SECURITY DETAIL · RAW DATA

中源家居603709.SH

ASSECNYSTOCK

最近收盘价13.342026-07-17

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）2,836,223

成交额（元）38,653,402

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-07-13	2024-07-19	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-13	2024-07-19	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.93	14.20	13.13	13.34	13.34	qfq	2,836,223	38,653,402	-3.96%
2026-07-16	13.82	14.24	13.68	13.89	13.89	qfq	1,865,932	26,114,077	0.00%
2026-07-15	13.49	13.94	13.31	13.89	13.89	qfq	2,367,000	32,499,261	3.19%
2026-07-14	13.11	13.50	12.93	13.46	13.46	qfq	1,852,062	24,553,289	2.67%
2026-07-13	13.70	13.77	13.06	13.11	13.11	qfq	2,057,601	27,434,734	-3.46%
2026-07-10	13.12	13.89	13.02	13.58	13.58	qfq	2,491,201	33,822,401	2.26%
2026-07-09	13.29	13.52	13.06	13.28	13.28	qfq	2,118,801	28,086,295	-1.04%
2026-07-08	13.52	13.56	13.15	13.42	13.42	qfq	1,659,200	22,172,971	-0.67%
2026-07-07	14.10	14.19	13.48	13.51	13.51	qfq	1,668,722	22,806,685	-4.12%
2026-07-06	14.12	14.50	13.91	14.09	14.09	qfq	2,161,300	30,573,183	-0.21%
2026-07-03	13.87	14.30	13.75	14.12	14.12	qfq	2,185,840	30,860,454	2.17%
2026-07-02	13.88	14.32	13.72	13.82	13.82	qfq	2,167,054	30,278,406	-0.58%
2026-07-01	13.58	14.15	13.40	13.90	13.90	qfq	2,330,760	32,176,489	2.66%
2026-06-30	13.77	14.10	13.40	13.54	13.54	qfq	1,785,260	24,332,577	-1.60%
2026-06-29	13.75	14.00	13.15	13.76	13.76	qfq	1,878,702	25,493,635	0.66%
2026-06-26	13.72	14.00	13.33	13.67	13.67	qfq	1,864,200	25,490,212	-1.80%
2026-06-25	14.30	14.50	13.87	13.92	13.92	qfq	2,254,502	31,670,132	-2.66%
2026-06-24	15.12	15.22	14.23	14.30	14.30	qfq	2,531,700	36,701,657	-5.30%
2026-06-23	14.80	15.39	14.62	15.10	15.10	qfq	2,279,642	34,585,050	1.55%
2026-06-22	14.70	14.87	13.92	14.87	14.87	qfq	2,852,400	40,744,369	1.16%
2026-06-18	14.65	14.80	14.38	14.70	14.70	qfq	1,669,492	24,472,232	-0.20%
2026-06-17	15.14	15.14	14.53	14.73	14.73	qfq	1,872,498	27,595,434	-1.80%
2026-06-16	15.14	15.28	14.61	15.00	15.00	qfq	1,782,124	26,543,482	0.13%
2026-06-15	15.40	15.98	14.86	14.98	14.98	qfq	2,146,100	33,092,434	-2.47%
2026-06-12	15.22	15.60	14.92	15.36	15.36	qfq	2,239,100	34,341,216	1.79%
2026-06-11	15.07	15.23	14.73	15.09	15.09	qfq	1,587,888	23,780,204	-1.18%
2026-06-10	15.32	15.46	14.84	15.27	15.27	qfq	2,002,400	30,280,133	-0.39%
2026-06-09	15.59	15.80	15.22	15.33	15.33	qfq	2,390,280	36,994,007	-1.03%
2026-06-08	15.76	16.28	15.20	15.49	15.49	qfq	2,203,300	34,580,686	-3.49%
2026-06-05	15.71	16.44	15.41	16.05	16.05	qfq	2,153,926	34,210,158	2.10%
2026-06-04	15.93	16.03	15.54	15.72	15.72	qfq	1,670,100	26,214,449	-1.32%
2026-06-03	16.17	16.17	15.80	15.93	15.93	qfq	1,659,380	26,473,206	-1.06%
2026-06-02	16.63	17.00	15.80	16.10	16.10	qfq	2,752,700	44,347,747	-3.71%
2026-06-01	16.15	16.87	15.81	16.72	16.72	qfq	2,597,300	43,016,669	3.53%
2026-05-29	16.48	16.75	16.01	16.15	16.15	qfq	2,204,800	36,097,257	-1.88%
2026-05-28	16.58	16.77	16.00	16.46	16.46	qfq	2,655,900	43,618,217	-0.78%
2026-05-27	17.06	17.10	16.20	16.59	16.59	qfq	2,536,400	41,846,819	-2.98%
2026-05-26	17.46	17.46	16.88	17.10	17.10	qfq	2,896,056	49,569,320	-2.06%
2026-05-25	17.90	18.45	17.32	17.46	17.46	qfq	2,602,392	45,970,965	-2.24%
2026-05-22	17.86	17.97	17.41	17.86	17.86	qfq	2,906,328	51,496,708	0.68%
2026-05-21	18.21	18.87	17.63	17.74	17.74	qfq	3,505,168	64,160,100	-3.95%
2026-05-20	18.76	18.76	18.25	18.47	18.47	qfq	2,024,300	37,450,825	-1.12%
2026-05-19	18.82	19.24	18.55	18.68	18.68	qfq	2,647,300	49,939,828	-0.90%
2026-05-18	18.95	18.95	18.48	18.85	18.85	qfq	2,779,000	51,976,594	-0.37%
2026-05-15	19.32	19.36	18.75	18.92	18.92	qfq	3,036,080	57,727,563	-1.36%
2026-05-14	19.54	19.58	18.81	19.18	19.18	qfq	3,480,386	67,304,131	-0.47%
2026-05-13	19.81	20.09	19.10	19.27	19.27	qfq	4,043,130	78,689,258	-2.58%
2026-05-12	19.66	20.17	19.36	19.78	19.78	qfq	3,383,828	67,053,843	0.41%
2026-05-11	19.88	19.94	19.18	19.70	19.70	qfq	3,960,930	77,784,056	-0.96%
2026-05-08	18.97	20.19	18.80	19.89	19.89	qfq	7,122,497	138,672,568	4.85%
2026-05-07	19.57	19.57	18.88	18.97	18.97	qfq	4,835,700	92,453,460	-2.32%
2026-05-06	19.86	19.86	19.10	19.42	19.42	qfq	5,396,322	104,680,405	-0.51%
2026-04-30	19.55	20.04	19.32	19.52	19.52	qfq	6,199,342	121,770,921	-0.76%
2026-04-29	18.84	19.89	18.84	19.67	19.67	qfq	6,239,129	121,315,930	3.91%
2026-04-28	18.57	19.30	18.20	18.93	18.93	qfq	7,685,744	144,868,414	3.39%
2026-04-27	17.87	18.50	17.78	18.31	18.31	qfq	7,272,400	132,602,099	0.83%
2026-04-24	19.09	19.77	18.16	18.16	18.16	qfq	14,366,844	268,151,004	-4.87%
2026-04-23	17.20	19.09	16.94	19.09	19.09	qfq	8,123,340	148,095,089	10.03%
2026-04-22	17.01	18.07	16.79	17.35	17.35	qfq	2,958,400	51,135,872	2.42%
2026-04-21	16.84	17.10	16.84	16.94	16.94	qfq	939,700	15,928,553	-0.35%
2026-04-20	16.91	17.20	16.79	17.00	17.00	qfq	1,362,380	23,131,090	1.13%
2026-04-17	17.01	17.11	16.61	16.81	16.81	qfq	1,458,800	24,536,998	-1.23%
2026-04-16	16.63	17.14	16.50	17.02	17.02	qfq	1,469,800	24,806,015	2.78%
2026-04-15	16.74	16.80	16.50	16.56	16.56	qfq	1,215,392	20,212,509	-0.66%
2026-04-14	17.00	17.00	16.22	16.67	16.67	qfq	1,662,626	27,450,141	-0.42%
2026-04-13	17.00	17.10	16.61	16.74	16.74	qfq	1,863,500	31,169,675	-1.47%
2026-04-10	16.60	17.15	16.60	16.99	16.99	qfq	1,693,360	28,730,216	2.35%
2026-04-09	17.11	17.11	16.54	16.60	16.60	qfq	1,771,100	29,693,862	-2.70%
2026-04-08	17.30	17.30	16.90	17.06	17.06	qfq	1,904,100	32,488,862	3.14%
2026-04-07	16.01	16.65	15.89	16.54	16.54	qfq	2,098,360	34,456,820	3.31%
2026-04-03	16.69	16.73	15.98	16.01	16.01	qfq	1,877,338	30,466,202	-3.67%
2026-04-02	17.12	17.13	16.48	16.62	16.62	qfq	2,081,700	34,854,968	-2.98%
2026-04-01	17.20	17.67	16.90	17.13	17.13	qfq	2,022,254	34,644,423	1.60%
2026-03-31	17.24	17.61	16.82	16.86	16.86	qfq	1,954,416	33,518,031	-2.15%
2026-03-30	16.81	17.29	16.73	17.23	17.23	qfq	1,732,900	29,487,000	0.47%
2026-03-27	16.68	17.46	16.44	17.15	17.15	qfq	2,338,200	39,890,240	2.27%
2026-03-26	17.26	17.28	16.66	16.77	16.77	qfq	1,513,500	25,571,722	-2.33%
2026-03-25	16.88	17.45	16.81	17.17	17.17	qfq	2,928,600	50,227,694	2.26%
2026-03-24	16.30	16.84	15.83	16.79	16.79	qfq	3,990,431	65,403,911	7.63%
2026-03-23	16.65	16.65	15.41	15.60	15.60	qfq	3,087,132	49,400,602	-7.25%
2026-03-20	17.46	17.68	16.75	16.82	16.82	qfq	2,275,679	38,902,643	-3.56%
2026-03-19	17.88	18.02	17.36	17.44	17.44	qfq	2,335,972	41,212,011	-3.59%
2026-03-18	17.84	18.14	17.63	18.09	18.09	qfq	1,656,200	29,623,700	1.46%
2026-03-17	18.00	18.48	17.78	17.83	17.83	qfq	2,563,926	46,445,622	-0.72%
2026-03-16	17.91	18.44	17.75	17.96	17.96	qfq	2,611,338	47,176,534	-1.05%
2026-03-13	17.86	18.60	17.71	18.15	18.15	qfq	2,487,424	45,466,044	1.00%
