60%
2026-03-18	29.65	29.86	28.11	29.76	29.73	qfq	7,458,482	219,043,972	0.37%
2026-03-17	26.98	29.65	26.51	29.65	29.62	qfq	6,012,633	173,037,964	10.02%
2026-03-16	27.38	27.38	25.91	26.95	26.92	qfq	5,141,403	136,161,478	-0.41%
2026-03-13	27.78	28.20	27.06	27.06	27.03	qfq	3,025,207	83,515,063	-3.08%
2026-03-12	28.01	28.18	27.81	27.92	27.89	qfq	1,993,400	55,767,374	-0.71%
2026-03-11	28.33	29.15	27.88	28.12	28.09	qfq	2,821,298	80,091,801	0.00%
2026-03-10	28.00	28.66	27.90	28.12	28.09	qfq	2,990,000	84,384,823	1.01%
2026-03-09	28.90	28.90	27.34	27.84	27.81	qfq	4,005,013	111,728,429	-4.43%
2026-03-06	29.20	29.99	28.88	29.13	29.10	qfq	3,978,294	116,800,271	-2.31%
2026-03-05	29.36	30.06	28.61	29.82	29.79	qfq	7,268,040	213,430,867	1.77%
2026-03-04	27.63	29.65	27.63	29.30	29.27	qfq	5,732,562	165,823,413	3.94%
2026-03-03	28.58	29.71	28.00	28.19	28.16	qfq	6,235,234	180,004,864	-1.98%
2026-03-02	28.63	28.90	27.02	28.76	28.73	qfq	7,550,780	211,173,830	-0.07%
2026-02-27	28.46	29.15	27.98	28.78	28.75	qfq	4,190,484	120,205,738	1.12%
2026-02-26	27.90	28.75	27.20	28.46	28.43	qfq	5,202,896	147,157,906	2.01%
2026-02-25	27.73	28.28	27.00	27.90	27.87	qfq	9,576,454	265,125,771	2.61%
2026-02-24	24.90	27.19	24.89	27.19	27.16	qfq	8,834,723	235,418,101	9.99%
2026-02-13	24.01	24.95	23.81	24.72	24.69	qfq	5,541,518	135,019,559	2.96%
2026-02-12	24.74	24.97	23.94	24.01	23.98	qfq	4,002,605	96,844,695	-2.91%
2026-02-11	24.05	25.26	24.05	24.73	24.70	qfq	3,702,132	91,615,652	1.69%
2026-02-10	25.08	25.17	24.26	24.32	24.29	qfq	4,506,717	110,757,604	-1.66%
2026-02-09	25.05	26.24	24.31	24.73	24.70	qfq	7,234,612	181,708,042	-1.71%
2026-02-06	24.23	25.87	23.30	25.16	25.13	qfq	7,928,422	197,686,998	3.84%
2026-02-05	22.99	24.48	22.80	24.23	24.20	qfq	6,742,084	159,895,221	4.62%
2026-02-04	23.40	24.11	22.68	23.16	23.13	qfq	5,133,883	118,592,110	-1.32%
2026-02-03	22.64	23.66	22.21	23.47	23.44	qfq	7,277,871	167,898,133	5.48%
2026-02-02	21.44	23.03	21.44	22.25	22.23	qfq	7,141,382	160,067,711	3.97%
2026-01-30	21.08	21.85	20.78	21.40	21.38	qfq	4,822,395	103,231,275	1.28%
2026-01-29	22.25	22.40	21.08	21.13	21.11	qfq	7,292,346	158,140,191	-4.48%
2026-01-28	20.19	22.28	20.19	22.12	22.10	qfq	9,298,682	200,836,194	8.27%
2026-01-27	19.57	20.79	19.52	20.43	20.41	qfq	5,749,064	116,136,831	4.39%
2026-01-26	19.81	19.92	19.37	19.57	19.55	qfq	3,640,690	71,265,679	-1.06%
2026-01-23	19.71	20.10	19.50	19.78	19.76	qfq	3,524,825	69,702,171	0.15%
2026-01-22	18.42	19.77	18.31	19.75	19.73	qfq	6,612,636	127,350,737	7.22%
2026-01-21	18.21	18.48	18.12	18.42	18.40	qfq	1,659,175	30,454,628	1.21%
2026-01-20	18.61	18.61	18.03	18.20	18.18	qfq	2,115,543	38,491,877	-1.67%
2026-01-19	18.55	18.74	18.31	18.51	18.49	qfq	2,373,682	43,980,778	0.76%
2026-01-16	18.45	18.54	18.23	18.37	18.35	qfq	1,236,525	22,705,733	0.22%
2026-01-15	18.33	18.42	18.18	18.33	18.31	qfq	1,994,039	36,530,028	-0.11%
2026-01-14	18.25	18.48	17.90	18.35	18.33	qfq	3,144,812	57,255,950	0.27%
2026-01-13	18.62	18.75	18.30	18.30	18.28	qfq	2,734,987	50,533,886	-1.88%
2026-01-12	19.05	19.05	18.22	18.65	18.63	qfq	5,199,761	96,336,311	-2.00%
2026-01-09	19.10	19.99	18.95	19.03	19.01	qfq	4,940,124	95,614,431	-0.42%
2026-01-08	19.03	19.48	19.01	19.11	19.09	qfq	2,655,307	51,028,559	0.16%
2026-01-07	19.37	19.48	18.94	19.08	19.06	qfq	2,742,614	52,462,005	-1.14%
2026-01-06	19.31	19.88	19.12	19.30	19.28	qfq	4,203,487	81,795,237	-0.10%
2026-01-05	19.49	20.40	19.11	19.32	19.30	qfq	3,981,176	78,051,307	-0.87%
2025-12-31	18.73	19.50	18.56	19.49	19.47	qfq	2,410,665	46,063,911	4.00%
2025-12-30	18.57	18.92	18.48	18.74	18.72	qfq	1,961,372	36,770,075	-0.27%
2025-12-29	18.78	19.01	18.56	18.79	18.77	qfq	1,815,851	34,142,701	0.05%
2025-12-26	19.43	19.43	18.51	18.78	18.76	qfq	3,821,942	72,162,782	-2.59%
2025-12-25	19.62	19.91	19.14	19.28	19.26	qfq	2,554,555	49,267,415	-1.63%
2025-12-24	19.87	19.96	19.53	19.60	19.58	qfq	1,332,489	26,266,999	-0.91%
2025-12-23	19.33	19.99	19.24	19.78	19.76	qfq	2,329,231	45,746,802	2.33%
2025-12-22	19.80	19.82	19.31	19.33	19.31	qfq	2,079,134	40,520,967	-1.78%
2025-12-19	19.80	20.20	19.62	19.68	19.66	qfq	1,743,592	34,550,859	-1.16%
2025-12-18	19.73	20.47	19.22	19.91	19.89	qfq	2,342,499	46,685,992	2.15%
2025-12-17	19.02	19.66	18.83	19.49	19.47	qfq	2,351,596	45,024,500	2.69%
2025-12-16	20.21	20.21	18.80	18.98	18.96	qfq	2,788,647	53,564,380	-4.67%
2025-12-15	19.80	20.50	19.71	19.91	19.89	qfq	3,311,691	66,497,809	0.86%
2025-12-12	19.69	19.95	19.47	19.74	19.72	qfq	1,880,513	37,150,564	0.71%
2025-12-11	20.18	20.29	19.53	19.60	19.58	qfq	2,207,933	43,835,363	-1.66%
2025-12-10	20.70	20.70	19.80	19.93	19.91	qfq	3,412,420	68,514,538	-2.69%
2025-12-09	20.62	20.99	20.42	20.48	20.46	qfq	2,483,360	51,107,276	-0.97%
2025-12-08	21.08	21.08	20.58	20.68	20.66	qfq	2,733,806	56,892,659	-0.72%
2025-12-05	21.27	21.37	20.70	20.83	20.81	qfq	2,959,283	62,144,979	-0.95%
2025-12-04	21.21	21.37	20.96	21.03	21.01	qfq	1,752,715	36,974,401	-1.59%
2025-12-03	21.75	22.03	21.13	21.37	21.35	qfq	2,304,007	49,427,092	-2.02%
2025-12-02	21.32	21.93	21.28	21.81	21.79	qfq	2,974,504	64,261,884	2.30%
2025-12-01	21.26	21.34	20.80	21.32	21.30	qfq	2,835,982	59,915,951	0.61%
2025-11-28	20.74	21.73	20.42	21.19	21.17	qfq	3,970,079	83,786,892	3.06%
2025-11-27	20.01	20.84	19.98	20.56	20.54	qfq	2,972,211	61,095,636	1.98%
2025-11-26	19.58	20.63	19.10	20.16	20.14	qfq	4,664,683	94,700,524	3.38%
2025-11-25	18.75	19.62	18.51	19.50	19.48	qfq	2,783,204	53,894,819	4.00%
2025-11-24	18.25	18.95	18.25	18.75	18.73	qfq	2,570,154	47,706,010	3.59%
2025-11-21	18.71	18.85	17.90	18.10	18.08	qfq	3,382,820	61,943,999	-3.26%
2025-11-20	19.18	19.25	18.64	18.71	18.69	qfq	1,890,407	35,720,404	-1.58%
2025-11-19	19.04	19.46	19.00	19.01	18.99	qfq	1,900,934	36,353,445	-2.01%
2025-11-18	19.64	19.68	19.23	19.40	19.38	qfq	2,690,276	52,276,636	-1.22%
2025-11-17	19.78	20.05	19.38	19.64	19.62	qfq	3,207,485	63,157,316	-1.55%
