SECURITY DETAIL · RAW DATA

麦迪科技603990.SH

ASSECNYSTOCK

最近收盘价17.282026-07-17

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）25,653,298

成交额（元）453,556,214

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 0 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
最近三年无公司行动记录

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	19.00	19.21	17.20	17.28	17.28	qfq	25,653,298	453,556,214	-9.58%
2026-07-16	19.00	19.63	18.59	19.11	19.11	qfq	13,541,804	259,654,416	0.79%
2026-07-15	19.45	19.45	18.81	18.96	18.96	qfq	10,704,708	204,225,359	-1.30%
2026-07-14	18.92	19.45	18.64	19.21	19.21	qfq	11,901,330	227,825,203	1.64%
2026-07-13	20.26	20.50	18.23	18.90	18.90	qfq	27,286,197	521,332,983	-6.67%
2026-07-10	20.99	21.70	20.12	20.25	20.25	qfq	25,543,858	531,587,403	-3.34%
2026-07-09	20.72	21.54	20.33	20.95	20.95	qfq	19,730,992	415,386,004	0.00%
2026-07-08	22.49	23.45	20.32	20.95	20.95	qfq	28,963,255	625,358,174	-5.67%
2026-07-07	22.77	22.99	21.60	22.21	22.21	qfq	24,506,120	547,242,644	-3.43%
2026-07-06	21.88	23.60	21.70	23.00	23.00	qfq	38,451,201	877,364,325	6.04%
2026-07-03	21.39	21.98	20.90	21.69	21.69	qfq	19,969,487	430,252,798	1.59%
2026-07-02	21.31	22.49	21.10	21.35	21.35	qfq	21,656,273	470,291,303	0.23%
2026-07-01	21.19	22.29	21.19	21.30	21.30	qfq	17,604,363	382,674,588	0.05%
2026-06-30	20.60	21.55	20.30	21.29	21.29	qfq	14,349,869	303,173,141	3.10%
2026-06-29	20.90	21.66	20.33	20.65	20.65	qfq	12,502,416	259,946,301	-1.15%
2026-06-26	20.85	21.55	20.22	20.89	20.89	qfq	17,372,070	362,257,250	0.19%
2026-06-25	21.72	22.21	20.70	20.85	20.85	qfq	21,753,639	470,086,171	-2.07%
2026-06-24	22.00	22.00	19.68	21.29	21.29	qfq	25,010,387	521,470,803	-1.11%
2026-06-23	21.72	22.28	21.46	21.53	21.53	qfq	16,410,482	359,082,524	-1.78%
2026-06-22	21.85	22.00	21.37	21.92	21.92	qfq	15,805,965	343,311,770	0.50%
2026-06-18	22.30	22.50	21.55	21.81	21.81	qfq	16,535,520	362,410,662	-3.15%
2026-06-17	22.31	23.20	22.20	22.52	22.52	qfq	20,133,538	453,292,557	-1.36%
2026-06-16	21.63	23.13	21.45	22.83	22.83	qfq	34,131,900	762,210,608	4.87%
2026-06-15	22.04	22.31	21.32	21.77	21.77	qfq	25,907,772	561,258,697	-1.23%
2026-06-12	20.24	22.04	20.10	22.04	22.04	qfq	16,712,049	360,444,451	9.98%
2026-06-11	21.01	21.19	19.93	20.04	20.04	qfq	18,701,788	381,223,031	-4.57%
2026-06-10	21.05	21.50	20.60	21.00	21.00	qfq	17,905,045	376,093,799	-1.73%
2026-06-09	21.61	22.31	20.96	21.37	21.37	qfq	21,154,861	456,266,019	0.05%
2026-06-08	21.60	22.63	21.16	21.36	21.36	qfq	26,741,155	579,802,024	-5.74%
2026-06-05	22.78	23.23	22.03	22.66	22.66	qfq	29,358,472	659,755,884	-1.31%
2026-06-04	22.37	23.69	22.05	22.96	22.96	qfq	34,252,980	787,523,307	1.32%
2026-06-03	21.36	23.23	21.28	22.66	22.66	qfq	37,760,554	855,847,994	2.95%
2026-06-02	20.65	22.72	20.07	22.01	22.01	qfq	40,691,690	870,039,862	6.59%
2026-06-01	19.76	21.26	19.75	20.65	20.65	qfq	31,278,175	648,308,151	5.20%
2026-05-29	20.08	20.38	19.51	19.63	19.63	qfq	28,248,611	560,904,887	-2.14%
2026-05-28	19.40	20.18	19.16	20.06	20.06	qfq	29,153,765	580,364,524	2.40%
2026-05-27	19.38	20.00	19.15	19.59	19.59	qfq	35,800,333	699,783,424	0.72%
2026-05-26	18.76	19.69	18.39	19.45	19.45	qfq	55,908,630	1,081,087,582	4.74%
2026-05-25	17.00	18.57	16.99	18.57	18.57	qfq	24,765,278	453,763,675	10.01%
2026-05-22	16.50	17.30	16.47	16.88	16.88	qfq	21,821,737	368,420,935	2.43%
2026-05-21	16.20	17.10	16.18	16.48	16.48	qfq	24,499,035	407,095,976	1.67%
2026-05-20	16.25	16.65	16.14	16.21	16.21	qfq	10,666,717	174,708,279	-1.22%
2026-05-19	16.38	16.50	16.18	16.41	16.41	qfq	11,147,525	181,941,562	-0.42%
2026-05-18	16.70	16.92	16.28	16.48	16.48	qfq	16,325,797	269,344,037	-0.48%
2026-05-15	16.22	16.75	16.08	16.56	16.56	qfq	21,320,810	350,452,045	2.16%
2026-05-14	16.12	16.75	16.10	16.21	16.21	qfq	18,704,932	306,022,655	0.56%
2026-05-13	15.87	16.29	15.82	16.12	16.12	qfq	18,784,224	302,337,187	0.62%
2026-05-12	16.17	16.38	15.87	16.02	16.02	qfq	12,708,657	204,158,770	-0.93%
2026-05-11	15.89	16.25	15.73	16.17	16.17	qfq	15,304,025	246,262,896	1.44%
2026-05-08	15.50	15.95	15.45	15.94	15.94	qfq	15,078,856	237,411,215	2.91%
2026-05-07	15.55	15.55	15.25	15.49	15.49	qfq	13,553,267	209,093,450	-0.58%
2026-05-06	16.13	16.17	15.46	15.58	15.58	qfq	22,280,299	350,717,823	-1.52%
2026-04-30	15.08	15.98	15.08	15.82	15.82	qfq	25,469,620	398,330,498	4.98%
2026-04-29	14.69	15.23	14.38	15.07	15.07	qfq	10,991,638	165,268,146	1.96%
2026-04-28	15.13	15.30	14.78	14.78	14.78	qfq	11,372,363	169,748,260	-2.31%
2026-04-27	15.38	15.41	15.03	15.13	15.13	qfq	11,848,976	179,544,706	-1.88%
2026-04-24	14.90	15.60	14.70	15.42	15.42	qfq	21,814,215	334,364,823	3.98%
2026-04-23	15.02	15.19	14.80	14.83	14.83	qfq	9,994,337	149,268,564	-1.20%
2026-04-22	15.12	15.12	14.80	15.01	15.01	qfq	9,452,976	141,416,561	-0.73%
2026-04-21	15.31	15.37	14.97	15.12	15.12	qfq	7,822,854	118,079,737	-1.11%
2026-04-20	15.07	15.70	14.88	15.29	15.29	qfq	16,302,251	250,265,526	2.00%
2026-04-17	15.12	15.16	14.70	14.99	14.99	qfq	14,827,521	220,866,335	-1.25%
2026-04-16	15.16	15.25	15.03	15.18	15.18	qfq	7,366,912	111,520,078	0.07%
2026-04-15	15.22	15.38	15.11	15.17	15.17	qfq	8,118,146	123,558,121	0.07%
2026-04-14	15.47	15.50	14.88	15.16	15.16	qfq	13,343,727	201,932,279	-0.92%
2026-04-13	15.25	15.39	15.02	15.30	15.30	qfq	10,350,782	157,089,926	-0.58%