2026-03-12	18.48	18.50	17.94	17.97	17.97	qfq	1,696,826	30,768,708	-2.34%
2026-03-11	18.68	18.85	18.25	18.40	18.40	qfq	2,004,260	37,021,707	-1.76%
2026-03-10	18.13	18.75	18.07	18.73	18.73	qfq	2,346,888	43,495,682	4.23%
2026-03-09	18.19	18.31	17.68	17.97	17.97	qfq	2,566,102	46,027,781	-2.12%
2026-03-06	17.58	18.44	17.53	18.36	18.36	qfq	2,410,780	43,882,324	3.73%
2026-03-05	17.70	18.16	17.54	17.70	17.70	qfq	1,832,526	32,719,438	0.40%
2026-03-04	17.55	17.93	17.48	17.63	17.63	qfq	1,776,597	31,358,774	-0.28%
2026-03-03	18.48	18.69	17.65	17.68	17.68	qfq	2,036,300	37,020,558	-3.81%
2026-03-02	18.68	18.85	18.10	18.38	18.38	qfq	3,202,880	59,102,392	-3.26%
2026-02-27	18.65	19.04	18.65	19.00	19.00	qfq	1,768,534	33,357,079	1.44%
2026-02-26	19.06	19.20	18.61	18.73	18.73	qfq	2,124,600	40,000,012	-1.73%
2026-02-25	19.17	19.36	19.02	19.06	19.06	qfq	1,579,000	30,264,435	-0.52%
2026-02-24	18.83	19.18	18.81	19.16	19.16	qfq	2,094,929	39,905,552	2.08%
2026-02-13	18.95	19.10	18.56	18.77	18.77	qfq	2,178,480	41,107,054	0.64%
2026-02-12	19.05	19.09	18.60	18.65	18.65	qfq	2,235,510	42,081,230	-2.30%
2026-02-11	19.01	19.20	18.82	19.09	19.09	qfq	2,109,488	40,231,149	0.21%
2026-02-10	19.09	19.22	18.82	19.05	19.05	qfq	2,120,700	40,428,110	0.05%
2026-02-09	18.77	19.05	18.66	19.04	19.04	qfq	2,250,228	42,511,635	1.44%
2026-02-06	18.69	19.05	18.43	18.77	18.77	qfq	2,694,303	50,603,172	0.43%
2026-02-05	18.70	19.10	18.56	18.69	18.69	qfq	3,645,428	68,723,670	0.11%
2026-02-04	18.07	19.50	18.03	18.67	18.67	qfq	5,172,199	96,689,413	3.09%
2026-02-03	17.88	18.16	17.75	18.11	18.11	qfq	2,137,200	38,450,424	1.34%
2026-02-02	18.00	18.25	17.81	17.87	17.87	qfq	2,556,292	46,130,159	-0.67%
2026-01-30	17.70	18.03	17.35	17.99	17.99	qfq	2,869,592	51,266,707	1.81%
2026-01-29	17.52	18.16	17.51	17.67	17.67	qfq	3,078,404	54,814,004	0.17%
2026-01-28	18.19	18.19	17.56	17.64	17.64	qfq	2,337,256	41,526,482	-2.60%
2026-01-27	18.08	18.31	17.47	18.11	18.11	qfq	3,407,356	61,011,948	0.17%
2026-01-26	18.16	18.59	17.93	18.08	18.08	qfq	3,673,400	66,888,536	-0.71%
2026-01-23	18.56	18.62	17.96	18.21	18.21	qfq	5,953,532	108,475,527	-1.51%
2026-01-22	18.39	18.63	17.94	18.49	18.49	qfq	4,620,216	84,345,470	1.09%
2026-01-21	17.37	18.45	17.13	18.29	18.29	qfq	5,966,200	107,186,819	4.57%
2026-01-20	17.73	17.81	17.29	17.49	17.49	qfq	3,393,524	59,503,801	-1.24%
2026-01-19	17.12	17.82	17.11	17.71	17.71	qfq	4,347,186	76,306,564	2.49%
2026-01-16	17.34	17.44	17.04	17.28	17.28	qfq	4,325,000	74,514,486	-0.92%
2026-01-15	18.05	18.15	17.17	17.44	17.44	qfq	7,072,542	123,708,468	-2.46%
2026-01-14	17.38	17.90	17.29	17.88	17.88	qfq	8,439,560	149,178,230	3.35%
2026-01-13	17.14	17.39	16.80	17.30	17.30	qfq	5,545,215	95,292,643	1.47%
2026-01-12	17.24	17.24	16.80	17.05	17.05	qfq	4,202,180	71,383,762	0.47%
2026-01-09	16.80	17.08	16.68	16.97	16.97	qfq	4,664,129	78,656,323	0.83%
2026-01-08	16.68	16.86	16.57	16.83	16.83	qfq	3,853,476	64,538,831	0.54%
2026-01-07	16.66	16.77	16.43	16.74	16.74	qfq	4,039,722	67,266,262	0.60%
2026-01-06	16.58	16.70	16.46	16.64	16.64	qfq	4,144,764	68,726,223	0.48%
2026-01-05	16.39	16.75	16.19	16.56	16.56	qfq	4,769,166	78,978,674	1.47%
2025-12-31	16.41	16.49	15.90	16.32	16.32	qfq	6,497,864	105,065,423	-0.37%
2025-12-30	16.85	16.85	16.32	16.38	16.38	qfq	5,900,557	97,615,309	-2.96%
2025-12-29	16.61	16.91	16.53	16.88	16.88	qfq	5,474,933	91,616,903	1.63%
2025-12-26	16.49	16.77	16.44	16.61	16.61	qfq	5,826,100	96,795,606	0.67%
2025-12-25	16.71	16.74	16.34	16.50	16.50	qfq	6,281,995	103,615,377	-0.66%
2025-12-24	16.40	16.67	16.30	16.61	16.61	qfq	5,999,624	99,170,378	0.97%
2025-12-23	17.03	17.03	16.34	16.45	16.45	qfq	7,806,463	129,018,049	-2.72%
2025-12-22	17.35	17.55	16.90	16.91	16.91	qfq	10,385,564	177,947,273	-4.52%
2025-12-19	17.35	17.73	16.65	17.71	17.71	qfq	13,263,633	227,145,241	2.19%
2025-12-18	17.70	18.28	17.33	17.33	17.33	qfq	13,127,096	232,530,589	-3.02%
2025-12-17	18.18	18.84	17.87	17.87	17.87	qfq	16,623,761	300,174,785	-10.02%
2025-12-16	19.86	20.50	19.86	19.86	19.86	qfq	10,465,860	208,898,963	-10.01%
2025-12-15	24.99	26.22	21.46	22.07	22.07	qfq	29,694,144	671,048,442	-7.42%
2025-12-12	21.84	23.84	21.84	23.84	23.84	qfq	9,271,829	216,985,651	10.01%
2025-12-11	19.72	21.67	18.50	21.67	21.67	qfq	12,217,229	248,157,785	10.00%
2025-12-10	17.80	19.70	17.53	19.70	19.70	qfq	20,864,457	399,920,646	9.99%
2025-12-09	17.54	18.28	17.10	17.91	17.91	qfq	13,712,661	241,634,299	-4.28%
2025-12-08	17.68	19.69	17.51	18.71	18.71	qfq	18,773,272	341,574,509	2.63%
2025-12-05	17.08	18.23	16.52	18.23	18.23	qfq	12,513,308	218,790,453	10.02%
2025-12-04	15.04	16.57	14.83	16.57	16.57	qfq	4,541,832	72,429,382	10.03%
2025-12-03	15.39	15.39	14.95	15.06	15.06	qfq	2,366,531	35,744,877	-1.83%
2025-12-02	15.52	15.52	15.13	15.34	15.34	qfq	2,847,653	43,550,375	-0.84%
2025-12-01	15.67	16.41	15.38	15.47	15.47	qfq	3,796,400	59,809,657	-1.21%
2025-11-28	15.39	15.75	15.09	15.66	15.66	qfq	3,069,588	47,417,821	2.35%
2025-11-27	15.04	15.41	14.96	15.30	15.30	qfq	2,486,286	37,822,139	2.14%
2025-11-26	15.38	15.57	14.93	14.98	14.98	qfq	2,425,356	36,953,155	-1.83%
2025-11-25	15.34	15.47	15.20	15.26	15.26	qfq	1,986,200	30,415,691	0.79%
2025-11-24	14.80	15.29	14.73	15.14	15.14	qfq	3,666,468	54,896,828	3.06%
2025-11-21	15.74	15.90	14.55	14.69	14.69	qfq	3,859,074	58,227,943	-6.85%
2025-11-20	16.14	16.28	15.59	15.77	15.77	qfq	2,884,428	45,690,090	-2.05%
2025-11-19	16.54	16.58	16.00	16.10	16.10	qfq	2,574,556	41,664,243	-2.37%
2025-11-18	16.80	16.80	16.41	16.49	16.49	qfq	2,254,686	37,309,080	-1.43%
2025-11-17	16.92	16.92	16.46	16.73	16.73	qfq	2,752,350	45,982,490	0.72%
2025-11-14	16.75	16.90	16.53	16.61	16.61	qfq	3,488,098	58,232,150	-1.25%
2025-11-13	16.64	16.99	16.36	16.82	16.82	qfq	2,406,342	40,239,157	2.06%
2025-11-12	16.38	16.57	16.30	16.48	16.48	qfq	2,233,378	36,683,967	0.12%
2025-11-11	16.24	16.60	16.16	16.46	16.46	qfq	2,637,094	43,337,596	0.92%
2025-11-10	16.44	16.52	16.01	16.31	16.31	qfq	2,821,664	45,837,417	0.80%
2025-11-07	15.80	16.31	15.67	16.18	16.18	qfq	2,513,464	40,405,685	2.21%
2025-11-06	15.80	15.87	15.60	15.83	15.83	qfq	2,224,658	35,065,397	0.64%
2025-11-05	15.68	15.88	15.55	15.73	15.73	qfq	1,947,928	30,647,937	0.06%
2025-11-04	15.79	15.82	15.56	15.72	15.72	qfq	2,023,102	31,739,212	0.26%
2025-11-03	15.37	15.73	15.37	15.68	15.68	qfq	2,626,060	41,012,031	1.42%
2025-10-31	15.16	15.52	15.07	15.46	15.46	qfq	2,574,440	39,499,674	2.45%
2025-10-30	15.22	15.32	15.07	15.09	15.09	qfq	2,001,684	30,396,194	-0.85%
2025-10-29	15.56	15.56	15.11	15.22	15.22	qfq	2,129,146	32,457,709	-1.87%
2025-10-28	15.48	15.55	15.25	15.51	15.51	qfq	2,169,256	33,508,124	1.04%