2025-11-14	20.49	20.49	19.93	19.95	19.93	qfq	2,918,815	58,679,727	-3.01%
2025-11-13	19.90	20.70	19.76	20.57	20.55	qfq	2,992,124	60,976,584	2.39%
2025-11-12	20.24	20.50	19.89	20.09	20.07	qfq	2,012,574	40,620,583	-0.74%
2025-11-11	20.60	20.63	20.02	20.24	20.22	qfq	2,805,414	56,928,183	-1.80%
2025-11-10	20.58	21.10	20.35	20.61	20.59	qfq	3,568,756	73,631,531	0.78%
2025-11-07	20.35	20.53	20.06	20.45	20.43	qfq	2,643,400	53,695,974	0.00%
2025-11-06	20.34	20.80	20.18	20.45	20.43	qfq	2,177,542	44,258,577	-0.05%
2025-11-05	20.45	20.85	19.97	20.46	20.44	qfq	2,709,662	55,530,174	0.94%
2025-11-04	20.93	20.93	20.09	20.27	20.25	qfq	3,144,534	64,038,022	-2.92%
2025-11-03	21.01	21.07	20.22	20.88	20.86	qfq	4,191,525	86,414,573	0.14%
2025-10-31	20.76	21.33	20.76	20.85	20.83	qfq	4,055,730	85,353,112	0.10%
2025-10-30	21.25	21.66	20.70	20.83	20.81	qfq	6,438,152	135,995,052	-1.93%
2025-10-29	21.41	22.10	21.10	21.24	21.22	qfq	10,947,268	234,035,705	-4.75%
2025-10-28	21.42	23.23	21.18	22.30	22.28	qfq	11,383,276	249,861,495	3.43%
2025-10-27	21.89	22.30	21.01	21.56	21.54	qfq	11,055,618	237,216,143	2.08%
2025-10-24	19.20	21.12	19.05	21.12	21.10	qfq	8,667,356	174,553,705	10.00%
2025-10-23	19.08	19.26	18.64	19.20	19.18	qfq	4,284,208	81,368,878	1.05%
2025-10-22	19.05	19.11	18.74	19.00	18.98	qfq	4,990,526	94,619,296	-0.78%
2025-10-21	18.63	19.28	18.01	19.15	19.13	qfq	11,100,877	208,714,875	1.59%
2025-10-20	17.60	18.85	17.30	18.85	18.83	qfq	4,460,410	82,938,341	9.98%
2025-10-17	17.67	17.83	17.10	17.14	17.12	qfq	3,672,512	63,641,169	-3.22%
2025-10-16	17.16	18.00	17.03	17.71	17.69	qfq	6,227,419	109,725,963	3.21%
2025-10-15	16.97	17.34	16.65	17.16	17.14	qfq	5,958,103	100,641,914	0.35%
2025-10-14	17.75	17.84	17.04	17.10	17.08	qfq	4,627,122	80,397,351	-4.47%
2025-10-13	17.23	18.11	16.63	17.90	17.88	qfq	4,662,093	82,051,310	1.70%
2025-10-10	17.71	17.82	17.52	17.60	17.58	qfq	2,921,376	51,531,049	-0.73%
2025-10-09	17.68	18.16	17.62	17.73	17.71	qfq	3,363,671	59,829,769	0.28%
2025-09-30	17.99	18.13	17.64	17.68	17.66	qfq	2,601,291	46,186,025	-2.54%
2025-09-29	18.05	18.14	17.56	18.14	18.12	qfq	2,309,338	41,413,734	0.55%
2025-09-26	18.11	18.20	17.61	18.04	18.02	qfq	1,892,751	34,068,582	-0.39%
2025-09-25	18.41	18.47	17.95	18.11	18.09	qfq	1,701,809	30,971,177	-0.77%
2025-09-24	17.96	18.28	17.76	18.25	18.23	qfq	2,027,397	36,660,883	1.45%
2025-09-23	18.01	18.26	17.55	17.99	17.97	qfq	3,730,448	66,408,799	-1.64%
2025-09-22	17.98	18.49	17.64	18.29	18.27	qfq	3,467,522	62,860,350	3.16%
2025-09-19	18.00	18.18	17.45	17.73	17.71	qfq	2,263,709	40,149,533	-0.95%
2025-09-18	18.03	18.58	17.77	17.90	17.88	qfq	4,076,044	73,962,399	-0.89%
2025-09-17	18.12	18.28	17.89	18.06	18.04	qfq	2,219,980	40,057,053	0.17%
2025-09-16	18.13	18.24	17.61	18.03	18.01	qfq	3,505,109	63,007,805	-0.66%
2025-09-15	18.97	18.97	18.06	18.15	18.13	qfq	4,108,759	75,468,855	-3.87%
2025-09-12	18.95	19.14	18.61	18.88	18.86	qfq	3,315,670	62,325,771	0.05%
2025-09-11	18.94	18.94	18.45	18.87	18.85	qfq	2,318,812	43,361,959	0.32%
2025-09-10	18.68	18.99	18.47	18.81	18.79	qfq	2,828,039	52,781,917	0.32%
2025-09-09	18.60	18.86	18.54	18.75	18.73	qfq	3,290,027	61,562,731	0.21%
2025-09-08	17.99	18.80	17.99	18.71	18.69	qfq	3,585,316	66,060,331	3.31%
2025-09-05	17.96	18.17	17.77	18.11	18.09	qfq	2,597,447	46,700,787	2.03%
2025-09-04	17.92	18.20	17.51	17.75	17.73	qfq	4,290,976	76,576,048	-1.72%
2025-09-03	18.66	18.90	17.88	18.06	18.04	qfq	4,308,220	79,193,057	-3.53%
2025-09-02	19.23	19.25	18.40	18.72	18.70	qfq	7,601,491	142,192,430	-3.36%
2025-09-01	18.60	19.55	18.60	19.37	19.35	qfq	6,772,998	130,142,058	0.73%
2025-08-29	18.95	19.29	18.45	19.23	19.21	qfq	7,287,411	137,738,467	0.47%
2025-08-28	18.36	19.83	18.36	19.14	19.12	qfq	10,543,460	202,174,500	6.16%
2025-08-27	18.62	19.07	17.97	18.03	18.01	qfq	10,735,258	197,908,838	-2.54%
2025-08-26	16.68	18.50	16.60	18.50	18.48	qfq	7,015,464	124,631,964	9.99%
2025-08-25	16.15	17.29	16.15	16.82	16.80	qfq	6,509,083	109,962,608	4.08%
2025-08-22	16.30	16.43	15.99	16.16	16.14	qfq	2,463,944	39,812,624	-0.55%
2025-08-21	16.19	16.48	15.97	16.25	16.23	qfq	2,700,532	43,708,050	1.31%
2025-08-20	16.48	16.59	15.90	16.04	16.02	qfq	3,909,754	62,956,635	-2.20%
2025-08-19	15.78	16.88	15.49	16.40	16.38	qfq	5,708,327	92,761,775	4.46%
2025-08-18	15.83	16.09	15.60	15.70	15.68	qfq	3,229,926	51,252,670	-0.57%
2025-08-15	15.72	15.85	15.38	15.79	15.77	qfq	3,053,972	47,681,199	1.54%
2025-08-14	15.69	15.79	15.40	15.55	15.53	qfq	3,301,200	51,435,636	-0.32%
2025-08-13	15.61	15.83	15.35	15.60	15.58	qfq	3,373,901	52,614,884	0.32%
2025-08-12	15.65	15.76	15.38	15.55	15.53	qfq	2,585,320	40,157,414	-1.08%
2025-08-11	15.70	15.86	15.52	15.72	15.70	qfq	2,911,582	45,581,750	-0.19%
2025-08-08	15.72	15.80	15.55	15.75	15.73	qfq	3,401,700	53,303,137	-0.63%
2025-08-07	15.50	15.98	15.50	15.85	15.83	qfq	5,222,459	82,491,974	2.72%
2025-08-06	15.48	15.70	15.24	15.43	15.41	qfq	2,745,164	42,523,014	-0.45%
2025-08-05	14.99	15.67	14.99	15.50	15.48	qfq	4,227,090	64,952,403	1.91%
2025-08-04	15.52	15.77	14.83	15.21	15.19	qfq	7,834,539	119,034,686	-3.37%
2025-08-01	15.66	15.85	15.50	15.74	15.72	qfq	2,993,400	46,977,311	0.06%
2025-07-31	15.47	15.88	15.35	15.73	15.71	qfq	3,784,411	59,324,196	1.94%
2025-07-30	16.01	16.02	15.32	15.43	15.41	qfq	4,227,432	65,570,544	-2.40%
2025-07-29	15.80	16.02	15.50	15.81	15.79	qfq	7,373,065	116,399,064	-0.88%
2025-07-28	14.98	16.11	14.82	15.95	15.93	qfq	10,540,703	163,927,798	8.36%
2025-07-25	14.82	14.99	14.50	14.72	14.70	qfq	3,075,699	45,340,154	0.27%
2025-07-24	14.92	15.03	14.61	14.68	14.66	qfq	2,717,288	40,256,171	-1.14%
2025-07-23	14.89	15.96	14.66	14.85	14.83	qfq	5,408,104	81,494,141	-0.27%
2025-07-22	15.07	15.33	14.80	14.89	14.87	qfq	4,369,323	65,450,048	-1.65%
2025-07-21	14.53	15.14	14.33	15.14	15.12	qfq	5,377,504	79,376,684	4.99%
2025-07-18	14.55	14.65	14.36	14.42	14.40	qfq	2,635,058	38,194,428	-0.89%