2026-04-10	15.38	15.65	15.33	15.39	15.39	qfq	12,563,235	194,380,004	0.33%
2026-04-09	15.31	15.55	15.21	15.34	15.34	qfq	13,152,835	202,616,140	-1.10%
2026-04-08	15.43	15.52	15.29	15.51	15.51	qfq	13,793,422	212,912,289	2.04%
2026-04-07	15.00	15.54	15.00	15.20	15.20	qfq	8,255,222	125,661,222	0.80%
2026-04-03	15.35	15.42	14.87	15.08	15.08	qfq	11,942,984	181,233,968	-1.63%
2026-04-02	15.09	15.45	15.01	15.33	15.33	qfq	11,719,290	179,246,366	1.25%
2026-04-01	15.15	15.25	14.98	15.14	15.14	qfq	8,443,374	127,555,284	1.14%
2026-03-31	15.09	15.22	14.91	14.97	14.97	qfq	7,338,200	110,254,941	-0.80%
2026-03-30	14.88	15.25	14.88	15.09	15.09	qfq	7,792,900	117,587,951	0.07%
2026-03-27	14.80	15.14	14.78	15.08	15.08	qfq	9,920,975	148,352,152	0.33%
2026-03-26	15.47	15.48	14.82	15.03	15.03	qfq	13,203,783	199,041,084	-3.03%
2026-03-25	15.45	15.72	15.36	15.50	15.50	qfq	13,151,820	204,335,149	0.98%
2026-03-24	15.07	15.40	14.91	15.35	15.35	qfq	19,096,873	289,927,528	4.56%
2026-03-23	14.99	15.52	14.60	14.68	14.68	qfq	18,213,268	274,051,464	-5.05%
2026-03-20	15.41	15.75	15.30	15.46	15.46	qfq	16,458,695	255,888,087	0.65%
2026-03-19	15.36	15.60	15.22	15.36	15.36	qfq	18,296,199	282,980,670	-1.03%
2026-03-18	15.21	15.60	15.04	15.52	15.52	qfq	24,011,851	370,677,738	1.97%
2026-03-17	15.13	15.49	15.08	15.22	15.22	qfq	17,293,396	265,109,875	0.59%
2026-03-16	14.95	15.20	14.89	15.13	15.13	qfq	8,175,162	123,084,154	1.07%
2026-03-13	14.98	15.08	14.76	14.97	14.97	qfq	10,452,671	156,216,744	-0.47%
2026-03-12	14.54	15.28	14.42	15.04	15.04	qfq	19,407,200	291,000,112	3.30%
2026-03-11	14.37	14.67	14.35	14.56	14.56	qfq	8,338,526	120,986,039	1.39%
2026-03-10	14.33	14.39	14.26	14.36	14.36	qfq	5,384,324	77,186,787	1.13%
2026-03-09	13.96	14.24	13.75	14.20	14.20	qfq	7,506,086	105,054,231	0.28%
2026-03-06	14.01	14.17	14.00	14.16	14.16	qfq	4,281,390	60,349,672	0.21%
2026-03-05	14.00	14.35	14.00	14.13	14.13	qfq	7,078,998	100,262,650	2.32%
2026-03-04	13.80	14.04	13.74	13.81	13.81	qfq	6,934,768	96,218,759	-1.36%
2026-03-03	14.12	14.44	13.83	14.00	14.00	qfq	10,904,144	153,794,314	-1.27%
2026-03-02	14.71	14.74	14.12	14.18	14.18	qfq	15,237,856	218,257,522	-4.96%
2026-02-27	14.87	14.94	14.82	14.92	14.92	qfq	6,930,880	103,007,911	0.07%
2026-02-26	15.10	15.11	14.86	14.91	14.91	qfq	8,898,284	132,923,222	-1.39%
2026-02-25	15.19	15.30	15.08	15.12	15.12	qfq	6,853,433	103,924,194	0.00%
2026-02-24	15.20	15.25	15.02	15.12	15.12	qfq	7,239,811	109,312,548	1.07%
2026-02-13	14.96	15.14	14.94	14.96	14.96	qfq	5,427,389	81,530,716	-0.53%
2026-02-12	14.97	15.09	14.83	15.04	15.04	qfq	7,388,494	110,596,116	0.53%
2026-02-11	15.04	15.06	14.95	14.96	14.96	qfq	4,826,245	72,365,854	-0.20%
2026-02-10	14.97	15.06	14.95	14.99	14.99	qfq	5,425,822	81,385,939	0.07%
2026-02-09	14.95	15.00	14.90	14.98	14.98	qfq	6,372,976	95,345,830	1.08%
2026-02-06	14.76	15.04	14.66	14.82	14.82	qfq	7,141,258	106,078,740	0.14%
2026-02-05	14.82	14.93	14.78	14.80	14.80	qfq	4,890,722	72,507,367	-0.87%
2026-02-04	14.88	14.94	14.79	14.93	14.93	qfq	6,412,421	95,299,278	-0.27%
2026-02-03	14.92	14.98	14.77	14.97	14.97	qfq	7,393,363	110,083,633	1.08%
2026-02-02	15.00	15.07	14.80	14.81	14.81	qfq	8,652,637	129,090,219	-1.33%
2026-01-30	15.12	15.29	14.94	15.01	15.01	qfq	10,541,414	159,115,023	-0.40%
2026-01-29	15.01	15.35	14.80	15.07	15.07	qfq	11,488,367	173,236,210	0.07%
2026-01-28	15.26	15.42	15.03	15.06	15.06	qfq	11,755,689	178,027,558	-1.70%
2026-01-27	15.44	15.48	14.95	15.32	15.32	qfq	13,718,472	208,293,018	-0.71%
2026-01-26	15.72	16.00	15.26	15.43	15.43	qfq	16,925,693	262,292,015	-2.83%
2026-01-23	15.42	16.09	15.40	15.88	15.88	qfq	17,022,319	268,604,532	2.98%
2026-01-22	15.54	15.63	15.38	15.42	15.42	qfq	10,745,331	166,112,044	-0.96%
2026-01-21	15.30	15.70	15.27	15.57	15.57	qfq	10,287,753	159,651,766	0.45%
2026-01-20	15.77	15.97	15.35	15.50	15.50	qfq	16,706,766	261,159,293	-2.45%
2026-01-19	15.98	16.07	15.68	15.89	15.89	qfq	16,238,871	257,235,925	1.02%
2026-01-16	16.28	16.28	15.60	15.73	15.73	qfq	20,895,223	331,474,748	-3.38%
2026-01-15	16.26	16.78	16.13	16.28	16.28	qfq	28,126,111	462,056,945	-0.85%
2026-01-14	16.60	17.08	16.16	16.42	16.42	qfq	35,861,660	598,795,266	-0.91%
2026-01-13	16.66	17.66	16.19	16.57	16.57	qfq	48,876,705	818,207,263	3.24%
2026-01-12	15.80	16.10	15.75	16.05	16.05	qfq	32,136,082	513,018,580	2.29%
2026-01-09	15.14	15.70	15.14	15.69	15.69	qfq	27,488,386	426,376,924	3.77%
2026-01-08	15.01	15.14	14.99	15.12	15.12	qfq	9,429,630	142,205,029	0.13%
2026-01-07	15.23	15.25	14.92	15.10	15.10	qfq	17,255,814	260,127,267	-1.31%
2026-01-06	15.51	15.80	15.27	15.30	15.30	qfq	17,726,275	274,092,379	-0.65%
2026-01-05	15.15	15.53	15.14	15.40	15.40	qfq	16,083,634	246,625,547	1.52%
2025-12-31	15.76	15.83	15.09	15.17	15.17	qfq	21,858,229	333,688,295	-3.74%
2025-12-30	15.18	15.88	14.83	15.76	15.76	qfq	32,072,908	497,722,184	2.80%
2025-12-29	16.21	16.21	15.05	15.33	15.33	qfq	35,940,375	550,267,577	-6.35%
2025-12-26	16.28	16.50	16.00	16.37	16.37	qfq	23,905,724	387,445,632	0.55%
2025-12-25	15.98	16.36	15.42	16.28	16.28	qfq	25,246,838	404,757,020	4.43%
2025-12-24	15.13	15.60	15.04	15.59	15.59	qfq	9,919,827	153,672,796	2.03%
2025-12-23	15.82	15.83	15.16	15.28	15.28	qfq	15,416,642	237,155,858	-3.47%