2025-10-27	15.55	15.55	15.20	15.35	15.35	qfq	2,917,060	44,904,150	0.00%
2025-10-24	15.25	15.48	15.05	15.35	15.35	qfq	2,616,960	40,098,814	1.25%
2025-10-23	15.09	15.23	14.93	15.16	15.16	qfq	2,305,700	34,796,819	0.00%
2025-10-22	14.92	15.19	14.81	15.16	15.16	qfq	3,215,020	48,520,027	1.40%
2025-10-21	14.70	14.98	14.61	14.95	14.95	qfq	3,069,472	45,643,828	1.49%
2025-10-20	14.69	14.76	14.56	14.73	14.73	qfq	2,231,331	32,717,645	1.73%
2025-10-17	14.66	14.81	14.45	14.48	14.48	qfq	1,853,820	27,036,061	-1.23%
2025-10-16	14.99	14.99	14.59	14.66	14.66	qfq	1,729,480	25,566,376	-2.20%
2025-10-15	14.80	15.01	14.55	14.99	14.99	qfq	1,904,586	28,322,283	1.56%
2025-10-14	14.99	15.26	14.66	14.76	14.76	qfq	3,021,900	45,133,972	-1.20%
2025-10-13	14.48	15.02	14.22	14.94	14.94	qfq	3,700,922	54,699,789	0.00%
2025-10-10	14.52	15.14	14.36	14.94	14.94	qfq	5,807,126	86,648,499	2.82%
2025-10-09	14.40	14.60	14.32	14.53	14.53	qfq	2,473,746	35,714,386	1.47%
2025-09-30	14.42	14.46	14.29	14.32	14.32	qfq	1,680,302	24,121,266	-0.28%
2025-09-29	14.25	14.49	13.95	14.36	14.36	qfq	2,786,836	39,884,182	0.84%
2025-09-26	14.41	14.47	14.20	14.24	14.24	qfq	2,275,220	32,587,103	-0.56%
2025-09-25	14.37	14.57	14.26	14.32	14.32	qfq	3,307,539	47,729,060	-0.21%
2025-09-24	14.49	14.61	14.10	14.35	14.35	qfq	3,835,780	55,115,622	-1.03%
2025-09-23	14.17	14.65	13.68	14.50	14.50	qfq	5,782,814	81,823,037	2.47%
2025-09-22	14.39	14.40	14.06	14.15	14.15	qfq	2,851,334	40,415,819	-1.60%
2025-09-19	14.54	14.55	14.31	14.38	14.38	qfq	3,038,145	43,803,033	-0.69%
2025-09-18	14.73	14.85	14.35	14.48	14.48	qfq	4,907,701	71,688,820	-1.50%
2025-09-17	14.84	14.85	14.63	14.70	14.70	qfq	4,137,924	60,882,761	-0.34%
2025-09-16	14.51	14.75	14.42	14.75	14.75	qfq	5,602,323	82,124,999	0.61%
2025-09-15	14.80	14.85	14.52	14.66	14.66	qfq	4,963,085	72,638,523	-0.41%
2025-09-12	14.68	14.79	14.52	14.72	14.72	qfq	7,836,563	114,764,121	-0.14%
2025-09-11	14.90	14.99	14.60	14.74	14.74	qfq	11,940,700	176,044,834	-4.04%
2025-09-10	15.87	15.97	15.36	15.36	15.36	qfq	17,928,540	278,492,979	-10.02%
2025-09-09	20.36	20.36	16.66	17.07	17.07	qfq	27,605,539	475,598,087	-7.78%
2025-09-08	18.51	18.51	18.51	18.51	18.51	qfq	2,159,994	39,981,489	9.98%
2025-09-05	16.83	16.83	16.83	16.83	16.83	qfq	7,701,268	129,612,340	10.00%
2025-09-04	13.79	15.30	13.50	15.30	15.30	qfq	8,278,324	122,153,688	9.99%
2025-09-03	14.99	15.31	13.90	13.91	13.91	qfq	13,288,272	191,466,606	-9.91%
2025-09-02	14.24	15.44	13.55	15.44	15.44	qfq	9,077,514	135,987,606	9.97%
2025-09-01	13.65	14.13	13.61	14.04	14.04	qfq	3,400,130	47,233,852	3.69%
2025-08-29	13.87	13.97	13.44	13.54	13.54	qfq	2,952,468	40,236,431	-2.38%
2025-08-28	13.98	14.34	13.21	13.87	13.87	qfq	5,182,362	71,581,383	-1.63%
2025-08-27	14.90	15.50	14.10	14.10	14.10	qfq	6,907,599	102,369,675	-5.50%
2025-08-26	14.85	15.16	14.58	14.92	14.92	qfq	3,017,996	44,973,215	1.02%
2025-08-25	14.99	15.12	14.66	14.77	14.77	qfq	3,406,156	50,498,174	-0.67%
2025-08-22	15.34	16.20	14.82	14.87	14.87	qfq	5,163,910	78,309,258	-1.78%
2025-08-21	14.58	15.50	14.56	15.14	15.14	qfq	5,885,092	88,712,167	3.84%
2025-08-20	14.60	14.92	14.26	14.58	14.58	qfq	7,134,906	103,596,913	-2.28%
2025-08-19	15.05	16.82	14.88	14.92	14.92	qfq	9,554,612	151,017,314	-2.42%
2025-08-18	14.95	15.29	14.57	15.29	15.29	qfq	3,926,510	58,276,698	3.31%
2025-08-15	15.47	15.50	14.65	14.80	14.80	qfq	3,742,596	56,034,013	-5.31%
2025-08-14	15.35	15.75	15.03	15.63	15.63	qfq	4,344,282	66,596,252	2.83%
2025-08-13	15.56	15.64	15.11	15.20	15.20	qfq	2,392,878	36,574,673	-2.00%
2025-08-12	15.31	15.61	15.02	15.51	15.51	qfq	3,518,702	54,294,799	1.91%
2025-08-11	14.83	15.60	14.74	15.22	15.22	qfq	4,310,898	65,147,377	3.61%
2025-08-08	14.49	14.79	14.24	14.69	14.69	qfq	2,569,648	37,310,845	1.94%
2025-08-07	14.43	14.68	14.30	14.41	14.41	qfq	2,491,030	35,944,011	-0.62%
2025-08-06	14.39	14.98	14.17	14.50	14.50	qfq	2,823,516	40,662,746	0.76%
2025-08-05	13.80	14.47	13.80	14.39	14.39	qfq	3,872,398	54,887,659	4.05%
2025-08-04	13.71	13.90	13.42	13.83	13.83	qfq	1,933,076	26,532,550	0.73%
2025-08-01	13.45	13.73	13.33	13.73	13.73	qfq	1,767,491	23,899,126	2.39%
2025-07-31	13.53	13.80	13.30	13.41	13.41	qfq	2,483,008	33,452,031	-1.61%
2025-07-30	13.58	14.20	13.44	13.63	13.63	qfq	3,600,904	49,283,256	0.44%
2025-07-29	14.30	14.30	13.30	13.57	13.57	qfq	5,067,408	68,911,418	-2.72%
2025-07-28	13.78	15.12	13.73	13.95	13.95	qfq	5,496,974	78,355,714	1.31%
2025-07-25	13.54	13.96	13.45	13.77	13.77	qfq	2,148,328	29,391,056	2.00%
2025-07-24	13.46	13.73	13.42	13.50	13.50	qfq	1,972,109	26,751,619	0.52%
2025-07-23	13.47	13.58	13.35	13.43	13.43	qfq	1,212,548	16,313,290	-0.22%
2025-07-22	13.53	13.55	13.35	13.46	13.46	qfq	1,232,400	16,565,936	-0.22%
2025-07-21	13.47	13.67	13.39	13.49	13.49	qfq	1,700,952	23,005,757	0.90%
2025-07-18	13.35	13.45	13.24	13.37	13.37	qfq	1,388,394	18,498,796	0.07%
2025-07-17	13.44	13.50	13.32	13.36	13.36	qfq	1,194,392	15,987,030	0.00%
2025-07-16	13.33	13.45	13.24	13.36	13.36	qfq	1,417,348	18,946,779	0.68%
2025-07-15	13.46	13.61	13.01	13.27	13.27	qfq	2,012,368	26,700,347	-2.28%
2025-07-14	13.47	13.70	13.40	13.58	13.58	qfq	1,836,820	24,894,129	1.19%
2025-07-11	13.49	13.74	13.25	13.42	13.42	qfq	2,614,110	35,198,403	-1.54%
2025-07-10	13.43	13.63	13.21	13.63	13.63	qfq	3,398,684	45,667,629	1.56%
2025-07-09	13.55	13.55	13.32	13.42	13.42	qfq	1,500,440	20,101,787	-0.22%
2025-07-08	13.40	13.50	13.27	13.45	13.45	qfq	1,872,380	25,087,657	0.75%
2025-07-07	13.16	13.40	13.07	13.35	13.35	qfq	2,210,656	29,418,749	2.22%
2025-07-04	13.25	13.30	13.04	13.06	13.06	qfq	2,107,900	27,687,093	-1.43%
2025-07-03	13.19	13.60	13.15	13.25	13.25	qfq	2,493,186	33,133,505	0.84%
2025-07-02	13.20	13.26	13.03	13.14	13.14	qfq	2,383,430	31,324,792	-0.76%
2025-07-01	13.14	13.29	13.06	13.24	13.24	qfq	5,259,930	69,419,434	1.38%
2025-06-30	13.00	13.56	12.95	13.06	13.06	qfq	5,026,700	66,320,055	-0.08%
2025-06-27	12.85	13.10	12.74	13.07	13.07	qfq	2,023,450	26,162,704	1.79%
2025-06-26	12.84	12.93	12.73	12.84	12.84	qfq	1,614,488	20,740,856	0.00%
2025-06-25	13.02	13.15	12.75	12.84	12.84	qfq	2,386,195	30,809,282	-1.53%
2025-06-24	12.66	13.15	12.65	13.04	13.04	qfq	3,380,260	43,592,516	3.00%
2025-06-23	12.17	12.66	12.08	12.66	12.66	qfq	1,881,080	23,343,475	3.86%
2025-06-20	12.17	12.34	12.08	12.19	12.19	qfq	1,567,056	19,124,090	0.08%
2025-06-19	12.50	12.64	12.10	12.18	12.18	qfq	2,323,800	28,610,242	-2.56%
2025-06-18	12.72	12.81	12.46	12.50	12.50	qfq	2,620,900	32,994,474	-1.88%
2025-06-17	12.82	12.95	12.60	12.74	12.74	qfq	2,107,333	26,856,194	-0.78%
2025-06-16	12.76	13.02	12.61	12.84	12.84	qfq	1,953,349	25,043,824	1.10%
2025-06-13	12.95	13.16	12.64	12.70	12.70	qfq	3,597,300	46,256,723	-2.68%