2025-07-17	14.23	14.75	14.00	14.55	14.53	qfq	5,963,700	85,838,250	2.32%
2025-07-16	13.53	14.30	13.53	14.22	14.20	qfq	6,887,270	96,389,565	5.26%
2025-07-15	13.80	13.80	13.28	13.51	13.50	qfq	2,592,500	34,994,366	-1.75%
2025-07-14	13.47	13.77	13.47	13.75	13.74	qfq	2,151,500	29,409,728	1.78%
2025-07-11	13.64	13.74	13.42	13.51	13.50	qfq	1,964,085	26,560,609	-0.95%
2025-07-10	13.68	13.82	13.51	13.64	13.63	qfq	2,204,690	30,091,970	-0.58%
2025-07-09	13.91	13.96	13.70	13.72	13.71	qfq	3,140,200	43,425,372	-0.22%
2025-07-08	13.58	13.76	13.45	13.75	13.74	qfq	2,457,300	33,622,385	1.55%
2025-07-07	13.40	13.58	13.32	13.54	13.53	qfq	2,302,600	31,109,614	0.74%
2025-07-04	13.73	13.74	13.30	13.44	13.43	qfq	4,010,451	53,985,009	-2.40%
2025-07-03	13.60	13.87	13.54	13.77	13.76	qfq	3,507,955	48,073,253	0.66%
2025-07-02	13.80	13.97	13.61	13.68	13.67	qfq	4,047,400	55,647,574	-0.51%
2025-07-01	14.02	14.02	13.60	13.75	13.74	qfq	5,547,620	76,500,987	-2.07%
2025-06-30	14.08	14.08	13.81	14.04	14.02	qfq	5,468,255	76,338,314	-0.07%
2025-06-27	13.83	14.15	13.60	14.05	14.03	qfq	7,896,387	109,068,178	0.50%
2025-06-26	13.89	14.24	13.86	13.98	13.96	qfq	9,474,103	132,365,928	-2.71%
2025-06-25	13.62	14.89	13.55	14.37	14.35	qfq	13,608,469	194,642,449	6.13%
2025-06-24	13.35	13.65	13.34	13.54	13.53	qfq	9,400,801	126,948,579	-1.60%
2025-06-23	13.10	13.95	13.00	13.76	13.75	qfq	13,389,784	178,775,850	-3.44%
2025-06-20	15.53	15.53	13.59	14.25	14.23	qfq	18,488,367	271,310,725	0.92%
2025-06-19	12.87	14.12	12.66	14.12	14.10	qfq	6,356,355	88,083,167	9.97%
2025-06-18	12.80	12.95	12.70	12.84	12.83	qfq	1,011,900	12,978,155	0.00%
2025-06-17	12.91	13.20	12.71	12.84	12.83	qfq	1,615,300	20,815,351	-0.08%
2025-06-16	12.78	12.91	12.58	12.85	12.84	qfq	1,485,115	18,996,913	0.94%
2025-06-13	13.09	13.12	12.66	12.73	12.72	qfq	1,614,400	20,699,936	-2.53%
2025-06-12	13.02	13.18	12.88	13.06	13.05	qfq	1,575,125	20,527,657	-0.46%
2025-06-11	13.12	13.22	13.04	13.12	13.11	qfq	1,011,000	13,276,145	-0.15%
2025-06-10	13.35	13.35	12.93	13.14	13.13	qfq	1,255,050	16,513,564	-1.43%
2025-06-09	13.28	13.48	13.10	13.33	13.32	qfq	1,700,595	22,497,541	-0.15%
2025-06-06	13.03	13.48	12.99	13.35	13.34	qfq	2,851,373	37,741,538	2.46%
2025-06-05	13.03	13.05	12.86	13.03	13.02	qfq	776,344	10,077,572	0.39%
2025-06-04	12.99	13.04	12.93	12.98	12.97	qfq	702,400	9,115,191	0.23%
2025-06-03	13.03	13.05	12.85	12.95	12.93	qfq	966,700	12,503,897	-0.69%
2025-05-30	13.21	13.21	12.87	13.04	13.02	qfq	1,210,200	15,741,613	-1.06%
2025-05-29	13.03	13.29	13.00	13.18	13.16	qfq	1,363,100	17,959,334	1.23%
2025-05-28	13.10	13.10	12.88	13.02	13.00	qfq	902,600	11,754,403	0.15%
2025-05-27	12.82	13.20	12.69	13.00	12.98	qfq	1,786,075	23,162,967	1.40%
2025-05-26	12.52	12.96	12.52	12.82	12.80	qfq	1,319,620	16,907,115	1.50%
2025-05-23	12.64	12.99	12.62	12.63	12.61	qfq	1,741,234	22,199,915	-3.29%
2025-05-22	13.48	13.50	12.70	13.06	13.04	qfq	2,371,445	30,765,137	-0.08%
2025-05-21	13.05	13.24	12.92	13.07	13.05	qfq	1,663,600	21,753,184	0.15%
2025-05-20	13.00	13.28	12.85	13.05	13.03	qfq	2,422,560	31,588,718	1.32%
2025-05-19	12.76	12.88	12.63	12.88	12.86	qfq	1,213,700	15,499,655	1.50%
2025-05-16	12.67	12.85	12.56	12.69	12.67	qfq	1,266,800	16,134,421	0.08%
2025-05-15	12.52	12.71	12.39	12.68	12.66	qfq	1,202,921	15,142,698	1.28%
2025-05-14	12.57	12.76	12.41	12.52	12.50	qfq	1,202,270	15,092,099	-0.32%
2025-05-13	12.64	12.82	12.50	12.56	12.54	qfq	1,194,739	15,079,235	-0.55%
2025-05-12	12.76	12.85	12.53	12.63	12.61	qfq	1,249,355	15,779,118	-0.16%
2025-05-09	12.78	12.87	12.60	12.65	12.63	qfq	1,290,200	16,363,140	-0.94%
2025-05-08	12.51	12.79	12.48	12.77	12.75	qfq	1,737,850	22,035,165	2.08%
2025-05-07	12.45	12.67	12.37	12.51	12.49	qfq	1,532,690	19,252,223	0.64%
2025-05-06	12.16	12.44	12.16	12.43	12.41	qfq	1,814,328	22,409,453	2.30%
2025-04-30	12.16	12.30	12.06	12.15	12.13	qfq	1,567,637	19,048,194	0.00%
2025-04-29	11.74	12.41	11.74	12.15	12.13	qfq	2,471,800	30,076,298	2.27%
2025-04-28	12.13	12.19	11.80	11.88	11.86	qfq	1,862,498	22,225,752	-2.54%
2025-04-25	12.12	12.34	11.94	12.19	12.17	qfq	1,705,700	20,841,298	0.83%
2025-04-24	11.99	12.18	11.86	12.09	12.07	qfq	1,389,000	16,735,426	1.17%
2025-04-23	11.69	12.04	11.69	11.95	11.93	qfq	1,187,400	14,148,824	1.79%
2025-04-22	11.69	11.84	11.56	11.74	11.72	qfq	1,284,070	15,004,228	0.86%
2025-04-21	11.48	11.70	11.44	11.64	11.62	qfq	1,197,729	13,927,338	0.95%
2025-04-18	11.62	11.65	11.36	11.53	11.51	qfq	1,253,600	14,408,099	-0.77%
2025-04-17	11.39	11.75	11.25	11.62	11.60	qfq	1,503,500	17,417,597	1.93%
2025-04-16	11.61	11.61	11.13	11.40	11.38	qfq	1,342,200	15,243,544	-1.13%
2025-04-15	11.64	11.65	11.42	11.53	11.51	qfq	932,800	10,743,968	0.00%
2025-04-14	11.43	11.76	11.43	11.53	11.51	qfq	1,319,468	15,313,179	0.61%
2025-04-11	11.40	11.80	11.40	11.46	11.44	qfq	1,645,629	18,998,037	-0.26%
2025-04-10	11.35	11.65	11.35	11.49	11.47	qfq	1,785,919	20,541,267	2.50%
2025-04-09	10.80	11.40	10.40	11.21	11.19	qfq	2,374,700	26,026,453	0.90%
2025-04-08	10.80	11.15	10.42	11.11	11.09	qfq	2,538,540	27,355,503	1.93%
2025-04-07	11.70	11.70	10.90	10.90	10.88	qfq	2,288,300	25,354,090	-9.99%
2025-04-03	12.10	12.29	11.80	12.11	12.09	qfq	2,210,000	26,609,854	-1.14%
2025-04-02	11.90	12.47	11.87	12.25	12.23	qfq	2,910,800	35,622,140	2.68%
2025-04-01	11.72	12.10	11.65	11.93	11.91	qfq	2,852,299	33,996,498	2.40%
2025-03-31	12.00	12.12	11.52	11.65	11.63	qfq	3,785,121	44,520,714	-4.43%
2025-03-28	12.76	12.76	12.08	12.19	12.17	qfq	4,369,596	53,771,877	-3.25%
2025-03-27	12.92	13.88	12.52	12.60	12.58	qfq	10,126,222	131,571,180	-4.40%
2025-03-26	11.73	13.18	11.49	13.18	13.16	qfq	5,438,877	70,335,904	10.02%
2025-03-25	12.88	13.50	11.91	11.98	11.96	qfq	7,473,490	93,902,353	-4.92%
2025-03-24	13.73	13.75	12.27	12.60	12.58	qfq	10,275,114	134,065,917	-7.56%
2025-03-21	12.86	13.66	12.53	13.63	13.61	qfq	6,760,740	89,256,091	5.99%