2025-12-22	15.30	16.09	15.30	15.83	15.83	qfq	17,527,775	275,634,871	4.01%
2025-12-19	15.10	15.30	15.01	15.22	15.22	qfq	7,388,486	112,217,513	0.93%
2025-12-18	15.11	15.43	15.00	15.08	15.08	qfq	8,771,876	133,692,535	-0.26%
2025-12-17	14.95	15.19	14.67	15.12	15.12	qfq	10,105,623	150,642,697	0.33%
2025-12-16	15.15	15.45	14.81	15.07	15.07	qfq	9,723,981	146,237,320	-0.53%
2025-12-15	15.41	15.50	15.13	15.15	15.15	qfq	6,425,055	98,337,068	-2.19%
2025-12-12	15.53	15.63	15.37	15.49	15.49	qfq	6,684,835	103,609,387	-0.90%
2025-12-11	15.74	16.26	15.55	15.63	15.63	qfq	9,752,360	154,512,051	-0.70%
2025-12-10	15.57	15.89	15.50	15.74	15.74	qfq	6,472,114	101,477,052	1.09%
2025-12-09	15.75	15.85	15.46	15.57	15.57	qfq	6,996,236	109,264,781	-1.08%
2025-12-08	15.11	15.95	14.96	15.74	15.74	qfq	14,135,829	219,123,816	4.65%
2025-12-05	15.00	15.04	14.77	15.04	15.04	qfq	5,706,100	85,161,265	0.74%
2025-12-04	15.19	15.20	14.74	14.93	14.93	qfq	6,906,584	102,998,442	-0.86%
2025-12-03	15.42	15.42	14.96	15.06	15.06	qfq	9,055,588	136,759,808	-2.52%
2025-12-02	15.60	15.61	15.31	15.45	15.45	qfq	4,983,306	76,707,010	-1.15%
2025-12-01	15.66	15.83	15.51	15.63	15.63	qfq	6,486,214	101,446,016	-0.38%
2025-11-28	15.64	15.76	15.41	15.69	15.69	qfq	7,073,950	110,381,504	0.00%
2025-11-27	15.39	16.09	15.39	15.69	15.69	qfq	11,455,745	180,942,135	1.36%
2025-11-26	15.73	15.75	15.38	15.48	15.48	qfq	8,806,345	136,773,808	-1.02%
2025-11-25	15.18	16.04	15.12	15.64	15.64	qfq	12,774,790	201,640,814	3.58%
2025-11-24	14.88	15.20	14.70	15.10	15.10	qfq	7,876,500	117,851,489	1.96%
2025-11-21	15.20	15.36	14.63	14.81	14.81	qfq	11,561,424	172,422,147	-2.57%
2025-11-20	15.49	15.69	15.13	15.20	15.20	qfq	6,976,065	107,020,106	-1.94%
2025-11-19	15.82	15.95	15.38	15.50	15.50	qfq	7,933,014	123,390,325	-2.15%
2025-11-18	15.74	16.06	15.59	15.84	15.84	qfq	8,467,280	133,602,869	0.64%
2025-11-17	15.39	16.06	15.25	15.74	15.74	qfq	14,785,110	232,702,114	2.27%
2025-11-14	15.75	15.80	15.30	15.39	15.39	qfq	16,565,493	257,479,509	-3.09%
2025-11-13	16.67	16.67	15.81	15.88	15.88	qfq	18,320,728	294,553,772	-4.62%
2025-11-12	16.73	16.75	16.36	16.65	16.65	qfq	9,032,871	149,954,552	-1.07%
2025-11-11	17.33	17.33	16.72	16.83	16.83	qfq	13,584,544	230,488,395	-2.38%
2025-11-10	17.01	17.35	16.83	17.24	17.24	qfq	15,231,450	260,951,001	1.53%
2025-11-07	17.59	17.95	16.74	16.98	16.98	qfq	25,754,955	441,558,359	-4.12%
2025-11-06	16.53	17.86	16.53	17.71	17.71	qfq	33,448,923	582,002,328	7.59%
2025-11-05	16.40	16.80	16.30	16.46	16.46	qfq	10,949,379	180,814,573	-0.90%
2025-11-04	16.89	16.89	16.53	16.61	16.61	qfq	10,673,905	178,030,434	-1.31%
2025-11-03	16.60	16.85	16.47	16.83	16.83	qfq	13,137,320	219,134,032	1.51%
2025-10-31	16.50	16.65	16.39	16.58	16.58	qfq	13,592,216	224,265,641	0.12%
2025-10-30	16.55	16.86	16.41	16.56	16.56	qfq	20,382,738	338,875,123	-0.12%
2025-10-29	16.00	16.75	15.91	16.58	16.58	qfq	23,408,331	384,179,166	2.98%
2025-10-28	15.67	16.42	15.67	16.10	16.10	qfq	22,059,352	356,999,970	2.74%
2025-10-27	16.20	16.20	15.56	15.67	15.67	qfq	17,001,612	268,026,180	0.19%
2025-10-24	14.92	15.80	14.92	15.64	15.64	qfq	25,034,606	387,990,952	4.55%
2025-10-23	14.97	15.00	14.74	14.96	14.96	qfq	5,541,364	82,350,214	-0.47%
2025-10-22	15.00	15.26	14.95	15.03	15.03	qfq	5,719,247	86,324,386	-0.27%
2025-10-21	14.91	15.15	14.84	15.07	15.07	qfq	6,042,020	90,679,140	1.01%
2025-10-20	14.74	14.95	14.64	14.92	14.92	qfq	5,427,389	80,340,329	2.26%
2025-10-17	14.82	14.96	14.57	14.59	14.59	qfq	7,356,100	108,492,095	-1.55%
2025-10-16	14.90	15.00	14.69	14.82	14.82	qfq	5,484,128	81,131,377	-1.33%
2025-10-15	14.89	15.05	14.76	15.02	15.02	qfq	5,229,776	78,160,517	0.87%
2025-10-14	15.10	15.29	14.81	14.89	14.89	qfq	7,508,833	112,833,043	-1.00%
2025-10-13	14.66	15.17	14.51	15.04	15.04	qfq	7,885,227	117,936,729	-1.31%
2025-10-10	15.38	15.42	15.17	15.24	15.24	qfq	7,715,882	117,802,720	-0.91%
2025-10-09	15.20	15.45	15.18	15.38	15.38	qfq	11,744,280	180,379,134	1.52%
2025-09-30	15.25	15.34	15.13	15.15	15.15	qfq	9,091,604	138,318,843	-0.46%
2025-09-29	14.60	15.45	14.28	15.22	15.22	qfq	22,541,351	341,274,594	4.25%
2025-09-26	14.82	14.88	14.47	14.60	14.60	qfq	7,542,281	110,252,019	-2.01%
2025-09-25	14.65	15.04	14.60	14.90	14.90	qfq	10,744,243	159,586,075	1.71%
2025-09-24	14.11	14.65	13.98	14.65	14.65	qfq	9,252,973	133,350,819	3.75%
2025-09-23	14.38	14.38	13.87	14.12	14.12	qfq	8,879,404	124,748,457	-1.81%
2025-09-22	14.45	14.70	14.28	14.38	14.38	qfq	7,388,352	106,445,125	-0.48%
2025-09-19	14.80	14.93	14.45	14.45	14.45	qfq	10,433,090	152,249,711	-2.36%
2025-09-18	15.13	15.19	14.62	14.80	14.80	qfq	16,550,105	248,151,990	-2.12%
2025-09-17	14.50	15.45	14.48	15.12	15.12	qfq	28,751,494	436,008,471	2.37%
2025-09-16	14.47	14.79	14.38	14.77	14.77	qfq	10,515,525	153,474,969	2.00%
2025-09-15	14.59	14.65	14.46	14.48	14.48	qfq	6,553,141	95,134,379	-1.16%
2025-09-12	14.79	14.87	14.62	14.65	14.65	qfq	6,441,930	94,859,533	-0.54%
2025-09-11	14.67	14.73	14.48	14.73	14.73	qfq	6,782,624	99,251,221	0.48%
2025-09-10	14.85	14.93	14.63	14.66	14.66	qfq	7,157,469	105,436,526	-1.94%
2025-09-09	14.94	15.04	14.80	14.95	14.95	qfq	8,587,706	128,358,181	0.13%
2025-09-08	14.73	15.25	14.52	14.93	14.93	qfq	10,199,021	151,831,015	1.98%
2025-09-05	14.19	14.65	14.12	14.64	14.64	qfq	9,151,650	132,455,097	3.24%