2025-06-12	13.04	13.14	12.89	13.05	13.05	qfq	2,088,950	27,206,828	0.08%
2025-06-11	13.00	13.15	12.72	13.04	13.04	qfq	3,085,850	40,101,254	1.32%
2025-06-10	13.24	13.31	12.70	12.87	12.87	qfq	4,232,160	54,992,383	-1.98%
2025-06-09	13.16	13.31	12.99	13.13	13.13	qfq	3,762,508	49,400,134	0.00%
2025-06-06	12.98	13.23	12.68	13.13	13.13	qfq	3,295,110	42,961,865	2.50%
2025-06-05	12.87	13.10	12.76	12.81	12.81	qfq	2,753,886	35,461,729	-0.47%
2025-06-04	12.43	13.11	12.38	12.87	12.87	qfq	4,882,498	62,646,007	3.13%
2025-06-03	11.99	12.59	11.98	12.48	12.48	qfq	4,222,372	52,403,574	1.96%
2025-05-30	12.31	12.31	12.03	12.24	12.24	qfq	2,654,152	32,283,520	-0.33%
2025-05-29	12.17	12.34	12.08	12.28	12.28	qfq	2,222,212	27,227,204	0.90%
2025-05-28	12.38	12.38	12.09	12.17	12.17	qfq	2,153,386	26,241,466	-1.46%
2025-05-27	12.22	12.49	12.06	12.35	12.35	qfq	3,405,936	41,855,877	0.90%
2025-05-26	12.14	12.28	11.96	12.24	12.24	qfq	2,466,206	30,011,526	1.32%
2025-05-23	12.28	12.39	12.01	12.08	12.08	qfq	2,963,900	36,107,919	-1.47%
2025-05-22	12.54	12.70	12.16	12.26	12.26	qfq	2,462,536	30,445,079	-1.76%
2025-05-21	12.72	12.73	12.35	12.48	12.48	qfq	3,025,167	37,807,719	-1.81%
2025-05-20	12.43	12.72	12.26	12.71	12.71	qfq	2,817,648	35,389,338	2.42%
2025-05-19	12.28	12.53	12.11	12.41	12.41	qfq	3,169,406	39,092,421	2.14%
2025-05-16	12.16	12.27	11.97	12.15	12.15	qfq	2,151,260	26,151,069	0.25%
2025-05-15	12.01	12.28	11.84	12.12	12.12	qfq	2,756,680	33,376,878	1.00%
2025-05-14	12.05	12.12	11.91	12.00	12.00	qfq	2,549,308	30,567,821	-0.33%
2025-05-13	12.30	12.39	12.00	12.04	12.04	qfq	2,727,326	33,118,193	-0.41%
2025-05-12	12.00	12.42	11.88	12.09	12.09	qfq	3,813,888	45,984,054	1.51%
2025-05-09	11.99	12.17	11.80	11.91	11.91	qfq	3,352,299	40,013,812	-0.58%
2025-05-08	11.97	12.02	11.77	11.98	11.98	qfq	4,154,970	49,562,504	1.78%
2025-05-07	11.70	11.93	11.58	11.77	11.77	qfq	5,824,236	68,248,588	1.82%
2025-05-06	11.38	11.56	11.38	11.56	11.56	qfq	3,235,006	37,208,256	1.94%
2025-04-30	11.28	11.59	11.15	11.34	11.34	qfq	5,477,984	62,500,508	1.07%
2025-04-29	10.78	11.28	10.78	11.22	11.22	qfq	5,501,060	61,348,126	3.31%
2025-04-28	10.80	10.96	10.61	10.86	10.86	qfq	4,024,462	43,398,995	0.46%
2025-04-25	11.10	11.20	10.79	10.81	10.81	qfq	5,615,192	61,679,096	-3.05%
2025-04-24	11.32	11.32	10.96	11.15	11.15	qfq	5,749,554	63,966,463	-2.11%
2025-04-23	11.20	11.68	11.20	11.39	11.39	qfq	7,983,928	91,070,994	0.26%
2025-04-22	11.18	11.50	11.05	11.36	11.36	qfq	9,079,262	102,108,728	1.61%
2025-04-21	11.14	11.60	10.96	11.18	11.18	qfq	11,244,522	125,870,298	-4.12%
2025-04-18	12.14	12.39	11.66	11.66	11.66	qfq	19,501,879	230,459,631	-10.03%
2025-04-17	13.14	14.43	12.96	12.96	12.96	qfq	24,116,853	328,321,900	-1.22%
2025-04-16	13.12	13.29	13.12	13.12	13.12	qfq	12,594,040	165,238,238	-10.01%
2025-04-15	16.00	16.04	14.58	14.58	14.58	qfq	24,957,943	376,100,813	-10.00%
2025-04-14	16.20	16.20	16.20	16.20	16.20	qfq	521,935	8,455,347	9.98%
2025-04-11	14.73	14.73	14.73	14.73	14.73	qfq	1,608,932	23,699,568	10.01%
2025-04-10	13.39	13.39	13.39	13.39	13.39	qfq	1,549,428	20,746,841	10.02%
2025-04-09	12.17	12.17	12.17	12.17	12.17	qfq	3,819,565	46,484,106	10.04%
2025-04-08	10.11	11.06	10.11	11.06	11.06	qfq	7,295,376	79,994,069	10.05%
2025-04-07	9.80	10.45	9.41	10.05	10.05	qfq	4,816,056	45,870,552	-3.83%
2025-04-03	10.31	10.56	10.16	10.45	10.45	qfq	2,634,800	27,242,943	0.19%
2025-04-02	10.28	10.54	10.15	10.43	10.43	qfq	3,273,697	34,040,842	1.96%
2025-04-01	9.91	10.30	9.91	10.23	10.23	qfq	4,345,938	44,282,513	2.61%
2025-03-31	9.89	10.01	9.73	9.97	9.97	qfq	4,362,670	43,164,746	-0.70%
2025-03-28	10.47	10.52	10.01	10.04	10.04	qfq	9,468,428	97,069,455	-7.04%
2025-03-27	10.80	11.15	10.80	10.80	10.80	qfq	12,816,900	138,926,662	-10.00%
2025-03-26	13.81	13.82	12.00	12.00	12.00	qfq	18,365,554	247,012,572	-4.46%
2025-03-25	11.31	12.56	11.02	12.56	12.56	qfq	11,294,030	136,733,908	9.98%
2025-03-24	11.82	12.03	11.00	11.42	11.42	qfq	4,557,584	51,478,697	-4.11%
2025-03-21	12.09	12.16	11.83	11.91	11.91	qfq	1,530,572	18,308,881	-1.49%
2025-03-20	12.12	12.26	11.82	12.09	12.09	qfq	2,210,988	26,642,398	-1.06%
2025-03-19	12.25	12.44	12.00	12.22	12.22	qfq	2,615,446	31,720,376	-1.29%
2025-03-18	12.00	12.59	12.00	12.38	12.38	qfq	2,925,642	36,031,026	2.65%
2025-03-17	11.66	12.25	11.55	12.06	12.06	qfq	3,476,730	41,540,839	3.61%
2025-03-14	11.50	11.66	11.16	11.64	11.64	qfq	2,268,640	26,008,872	1.22%
2025-03-13	11.62	11.63	11.27	11.50	11.50	qfq	1,570,602	17,906,606	-0.61%
2025-03-12	11.66	11.73	11.40	11.57	11.57	qfq	1,482,506	17,197,426	-0.94%
2025-03-11	11.50	11.72	11.32	11.68	11.68	qfq	1,558,500	17,996,745	1.04%
2025-03-10	11.36	11.65	11.36	11.56	11.56	qfq	1,070,932	12,354,875	1.67%
2025-03-07	11.59	11.68	11.28	11.37	11.37	qfq	1,230,660	14,094,876	-2.15%
2025-03-06	11.30	11.80	11.10	11.62	11.62	qfq	2,897,697	33,470,128	3.57%
2025-03-05	11.50	11.62	11.07	11.22	11.22	qfq	2,150,962	24,240,148	-2.18%
2025-03-04	11.27	11.75	11.19	11.47	11.47	qfq	2,100,695	24,208,614	1.06%
2025-03-03	11.25	11.55	11.09	11.35	11.35	qfq	2,286,972	26,012,573	0.98%
2025-02-28	11.34	11.65	11.18	11.24	11.24	qfq	2,948,977	33,380,050	-0.88%
2025-02-27	11.15	11.36	10.89	11.34	11.34	qfq	2,902,838	32,470,571	0.80%
2025-02-26	11.13	11.33	11.03	11.25	11.25	qfq	1,485,862	16,673,322	2.27%
2025-02-25	11.13	11.30	10.97	11.00	11.00	qfq	2,498,763	27,793,057	-2.31%
2025-02-24	11.40	11.47	10.54	11.26	11.26	qfq	6,017,494	66,117,063	-1.83%
2025-02-21	11.65	11.65	11.27	11.47	11.47	qfq	1,415,150	16,121,735	-0.95%
2025-02-20	11.41	11.69	11.41	11.58	11.58	qfq	1,046,479	12,073,119	0.78%
2025-02-19	11.35	11.77	11.26	11.49	11.49	qfq	1,823,928	21,093,064	0.35%
2025-02-18	11.59	12.08	11.36	11.45	11.45	qfq	3,510,350	40,793,627	-1.29%
2025-02-17	11.26	11.71	11.10	11.60	11.60	qfq	2,797,906	32,002,667	3.76%
2025-02-14	11.26	11.41	11.02	11.18	11.18	qfq	1,856,482	20,781,994	0.00%
2025-02-13	11.51	11.61	11.10	11.18	11.18	qfq	1,668,792	18,868,411	-2.87%
2025-02-12	11.49	11.58	11.20	11.51	11.51	qfq	1,758,312	20,113,752	0.17%
2025-02-11	11.76	11.77	11.42	11.49	11.49	qfq	1,476,428	16,984,813	-0.95%
2025-02-10	11.48	11.71	11.39	11.60	11.60	qfq	1,858,316	21,500,815	1.31%
2025-02-07	11.69	11.84	11.33	11.45	11.45	qfq	1,740,709	20,184,154	-1.63%
2025-02-06	11.47	11.75	11.38	11.64	11.64	qfq	2,102,468	24,399,155	1.48%
2025-02-05	11.39	11.51	11.20	11.47	11.47	qfq	1,962,726	22,376,309	1.15%
2025-01-27	11.18	11.61	11.18	11.34	11.34	qfq	2,615,770	29,936,007	0.71%
2025-01-24	11.15	11.45	10.95	11.26	11.26	qfq	2,467,118	27,621,981	0.09%
2025-01-23	11.22	11.43	11.13	11.25	11.25	qfq	2,199,750	24,804,118	0.81%
2025-01-22	11.17	11.47	10.88	11.16	11.16	qfq	2,129,070	23,863,974	0.09%