2025-03-20	12.82	12.97	12.72	12.86	12.84	qfq	1,655,585	21,268,509	0.08%
2025-03-19	12.93	13.29	12.80	12.85	12.83	qfq	2,138,104	27,732,417	-0.54%
2025-03-18	12.83	13.20	12.77	12.92	12.90	qfq	2,243,842	29,046,068	1.17%
2025-03-17	12.88	12.88	12.68	12.77	12.75	qfq	1,155,067	14,720,532	-0.23%
2025-03-14	12.67	12.80	12.50	12.80	12.78	qfq	1,308,365	16,626,835	1.03%
2025-03-13	12.68	12.75	12.37	12.67	12.65	qfq	1,460,300	18,310,739	-0.24%
2025-03-12	12.58	12.80	12.58	12.70	12.68	qfq	1,046,049	13,287,468	0.63%
2025-03-11	12.52	12.67	12.40	12.62	12.60	qfq	752,700	9,452,368	0.00%
2025-03-10	12.60	12.75	12.51	12.62	12.60	qfq	992,084	12,513,793	0.00%
2025-03-07	12.72	12.75	12.57	12.62	12.60	qfq	772,900	9,782,368	-0.79%
2025-03-06	12.68	12.81	12.50	12.72	12.70	qfq	1,300,924	16,494,547	0.00%
2025-03-05	12.79	12.79	12.46	12.72	12.70	qfq	1,238,188	15,582,503	-0.47%
2025-03-04	12.42	12.83	12.42	12.78	12.76	qfq	1,732,990	22,036,832	1.75%
2025-03-03	12.69	12.75	12.23	12.56	12.54	qfq	1,819,126	22,898,238	1.95%
2025-02-28	12.79	12.93	12.27	12.32	12.30	qfq	2,325,866	29,197,171	-2.22%
2025-02-27	12.55	12.77	12.40	12.60	12.58	qfq	1,312,856	16,425,884	-0.32%
2025-02-26	12.49	12.64	12.45	12.64	12.62	qfq	1,038,390	13,039,915	1.04%
2025-02-25	12.58	12.61	12.36	12.51	12.49	qfq	900,499	11,271,640	-0.48%
2025-02-24	12.53	12.60	12.29	12.57	12.55	qfq	1,415,000	17,684,612	1.05%
2025-02-21	12.38	12.50	12.25	12.44	12.42	qfq	1,574,360	19,488,240	0.40%
2025-02-20	12.32	12.46	12.22	12.39	12.37	qfq	1,136,600	14,035,159	0.57%
2025-02-19	12.01	12.36	12.00	12.32	12.30	qfq	1,205,878	14,775,190	2.58%
2025-02-18	12.32	12.50	11.96	12.01	11.99	qfq	1,670,718	20,385,049	-2.52%
2025-02-17	12.24	12.37	12.12	12.32	12.30	qfq	1,205,674	14,828,737	1.23%
2025-02-14	12.31	12.33	12.05	12.17	12.15	qfq	791,305	9,650,861	-0.16%
2025-02-13	12.50	12.54	12.13	12.19	12.17	qfq	903,510	11,074,809	-1.61%
2025-02-12	12.45	12.45	12.28	12.39	12.37	qfq	1,124,600	13,905,089	0.08%
2025-02-11	12.58	12.58	12.34	12.38	12.36	qfq	906,038	11,228,619	-1.04%
2025-02-10	12.46	12.59	12.40	12.51	12.49	qfq	1,032,823	12,864,593	0.16%
2025-02-07	12.50	12.65	12.30	12.49	12.47	qfq	1,615,507	20,197,431	0.97%
2025-02-06	12.10	12.48	11.93	12.37	12.35	qfq	1,853,820	22,748,823	2.83%
2025-02-05	12.45	12.45	11.95	12.03	12.01	qfq	1,154,738	13,914,084	-1.80%
2025-01-27	12.16	12.56	12.00	12.25	12.23	qfq	1,756,848	21,634,436	1.07%
2025-01-24	11.69	12.16	11.69	12.12	12.10	qfq	1,258,600	15,090,788	1.85%
2025-01-23	11.88	12.06	11.62	11.90	11.88	qfq	1,619,230	19,298,647	1.28%
2025-01-22	11.57	11.85	11.40	11.75	11.73	qfq	1,375,717	16,013,422	1.47%
2025-01-21	11.72	11.99	11.47	11.58	11.56	qfq	1,570,400	18,275,527	-1.53%
2025-01-20	11.49	11.87	11.42	11.76	11.74	qfq	1,714,880	20,045,266	2.17%
2025-01-17	11.50	11.59	11.30	11.51	11.49	qfq	779,190	8,959,111	0.09%
2025-01-16	11.41	11.63	11.37	11.50	11.48	qfq	927,700	10,675,379	0.88%
2025-01-15	11.50	11.70	11.35	11.40	11.38	qfq	798,400	9,158,503	-0.70%
2025-01-14	10.81	11.50	10.81	11.48	11.46	qfq	1,658,477	18,763,366	4.36%
2025-01-13	10.86	11.20	10.62	11.00	10.98	qfq	950,213	10,358,019	-0.54%
2025-01-10	11.40	11.65	11.02	11.06	11.04	qfq	1,461,100	16,430,053	-3.83%
2025-01-09	11.23	11.73	11.23	11.50	11.48	qfq	1,487,190	17,120,338	1.59%
2025-01-08	11.29	11.43	10.91	11.32	11.30	qfq	1,184,100	13,282,583	0.27%
2025-01-07	10.87	11.30	10.86	11.29	11.27	qfq	1,272,213	14,148,406	3.39%
2025-01-06	11.01	11.03	10.20	10.92	10.90	qfq	1,372,609	14,849,494	-0.64%
2025-01-03	11.46	11.67	10.98	10.99	10.97	qfq	1,971,400	22,103,037	-4.60%
2025-01-02	11.65	11.88	11.40	11.52	11.50	qfq	1,483,604	17,255,112	-2.04%
2024-12-31	11.95	12.00	11.76	11.76	11.74	qfq	1,148,782	13,655,153	-0.93%
2024-12-30	12.02	12.16	11.76	11.87	11.85	qfq	1,175,200	14,041,720	-2.70%
2024-12-27	12.15	12.38	12.01	12.20	12.18	qfq	978,680	11,979,887	0.41%
2024-12-26	11.85	12.35	11.70	12.15	12.13	qfq	1,722,480	20,985,944	2.45%
2024-12-25	12.25	12.25	11.61	11.86	11.84	qfq	2,896,490	34,483,415	-5.57%
2024-12-24	13.22	13.43	12.10	12.56	12.54	qfq	7,064,382	91,101,513	-5.56%
2024-12-23	13.42	13.60	12.93	13.30	13.28	qfq	2,868,090	37,698,548	-1.70%
2024-12-20	13.30	13.55	13.20	13.53	13.51	qfq	1,994,039	26,821,309	1.05%
2024-12-19	12.89	13.45	12.83	13.39	13.37	qfq	2,160,736	28,469,094	2.06%
2024-12-18	12.87	13.40	12.55	13.12	13.10	qfq	1,645,230	21,470,767	1.47%
2024-12-17	13.60	13.71	12.79	12.93	12.91	qfq	2,312,069	30,279,625	-5.00%
2024-12-16	13.51	13.75	13.43	13.61	13.59	qfq	1,171,200	15,933,630	0.96%
2024-12-13	13.70	13.88	13.45	13.48	13.46	qfq	1,301,122	17,656,260	-1.61%
2024-12-12	13.67	13.92	13.60	13.70	13.68	qfq	2,592,957	35,720,336	0.22%
2024-12-11	13.26	13.68	13.26	13.67	13.65	qfq	2,245,611	30,389,215	2.09%
2024-12-10	13.40	13.50	13.16	13.39	13.37	qfq	1,684,561	22,451,962	1.75%
2024-12-09	13.06	13.24	13.00	13.16	13.14	qfq	901,300	11,818,516	0.77%
2024-12-06	13.06	13.36	13.04	13.06	13.04	qfq	1,366,990	17,976,435	-0.38%
2024-12-05	13.02	13.26	12.93	13.11	13.09	qfq	869,932	11,425,460	1.08%
2024-12-04	13.16	13.22	12.87	12.97	12.95	qfq	1,055,780	13,784,670	-1.59%
2024-12-03	13.35	13.44	13.10	13.18	13.16	qfq	1,339,090	17,703,746	-0.23%
2024-12-02	12.94	13.31	12.91	13.21	13.19	qfq	1,563,300	20,595,558	2.40%
2024-11-29	12.73	12.95	12.66	12.90	12.88	qfq	1,250,666	16,038,542	1.34%
2024-11-28	12.58	12.79	12.57	12.73	12.71	qfq	1,058,892	13,457,790	0.95%
2024-11-27	12.57	12.64	12.20	12.61	12.59	qfq	1,136,200	14,126,214	0.24%
2024-11-26	12.66	12.90	12.40	12.58	12.56	qfq	1,201,400	15,122,387	-1.10%
2024-11-25	12.40	12.79	12.40	12.72	12.70	qfq	1,324,469	16,693,115	3.00%
2024-11-22	12.79	12.96	12.32	12.35	12.33	qfq	1,862,822	23,567,129	-3.36%
2024-11-21	12.75	12.88	12.60	12.78	12.76	qfq	1,607,400	20,542,132	-0.62%
2024-11-20	12.53	12.86	12.30	12.86	12.84	qfq	2,282,190	28,861,799	2.55%