2025-09-04	14.30	14.44	14.06	14.18	14.18	qfq	8,048,343	115,066,413	-1.18%
2025-09-03	14.55	14.71	14.34	14.35	14.35	qfq	8,155,721	118,342,311	-1.31%
2025-09-02	14.90	14.91	14.34	14.54	14.54	qfq	11,014,664	160,171,455	-2.28%
2025-09-01	14.88	15.01	14.81	14.88	14.88	qfq	8,202,200	122,137,998	0.00%
2025-08-29	14.95	14.98	14.78	14.88	14.88	qfq	7,913,331	117,543,644	-0.27%
2025-08-28	14.98	15.15	14.49	14.92	14.92	qfq	18,319,323	271,532,146	-0.93%
2025-08-27	15.60	15.66	15.02	15.06	15.06	qfq	21,446,589	329,168,243	-2.90%
2025-08-26	15.40	15.55	15.30	15.51	15.51	qfq	20,742,868	320,991,303	0.98%
2025-08-25	15.30	15.39	15.22	15.36	15.36	qfq	17,844,272	273,233,646	0.26%
2025-08-22	15.35	15.38	15.22	15.32	15.32	qfq	13,073,626	200,008,825	-0.07%
2025-08-21	15.49	15.53	15.28	15.33	15.33	qfq	12,800,262	197,056,066	-0.78%
2025-08-20	15.30	15.45	15.20	15.45	15.45	qfq	14,045,386	215,228,474	0.19%
2025-08-19	15.40	15.55	15.21	15.42	15.42	qfq	16,153,270	248,821,018	0.52%
2025-08-18	15.13	15.45	15.04	15.34	15.34	qfq	18,434,783	281,914,010	2.33%
2025-08-15	14.86	15.02	14.81	14.99	14.99	qfq	9,322,105	139,372,996	0.74%
2025-08-14	15.08	15.10	14.80	14.88	14.88	qfq	12,977,446	194,198,344	-1.46%
2025-08-13	15.12	15.18	14.94	15.10	15.10	qfq	13,490,114	202,822,186	-0.13%
2025-08-12	15.23	15.40	15.00	15.12	15.12	qfq	11,676,040	176,738,127	-0.53%
2025-08-11	15.10	15.24	15.05	15.20	15.20	qfq	9,683,663	147,051,079	1.00%
2025-08-08	15.15	15.28	14.97	15.05	15.05	qfq	13,131,745	197,621,362	-1.51%
2025-08-07	15.48	15.55	15.20	15.28	15.28	qfq	18,680,479	286,490,755	-2.61%
2025-08-06	15.12	15.75	15.12	15.69	15.69	qfq	19,800,726	307,530,674	3.36%
2025-08-05	15.08	15.30	15.00	15.18	15.18	qfq	13,685,599	207,299,141	0.20%
2025-08-04	15.41	15.41	14.48	15.15	15.15	qfq	27,781,783	411,537,612	-3.26%
2025-08-01	15.88	16.48	15.61	15.66	15.66	qfq	26,732,644	426,537,828	-2.13%
2025-07-31	16.00	16.23	15.88	16.00	16.00	qfq	17,617,627	283,134,896	0.31%
2025-07-30	15.98	15.98	15.41	15.95	15.95	qfq	16,755,179	263,527,222	-0.62%
2025-07-29	16.37	16.37	15.83	16.05	16.05	qfq	13,854,129	222,232,935	0.19%
2025-07-28	15.97	16.14	15.90	16.02	16.02	qfq	12,411,844	198,789,695	0.44%
2025-07-25	16.20	16.21	15.88	15.95	15.95	qfq	16,787,387	268,632,530	-1.85%
2025-07-24	16.18	16.30	15.99	16.25	16.25	qfq	16,256,019	262,321,056	0.49%
2025-07-23	16.50	16.57	16.16	16.17	16.17	qfq	15,507,553	252,962,133	-2.00%
2025-07-22	16.81	17.07	16.37	16.50	16.50	qfq	21,870,327	363,463,702	-2.83%
2025-07-21	17.33	17.39	16.86	16.98	16.98	qfq	26,577,701	454,813,960	0.35%
2025-07-18	16.75	17.02	16.52	16.92	16.92	qfq	20,252,352	339,120,847	0.71%
2025-07-17	16.30	17.15	16.29	16.80	16.80	qfq	29,760,963	499,604,296	3.07%
2025-07-16	16.39	16.54	16.21	16.30	16.30	qfq	11,398,051	186,224,102	-0.37%
2025-07-15	16.80	16.80	16.14	16.36	16.36	qfq	14,085,696	230,431,884	-1.80%
2025-07-14	16.73	16.89	16.57	16.66	16.66	qfq	14,986,137	250,221,610	-0.24%
2025-07-11	16.16	16.86	16.10	16.70	16.70	qfq	30,294,366	503,880,385	3.41%
2025-07-10	16.42	16.46	16.08	16.15	16.15	qfq	15,957,459	258,410,970	-1.70%
2025-07-09	16.20	16.77	16.05	16.43	16.43	qfq	31,186,314	514,340,347	1.92%
2025-07-08	16.27	16.45	16.00	16.12	16.12	qfq	12,904,454	208,573,644	0.25%
2025-07-07	16.02	16.37	15.83	16.08	16.08	qfq	13,874,947	223,339,542	1.01%
2025-07-04	16.05	16.28	15.74	15.92	15.92	qfq	15,646,854	249,967,582	-1.06%
2025-07-03	16.25	16.40	16.01	16.09	16.09	qfq	12,869,827	207,608,805	-0.37%
2025-07-02	16.76	16.76	16.02	16.15	16.15	qfq	17,910,334	292,096,872	-3.70%
2025-07-01	16.25	16.79	16.18	16.77	16.77	qfq	26,174,354	433,941,798	3.20%
2025-06-30	16.29	16.58	16.10	16.25	16.25	qfq	12,578,470	204,694,451	0.93%
2025-06-27	16.50	16.60	15.98	16.10	16.10	qfq	15,904,289	257,851,265	-1.11%
2025-06-26	15.79	16.79	15.79	16.28	16.28	qfq	24,690,457	405,756,952	2.78%
2025-06-25	15.82	16.07	15.63	15.84	15.84	qfq	12,319,084	194,932,279	0.13%
2025-06-24	15.57	15.96	15.52	15.82	15.82	qfq	11,178,679	177,033,129	1.93%
2025-06-23	14.88	15.58	14.88	15.52	15.52	qfq	11,330,547	173,974,368	2.11%
2025-06-20	15.85	15.99	15.20	15.20	15.20	qfq	15,906,279	246,568,642	-4.64%
2025-06-19	16.26	16.56	15.90	15.94	15.94	qfq	13,843,699	224,004,290	-2.09%
2025-06-18	16.58	16.62	15.86	16.28	16.28	qfq	18,733,706	304,411,505	-2.22%
2025-06-17	16.50	16.94	16.24	16.65	16.65	qfq	21,344,932	354,798,368	0.36%
2025-06-16	15.90	16.82	15.59	16.59	16.59	qfq	25,891,786	423,383,885	2.98%
2025-06-13	15.79	16.19	15.63	16.11	16.11	qfq	16,963,601	269,969,744	1.51%
2025-06-12	15.97	16.25	15.82	15.87	15.87	qfq	15,022,176	240,357,983	-1.37%
2025-06-11	16.35	16.42	15.96	16.09	16.09	qfq	26,330,160	425,018,182	-2.48%
2025-06-10	16.02	16.62	15.74	16.50	16.50	qfq	45,181,527	735,234,619	4.23%
2025-06-09	15.08	16.50	15.08	15.83	15.83	qfq	25,915,291	408,965,291	4.21%
2025-06-06	15.50	15.82	15.12	15.19	15.19	qfq	11,985,411	183,816,811	-1.94%
2025-06-05	15.30	15.58	15.20	15.49	15.49	qfq	15,123,940	233,522,933	0.32%
2025-06-04	14.96	15.45	14.90	15.44	15.44	qfq	16,230,149	247,138,298	2.93%
2025-06-03	14.85	15.19	14.57	15.00	15.00	qfq	10,793,876	161,564,760	0.27%
2025-05-30	15.00	15.14	14.77	14.96	14.96	qfq	11,613,845	173,639,436	-0.86%
2025-05-29	14.70	15.25	14.70	15.09	15.09	qfq	13,544,369	203,812,325	1.82%