2025-01-21	11.07	11.23	10.78	11.15	11.15	qfq	2,385,564	26,415,191	0.54%
2025-01-20	10.59	11.17	10.58	11.09	11.09	qfq	2,114,774	23,205,258	3.45%
2025-01-17	10.86	11.00	10.60	10.72	10.72	qfq	1,363,930	14,662,600	-1.29%
2025-01-16	10.87	11.30	10.81	10.86	10.86	qfq	1,672,206	18,459,027	-0.09%
2025-01-15	10.95	11.25	10.60	10.87	10.87	qfq	1,484,198	16,211,507	0.28%
2025-01-14	10.17	10.87	10.17	10.84	10.84	qfq	1,705,154	18,021,198	7.22%
2025-01-13	10.00	10.15	9.61	10.11	10.11	qfq	1,389,512	13,783,201	0.30%
2025-01-10	10.61	10.74	10.03	10.08	10.08	qfq	1,636,336	16,898,115	-4.91%
2025-01-09	10.30	10.79	10.18	10.60	10.60	qfq	1,732,760	18,365,175	1.63%
2025-01-08	10.43	10.58	9.91	10.43	10.43	qfq	2,383,930	24,458,007	-0.29%
2025-01-07	9.93	10.49	9.93	10.46	10.46	qfq	2,409,005	24,670,835	4.70%
2025-01-06	9.88	10.20	9.38	9.99	9.99	qfq	2,079,902	20,457,357	-0.79%
2025-01-03	10.98	11.10	10.00	10.07	10.07	qfq	3,029,488	31,602,674	-8.29%
2025-01-02	10.94	11.40	10.76	10.98	10.98	qfq	2,551,970	28,273,584	1.01%
2024-12-31	11.00	11.31	10.81	10.87	10.87	qfq	2,594,050	28,760,156	-0.37%
2024-12-30	10.81	11.15	10.42	10.91	10.91	qfq	3,714,860	40,393,300	0.09%
2024-12-27	10.95	11.44	10.65	10.90	10.90	qfq	6,358,256	70,666,507	-0.46%
2024-12-26	10.31	11.36	10.23	10.95	10.95	qfq	9,101,457	101,483,919	6.00%
2024-12-25	10.50	10.55	9.94	10.33	10.33	qfq	2,518,527	25,762,771	-2.55%
2024-12-24	10.80	11.15	10.37	10.60	10.60	qfq	3,118,092	33,309,432	-1.85%
2024-12-23	11.98	12.17	10.77	10.80	10.80	qfq	4,363,630	48,686,727	-9.77%
2024-12-20	11.33	12.06	11.33	11.97	11.97	qfq	2,827,041	33,478,913	4.72%
2024-12-19	11.27	11.45	11.10	11.43	11.43	qfq	1,847,935	20,879,420	0.53%
2024-12-18	11.70	11.70	11.00	11.37	11.37	qfq	2,980,036	33,785,327	-0.87%
2024-12-17	12.60	12.60	11.42	11.47	11.47	qfq	4,261,785	50,276,072	-9.61%
2024-12-16	12.45	12.95	12.45	12.69	12.69	qfq	3,825,754	48,605,208	1.85%
2024-12-13	12.32	12.88	12.26	12.46	12.46	qfq	3,332,042	41,712,751	0.24%
2024-12-12	11.98	12.75	11.80	12.43	12.43	qfq	4,917,745	60,602,025	4.37%
2024-12-11	11.85	12.25	11.61	11.91	11.91	qfq	3,267,412	39,073,040	0.76%
2024-12-10	11.85	11.95	11.59	11.82	11.82	qfq	2,451,071	28,745,071	1.90%
2024-12-09	11.74	11.88	11.38	11.60	11.60	qfq	1,889,416	21,928,607	-1.19%
2024-12-06	11.69	11.75	11.46	11.74	11.74	qfq	2,363,372	27,488,820	0.09%
2024-12-05	11.31	11.84	11.23	11.73	11.73	qfq	3,189,606	36,958,745	3.81%
2024-12-04	11.57	11.61	11.15	11.30	11.30	qfq	2,253,233	25,702,393	-2.33%
2024-12-03	11.70	11.83	11.35	11.57	11.57	qfq	2,933,934	33,897,798	-1.53%
2024-12-02	11.54	12.14	11.49	11.75	11.75	qfq	4,086,415	48,357,348	1.82%
2024-11-29	11.28	11.71	11.09	11.54	11.54	qfq	2,675,943	30,606,503	2.03%
2024-11-28	11.14	11.31	11.03	11.31	11.31	qfq	2,646,170	29,585,747	1.43%
2024-11-27	11.00	11.16	10.62	11.15	11.15	qfq	1,890,466	20,550,619	0.72%
2024-11-26	11.03	11.29	10.92	11.07	11.07	qfq	1,594,778	17,720,527	0.36%
2024-11-25	10.30	11.08	10.30	11.03	11.03	qfq	1,556,330	16,922,720	2.22%
2024-11-22	11.32	11.48	10.62	10.79	10.79	qfq	1,916,084	21,163,959	-4.93%
2024-11-21	11.08	11.52	11.08	11.35	11.35	qfq	2,329,674	26,320,659	1.89%
2024-11-20	10.63	11.15	10.56	11.14	11.14	qfq	2,565,645	28,147,330	4.31%
2024-11-19	10.36	10.75	10.29	10.68	10.68	qfq	1,629,230	17,057,939	2.40%
2024-11-18	10.63	10.89	10.20	10.43	10.43	qfq	2,118,394	22,192,221	-1.97%
2024-11-15	10.68	11.03	10.52	10.64	10.64	qfq	1,729,276	18,672,509	-1.02%
2024-11-14	10.98	11.14	10.65	10.75	10.75	qfq	2,445,621	26,489,961	-2.45%
2024-11-13	10.89	11.08	10.60	11.02	11.02	qfq	2,079,269	22,616,560	2.13%
2024-11-12	10.91	11.22	10.72	10.79	10.79	qfq	2,098,705	23,033,206	-0.74%
2024-11-11	10.57	10.90	10.51	10.87	10.87	qfq	1,946,090	20,859,020	1.87%
2024-11-08	10.88	10.99	10.63	10.67	10.67	qfq	2,478,370	26,609,203	-1.93%
2024-11-07	10.32	10.97	10.29	10.88	10.88	qfq	2,560,963	27,406,339	4.92%
2024-11-06	10.29	10.50	10.12	10.37	10.37	qfq	2,096,865	21,678,944	0.58%
2024-11-05	10.13	10.35	10.12	10.31	10.31	qfq	1,972,775	20,193,015	1.78%
2024-11-04	10.16	10.50	9.85	10.13	10.13	qfq	2,394,109	24,083,396	0.70%
2024-11-01	10.49	10.62	10.00	10.06	10.06	qfq	3,096,606	31,523,168	-4.10%
2024-10-31	10.34	10.74	10.34	10.49	10.49	qfq	1,787,924	18,814,106	1.84%
2024-10-30	10.49	10.81	10.17	10.30	10.30	qfq	2,263,346	23,624,163	-2.28%
2024-10-29	10.71	11.00	10.47	10.54	10.54	qfq	2,848,696	30,491,924	-1.59%
2024-10-28	10.43	10.90	10.33	10.71	10.71	qfq	3,099,704	32,881,003	4.59%
2024-10-25	10.09	10.34	10.09	10.24	10.24	qfq	1,876,256	19,184,958	0.99%
2024-10-24	9.96	10.23	9.79	10.14	10.14	qfq	2,430,694	24,274,308	0.90%
2024-10-23	9.84	10.39	9.71	10.05	10.05	qfq	4,173,248	42,460,473	2.34%
2024-10-22	9.66	9.82	9.60	9.82	9.82	qfq	1,867,156	18,146,379	1.55%
2024-10-21	9.54	9.80	9.43	9.67	9.67	qfq	1,450,416	13,934,805	1.47%
2024-10-18	9.24	9.74	9.20	9.53	9.53	qfq	2,023,266	19,120,010	2.92%
2024-10-17	9.36	9.62	9.23	9.26	9.26	qfq	1,347,388	12,709,252	-1.38%
2024-10-16	9.30	9.58	9.16	9.39	9.39	qfq	1,678,192	15,826,272	0.11%
2024-10-15	9.41	9.65	9.34	9.38	9.38	qfq	1,371,930	13,038,247	-1.47%
2024-10-14	9.32	9.65	9.28	9.52	9.52	qfq	1,866,422	17,679,907	2.59%
2024-10-11	9.57	9.68	9.18	9.28	9.28	qfq	2,321,774	21,891,639	-3.03%
2024-10-10	9.35	9.75	9.35	9.57	9.57	qfq	2,568,488	24,517,844	2.35%
2024-10-09	10.07	10.07	9.29	9.35	9.35	qfq	3,494,346	33,627,638	-9.40%
2024-10-08	10.77	10.79	9.61	10.32	10.32	qfq	4,555,181	46,790,839	4.77%
2024-09-30	9.43	9.90	9.20	9.85	9.85	qfq	4,227,557	40,677,967	8.00%
2024-09-27	9.10	9.20	8.86	9.12	9.12	qfq	1,322,066	11,960,837	2.13%
2024-09-26	8.62	8.93	8.56	8.93	8.93	qfq	1,475,356	12,934,913	3.72%
2024-09-25	8.57	8.80	8.55	8.61	8.61	qfq	1,212,208	10,525,135	1.77%
2024-09-24	8.28	8.52	8.24	8.46	8.46	qfq	1,319,020	11,077,756	3.42%
2024-09-23	8.20	8.28	8.10	8.18	8.18	qfq	864,212	7,086,888	0.25%
2024-09-20	8.26	8.33	8.14	8.16	8.16	qfq	1,020,654	8,383,733	-1.21%
2024-09-19	7.98	8.33	7.91	8.26	8.26	qfq	1,306,104	10,705,064	4.03%
2024-09-18	8.09	8.09	7.74	7.94	7.94	qfq	1,042,992	8,207,311	-0.87%
2024-09-13	8.18	8.18	8.00	8.01	8.01	qfq	1,044,318	8,443,194	-1.48%
2024-09-12	8.18	8.31	8.11	8.13	8.13	qfq	985,010	8,081,766	0.12%
2024-09-11	8.29	8.31	8.08	8.12	8.12	qfq	1,076,590	8,809,270	-2.17%
2024-09-10	8.30	8.37	8.16	8.30	8.30	qfq	1,194,000	9,877,402	0.73%
2024-09-09	8.22	8.38	8.07	8.24	8.24	qfq	971,190	8,006,776	-0.24%
2024-09-06	8.50	8.57	8.26	8.26	8.26	qfq	1,175,980	9,819,236	-2.82%
2024-09-05	8.46	8.54	8.40	8.50	8.50	qfq	1,072,636	9,088,881	0.95%
2024-09-04	8.65	8.67	8.38	8.42	8.42	qfq	1,334,370	11,332,543	-2.77%
2024-09-03	8.53	8.76	8.49	8.66	8.66	qfq	1,742,500	15,098,414	1.52%