2024-11-19	12.39	12.55	12.15	12.54	12.52	qfq	1,782,911	22,019,040	2.28%
2024-11-18	12.98	13.07	12.14	12.26	12.24	qfq	3,291,643	40,693,528	-4.37%
2024-11-15	13.56	14.03	12.72	12.82	12.80	qfq	8,080,985	109,368,165	-7.10%
2024-11-14	13.58	13.98	13.10	13.80	13.78	qfq	5,403,586	73,084,967	1.25%
2024-11-13	13.00	14.14	12.60	13.63	13.61	qfq	4,593,042	61,407,839	4.85%
2024-11-12	12.84	13.19	12.72	13.00	12.98	qfq	2,614,970	33,917,891	1.25%
2024-11-11	12.68	12.90	12.51	12.84	12.82	qfq	1,875,318	23,831,510	1.90%
2024-11-08	12.41	12.85	12.41	12.60	12.58	qfq	2,186,052	27,459,527	1.53%
2024-11-07	12.27	12.42	12.18	12.41	12.39	qfq	1,451,963	17,948,437	1.31%
2024-11-06	12.31	12.32	12.02	12.25	12.23	qfq	1,722,721	21,097,402	0.66%
2024-11-05	12.11	12.19	12.04	12.17	12.15	qfq	1,391,828	16,870,496	0.66%
2024-11-04	11.73	12.14	11.67	12.09	12.07	qfq	1,259,288	15,082,827	2.98%
2024-11-01	12.07	12.20	11.70	11.74	11.72	qfq	1,684,500	19,980,774	-3.29%
2024-10-31	11.96	12.25	11.81	12.14	12.12	qfq	1,938,709	23,414,478	-0.33%
2024-10-30	12.38	12.50	11.95	12.18	12.16	qfq	1,856,298	22,663,234	-0.16%
2024-10-29	12.36	12.60	12.13	12.20	12.18	qfq	1,910,300	23,584,803	-1.53%
2024-10-28	12.13	12.40	12.13	12.39	12.37	qfq	1,445,178	17,748,770	2.14%
2024-10-25	12.00	12.17	12.00	12.13	12.11	qfq	1,127,100	13,668,714	1.42%
2024-10-24	11.91	11.99	11.87	11.96	11.94	qfq	848,176	10,129,119	-0.33%
2024-10-23	12.12	12.12	11.85	12.00	11.98	qfq	1,404,206	16,795,330	0.17%
2024-10-22	11.80	12.04	11.72	11.98	11.96	qfq	1,649,021	19,624,459	1.87%
2024-10-21	11.80	11.86	11.61	11.76	11.74	qfq	1,612,300	18,925,832	0.34%
2024-10-18	11.54	11.87	11.46	11.72	11.70	qfq	1,558,799	18,190,776	1.47%
2024-10-17	11.55	11.88	11.51	11.55	11.53	qfq	1,082,337	12,633,808	0.52%
2024-10-16	11.43	11.64	11.27	11.49	11.47	qfq	894,950	10,299,208	0.17%
2024-10-15	11.75	11.84	11.45	11.47	11.45	qfq	1,079,941	12,601,288	-2.38%
2024-10-14	11.45	11.81	11.45	11.75	11.73	qfq	1,347,400	15,697,131	3.07%
2024-10-11	11.88	12.04	11.39	11.40	11.38	qfq	1,588,400	18,448,466	-4.36%
2024-10-10	11.85	12.20	11.56	11.92	11.90	qfq	1,857,261	22,176,129	0.59%
2024-10-09	12.60	12.60	11.81	11.85	11.83	qfq	2,829,431	34,167,421	-6.18%
2024-10-08	13.32	13.39	11.96	12.63	12.61	qfq	4,473,497	56,772,708	3.52%
2024-09-30	12.00	12.36	11.40	12.20	12.18	qfq	3,780,165	45,158,249	7.21%
2024-09-27	11.20	11.42	11.00	11.38	11.36	qfq	1,300,024	14,597,542	2.52%
2024-09-26	10.76	11.10	10.70	11.10	11.08	qfq	1,374,300	15,071,385	2.97%
2024-09-25	10.77	11.00	10.73	10.78	10.75	qfq	1,152,700	12,525,229	0.09%
2024-09-24	10.61	10.79	10.53	10.77	10.74	qfq	947,569	10,133,145	1.89%
2024-09-23	10.45	10.68	10.40	10.57	10.54	qfq	548,200	5,807,708	0.38%
2024-09-20	10.66	10.70	10.40	10.53	10.50	qfq	571,269	6,029,534	-1.22%
2024-09-19	10.44	10.68	10.37	10.66	10.63	qfq	584,200	6,187,411	2.70%
2024-09-18	10.36	10.47	10.21	10.38	10.35	qfq	455,300	4,695,175	0.19%
2024-09-13	10.60	10.65	10.34	10.36	10.33	qfq	555,309	5,817,595	-1.99%
2024-09-12	10.58	10.76	10.55	10.57	10.54	qfq	478,064	5,091,633	-0.09%
2024-09-11	10.74	10.82	10.51	10.58	10.55	qfq	545,700	5,806,937	-1.49%
2024-09-10	10.71	10.80	10.55	10.74	10.71	qfq	701,300	7,478,683	0.28%
2024-09-09	10.63	10.83	10.57	10.71	10.68	qfq	596,100	6,370,828	0.00%
2024-09-06	10.92	10.97	10.69	10.71	10.68	qfq	798,209	8,602,632	-1.83%
2024-09-05	10.88	10.98	10.84	10.91	10.88	qfq	456,614	4,972,860	0.37%
2024-09-04	11.02	11.04	10.84	10.87	10.84	qfq	589,021	6,429,260	-1.45%
2024-09-03	10.90	11.08	10.83	11.03	11.00	qfq	974,300	10,707,947	1.19%
2024-09-02	10.85	11.08	10.76	10.90	10.87	qfq	1,032,800	11,350,353	0.28%
2024-08-30	10.75	11.02	10.73	10.87	10.84	qfq	1,090,800	11,900,742	0.65%
2024-08-29	10.73	10.84	10.70	10.80	10.77	qfq	608,900	6,564,407	0.19%
2024-08-28	10.56	10.83	10.53	10.78	10.75	qfq	786,934	8,435,294	2.08%
2024-08-27	10.81	10.82	10.52	10.56	10.53	qfq	692,200	7,360,124	-1.86%
2024-08-26	10.57	10.78	10.57	10.76	10.73	qfq	442,600	4,745,899	1.13%
2024-08-23	10.70	10.70	10.43	10.64	10.61	qfq	707,309	7,478,869	-1.12%
2024-08-22	10.83	10.96	10.70	10.76	10.73	qfq	717,700	7,773,461	-0.46%
2024-08-21	10.68	10.93	10.60	10.81	10.78	qfq	718,700	7,762,200	0.65%
2024-08-20	10.85	10.97	10.70	10.74	10.71	qfq	652,700	7,042,677	-1.20%
2024-08-19	11.02	11.13	10.81	10.87	10.84	qfq	1,369,500	14,952,836	-2.25%
2024-08-16	11.01	11.15	10.93	11.12	11.09	qfq	1,021,700	11,318,563	1.00%
2024-08-15	11.20	11.20	10.92	11.01	10.98	qfq	1,714,003	18,890,656	-1.61%
2024-08-14	11.72	11.72	11.10	11.19	11.16	qfq	1,797,284	20,216,092	-2.78%
2024-08-13	10.93	11.61	10.75	11.51	11.48	qfq	2,288,923	25,699,472	6.08%
2024-08-12	10.80	10.97	10.61	10.85	10.82	qfq	936,800	10,088,015	-0.73%
2024-08-09	11.04	11.19	10.90	10.93	10.90	qfq	1,168,300	12,906,860	-1.00%
2024-08-08	11.05	11.20	10.75	11.04	11.01	qfq	1,682,000	18,405,362	-1.34%
2024-08-07	10.62	11.61	10.62	11.19	11.16	qfq	2,421,714	26,963,802	4.78%
2024-08-06	10.55	10.88	10.54	10.68	10.65	qfq	703,791	7,476,201	1.23%
2024-08-05	10.78	10.90	10.55	10.55	10.52	qfq	840,200	9,012,490	-2.50%
2024-08-02	10.90	11.05	10.75	10.82	10.79	qfq	862,800	9,414,771	-1.64%
2024-08-01	10.93	11.12	10.80	11.00	10.97	qfq	1,123,409	12,330,318	1.01%
2024-07-31	10.65	10.97	10.65	10.89	10.86	qfq	1,332,409	14,491,665	1.59%
2024-07-30	10.72	10.85	10.65	10.72	10.69	qfq	525,900	5,662,360	-0.46%
2024-07-29	10.68	10.85	10.59	10.77	10.74	qfq	549,400	5,903,464	0.65%
2024-07-26	10.49	10.75	10.48	10.70	10.67	qfq	1,074,400	11,459,232	2.59%
2024-07-25	10.18	10.50	10.13	10.43	10.40	qfq	699,300	7,226,479	1.36%
2024-07-24	10.40	10.55	10.28	10.29	10.26	qfq	852,900	8,823,529	-0.96%
2024-07-23	10.65	10.66	10.39	10.39	10.36	qfq	938,576	9,880,876	-2.07%
2024-07-22	10.78	10.79	10.51	10.61	10.58	qfq	796,676	8,448,444	-1.12%
2024-07-19	10.54	10.79	10.46	10.73	10.70	qfq	666,300	7,130,441	0.75%
2024-07-18	10.78	10.78	10.30	10.65	10.62	qfq	1,258,500	13,205,965	-1.11%