2025-05-28	15.03	15.18	14.67	14.82	14.82	qfq	13,765,411	204,892,604	-1.66%
2025-05-27	15.39	15.39	14.86	15.07	15.07	qfq	15,364,660	231,040,757	-1.18%
2025-05-26	15.10	15.85	14.99	15.25	15.25	qfq	27,977,217	430,156,756	2.49%
2025-05-23	15.36	15.48	14.85	14.88	14.88	qfq	18,295,108	277,036,641	-3.44%
2025-05-22	15.70	15.79	15.35	15.41	15.41	qfq	17,439,801	270,856,217	-1.85%
2025-05-21	16.05	16.19	15.37	15.70	15.70	qfq	29,763,039	466,889,305	-3.15%
2025-05-20	16.43	16.66	16.03	16.21	16.21	qfq	39,609,379	644,951,420	-1.58%
2025-05-19	16.45	16.88	15.85	16.47	16.47	qfq	59,122,345	962,753,167	3.45%
2025-05-16	14.47	15.92	14.43	15.92	15.92	qfq	36,778,068	568,843,605	10.02%
2025-05-15	14.66	14.81	14.40	14.47	14.47	qfq	10,775,709	157,155,609	-2.36%
2025-05-14	14.99	15.14	14.70	14.82	14.82	qfq	12,489,695	185,616,073	-1.79%
2025-05-13	15.15	15.30	14.87	15.09	15.09	qfq	18,406,669	276,558,703	1.41%
2025-05-12	14.58	14.90	14.20	14.88	14.88	qfq	19,204,245	280,811,425	1.78%
2025-05-09	15.00	15.45	14.60	14.62	14.62	qfq	30,018,062	450,504,861	0.07%
2025-05-08	14.57	14.76	14.51	14.61	14.61	qfq	9,593,806	140,062,845	0.34%
2025-05-07	14.88	15.06	14.43	14.56	14.56	qfq	17,518,434	257,641,326	-2.08%
2025-05-06	14.02	14.92	13.89	14.87	14.87	qfq	20,132,371	292,211,714	5.46%
2025-04-30	13.89	14.20	13.80	14.10	14.10	qfq	16,795,459	235,504,905	3.22%
2025-04-29	13.61	13.95	13.60	13.66	13.66	qfq	7,856,455	108,418,806	-1.01%
2025-04-28	13.79	13.92	13.62	13.80	13.80	qfq	7,193,277	98,956,794	0.22%
2025-04-25	13.79	13.99	13.57	13.77	13.77	qfq	11,215,320	154,910,897	1.18%
2025-04-24	13.84	13.98	13.50	13.61	13.61	qfq	12,254,317	168,106,209	-1.66%
2025-04-23	14.07	14.08	13.74	13.84	13.84	qfq	14,023,567	194,612,515	-1.07%
2025-04-22	13.48	14.15	13.38	13.99	13.99	qfq	17,291,000	237,952,691	3.78%
2025-04-21	13.35	13.56	13.24	13.48	13.48	qfq	12,416,726	166,501,097	0.75%
2025-04-18	13.20	13.50	13.16	13.38	13.38	qfq	14,748,253	196,618,667	0.68%
2025-04-17	12.56	13.39	12.56	13.29	13.29	qfq	20,129,801	265,863,631	4.56%
2025-04-16	12.85	13.05	12.51	12.71	12.71	qfq	12,899,656	165,131,229	-1.55%
2025-04-15	12.85	13.08	12.67	12.91	12.91	qfq	13,250,615	170,637,306	0.47%
2025-04-14	12.30	12.90	12.30	12.85	12.85	qfq	16,303,503	207,702,572	5.85%
2025-04-11	11.64	12.34	11.64	12.14	12.14	qfq	13,408,039	162,981,346	2.36%
2025-04-10	11.69	12.03	11.66	11.86	11.86	qfq	13,853,725	164,362,296	3.85%
2025-04-09	10.90	11.52	10.05	11.42	11.42	qfq	18,948,344	207,213,110	3.63%
2025-04-08	11.00	11.67	10.67	11.02	11.02	qfq	19,744,304	218,264,069	-7.00%
2025-04-07	12.00	12.40	11.85	11.85	11.85	qfq	6,569,085	78,403,751	-10.02%
2025-04-03	13.11	13.39	13.04	13.17	13.17	qfq	8,177,025	107,791,714	-1.13%
2025-04-02	13.14	13.49	13.08	13.32	13.32	qfq	9,897,423	131,526,016	1.06%
2025-04-01	13.02	13.38	13.01	13.18	13.18	qfq	12,030,126	158,983,011	1.85%
2025-03-31	12.88	12.95	12.53	12.94	12.94	qfq	12,043,268	153,447,758	-0.61%
2025-03-28	13.35	13.45	12.93	13.02	13.02	qfq	12,350,357	162,324,062	-2.54%
2025-03-27	13.71	13.71	13.30	13.36	13.36	qfq	9,483,520	127,631,161	-1.91%
2025-03-26	13.39	13.81	13.36	13.62	13.62	qfq	10,461,253	142,742,507	0.96%
2025-03-25	13.71	13.84	13.43	13.49	13.49	qfq	15,628,832	212,980,933	-1.60%
2025-03-24	13.97	14.12	13.10	13.71	13.71	qfq	18,300,430	249,305,686	-2.42%
2025-03-21	14.55	14.57	14.00	14.05	14.05	qfq	19,312,132	273,495,184	-4.29%
2025-03-20	14.77	14.98	14.63	14.68	14.68	qfq	15,696,623	232,072,741	-1.41%
2025-03-19	15.00	15.20	14.77	14.89	14.89	qfq	19,612,369	293,340,136	-1.19%
2025-03-18	15.35	15.53	15.05	15.07	15.07	qfq	20,061,675	304,859,711	-1.89%
2025-03-17	15.74	15.87	15.23	15.36	15.36	qfq	33,973,067	527,012,098	-2.41%
2025-03-14	14.77	16.15	14.46	15.74	15.74	qfq	49,429,839	760,510,419	7.22%
2025-03-13	15.51	15.51	14.51	14.68	14.68	qfq	35,859,809	532,031,821	-6.08%
2025-03-12	15.82	16.20	15.61	15.63	15.63	qfq	36,153,565	570,620,938	-1.70%
2025-03-11	15.45	16.28	15.38	15.90	15.90	qfq	52,572,883	827,493,292	-2.51%
2025-03-10	17.52	17.52	16.26	16.31	16.31	qfq	80,964,193	1,380,310,350	2.39%
2025-03-07	16.00	16.50	15.79	15.93	15.93	qfq	38,335,557	618,471,294	-1.61%
2025-03-06	16.03	16.33	15.99	16.19	16.19	qfq	43,114,415	696,663,506	1.06%
2025-03-05	15.90	16.35	15.62	16.02	16.02	qfq	44,363,319	708,877,432	0.06%
2025-03-04	14.56	16.30	14.48	16.01	16.01	qfq	50,595,581	788,040,216	7.67%
2025-03-03	14.77	15.20	14.33	14.87	14.87	qfq	29,733,762	441,135,586	2.69%
2025-02-28	15.55	15.58	14.18	14.48	14.48	qfq	39,571,029	583,651,853	-7.54%
2025-02-27	16.00	16.56	15.45	15.66	15.66	qfq	51,082,918	809,869,687	-3.75%
2025-02-26	15.53	17.07	15.25	16.27	16.27	qfq	83,890,404	1,367,314,531	4.83%
2025-02-25	15.08	15.99	14.82	15.52	15.52	qfq	56,012,340	869,858,475	0.58%
2025-02-24	14.90	15.56	14.61	15.43	15.43	qfq	56,506,610	857,395,781	2.39%
2025-02-21	15.01	15.50	14.81	15.07	15.07	qfq	55,057,376	836,478,577	2.24%
2025-02-20	14.90	15.66	14.73	14.74	14.74	qfq	56,590,072	853,938,606	-2.45%
2025-02-19	14.01	15.58	13.88	15.11	15.11	qfq	68,817,198	1,018,950,563	3.64%
2025-02-18	16.20	16.20	14.58	14.58	14.58	qfq	76,108,771	1,144,065,007	-10.00%
2025-02-17	15.20	16.20	15.01	16.20	16.20	qfq	98,850,645	1,567,843,355	9.98%
2025-02-14	13.11	14.73	13.06	14.73	14.73	qfq	73,391,785	1,063,745,732	10.01%