2024-09-02	8.66	8.78	8.50	8.53	8.53	qfq	1,365,388	11,806,647	-1.50%
2024-08-30	8.47	8.88	8.45	8.66	8.66	qfq	2,325,014	20,194,383	1.88%
2024-08-29	8.58	8.83	8.46	8.50	8.50	qfq	2,341,862	20,167,451	-1.85%
2024-08-28	8.33	8.72	8.28	8.66	8.66	qfq	1,148,310	9,841,426	2.85%
2024-08-27	8.60	8.80	8.34	8.42	8.42	qfq	1,485,995	12,653,755	-1.17%
2024-08-26	8.28	8.76	8.28	8.52	8.52	qfq	1,442,098	12,299,120	1.67%
2024-08-23	8.48	8.61	8.20	8.38	8.38	qfq	1,420,924	11,860,333	-2.10%
2024-08-22	8.61	8.69	8.50	8.56	8.56	qfq	785,290	6,743,747	0.00%
2024-08-21	8.65	8.72	8.50	8.56	8.56	qfq	673,194	5,797,851	-1.04%
2024-08-20	8.85	8.99	8.55	8.65	8.65	qfq	804,555	7,002,447	-2.26%
2024-08-19	9.05	9.08	8.79	8.85	8.85	qfq	904,880	8,039,650	-1.12%
2024-08-16	9.13	9.20	8.93	8.95	8.95	qfq	845,590	7,628,160	-1.97%
2024-08-15	9.03	9.26	8.80	9.13	9.13	qfq	1,306,720	11,837,417	1.56%
2024-08-14	9.04	9.12	8.95	8.99	8.99	qfq	730,746	6,596,221	0.00%
2024-08-13	8.95	9.06	8.79	8.99	8.99	qfq	974,590	8,700,332	0.45%
2024-08-12	9.04	9.12	8.85	8.95	8.95	qfq	1,251,096	11,206,179	-1.86%
2024-08-09	9.19	9.34	9.06	9.12	9.12	qfq	1,394,594	12,785,876	0.00%
2024-08-08	8.94	9.27	8.85	9.12	9.12	qfq	1,135,700	10,315,102	1.45%
2024-08-07	9.16	9.19	8.90	8.99	8.99	qfq	860,120	7,753,199	0.00%
2024-08-06	8.87	9.10	8.83	8.99	8.99	qfq	1,170,628	10,494,811	2.51%
2024-08-05	8.97	9.16	8.76	8.77	8.77	qfq	1,271,538	11,394,519	-2.99%
2024-08-02	9.19	9.27	8.96	9.04	9.04	qfq	920,786	8,411,794	-1.53%
2024-08-01	9.28	9.35	9.15	9.18	9.18	qfq	1,057,842	9,779,360	0.33%
2024-07-31	8.89	9.20	8.79	9.15	9.15	qfq	1,162,772	10,537,791	3.51%
2024-07-30	8.75	8.94	8.63	8.84	8.84	qfq	1,167,962	10,288,847	1.03%
2024-07-29	8.72	8.75	8.49	8.75	8.75	qfq	996,250	8,618,637	1.39%
2024-07-26	8.38	8.65	8.38	8.63	8.63	qfq	1,001,470	8,573,157	2.98%
2024-07-25	8.35	8.57	8.17	8.38	8.38	qfq	857,942	7,171,177	0.84%
2024-07-24	8.51	8.56	8.30	8.31	8.31	qfq	1,406,416	11,792,114	-2.35%
2024-07-23	8.68	8.83	8.50	8.51	8.51	qfq	1,070,750	9,286,345	-1.39%
2024-07-22	8.58	8.72	8.40	8.63	8.63	qfq	1,292,660	11,101,244	1.53%
2024-07-19	8.50	8.64	8.32	8.50	8.50	qfq	1,116,346	9,484,144	-24.11%
2024-07-18	11.26	11.29	10.93	11.20	8.48	qfq	1,080,160	11,978,160	-0.80%
2024-07-17	11.54	11.63	11.29	11.29	8.55	qfq	775,800	8,880,148	-2.34%
2024-07-16	11.64	11.87	11.45	11.56	8.75	qfq	819,900	9,470,098	-1.28%
2024-07-15	12.17	12.17	11.61	11.71	8.86	qfq	1,009,820	11,857,955	-3.38%
2024-07-12	11.90	12.38	11.90	12.12	9.17	qfq	1,286,260	15,640,503	0.75%
2024-07-11	11.52	12.05	11.40	12.03	9.11	qfq	1,862,780	21,880,008	2.65%
2024-07-10	11.86	11.88	11.58	11.72	8.87	qfq	764,380	9,011,221	-1.10%
2024-07-09	11.67	11.96	11.37	11.85	8.97	qfq	970,420	11,365,608	0.51%
2024-07-08	12.09	12.15	11.77	11.79	8.92	qfq	819,940	9,740,844	-2.64%
2024-07-05	12.15	12.25	11.82	12.11	9.17	qfq	1,072,520	12,971,119	-0.33%
2024-07-04	12.58	12.65	12.13	12.15	9.20	qfq	1,093,400	13,478,417	-3.49%
2024-07-03	12.58	12.70	12.35	12.59	9.53	qfq	808,900	10,161,804	0.00%
2024-07-02	12.44	12.68	12.35	12.59	9.53	qfq	838,300	10,540,927	0.72%
2024-07-01	12.30	12.56	12.30	12.50	9.46	qfq	1,068,920	13,306,084	0.56%
2024-06-28	12.32	12.71	12.13	12.43	9.41	qfq	1,683,356	20,877,403	1.39%
2024-06-27	12.58	12.66	12.25	12.26	9.28	qfq	957,896	11,903,633	-2.47%
2024-06-26	12.02	12.57	11.99	12.57	9.51	qfq	1,638,040	20,143,871	3.63%
2024-06-25	12.27	12.40	12.04	12.13	9.18	qfq	1,412,220	17,267,326	0.33%
2024-06-24	12.40	12.51	11.97	12.09	9.15	qfq	1,614,320	19,593,695	-3.43%
2024-06-21	12.42	12.80	12.36	12.52	9.48	qfq	1,059,840	13,371,842	-0.24%
2024-06-20	13.07	13.13	12.52	12.55	9.50	qfq	1,858,340	23,642,658	-4.92%
2024-06-19	12.87	13.33	12.87	13.20	9.99	qfq	2,571,060	33,709,953	2.56%
2024-06-18	12.70	12.88	12.60	12.87	9.74	qfq	1,461,900	18,687,053	1.90%
2024-06-17	12.79	12.92	12.57	12.63	9.56	qfq	1,820,360	23,081,111	-2.09%
2024-06-14	12.98	13.26	12.65	12.90	9.76	qfq	2,448,416	31,756,849	-0.92%
2024-06-13	12.69	13.50	12.43	13.02	9.85	qfq	3,645,016	46,617,059	2.76%
2024-06-12	12.58	12.85	12.48	12.67	9.59	qfq	2,904,720	36,770,117	0.64%
2024-06-11	12.07	12.69	11.90	12.59	9.53	qfq	4,377,000	54,098,690	1.53%
2024-06-07	12.06	12.88	12.06	12.40	9.39	qfq	8,007,976	99,599,378	-7.46%
2024-06-06	13.40	13.70	13.40	13.40	10.14	qfq	2,923,500	39,226,721	-10.01%
2024-06-05	16.00	16.38	14.72	14.89	11.27	qfq	12,926,440	205,201,842	0.00%
2024-06-04	13.59	14.89	12.51	14.89	11.27	qfq	6,419,440	89,052,782	9.97%
2024-06-03	14.12	14.12	13.31	13.54	10.25	qfq	1,946,740	26,613,470	-4.11%
2024-05-31	13.46	14.74	13.45	14.12	10.69	qfq	2,788,640	39,285,243	4.90%
2024-05-30	13.89	13.89	13.40	13.46	10.19	qfq	1,766,960	23,864,372	-2.68%
2024-05-29	13.30	14.15	13.19	13.83	10.47	qfq	2,217,320	30,611,568	3.83%
2024-05-28	13.70	13.80	13.29	13.32	10.08	qfq	1,529,600	20,644,292	-3.20%
2024-05-27	13.79	14.01	13.39	13.76	10.41	qfq	2,107,020	28,791,686	0.44%
2024-05-24	14.30	14.99	13.68	13.70	10.37	qfq	3,644,348	51,441,743	-1.72%
2024-05-23	14.55	14.99	13.94	13.94	10.55	qfq	5,601,988	81,009,005	-6.57%
2024-05-22	14.35	15.66	14.21	14.92	11.29	qfq	7,870,754	119,391,298	4.78%
2024-05-21	14.51	14.76	14.17	14.24	10.78	qfq	2,995,480	43,059,467	-2.47%
2024-05-20	15.32	15.32	14.37	14.60	11.05	qfq	4,757,550	69,438,595	-6.41%
2024-05-17	15.02	15.65	14.59	15.60	11.81	qfq	5,753,456	87,073,958	3.86%
2024-05-16	14.10	15.17	14.10	15.02	11.37	qfq	4,145,080	60,981,284	6.45%
2024-05-15	14.17	14.95	13.96	14.11	10.68	qfq	2,383,400	34,279,559	0.21%
2024-05-14	13.90	14.20	13.66	14.08	10.66	qfq	1,636,630	22,876,640	3.45%
2024-05-13	14.18	14.18	13.52	13.61	10.30	qfq	1,753,100	24,135,492	-4.29%
2024-05-10	14.30	14.44	14.00	14.22	10.76	qfq	967,620	13,734,227	-0.14%
2024-05-09	14.19	14.38	14.15	14.24	10.78	qfq	910,100	12,987,269	0.99%
2024-05-08	14.30	14.41	13.97	14.10	10.67	qfq	1,269,640	17,972,779	-1.74%
2024-05-07	14.29	14.39	14.03	14.35	10.86	qfq	1,193,420	17,004,472	1.70%
2024-05-06	13.75	14.28	13.70	14.11	10.68	qfq	2,326,080	32,681,288	4.36%
2024-04-30	13.61	13.88	13.41	13.52	10.23	qfq	2,554,748	34,855,423	-0.52%
2024-04-29	12.88	13.64	12.71	13.59	10.29	qfq	1,988,940	26,357,952	6.92%
2024-04-26	12.55	12.97	12.52	12.71	9.62	qfq	1,597,000	20,318,334	0.24%
2024-04-25	12.64	12.98	12.48	12.68	9.60	qfq	1,833,659	23,402,691	0.88%
2024-04-24	12.24	12.60	12.10	12.57	9.51	qfq	1,334,500	16,579,736	3.20%
2024-04-23	11.86	12.33	11.72	12.18	9.22	qfq	1,469,460	17,786,163	3.40%
2024-04-22	11.85	11.98	11.51	11.78	8.92	qfq	1,282,900	15,074,427	-2.00%
2024-04-19	12.17	12.24	11.72	12.02	9.10	qfq	1,878,549	22,416,820	-1.39%
2024-04-18	12.20	12.95	11.67	12.19	9.23	qfq	2,767,830	33,774,935	-0.08%