2024-07-17	11.04	11.10	10.72	10.77	10.74	qfq	1,157,600	12,553,308	-2.53%
2024-07-16	11.00	11.25	10.92	11.05	11.02	qfq	940,200	10,430,716	0.18%
2024-07-15	11.08	11.18	11.01	11.03	11.00	qfq	885,190	9,790,414	-1.43%
2024-07-12	11.09	11.30	11.09	11.19	11.16	qfq	1,104,600	12,368,752	0.09%
2024-07-11	11.08	11.22	10.90	11.18	11.15	qfq	1,748,600	19,443,988	2.57%
2024-07-10	11.02	11.02	10.82	10.90	10.87	qfq	1,084,800	11,838,204	-0.73%
2024-07-09	10.65	11.07	10.45	10.98	10.95	qfq	1,721,000	18,629,089	3.78%
2024-07-08	10.66	10.73	10.40	10.58	10.55	qfq	1,470,044	15,527,579	-1.58%
2024-07-05	10.70	10.82	10.38	10.75	10.72	qfq	1,608,469	17,074,931	0.47%
2024-07-04	11.04	11.09	10.67	10.70	10.67	qfq	2,350,149	25,511,182	-3.17%
2024-07-03	11.66	11.70	11.00	11.05	11.02	qfq	3,387,730	37,983,152	-5.56%
2024-07-02	11.76	12.09	11.58	11.70	11.66	qfq	3,412,085	40,177,728	-0.43%
2024-07-01	11.54	11.81	11.33	11.75	11.71	qfq	3,102,900	35,913,116	2.35%
2024-06-28	11.58	11.88	11.31	11.48	11.45	qfq	3,824,700	44,435,605	-0.43%
2024-06-27	11.26	11.55	11.16	11.53	11.50	qfq	3,484,008	39,510,532	1.59%
2024-06-26	11.17	11.38	10.80	11.35	11.32	qfq	3,254,569	36,148,148	0.53%
2024-06-25	11.17	11.43	10.89	11.29	11.26	qfq	3,227,495	35,965,322	1.07%
2024-06-24	11.93	12.05	10.98	11.17	11.14	qfq	5,074,914	58,204,593	-8.44%
2024-06-21	12.47	12.47	12.08	12.20	12.16	qfq	5,048,212	61,716,572	-4.76%
2024-06-20	12.43	12.98	12.08	12.81	12.77	qfq	8,872,093	111,240,585	3.06%
2024-06-19	12.80	13.00	12.35	12.43	12.39	qfq	8,985,426	112,623,372	-4.75%
2024-06-18	14.20	14.85	12.94	13.05	13.01	qfq	13,285,821	180,088,082	-8.10%
2024-06-17	14.06	14.20	12.80	14.20	14.16	qfq	14,548,752	199,728,530	9.99%
2024-06-14	12.78	12.91	12.78	12.91	12.87	qfq	2,787,279	35,899,153	9.97%
2024-06-13	11.12	11.74	10.88	11.74	11.70	qfq	2,100,435	24,163,969	10.03%
2024-06-12	10.54	10.85	10.54	10.67	10.64	qfq	801,173	8,557,089	0.47%
2024-06-11	10.52	10.74	10.25	10.62	10.59	qfq	910,700	9,558,089	1.14%
2024-06-07	10.04	10.55	10.04	10.50	10.47	qfq	1,384,692	14,358,923	4.58%
2024-06-06	10.67	10.68	9.96	10.04	10.01	qfq	1,738,100	17,726,946	-4.83%
2024-06-05	11.09	11.09	10.54	10.55	10.52	qfq	1,219,500	13,046,841	-3.74%
2024-06-04	11.31	11.31	10.84	10.96	10.93	qfq	1,018,935	11,179,381	-2.84%
2024-06-03	11.51	11.68	11.19	11.28	11.25	qfq	1,239,390	14,093,498	-3.01%
2024-05-31	11.97	12.07	11.60	11.63	11.60	qfq	1,232,430	14,478,946	0.78%
2024-05-30	11.75	11.76	11.53	11.54	11.51	qfq	576,900	6,703,797	-0.94%
2024-05-29	11.59	11.82	11.59	11.65	11.62	qfq	441,017	5,152,483	-0.77%
2024-05-28	11.78	11.92	11.62	11.74	11.56	qfq	728,800	8,589,645	-0.34%
2024-05-27	12.09	12.09	11.52	11.78	11.59	qfq	940,629	10,982,531	-0.42%
2024-05-24	11.96	12.00	11.76	11.83	11.64	qfq	787,100	9,357,245	0.51%
2024-05-23	12.07	12.07	11.72	11.77	11.58	qfq	1,069,500	12,651,863	-2.32%
2024-05-22	12.09	12.15	11.98	12.05	11.86	qfq	787,390	9,500,910	0.58%
2024-05-21	12.32	12.32	11.91	11.98	11.79	qfq	1,307,475	15,752,715	-2.52%
2024-05-20	12.39	12.53	12.20	12.29	12.10	qfq	1,053,955	12,983,907	0.57%
2024-05-17	12.33	12.35	12.09	12.22	12.03	qfq	640,200	7,797,520	0.41%
2024-05-16	12.35	12.35	12.12	12.17	11.98	qfq	692,300	8,473,291	0.91%
2024-05-15	12.20	12.32	12.01	12.06	11.87	qfq	749,673	9,093,471	-1.07%
2024-05-14	12.12	12.56	12.02	12.19	12.00	qfq	822,390	10,029,439	1.58%
2024-05-13	12.41	12.43	11.92	12.00	11.81	qfq	1,284,369	15,607,100	-3.30%
2024-05-10	12.78	12.79	12.41	12.41	12.21	qfq	1,005,590	12,598,168	-2.97%
2024-05-09	12.73	12.93	12.56	12.79	12.59	qfq	913,590	11,671,516	0.47%
2024-05-08	12.80	12.94	12.53	12.73	12.53	qfq	1,145,219	14,589,250	-0.31%
2024-05-07	12.49	13.08	12.47	12.77	12.57	qfq	1,806,850	22,895,100	1.19%
2024-05-06	12.43	12.64	12.30	12.62	12.42	qfq	2,129,964	26,513,624	2.52%
2024-04-30	12.34	12.35	12.07	12.31	12.12	qfq	2,262,494	27,585,328	-0.89%
2024-04-29	12.99	12.99	11.88	12.42	12.22	qfq	2,875,390	35,384,910	-4.53%
2024-04-26	13.07	13.30	12.81	13.01	12.81	qfq	998,420	12,979,486	-0.46%
2024-04-25	13.25	13.50	12.95	13.07	12.86	qfq	981,910	12,954,963	-2.24%
2024-04-24	12.64	13.39	12.64	13.37	13.16	qfq	1,201,400	15,774,684	5.36%
2024-04-23	12.47	12.95	12.47	12.69	12.49	qfq	964,000	12,270,336	1.85%
2024-04-22	12.95	12.95	12.24	12.46	12.26	qfq	939,800	11,818,674	-2.27%
2024-04-19	12.99	13.20	12.63	12.75	12.55	qfq	751,700	9,632,901	-2.45%
2024-04-18	12.83	13.26	12.54	13.07	12.86	qfq	1,268,195	16,419,851	2.03%
2024-04-17	12.81	12.90	12.12	12.81	12.61	qfq	2,128,831	26,856,009	5.96%
2024-04-16	13.17	13.20	12.09	12.09	11.90	qfq	2,037,978	24,907,187	-9.98%
2024-04-15	14.11	14.24	13.10	13.43	13.22	qfq	1,769,765	23,969,107	-5.29%
2024-04-12	14.24	14.47	14.13	14.18	13.96	qfq	871,546	12,465,847	-0.91%
2024-04-11	14.24	14.60	14.10	14.31	14.08	qfq	556,700	7,998,951	0.42%
2024-04-10	14.43	14.67	14.16	14.25	14.03	qfq	562,256	8,064,342	-2.33%
2024-04-09	14.40	14.68	14.40	14.59	14.36	qfq	663,790	9,656,887	0.27%
2024-04-08	14.85	14.85	14.47	14.55	14.32	qfq	812,778	11,935,424	-1.29%
2024-04-03	14.78	14.93	14.56	14.74	14.51	qfq	761,200	11,202,238	-0.07%
2024-04-02	14.69	14.92	14.62	14.75	14.52	qfq	1,045,872	15,478,768	-0.14%
2024-04-01	14.34	14.80	14.30	14.77	14.54	qfq	1,310,500	19,260,562	2.36%
2024-03-29	14.22	14.91	14.22	14.43	14.20	qfq	1,145,242	16,580,140	1.33%
2024-03-28	13.94	14.43	13.94	14.24	14.02	qfq	1,029,180	14,691,456	1.57%
2024-03-27	14.08	14.35	14.02	14.02	13.80	qfq	659,507	9,353,479	-1.27%
2024-03-26	14.22	14.52	14.02	14.20	13.98	qfq	1,111,890	15,807,989	-1.59%
2024-03-25	14.43	14.74	14.40	14.43	14.20	qfq	1,083,046	15,711,862	-1.16%
2024-03-22	14.91	14.97	14.36	14.60	14.37	qfq	1,417,770	20,673,705	-0.88%
2024-03-21	14.94	14.94	14.58	14.73	14.50	qfq	1,594,951	23,510,111	1.73%
2024-03-20	14.11	14.69	14.08	14.48	14.25	qfq	2,482,640	35,972,655	2.91%
2024-03-19	13.91	14.20	13.65	14.07	13.85	qfq	1,310,991	18,467,494	0.64%