2025-02-13	12.58	14.03	12.58	13.39	13.39	qfq	61,794,644	837,790,635	5.02%
2025-02-12	12.62	12.92	12.61	12.75	12.75	qfq	27,435,288	350,093,386	0.00%
2025-02-11	12.95	13.24	12.72	12.75	12.75	qfq	33,939,515	437,946,519	-1.92%
2025-02-10	12.60	13.08	12.50	13.00	13.00	qfq	45,047,458	577,313,558	4.84%
2025-02-07	12.56	12.70	12.19	12.40	12.40	qfq	40,583,744	504,787,761	-1.74%
2025-02-06	11.98	12.70	11.93	12.62	12.62	qfq	38,261,361	474,442,272	4.47%
2025-02-05	11.69	12.12	11.66	12.08	12.08	qfq	31,402,121	375,829,977	6.06%
2025-01-27	11.88	12.15	11.36	11.39	11.39	qfq	18,593,392	217,390,711	-3.56%
2025-01-24	11.39	11.86	11.08	11.81	11.81	qfq	29,339,210	335,632,211	2.25%
2025-01-23	12.15	12.19	11.52	11.55	11.55	qfq	32,420,350	385,637,160	-3.75%
2025-01-22	11.76	12.18	11.55	12.00	12.00	qfq	35,398,057	422,295,316	0.93%
2025-01-21	11.94	12.10	11.52	11.89	11.89	qfq	31,516,726	373,902,077	-0.50%
2025-01-20	11.58	12.23	11.56	11.95	11.95	qfq	36,318,228	432,175,899	1.01%
2025-01-17	11.88	12.48	11.67	11.83	11.83	qfq	43,281,761	518,573,428	-2.71%
2025-01-16	12.22	12.98	11.93	12.16	12.16	qfq	56,746,077	702,096,060	-4.03%
2025-01-15	12.38	13.30	11.81	12.67	12.67	qfq	79,171,918	988,031,103	-0.08%
2025-01-14	11.00	13.25	11.00	12.68	12.68	qfq	87,808,444	1,061,144,009	4.28%
2025-01-13	13.00	14.28	11.70	12.16	12.16	qfq	95,585,779	1,251,315,287	-6.32%
2025-01-10	12.98	12.98	12.69	12.98	12.98	qfq	29,057,832	376,966,389	10.00%
2025-01-09	11.80	11.80	11.80	11.80	11.80	qfq	3,115,246	36,759,903	9.97%
2025-01-08	10.73	10.73	10.73	10.73	10.73	qfq	4,229,278	45,380,153	10.05%
2025-01-07	9.54	9.76	9.36	9.75	9.75	qfq	9,058,269	86,212,611	3.17%
2025-01-06	9.75	9.79	9.35	9.45	9.45	qfq	10,374,651	98,947,259	-3.18%
2025-01-03	10.18	10.24	9.70	9.76	9.76	qfq	13,303,009	131,913,323	-2.89%
2025-01-02	10.23	10.44	9.96	10.05	10.05	qfq	10,423,221	106,250,475	-2.24%
2024-12-31	10.68	10.94	10.26	10.28	10.28	qfq	11,417,386	120,701,863	-4.19%
2024-12-30	10.80	10.90	10.46	10.73	10.73	qfq	10,171,499	108,504,102	-1.38%
2024-12-27	10.72	11.08	10.63	10.88	10.88	qfq	11,364,152	124,013,707	1.40%
2024-12-26	10.52	10.89	10.50	10.73	10.73	qfq	11,840,557	126,940,286	2.00%
2024-12-25	10.96	11.05	10.34	10.52	10.52	qfq	15,664,716	165,683,241	-4.01%
2024-12-24	11.07	11.15	10.70	10.96	10.96	qfq	14,338,321	156,346,621	0.00%
2024-12-23	11.87	11.87	10.91	10.96	10.96	qfq	23,405,613	263,684,236	-8.67%
2024-12-20	11.83	12.14	11.74	12.00	12.00	qfq	17,427,336	208,044,170	2.21%
2024-12-19	11.90	12.15	11.64	11.74	11.74	qfq	20,245,448	238,967,247	-3.45%
2024-12-18	12.00	12.35	11.81	12.16	12.16	qfq	23,428,317	283,294,681	-1.94%
2024-12-17	13.45	13.45	12.40	12.40	12.40	qfq	34,884,735	444,186,109	-10.01%
2024-12-16	13.92	14.51	13.42	13.78	13.78	qfq	52,980,978	736,424,932	0.44%
2024-12-13	13.30	14.49	13.12	13.72	13.72	qfq	60,624,425	833,789,193	3.70%
2024-12-12	13.46	13.46	12.90	13.23	13.23	qfq	43,386,601	571,014,748	-4.20%
2024-12-11	13.18	13.98	13.18	13.81	13.81	qfq	61,317,682	835,544,552	5.02%
2024-12-10	13.23	13.51	12.61	13.15	13.15	qfq	56,352,172	742,748,627	3.06%
2024-12-09	13.40	13.98	12.67	12.76	12.76	qfq	72,770,709	955,670,702	-9.38%
2024-12-06	15.73	15.73	13.82	14.08	14.08	qfq	109,888,414	1,644,306,982	-1.54%
2024-12-05	14.30	14.30	13.88	14.30	14.30	qfq	36,358,722	518,895,332	10.00%
2024-12-04	12.00	13.00	11.87	13.00	13.00	qfq	17,524,145	223,029,802	9.98%
2024-12-03	11.60	12.43	11.59	11.82	11.82	qfq	31,222,322	373,642,376	2.52%
2024-12-02	11.35	11.86	11.35	11.53	11.53	qfq	21,551,427	248,727,381	1.86%
2024-11-29	11.12	11.45	10.87	11.32	11.32	qfq	19,719,200	220,972,007	1.34%
2024-11-28	11.16	11.25	10.88	11.17	11.17	qfq	14,197,639	157,117,916	2.01%
2024-11-27	10.81	10.95	10.36	10.95	10.95	qfq	15,374,073	163,388,119	0.92%
2024-11-26	11.30	11.39	10.80	10.85	10.85	qfq	15,081,729	165,732,807	-3.98%
2024-11-25	10.89	11.78	10.88	11.30	11.30	qfq	23,333,603	261,385,053	5.41%
2024-11-22	11.35	11.35	10.66	10.72	10.72	qfq	21,306,467	235,635,155	-5.72%
2024-11-21	11.08	11.75	10.95	11.37	11.37	qfq	35,726,820	404,002,254	5.18%
2024-11-20	9.87	10.81	9.82	10.81	10.81	qfq	18,226,182	190,824,609	9.97%
2024-11-19	9.77	9.83	9.52	9.83	9.83	qfq	8,268,518	80,102,797	1.65%
2024-11-18	10.10	10.19	9.60	9.67	9.67	qfq	11,278,095	110,258,731	-4.26%
2024-11-15	10.22	10.52	10.06	10.10	10.10	qfq	11,192,181	115,307,435	-0.69%
2024-11-14	10.74	10.81	10.16	10.17	10.17	qfq	14,877,366	155,552,529	-5.83%
2024-11-13	11.04	11.12	10.56	10.80	10.80	qfq	16,399,561	176,863,496	-3.57%
2024-11-12	11.37	11.50	11.08	11.20	11.20	qfq	15,990,320	180,934,122	-0.97%
2024-11-11	11.10	11.33	11.10	11.31	11.31	qfq	12,491,327	140,356,318	1.34%
2024-11-08	11.32	11.46	11.05	11.16	11.16	qfq	15,410,853	173,732,816	-0.71%
2024-11-07	10.98	11.30	10.82	11.24	11.24	qfq	12,967,569	144,486,120	1.63%
2024-11-06	11.16	11.39	10.96	11.06	11.06	qfq	14,427,270	160,790,330	-0.81%
2024-11-05	10.95	11.35	10.82	11.15	11.15	qfq	14,663,127	163,306,207	1.83%
2024-11-04	10.68	11.30	10.53	10.95	10.95	qfq	12,156,459	133,158,742	0.46%
2024-11-01	11.65	11.85	10.76	10.90	10.90	qfq	20,744,636	234,178,537	-8.48%
2024-10-31	11.17	12.21	11.05	11.91	11.91	qfq	28,264,643	330,005,668	7.30%
2024-10-30	10.99	11.36	10.88	11.10	11.10	qfq	19,194,098	212,935,154	-2.89%
2024-10-29	12.30	12.85	11.43	11.43	11.43	qfq	35,700,252	434,809,990	-2.14%