2024-04-17	11.27	12.39	11.27	12.20	9.23	qfq	3,559,798	42,472,319	8.35%
2024-04-16	11.90	12.08	11.26	11.26	8.52	qfq	2,447,180	27,725,885	-9.99%
2024-04-15	13.77	14.00	12.51	12.51	9.47	qfq	3,251,500	41,492,353	-10.00%
2024-04-12	13.80	14.47	13.80	13.90	10.52	qfq	2,682,780	37,989,747	0.87%
2024-04-11	13.69	14.22	13.51	13.78	10.43	qfq	2,647,750	36,980,798	1.47%
2024-04-10	14.26	14.68	13.50	13.58	10.28	qfq	2,441,436	33,932,817	-4.90%
2024-04-09	13.50	14.32	13.50	14.28	10.81	qfq	3,013,935	42,423,998	3.25%
2024-04-08	14.68	15.00	13.82	13.83	10.47	qfq	4,801,878	68,372,909	-9.31%
2024-04-03	15.02	16.49	14.89	15.25	11.54	qfq	4,336,558	67,151,253	1.40%
2024-04-02	15.62	15.62	14.88	15.04	11.38	qfq	4,199,658	63,347,063	-3.71%
2024-04-01	15.22	15.69	15.09	15.62	11.82	qfq	4,606,900	70,917,291	1.30%
2024-03-29	16.13	16.30	15.22	15.42	11.67	qfq	8,022,317	125,380,602	-7.72%
2024-03-28	16.15	17.15	15.76	16.71	12.65	qfq	10,406,644	171,374,810	-2.74%
2024-03-27	15.23	17.18	14.70	17.18	13.00	qfq	11,506,178	184,506,359	9.99%
2024-03-26	15.10	16.80	14.93	15.62	11.82	qfq	8,865,610	136,353,878	-0.70%
2024-03-25	14.34	15.73	13.95	15.73	11.91	qfq	7,422,957	114,490,762	10.00%
2024-03-22	14.50	14.86	14.12	14.30	10.82	qfq	1,525,320	21,990,718	-1.58%
2024-03-21	14.43	14.74	14.05	14.53	11.00	qfq	1,718,760	24,734,868	0.69%
2024-03-20	14.03	14.50	13.92	14.43	10.92	qfq	1,195,220	17,030,316	3.22%
2024-03-19	13.83	14.14	13.70	13.98	10.58	qfq	1,740,460	24,264,070	0.79%
2024-03-18	13.99	14.00	13.57	13.87	10.50	qfq	2,042,160	28,062,280	0.95%
2024-03-15	13.28	14.00	13.21	13.74	10.40	qfq	2,548,420	34,815,822	3.39%
2024-03-14	12.94	13.54	12.94	13.29	10.06	qfq	2,482,060	32,799,814	1.76%
2024-03-13	13.12	13.22	12.83	13.06	9.88	qfq	1,230,400	16,017,129	-0.46%
2024-03-12	12.78	13.14	12.58	13.12	9.93	qfq	1,511,080	19,458,005	2.74%
2024-03-11	12.58	12.77	12.38	12.77	9.67	qfq	1,299,920	16,325,888	2.49%
2024-03-08	12.45	12.59	12.16	12.46	9.43	qfq	1,038,060	12,876,620	0.32%
2024-03-07	12.43	12.85	12.22	12.42	9.40	qfq	1,637,360	20,523,530	0.32%
2024-03-06	11.87	12.48	11.80	12.38	9.37	qfq	2,069,700	25,184,018	4.38%
2024-03-05	12.25	12.33	11.85	11.86	8.98	qfq	1,341,480	16,109,436	-4.05%
2024-03-04	12.50	12.73	12.02	12.36	9.35	qfq	1,546,000	19,062,774	-0.88%
2024-03-01	12.49	12.85	12.21	12.47	9.44	qfq	2,026,060	25,287,004	-0.16%
2024-02-29	11.71	12.58	11.59	12.49	9.45	qfq	2,914,648	35,725,352	3.14%
2024-02-28	13.62	14.09	12.11	12.11	9.17	qfq	3,636,570	47,241,530	-9.96%
2024-02-27	13.15	13.54	13.03	13.45	10.18	qfq	2,154,470	28,546,624	2.05%
2024-02-26	12.90	13.55	12.63	13.18	9.98	qfq	3,092,660	40,480,039	2.73%
2024-02-23	12.62	12.99	12.41	12.83	9.71	qfq	2,957,577	37,588,622	0.47%
2024-02-22	12.71	12.77	12.18	12.77	9.67	qfq	3,337,250	41,451,024	0.47%
2024-02-21	11.51	12.71	11.44	12.71	9.62	qfq	3,248,190	40,040,421	10.04%
2024-02-20	11.52	12.09	11.21	11.55	8.74	qfq	3,184,660	37,044,668	0.79%
2024-02-19	10.50	11.47	10.43	11.46	8.67	qfq	4,595,743	50,985,216	9.88%
2024-02-08	9.21	10.43	9.17	10.43	7.89	qfq	5,295,320	52,415,640	10.02%
2024-02-07	10.79	10.79	9.41	9.48	7.18	qfq	4,698,440	45,537,128	-9.28%
2024-02-06	11.00	11.70	10.36	10.45	7.91	qfq	5,670,600	60,254,687	-9.21%
2024-02-05	12.35	12.35	11.45	11.51	8.71	qfq	2,927,660	33,711,557	-9.51%
2024-02-02	13.59	14.06	12.30	12.72	9.63	qfq	2,601,520	34,079,274	-6.95%
2024-02-01	13.91	14.17	13.13	13.67	10.35	qfq	2,217,217	29,951,682	-2.29%
2024-01-31	15.20	15.35	13.80	13.99	10.59	qfq	2,171,660	31,396,505	-8.08%
2024-01-30	16.00	16.19	15.22	15.22	11.52	qfq	1,529,560	23,762,776	-5.35%
2024-01-29	16.93	17.13	16.00	16.08	12.17	qfq	2,171,780	35,722,145	-4.85%
2024-01-26	16.47	17.27	16.47	16.90	12.79	qfq	2,376,440	40,315,357	2.61%
2024-01-25	16.39	16.53	15.82	16.47	12.47	qfq	1,821,140	29,515,839	3.00%
2024-01-24	15.42	16.22	15.38	15.99	12.10	qfq	2,508,910	39,682,158	3.83%
2024-01-23	16.01	16.22	15.15	15.40	11.66	qfq	3,246,160	50,118,782	-5.06%
2024-01-22	17.51	17.55	16.01	16.22	12.28	qfq	3,292,800	55,859,618	-8.67%
2024-01-19	17.66	18.28	17.59	17.76	13.44	qfq	1,997,760	35,708,209	0.34%
2024-01-18	17.88	18.34	17.29	17.70	13.40	qfq	2,722,680	48,180,615	-2.96%
2024-01-17	18.04	18.71	18.04	18.24	13.81	qfq	2,624,380	48,408,616	0.05%
2024-01-16	18.32	18.75	17.80	18.23	13.80	qfq	2,988,120	54,573,444	-0.49%
2024-01-15	17.95	18.80	17.66	18.32	13.87	qfq	3,781,522	69,444,450	2.75%
2024-01-12	17.99	18.31	17.79	17.83	13.49	qfq	3,647,460	65,651,651	0.06%
2024-01-11	17.69	17.89	17.51	17.82	13.49	qfq	3,313,429	58,868,745	0.68%
2024-01-10	18.13	18.13	17.26	17.70	13.40	qfq	5,998,120	105,617,759	-2.96%
2024-01-09	18.95	18.98	17.74	18.24	13.81	qfq	9,180,745	166,530,370	-4.15%
2024-01-08	21.23	21.76	18.89	19.03	14.40	qfq	12,543,774	246,074,086	-8.55%
2024-01-05	18.92	20.81	18.80	20.81	15.75	qfq	5,767,820	116,629,635	9.99%
2024-01-04	18.70	19.01	18.46	18.92	14.32	qfq	1,276,840	23,968,192	1.83%
2024-01-03	18.61	18.90	18.41	18.58	14.06	qfq	1,495,700	27,827,436	0.16%
2024-01-02	18.02	18.73	18.02	18.55	14.04	qfq	1,954,321	36,096,604	3.06%
2023-12-29	17.45	18.08	17.41	18.00	13.62	qfq	1,128,280	20,155,634	2.86%
2023-12-28	17.59	17.95	17.42	17.50	13.25	qfq	1,387,400	24,488,160	-1.02%
2023-12-27	17.00	17.96	17.00	17.68	13.38	qfq	1,658,580	29,042,495	2.79%
2023-12-26	17.50	17.65	17.00	17.20	13.02	qfq	1,909,030	32,893,304	-1.94%
2023-12-25	17.66	17.95	17.21	17.54	13.28	qfq	2,931,740	51,119,610	-0.68%
2023-12-22	18.95	19.33	17.39	17.66	13.37	qfq	4,891,300	88,988,951	-4.80%
2023-12-21	18.07	18.58	17.52	18.55	14.04	qfq	2,054,720	37,303,625	1.92%
2023-12-20	18.27	18.42	18.03	18.20	13.78	qfq	1,574,940	28,659,826	-0.82%
2023-12-19	17.75	18.35	17.46	18.35	13.89	qfq	1,261,640	22,644,834	3.38%
2023-12-18	17.99	18.00	17.55	17.75	13.43	qfq	868,688	15,450,954	-0.17%
2023-12-15	17.59	18.03	17.36	17.78	13.46	qfq	890,097	15,766,329	1.08%
2023-12-14	17.43	17.77	17.32	17.59	13.31	qfq	927,400	16,307,657	1.15%
2023-12-13	17.36	17.63	17.21	17.39	13.16	qfq	767,760	13,361,874	0.12%
2023-12-12	17.25	17.40	17.00	17.37	13.15	qfq	878,580	15,108,954	0.70%
2023-12-11	17.18	17.70	17.02	17.25	13.06	qfq	1,469,200	25,409,097	-0.06%
2023-12-08	17.85	18.02	16.93	17.26	13.06	qfq	1,283,320	22,532,710	-3.31%
2023-12-07	17.96	17.98	17.77	17.85	13.51	qfq	843,400	15,043,999	-0.61%
2023-12-06	17.90	18.20	17.71	17.96	13.59	qfq	825,580	14,899,891	0.34%
2023-12-05	17.96	18.16	17.84	17.90	13.55	qfq	656,200	11,809,831	-0.83%
2023-12-04	18.00	18.32	17.81	18.05	13.66	qfq	1,017,480	18,337,937	1.06%
2023-12-01	17.97	18.19	17.76	17.86	13.52	qfq	1,030,460	18,559,065	-0.33%
2023-11-30	17.99	18.05	17.63	17.92	13.56	qfq	1,510,110	26,947,054	-0.83%