2024-03-18	13.41	14.13	13.36	13.98	13.76	qfq	1,959,712	27,130,656	4.64%
2024-03-15	13.19	13.43	12.99	13.36	13.15	qfq	865,207	11,414,156	1.67%
2024-03-14	12.96	13.16	12.88	13.14	12.93	qfq	814,117	10,621,142	1.39%
2024-03-13	12.86	13.11	12.77	12.96	12.76	qfq	793,365	10,257,351	1.33%
2024-03-12	13.01	13.14	12.50	12.79	12.59	qfq	776,390	9,858,689	0.16%
2024-03-11	12.28	12.78	12.13	12.77	12.57	qfq	799,415	10,014,146	4.33%
2024-03-08	12.25	12.45	12.10	12.24	12.05	qfq	420,567	5,137,306	0.33%
2024-03-07	12.26	12.54	12.11	12.20	12.01	qfq	938,852	11,609,030	-0.89%
2024-03-06	12.34	12.44	12.18	12.31	12.12	qfq	501,578	6,159,396	0.00%
2024-03-05	12.56	12.56	12.22	12.31	12.12	qfq	625,408	7,741,873	-2.38%
2024-03-04	12.57	12.69	12.35	12.61	12.41	qfq	556,459	6,971,093	-0.08%
2024-03-01	12.70	12.79	12.43	12.62	12.42	qfq	779,190	9,816,765	-0.16%
2024-02-29	11.71	12.68	11.71	12.64	12.44	qfq	1,262,600	15,648,028	6.94%
2024-02-28	12.92	13.25	11.82	11.82	11.63	qfq	1,682,300	21,005,372	-8.73%
2024-02-27	12.63	12.99	12.61	12.95	12.75	qfq	1,034,800	13,352,826	0.86%
2024-02-26	12.67	12.99	12.45	12.84	12.64	qfq	1,400,612	17,767,884	3.38%
2024-02-23	12.18	12.50	12.08	12.42	12.22	qfq	1,523,590	18,720,597	2.81%
2024-02-22	12.12	12.25	11.78	12.08	11.89	qfq	734,141	8,841,667	0.58%
2024-02-21	11.86	12.25	11.78	12.01	11.82	qfq	847,934	10,249,057	-0.17%
2024-02-20	12.07	12.07	11.71	12.03	11.84	qfq	717,321	8,557,051	-0.41%
2024-02-19	11.46	12.20	11.46	12.08	11.89	qfq	1,604,262	19,267,056	6.06%
2024-02-08	10.38	11.52	10.38	11.39	11.21	qfq	1,832,409	20,005,668	8.79%
2024-02-07	11.54	11.62	10.43	10.47	10.31	qfq	2,085,818	22,530,942	-9.66%
2024-02-06	11.59	12.32	10.84	11.59	11.41	qfq	1,719,910	19,174,301	-3.74%
2024-02-05	13.99	14.18	12.04	12.04	11.85	qfq	1,679,578	21,200,792	-10.01%
2024-02-02	13.70	13.83	13.02	13.38	13.17	qfq	2,021,604	27,048,374	-1.62%
2024-02-01	13.21	13.93	13.21	13.60	13.39	qfq	2,365,460	32,270,349	1.49%
2024-01-31	14.00	14.30	13.36	13.40	13.19	qfq	2,816,546	38,746,582	-0.15%
2024-01-30	14.13	14.13	13.36	13.42	13.21	qfq	955,224	12,902,664	-1.90%
2024-01-29	14.50	14.50	13.56	13.68	13.46	qfq	1,099,897	15,150,417	-4.34%
2024-01-26	14.37	14.59	14.16	14.30	14.07	qfq	1,129,200	16,271,350	0.00%
2024-01-25	13.62	14.33	13.54	14.30	14.07	qfq	1,184,672	16,538,220	4.76%
2024-01-24	13.25	13.75	13.16	13.65	13.44	qfq	1,372,104	18,399,035	2.48%
2024-01-23	14.08	14.08	13.00	13.32	13.11	qfq	1,995,098	26,511,758	-2.56%
2024-01-22	14.54	14.63	13.52	13.67	13.45	qfq	1,810,500	25,536,659	-5.66%
2024-01-19	14.76	14.84	14.44	14.49	14.26	qfq	1,111,000	16,207,206	-0.89%
2024-01-18	14.97	15.00	14.28	14.62	14.39	qfq	1,956,790	28,608,231	-2.86%
2024-01-17	15.47	15.54	15.04	15.05	14.81	qfq	999,900	15,307,113	-1.89%
2024-01-16	15.60	15.63	15.13	15.34	15.10	qfq	893,159	13,654,081	-0.52%
2024-01-15	15.45	15.46	15.21	15.42	15.18	qfq	895,459	13,729,685	-0.26%
2024-01-12	15.46	15.73	15.31	15.46	15.22	qfq	1,033,289	16,063,615	0.06%
2024-01-11	15.13	15.45	15.08	15.45	15.21	qfq	726,067	11,157,424	2.05%
2024-01-10	15.58	15.58	15.12	15.14	14.90	qfq	914,768	13,935,557	-1.43%
2024-01-09	15.22	15.49	15.22	15.36	15.12	qfq	612,950	9,414,999	1.05%
2024-01-08	15.35	15.39	15.20	15.20	14.96	qfq	909,100	13,887,235	-1.30%
2024-01-05	15.54	15.82	15.28	15.40	15.16	qfq	1,295,300	20,146,026	-0.90%
2024-01-04	15.40	15.60	15.38	15.54	15.30	qfq	1,156,254	17,904,679	0.06%
2024-01-03	15.55	15.65	15.26	15.53	15.29	qfq	1,119,645	17,293,752	-0.26%
2024-01-02	15.40	15.64	15.31	15.57	15.32	qfq	1,482,759	23,024,241	1.83%
2023-12-29	15.05	15.34	14.72	15.29	15.05	qfq	1,603,200	24,353,888	3.94%
2023-12-28	14.88	14.93	14.63	14.71	14.48	qfq	822,969	12,150,209	-1.14%
2023-12-27	14.25	14.88	14.22	14.88	14.65	qfq	877,650	12,835,101	4.42%
2023-12-26	14.82	14.82	14.20	14.25	14.03	qfq	844,590	12,173,923	-3.13%
2023-12-25	14.82	14.99	14.57	14.71	14.48	qfq	1,224,598	18,029,435	-1.47%
2023-12-22	15.39	15.42	14.87	14.93	14.69	qfq	1,215,088	18,311,070	-2.67%
2023-12-21	14.93	15.35	14.80	15.34	15.10	qfq	1,593,783	24,046,588	2.27%
2023-12-20	15.02	15.39	14.96	15.00	14.76	qfq	1,073,416	16,321,868	-0.13%
2023-12-19	14.89	15.13	14.81	15.02	14.78	qfq	821,080	12,298,741	0.74%
2023-12-18	15.02	15.02	14.67	14.91	14.68	qfq	787,755	11,715,370	-0.13%
2023-12-15	15.06	15.07	14.86	14.93	14.69	qfq	594,885	8,882,025	-0.67%
2023-12-14	14.94	15.17	14.91	15.03	14.79	qfq	502,524	7,553,880	0.60%
2023-12-13	15.05	15.13	14.83	14.94	14.70	qfq	542,803	8,146,252	-0.47%
2023-12-12	15.15	15.18	14.87	15.01	14.77	qfq	745,414	11,151,460	-0.40%
2023-12-11	14.93	15.10	14.78	15.07	14.83	qfq	890,094	13,318,372	1.55%
2023-12-08	15.02	15.22	14.82	14.84	14.61	qfq	930,000	13,917,144	-1.66%
2023-12-07	15.25	15.25	15.01	15.09	14.85	qfq	716,777	10,806,672	-1.05%
2023-12-06	15.04	15.30	15.02	15.25	15.01	qfq	762,100	11,572,360	1.40%
2023-12-05	15.30	15.34	15.01	15.04	14.80	qfq	572,965	8,637,432	-1.89%
2023-12-04	15.12	15.41	15.01	15.33	15.09	qfq	1,163,465	17,778,511	1.39%
2023-12-01	15.11	15.23	14.81	15.12	14.88	qfq	1,009,250	15,179,470	0.07%
2023-11-30	15.58	15.61	14.98	15.11	14.87	qfq	1,124,730	17,065,371	-3.27%
2023-11-29	15.39	15.90	15.39	15.62	15.37	qfq	1,593,027	24,880,817	1.56%
2023-11-28	15.15	15.39	14.91	15.38	15.14	qfq	1,374,541	20,938,767	2.81%
2023-11-27	14.93	15.07	14.76	14.96	14.72	qfq	825,330	12,323,222	0.27%
2023-11-24	15.17	15.17	14.87	14.92	14.69	qfq	940,507	14,055,022	-1.58%
2023-11-23	14.85	15.35	14.85	15.16	14.92	qfq	1,362,759	20,635,536	2.29%
2023-11-22	15.01	15.13	14.81	14.82	14.59	qfq	656,200	9,794,468	-1.27%
2023-11-21	15.14	15.21	15.01	15.01	14.77	qfq	890,008	13,422,839	-1.44%
2023-11-20	15.10	15.38	15.09	15.23	14.99	qfq	1,208,400	18,363,780	0.53%
2023-11-17	15.12	15.20	14.95	15.15	14.91	qfq	692,026	10,455,660	0.60%
2023-11-16	15.21	15.26	15.06	15.06	14.82	qfq	629,100	9,534,263	-0.99%
2023-11-15	15.39	15.41	15.17	15.21	14.97	qfq	854,415	13,022,849	-0.72%