2024-10-28	11.57	11.85	11.34	11.68	11.68	qfq	27,482,295	318,258,346	1.83%
2024-10-25	10.80	11.58	10.80	11.47	11.47	qfq	27,262,316	308,155,755	5.52%
2024-10-24	10.72	11.20	10.35	10.87	10.87	qfq	19,407,838	208,636,826	1.40%
2024-10-23	10.50	10.83	10.39	10.72	10.72	qfq	16,831,471	179,440,633	2.19%
2024-10-22	10.50	10.67	10.28	10.49	10.49	qfq	11,192,122	117,014,594	-0.19%
2024-10-21	10.40	10.65	10.38	10.51	10.51	qfq	15,066,897	158,439,184	1.25%
2024-10-18	10.18	10.48	10.14	10.38	10.38	qfq	12,734,921	131,376,730	1.37%
2024-10-17	10.12	10.58	9.99	10.24	10.24	qfq	14,657,448	150,671,661	2.50%
2024-10-16	10.03	10.30	9.86	9.99	9.99	qfq	9,089,042	91,481,620	-1.87%
2024-10-15	10.28	10.58	10.11	10.18	10.18	qfq	12,624,438	131,049,334	-0.88%
2024-10-14	9.96	10.27	9.75	10.27	10.27	qfq	11,006,063	110,501,601	1.38%
2024-10-11	10.00	10.35	9.78	10.13	10.13	qfq	11,577,659	115,993,275	1.50%
2024-10-10	10.34	10.55	9.77	9.98	9.98	qfq	12,217,485	123,730,016	-2.35%
2024-10-09	11.00	11.00	10.22	10.22	10.22	qfq	19,023,763	200,587,221	-9.96%
2024-10-08	11.59	11.59	10.54	11.35	11.35	qfq	33,092,490	367,490,630	7.69%
2024-09-30	10.09	10.58	9.74	10.54	10.54	qfq	31,047,015	316,754,846	9.11%
2024-09-27	9.33	9.66	9.22	9.66	9.66	qfq	15,348,775	144,637,806	5.00%
2024-09-26	8.67	9.48	8.65	9.20	9.20	qfq	21,116,122	190,936,196	4.07%
2024-09-25	8.98	9.19	8.83	8.84	8.84	qfq	20,361,767	183,657,100	-1.12%
2024-09-24	8.70	8.94	8.56	8.94	8.94	qfq	19,037,894	166,998,471	1.02%
2024-09-23	8.44	9.11	8.30	8.85	8.85	qfq	19,894,369	172,173,700	4.86%
2024-09-20	8.59	8.79	8.40	8.44	8.44	qfq	12,161,700	103,963,675	-1.75%
2024-09-19	8.39	8.59	8.18	8.59	8.59	qfq	14,796,208	124,614,328	1.54%
2024-09-18	8.32	8.51	8.29	8.46	8.46	qfq	13,452,672	113,022,328	2.30%
2024-09-13	8.58	8.60	8.15	8.27	8.27	qfq	13,771,309	114,142,869	-2.25%
2024-09-12	8.55	8.69	8.41	8.46	8.46	qfq	15,312,326	130,613,981	-1.05%
2024-09-11	8.82	8.98	8.52	8.55	8.55	qfq	21,669,268	188,252,940	-3.50%
2024-09-10	8.83	9.38	8.70	8.86	8.86	qfq	38,696,846	347,403,305	0.23%
2024-09-09	7.96	8.84	7.89	8.84	8.84	qfq	33,548,611	291,824,631	9.95%
2024-09-06	8.43	8.43	8.02	8.04	8.04	qfq	11,608,659	95,005,185	-4.96%
2024-09-05	8.20	8.70	8.09	8.46	8.46	qfq	17,218,425	144,489,925	3.17%
2024-09-04	8.01	8.32	7.98	8.20	8.20	qfq	13,065,987	107,032,130	1.11%
2024-09-03	8.01	8.21	7.81	8.11	8.11	qfq	10,986,167	88,252,507	0.00%
2024-09-02	8.00	8.41	7.98	8.11	8.11	qfq	14,078,740	115,070,221	-0.37%
2024-08-30	8.12	8.41	8.01	8.14	8.14	qfq	20,258,341	166,449,695	-1.45%
2024-08-29	7.80	8.37	7.79	8.26	8.26	qfq	18,219,366	146,956,822	3.90%
2024-08-28	7.49	8.28	7.49	7.95	7.95	qfq	18,636,482	146,438,902	4.47%
2024-08-27	7.46	7.61	7.32	7.61	7.61	qfq	11,263,055	84,577,800	1.20%
2024-08-26	7.40	7.65	7.30	7.52	7.52	qfq	11,056,781	83,115,104	2.04%
2024-08-23	7.35	7.63	7.03	7.37	7.37	qfq	13,824,623	101,269,587	0.00%
2024-08-22	7.55	7.77	7.32	7.37	7.37	qfq	15,575,662	117,040,731	-4.16%
2024-08-21	6.99	7.69	6.95	7.69	7.69	qfq	15,202,884	112,583,538	10.01%
2024-08-20	7.17	7.21	6.93	6.99	6.99	qfq	5,962,524	41,806,341	-2.65%
2024-08-19	7.35	7.35	7.18	7.18	7.18	qfq	3,951,435	28,634,462	-2.97%
2024-08-16	7.43	7.45	7.29	7.40	7.40	qfq	5,889,382	43,237,541	-1.46%
2024-08-15	7.45	7.51	7.28	7.51	7.51	qfq	8,658,877	64,024,185	0.54%
2024-08-14	7.72	7.79	7.45	7.47	7.47	qfq	6,801,400	51,288,343	-3.11%
2024-08-13	7.99	7.99	7.57	7.71	7.71	qfq	8,156,204	62,857,133	-4.93%
2024-08-12	8.23	8.34	7.99	8.11	8.11	qfq	13,275,533	108,007,325	3.05%
2024-08-09	8.00	8.26	7.87	7.87	7.87	qfq	7,299,897	58,637,180	-1.13%
2024-08-08	7.93	8.03	7.85	7.96	7.96	qfq	3,205,754	25,448,509	-0.13%
2024-08-07	8.00	8.00	7.88	7.97	7.97	qfq	2,691,864	21,409,726	0.13%
2024-08-06	7.89	7.97	7.86	7.96	7.96	qfq	3,146,304	24,927,887	2.05%
2024-08-05	7.98	8.14	7.78	7.80	7.80	qfq	5,569,199	44,250,017	-2.50%
2024-08-02	8.00	8.16	7.99	8.00	8.00	qfq	3,803,614	30,759,846	-1.11%
2024-08-01	8.27	8.27	8.06	8.09	8.09	qfq	3,988,864	32,460,135	-0.74%
2024-07-31	7.86	8.15	7.82	8.15	8.15	qfq	5,332,197	42,910,364	3.30%
2024-07-30	7.87	7.99	7.80	7.89	7.89	qfq	3,445,912	27,239,380	0.51%
2024-07-29	7.90	7.96	7.82	7.85	7.85	qfq	2,721,206	21,464,327	-1.01%
2024-07-26	7.83	7.98	7.80	7.93	7.93	qfq	3,092,595	24,416,455	1.41%
2024-07-25	7.77	7.94	7.65	7.82	7.82	qfq	3,713,175	28,928,626	0.64%
2024-07-24	7.86	8.00	7.76	7.77	7.77	qfq	3,830,990	30,208,842	-2.63%
2024-07-23	7.99	8.18	7.92	7.98	7.98	qfq	5,358,890	43,141,266	-0.13%
2024-07-22	7.80	7.99	7.80	7.99	7.99	qfq	3,001,563	23,793,090	1.78%
2024-07-19	7.88	7.96	7.77	7.85	7.85	qfq	2,834,198	22,305,810	-0.38%
2024-07-18	7.89	7.93	7.62	7.88	7.88	qfq	4,367,738	33,946,089	-0.13%
2024-07-17	8.07	8.15	7.89	7.89	7.89	qfq	3,437,362	27,455,216	-1.50%
2024-07-16	8.03	8.07	7.91	8.01	8.01	qfq	2,909,795	23,292,756	-0.37%
2024-07-15	8.15	8.19	7.98	8.04	8.04	qfq	4,371,831	35,185,569	-1.83%
2024-07-12	8.13	8.35	8.13	8.19	8.19	qfq	6,196,115	51,053,714	0.99%
2024-07-11	8.04	8.14	7.93	8.11	8.11	qfq	7,092,484	57,145,856	0.87%
2024-07-10	8.03	8.06	7.49	8.04	8.04	qfq	10,900,066	84,543,216	-1.23%
2024-07-09	8.10	8.18	7.82	8.14	8.14	qfq	6,600,592	53,052,885	0.00%
2024-07-08	8.41	8.43	8.07	8.14	8.14	qfq	5,888,587	48,162,399	-4.24%
2024-07-05	8.37	8.53	8.22	8.50	8.50	qfq	4,054,199	34,043,497	1.92%