2023-11-29	18.18	18.19	17.70	18.07	13.68	qfq	1,605,960	28,994,152	0.39%
2023-11-28	17.60	18.08	17.44	18.00	13.62	qfq	1,376,900	24,607,014	2.45%
2023-11-27	18.05	18.05	17.48	17.57	13.30	qfq	1,814,337	31,974,387	-3.04%
2023-11-24	18.19	18.19	17.75	18.12	13.71	qfq	1,043,240	18,721,742	0.44%
2023-11-23	17.85	18.12	17.77	18.04	13.65	qfq	685,440	12,312,541	1.01%
2023-11-22	18.18	18.30	17.66	17.86	13.52	qfq	1,030,080	18,539,294	-1.11%
2023-11-21	18.25	18.34	18.00	18.06	13.67	qfq	980,880	17,830,836	-0.71%
2023-11-20	18.00	18.22	17.75	18.19	13.77	qfq	1,293,080	23,307,161	1.79%
2023-11-17	17.74	18.08	17.70	17.87	13.53	qfq	816,200	14,594,917	0.56%
2023-11-16	18.11	18.17	17.71	17.77	13.45	qfq	1,024,160	18,255,367	-1.82%
2023-11-15	18.01	18.15	17.83	18.10	13.70	qfq	836,360	15,050,324	1.12%
2023-11-14	18.08	18.15	17.67	17.90	13.55	qfq	969,300	17,301,461	-1.00%
2023-11-13	17.90	18.15	17.50	18.08	13.68	qfq	1,202,120	21,528,718	2.32%
2023-11-10	17.55	17.73	17.31	17.67	13.37	qfq	894,420	15,720,067	0.68%
2023-11-09	17.66	17.77	17.36	17.55	13.28	qfq	1,316,620	23,124,816	0.46%
2023-11-08	17.55	17.70	17.39	17.47	13.22	qfq	829,340	14,533,307	-0.46%
2023-11-07	17.37	17.60	17.27	17.55	13.28	qfq	1,266,060	22,123,962	0.86%
2023-11-06	17.53	17.59	17.20	17.40	13.17	qfq	1,418,220	24,628,848	-0.74%
2023-11-03	17.50	17.76	17.33	17.53	13.27	qfq	1,143,870	20,100,996	-0.11%
2023-11-02	17.58	17.80	17.42	17.55	13.28	qfq	1,232,200	21,640,384	-0.62%
2023-11-01	17.55	17.72	17.30	17.66	13.37	qfq	1,480,381	26,065,533	1.61%
2023-10-31	17.53	17.80	17.20	17.38	13.15	qfq	1,509,400	26,333,771	-0.63%
2023-10-30	17.47	17.77	17.07	17.49	13.24	qfq	1,719,700	30,137,800	2.22%
2023-10-27	16.51	17.43	16.49	17.11	12.95	qfq	1,918,280	32,751,520	-0.23%
2023-10-26	17.38	17.45	17.04	17.15	12.98	qfq	1,070,060	18,384,292	-1.72%
2023-10-25	17.11	17.79	17.01	17.45	13.21	qfq	1,572,280	27,367,221	2.89%
2023-10-24	16.02	16.98	16.02	16.96	12.84	qfq	1,780,900	29,685,399	5.87%
2023-10-23	16.30	16.59	15.96	16.02	12.13	qfq	1,306,780	21,141,945	-2.02%
2023-10-20	16.38	16.76	16.22	16.35	12.37	qfq	1,412,160	23,229,005	-0.73%
2023-10-19	16.36	16.80	16.08	16.47	12.47	qfq	1,466,060	24,212,854	0.37%
2023-10-18	16.77	16.77	16.17	16.41	12.42	qfq	1,471,220	24,135,411	-2.15%
2023-10-17	16.61	16.85	16.41	16.77	12.69	qfq	918,380	15,311,112	1.27%
2023-10-16	16.50	16.67	16.26	16.56	12.53	qfq	880,580	14,531,286	0.79%
2023-10-13	16.46	16.69	16.22	16.43	12.44	qfq	862,120	14,157,376	-0.18%
2023-10-12	16.57	16.70	16.43	16.46	12.46	qfq	749,680	12,376,516	-0.84%
2023-10-11	16.57	16.75	16.18	16.60	12.56	qfq	998,520	16,406,016	0.30%
2023-10-10	16.70	16.86	16.40	16.55	12.53	qfq	1,049,640	17,365,548	-0.90%
2023-10-09	17.19	17.50	16.62	16.70	12.64	qfq	1,344,260	22,759,979	-2.85%
2023-09-28	16.88	17.39	16.79	17.19	13.01	qfq	1,320,540	22,679,467	1.72%
2023-09-27	16.75	16.98	16.34	16.90	12.79	qfq	1,507,240	25,316,370	1.50%
2023-09-26	16.70	16.88	16.45	16.65	12.60	qfq	785,660	13,132,426	-0.42%
2023-09-25	17.20	17.31	16.63	16.72	12.65	qfq	1,633,587	27,560,957	-1.07%
2023-09-22	16.87	17.00	16.45	16.90	12.79	qfq	1,095,767	18,433,627	0.72%
2023-09-21	16.96	17.02	16.01	16.78	12.70	qfq	1,127,600	18,987,203	-0.94%
2023-09-20	16.90	17.20	16.86	16.94	12.82	qfq	1,033,160	17,565,025	-0.59%
2023-09-19	17.29	17.29	16.78	17.04	12.90	qfq	1,286,640	21,923,999	-1.45%
2023-09-18	16.90	17.38	16.70	17.29	13.09	qfq	1,614,760	27,646,192	4.03%
2023-09-15	16.44	16.90	16.44	16.62	12.58	qfq	1,317,940	21,934,831	1.65%
2023-09-14	16.38	16.54	16.20	16.35	12.37	qfq	1,402,640	22,962,896	0.12%
2023-09-13	16.26	16.54	16.16	16.33	12.36	qfq	1,692,720	27,597,421	0.00%
2023-09-12	16.48	16.90	16.33	16.33	12.36	qfq	1,451,707	23,954,399	-2.39%
2023-09-11	16.71	17.60	16.71	16.73	12.66	qfq	2,724,667	46,258,627	1.21%
2023-09-08	17.07	17.51	16.47	16.53	12.51	qfq	3,683,007	61,805,068	-5.05%
2023-09-07	17.15	18.60	16.93	17.41	13.18	qfq	4,985,335	88,621,818	0.93%
2023-09-06	17.54	18.10	17.06	17.25	13.06	qfq	4,853,000	84,654,456	-2.82%
2023-09-05	17.92	18.63	17.60	17.75	13.43	qfq	6,538,660	117,775,996	-6.58%
2023-09-04	17.67	19.00	17.60	19.00	14.38	qfq	3,736,540	68,140,289	10.02%
2023-09-01	17.09	17.45	16.88	17.27	13.07	qfq	2,431,520	41,883,281	2.01%
2023-08-31	17.05	17.31	16.78	16.93	12.81	qfq	1,264,180	21,451,211	-0.76%
2023-08-30	16.66	17.23	16.65	17.06	12.91	qfq	1,890,460	32,087,791	2.03%
2023-08-29	16.00	16.72	15.87	16.72	12.65	qfq	1,392,880	22,840,927	4.43%
2023-08-28	16.14	16.63	15.80	16.01	12.12	qfq	1,951,940	31,716,483	4.30%
2023-08-25	15.49	15.80	15.30	15.35	11.62	qfq	850,860	13,189,947	-1.92%
2023-08-24	15.51	15.75	15.35	15.65	11.84	qfq	868,040	13,518,034	0.26%
2023-08-23	15.96	16.10	15.55	15.61	11.81	qfq	701,240	11,030,074	-2.44%
2023-08-22	16.14	16.38	15.69	16.00	12.11	qfq	1,372,260	21,948,574	-0.87%
2023-08-21	16.69	16.69	16.10	16.14	12.22	qfq	976,640	15,946,056	-1.10%
2023-08-18	16.25	16.58	16.15	16.32	12.35	qfq	1,076,220	17,633,071	0.68%
2023-08-17	15.87	16.27	15.52	16.21	12.27	qfq	1,035,340	16,479,476	2.59%
2023-08-16	15.83	16.03	15.68	15.80	11.96	qfq	897,680	14,239,026	-1.43%
2023-08-15	15.81	16.15	15.81	16.03	12.13	qfq	781,568	12,509,475	0.44%
2023-08-14	16.10	16.10	15.70	15.96	12.08	qfq	583,188	9,249,619	0.63%
2023-08-11	16.10	16.33	15.82	15.86	12.00	qfq	647,340	10,406,106	-1.37%
2023-08-10	15.94	16.12	15.67	16.08	12.17	qfq	865,320	13,841,919	0.94%
2023-08-09	16.19	16.25	15.80	15.93	12.06	qfq	821,700	13,110,312	-2.15%
2023-08-08	16.24	16.40	16.03	16.28	12.32	qfq	586,680	9,538,005	0.43%
2023-08-07	16.42	16.50	16.12	16.21	12.27	qfq	729,980	11,856,065	-1.34%
2023-08-04	16.83	16.91	16.36	16.43	12.44	qfq	637,760	10,562,600	-2.20%
2023-08-03	16.80	17.00	16.62	16.80	12.72	qfq	977,620	16,470,728	0.30%
2023-08-02	16.98	17.02	16.60	16.75	12.68	qfq	792,140	13,323,741	-0.42%
2023-08-01	16.82	17.07	16.71	16.82	12.73	qfq	1,234,540	20,855,677	-0.65%
2023-07-31	17.07	17.12	16.76	16.93	12.81	qfq	1,110,859	18,798,572	-1.28%
2023-07-28	17.05	17.28	16.89	17.15	12.98	qfq	1,034,900	17,743,875	0.18%
2023-07-27	16.95	17.35	16.90	17.12	12.96	qfq	818,340	14,068,852	0.18%
2023-07-26	17.07	17.17	16.83	17.09	12.93	qfq	1,151,760	19,611,253	0.29%
2023-07-25	16.81	17.18	16.55	17.04	12.90	qfq	1,317,870	22,413,393	2.34%
2023-07-24	16.64	16.85	16.46	16.65	12.60	qfq	1,248,841	20,790,458	0.54%
2023-07-21	16.43	16.68	16.21	16.56	12.53	qfq	1,529,280	25,170,279	-0.72%
2023-07-20	16.42	16.78	16.22	16.68	12.62	qfq	1,418,720	23,540,373	1.58%
2023-07-19	16.49	16.62	16.18	16.42	12.43	qfq	1,635,480	26,787,322	-0.24%
2023-07-18	15.87	16.97	15.65	16.46	12.46	qfq	2,250,780	36,918,307	3.98%
2023-07-17	15.79	15.91	15.38	15.83	11.98	qfq	1,126,080	17,714,400	1.47%