2023-11-14	15.24	15.38	15.18	15.32	15.08	qfq	1,128,876	17,258,429	0.52%
2023-11-13	15.13	15.27	15.02	15.24	15.00	qfq	969,572	14,743,161	0.73%
2023-11-10	15.04	15.20	14.89	15.13	14.89	qfq	732,000	11,066,194	0.67%
2023-11-09	15.14	15.21	14.92	15.03	14.79	qfq	805,200	12,119,797	-0.73%
2023-11-08	15.12	15.28	14.99	15.14	14.90	qfq	945,290	14,308,112	0.20%
2023-11-07	15.09	15.14	14.90	15.11	14.87	qfq	758,990	11,413,543	0.13%
2023-11-06	15.10	15.10	14.79	15.09	14.85	qfq	1,126,605	16,861,693	1.00%
2023-11-03	14.70	15.23	14.66	14.94	14.70	qfq	1,171,000	17,592,337	1.56%
2023-11-02	14.87	15.04	14.69	14.71	14.48	qfq	885,325	13,106,408	-1.34%
2023-11-01	14.92	15.05	14.32	14.91	14.68	qfq	1,206,700	17,938,976	0.34%
2023-10-31	14.71	14.99	14.65	14.86	14.63	qfq	1,136,990	16,812,443	1.50%
2023-10-30	14.73	14.88	14.51	14.64	14.41	qfq	837,007	12,251,153	-0.81%
2023-10-27	14.47	14.81	14.36	14.76	14.53	qfq	997,369	14,632,525	0.14%
2023-10-26	14.67	14.85	14.55	14.74	14.51	qfq	689,400	10,136,651	0.27%
2023-10-25	14.66	14.80	14.54	14.70	14.47	qfq	452,900	6,648,371	0.68%
2023-10-24	14.12	14.61	14.07	14.60	14.37	qfq	760,080	10,940,653	3.77%
2023-10-23	14.31	14.56	13.98	14.07	13.85	qfq	971,890	13,812,280	-3.43%
2023-10-20	14.71	14.88	14.46	14.57	14.34	qfq	665,080	9,737,446	-0.95%
2023-10-19	14.69	14.98	14.61	14.71	14.48	qfq	503,800	7,441,481	0.14%
2023-10-18	14.99	15.04	14.68	14.69	14.46	qfq	703,324	10,375,911	-1.80%
2023-10-17	15.01	15.06	14.77	14.96	14.72	qfq	832,000	12,378,411	-0.33%
2023-10-16	14.96	15.14	14.81	15.01	14.77	qfq	889,800	13,335,471	0.74%
2023-10-13	15.10	15.13	14.86	14.90	14.67	qfq	964,070	14,409,151	-1.84%
2023-10-12	15.14	15.30	14.94	15.18	14.94	qfq	1,627,300	24,573,383	0.66%
2023-10-11	15.09	15.14	14.86	15.08	14.84	qfq	1,461,200	21,911,725	-0.07%
2023-10-10	14.95	15.25	14.70	15.09	14.85	qfq	2,849,622	42,754,322	1.34%
2023-10-09	14.74	15.12	14.71	14.89	14.66	qfq	1,792,860	26,620,355	1.57%
2023-09-28	14.39	14.85	14.39	14.66	14.43	qfq	1,386,600	20,256,523	2.23%
2023-09-27	14.53	14.74	14.30	14.34	14.11	qfq	1,374,190	19,903,797	-0.90%
2023-09-26	14.74	14.82	14.38	14.47	14.24	qfq	1,710,097	24,963,806	-1.90%
2023-09-25	15.37	15.37	14.70	14.75	14.52	qfq	806,898	12,075,518	-3.59%
2023-09-22	14.92	15.43	14.92	15.30	15.06	qfq	944,111	14,368,041	1.86%
2023-09-21	15.01	15.17	14.91	15.02	14.78	qfq	455,200	6,837,111	0.00%
2023-09-20	15.08	15.25	14.92	15.02	14.78	qfq	420,180	6,345,854	-0.60%
2023-09-19	15.41	15.45	15.06	15.11	14.87	qfq	592,200	8,995,027	-1.50%
2023-09-18	15.17	15.55	15.05	15.34	15.10	qfq	832,278	12,721,953	0.79%
2023-09-15	15.15	15.31	15.05	15.22	14.98	qfq	617,046	9,371,361	0.79%
2023-09-14	15.35	15.35	15.05	15.10	14.86	qfq	513,276	7,774,715	-0.85%
2023-09-13	15.38	15.49	15.14	15.23	14.99	qfq	788,049	12,044,859	-0.98%
2023-09-12	15.69	15.69	15.35	15.38	15.14	qfq	668,030	10,294,233	-1.03%
2023-09-11	15.31	15.65	15.22	15.54	15.30	qfq	1,490,247	23,134,401	1.50%
2023-09-08	15.11	15.40	15.11	15.31	15.07	qfq	669,677	10,250,929	0.07%
2023-09-07	15.48	15.60	15.22	15.30	15.06	qfq	809,890	12,443,839	-0.84%
2023-09-06	15.76	15.84	15.33	15.43	15.19	qfq	948,200	14,650,333	-0.90%
2023-09-05	15.41	15.98	15.39	15.57	15.32	qfq	1,880,344	29,420,276	0.71%
2023-09-04	14.78	15.66	14.78	15.46	15.22	qfq	1,650,697	25,215,748	4.04%
2023-09-01	14.72	14.99	14.65	14.86	14.63	qfq	789,500	11,683,115	1.30%
2023-08-31	14.52	15.01	14.52	14.67	14.44	qfq	953,190	14,076,692	0.07%
2023-08-30	14.40	15.16	14.40	14.66	14.43	qfq	1,363,829	20,074,543	1.52%
2023-08-29	13.88	14.60	13.88	14.44	14.21	qfq	2,094,859	30,085,154	3.74%
2023-08-28	14.97	15.00	13.92	13.92	13.70	qfq	1,349,049	19,192,777	-2.52%
2023-08-25	14.67	14.76	14.15	14.28	14.06	qfq	883,587	12,724,482	-3.45%
2023-08-24	14.47	15.19	14.47	14.79	14.56	qfq	588,500	8,694,348	-0.40%
2023-08-23	15.24	15.26	14.70	14.85	14.62	qfq	1,043,400	15,515,076	-2.56%
2023-08-22	15.30	15.30	14.88	15.24	15.00	qfq	959,789	14,470,354	0.26%
2023-08-21	15.30	15.62	15.16	15.20	14.96	qfq	914,978	14,015,795	-0.85%
2023-08-18	15.56	15.76	15.32	15.33	15.09	qfq	1,199,373	18,618,247	-1.86%
2023-08-17	14.82	15.66	14.66	15.62	15.37	qfq	2,100,390	32,122,673	4.83%
2023-08-16	15.32	15.53	14.87	14.90	14.67	qfq	1,931,700	29,294,144	-3.37%
2023-08-15	15.90	16.00	15.36	15.42	15.18	qfq	3,277,389	51,312,098	-4.81%
2023-08-14	15.18	16.57	15.12	16.20	15.95	qfq	5,375,644	85,903,389	6.72%
2023-08-11	15.27	15.40	15.11	15.18	14.94	qfq	980,757	14,984,571	-0.59%
2023-08-10	15.22	15.42	15.13	15.27	15.03	qfq	830,357	12,689,924	0.33%
2023-08-09	15.49	15.58	15.11	15.22	14.98	qfq	1,043,878	15,876,624	-1.10%
2023-08-08	15.34	15.64	15.22	15.39	15.15	qfq	1,656,578	25,579,489	0.52%
2023-08-07	15.50	15.55	15.15	15.31	15.07	qfq	1,767,890	27,004,382	-1.10%
2023-08-04	15.35	15.70	15.15	15.48	15.24	qfq	2,895,600	44,750,522	1.71%
2023-08-03	15.64	15.64	15.03	15.22	14.98	qfq	2,788,500	42,517,754	-2.93%
2023-08-02	15.78	15.95	15.50	15.68	15.43	qfq	4,531,780	71,309,082	-0.38%
2023-08-01	14.49	15.74	14.31	15.74	15.49	qfq	5,329,978	82,048,292	9.99%
2023-07-31	14.26	14.66	14.25	14.31	14.08	qfq	1,057,645	15,262,070	0.92%
2023-07-28	14.14	14.58	14.10	14.18	13.96	qfq	1,060,700	15,146,099	-0.21%
2023-07-27	14.24	14.42	14.00	14.21	13.99	qfq	1,169,808	16,602,939	-0.21%
2023-07-26	14.98	14.98	14.24	14.24	14.02	qfq	1,196,000	17,221,033	-4.17%
2023-07-25	14.55	14.98	14.55	14.86	14.63	qfq	1,052,190	15,558,408	1.71%
2023-07-24	14.62	14.76	14.44	14.61	14.38	qfq	1,019,290	14,878,358	0.00%
2023-07-21	14.68	14.71	14.47	14.61	14.38	qfq	1,005,790	14,656,899	-0.61%
2023-07-20	14.92	14.92	14.62	14.70	14.47	qfq	913,669	13,445,278	-0.81%
2023-07-19	15.04	15.34	14.80	14.82	14.59	qfq	1,322,759	19,937,494	-0.94%
2023-07-18	15.00	15.27	14.81	14.96	14.72	qfq	1,068,600	16,115,736	0.47%
2023-07-17	15.04	15.04	14.62	14.89	14.66	qfq	777,354	11,476,898	-0.53%