2024-07-04	8.73	8.79	8.33	8.34	8.34	qfq	5,633,608	47,871,770	-5.23%
2024-07-03	8.87	8.89	8.76	8.80	8.80	qfq	2,666,590	23,543,755	-0.68%
2024-07-02	8.81	9.01	8.77	8.86	8.86	qfq	4,362,937	38,820,552	0.00%
2024-07-01	8.63	9.06	8.60	8.86	8.86	qfq	4,873,332	42,728,906	1.72%
2024-06-28	8.76	8.90	8.67	8.71	8.71	qfq	3,406,184	29,963,563	-0.23%
2024-06-27	8.90	8.93	8.73	8.73	8.73	qfq	3,244,319	28,598,117	-1.69%
2024-06-26	8.61	8.89	8.48	8.88	8.88	qfq	4,828,376	42,019,908	3.14%
2024-06-25	8.79	8.80	8.56	8.61	8.61	qfq	4,953,712	43,018,545	-0.58%
2024-06-24	9.00	9.05	8.63	8.66	8.66	qfq	6,244,730	54,772,165	-4.52%
2024-06-21	9.18	9.23	8.95	9.07	9.07	qfq	5,478,551	49,881,828	-1.09%
2024-06-20	9.79	9.83	9.11	9.17	9.17	qfq	11,031,759	103,671,624	-6.43%
2024-06-19	10.10	10.28	9.80	9.80	9.80	qfq	8,560,748	85,415,738	-2.49%
2024-06-18	9.52	10.15	9.52	10.05	10.05	qfq	11,074,209	110,352,050	4.47%
2024-06-17	9.48	9.67	9.29	9.62	9.62	qfq	9,600,637	91,149,308	1.26%
2024-06-14	9.26	9.59	9.16	9.50	9.50	qfq	6,793,525	63,859,366	2.48%
2024-06-13	9.35	9.43	9.23	9.27	9.27	qfq	3,213,642	29,920,886	-0.96%
2024-06-12	9.11	9.42	9.11	9.36	9.36	qfq	4,321,640	40,331,756	1.96%
2024-06-11	9.10	9.22	8.81	9.18	9.18	qfq	4,863,739	44,084,802	0.33%
2024-06-07	9.09	9.25	9.00	9.15	9.15	qfq	6,395,856	58,378,309	1.22%
2024-06-06	9.53	9.63	8.94	9.04	9.04	qfq	7,471,054	68,518,953	-5.44%
2024-06-05	9.65	9.78	9.53	9.56	9.56	qfq	4,622,119	44,460,937	-1.95%
2024-06-04	9.82	9.98	9.52	9.75	9.75	qfq	6,268,126	60,651,167	-1.42%
2024-06-03	10.06	10.24	9.72	9.89	9.89	qfq	6,680,250	66,165,072	-2.75%
2024-05-31	10.01	10.22	10.01	10.17	10.17	qfq	4,439,926	45,001,608	1.50%
2024-05-30	10.10	10.10	9.90	10.02	10.02	qfq	5,368,989	53,630,750	-0.79%
2024-05-29	9.99	10.38	9.99	10.10	10.10	qfq	5,161,745	52,647,648	0.80%
2024-05-28	10.10	10.17	10.00	10.02	10.02	qfq	5,416,164	54,488,468	-1.18%
2024-05-27	10.31	10.32	9.90	10.14	10.14	qfq	8,807,895	88,470,257	-1.74%
2024-05-24	10.66	10.86	10.32	10.32	10.32	qfq	8,855,589	93,006,285	-3.28%
2024-05-23	10.83	11.09	10.63	10.67	10.67	qfq	11,546,024	125,494,873	-2.38%
2024-05-22	10.91	11.11	10.80	10.93	10.93	qfq	13,230,435	144,417,285	3.02%
2024-05-21	10.78	10.78	10.57	10.61	10.61	qfq	6,107,746	64,924,581	-1.58%
2024-05-20	10.79	11.05	10.67	10.78	10.78	qfq	8,624,867	93,495,884	-0.19%
2024-05-17	10.68	10.83	10.51	10.80	10.80	qfq	8,513,252	91,225,900	0.65%
2024-05-16	10.64	10.86	10.48	10.73	10.73	qfq	10,409,213	111,486,140	0.75%
2024-05-15	10.76	11.18	10.53	10.65	10.65	qfq	13,505,700	144,761,008	-1.11%
2024-05-14	10.50	11.31	10.50	10.77	10.77	qfq	17,385,306	189,467,006	1.70%
2024-05-13	10.86	10.96	10.50	10.59	10.59	qfq	11,276,025	119,670,688	-2.67%
2024-05-10	11.22	11.48	10.86	10.88	10.88	qfq	21,136,803	232,509,311	-2.94%
2024-05-09	10.50	11.21	10.40	11.21	11.21	qfq	23,182,560	255,809,954	10.01%
2024-05-08	10.33	10.47	10.15	10.19	10.19	qfq	4,756,695	48,901,405	-2.21%
2024-05-07	10.50	10.55	10.29	10.42	10.42	qfq	6,236,223	64,784,586	2.16%
2024-05-06	10.44	10.50	10.13	10.20	10.20	qfq	5,887,328	60,554,450	-0.39%
2024-04-30	10.27	10.68	10.13	10.24	10.24	qfq	7,614,925	78,709,651	-0.78%
2024-04-29	9.94	10.39	9.87	10.32	10.32	qfq	5,722,312	58,229,395	3.51%
2024-04-26	9.84	10.08	9.81	9.97	9.97	qfq	5,095,509	50,798,122	1.22%
2024-04-25	9.98	10.10	9.84	9.85	9.85	qfq	5,243,189	52,148,752	-1.60%
2024-04-24	9.49	10.30	9.35	10.01	10.01	qfq	8,554,896	84,553,195	6.72%
2024-04-23	9.28	9.45	9.22	9.38	9.38	qfq	3,745,357	35,062,523	2.18%
2024-04-22	9.14	9.36	9.00	9.18	9.18	qfq	3,138,731	28,874,890	0.00%
2024-04-19	9.10	9.36	9.01	9.18	9.18	qfq	4,977,851	45,594,203	-0.22%
2024-04-18	9.52	9.52	9.20	9.20	9.20	qfq	5,598,066	52,250,055	-2.34%
2024-04-17	8.98	9.45	8.95	9.42	9.42	qfq	6,678,774	62,201,319	6.68%
2024-04-16	9.50	9.50	8.80	8.83	8.83	qfq	7,988,563	72,144,597	-7.92%
2024-04-15	10.03	10.14	9.46	9.59	9.59	qfq	7,984,031	77,442,905	-4.20%
2024-04-12	10.37	10.57	10.01	10.01	10.01	qfq	8,074,133	82,599,580	-4.58%
2024-04-11	10.91	10.94	10.45	10.49	10.49	qfq	10,108,593	107,709,777	-4.64%
2024-04-10	10.80	11.53	10.45	11.00	11.00	qfq	15,995,281	176,610,750	0.92%
2024-04-09	10.16	11.03	9.96	10.90	10.90	qfq	11,637,006	123,541,144	7.28%
2024-04-08	10.70	10.70	10.16	10.16	10.16	qfq	7,231,271	74,932,833	-5.22%
2024-04-03	10.94	10.94	10.52	10.72	10.72	qfq	4,894,183	52,340,155	-2.10%
2024-04-02	11.02	11.02	10.76	10.95	10.95	qfq	5,376,963	58,459,499	-0.64%
2024-04-01	10.80	11.03	10.80	11.02	11.02	qfq	5,702,151	62,310,217	1.47%
2024-03-29	10.99	11.18	10.72	10.86	10.86	qfq	6,742,923	73,278,995	0.46%
2024-03-28	10.73	10.97	10.55	10.81	10.81	qfq	7,391,801	79,697,261	1.22%
2024-03-27	11.18	11.18	10.55	10.68	10.68	qfq	8,418,713	90,763,638	-4.56%
2024-03-26	11.20	11.31	10.75	11.19	11.19	qfq	8,439,389	92,963,760	0.99%
2024-03-25	11.60	11.75	11.03	11.08	11.08	qfq	8,531,888	96,903,646	-5.22%
2024-03-22	12.01	12.01	11.56	11.69	11.69	qfq	9,761,063	114,384,300	-2.34%
2024-03-21	12.20	12.35	11.73	11.97	11.97	qfq	15,780,839	188,989,361	-2.37%
2024-03-20	11.90	12.52	11.75	12.26	12.26	qfq	16,566,217	201,620,339	3.72%
2024-03-19	11.91	12.30	11.80	11.82	11.82	qfq	12,650,688	151,611,295	-1.01%
2024-03-18	11.42	12.30	11.30	11.94	11.94	qfq	18,974,135	224,708,322	4.74%
2024-03-15	11.24	11.44	11.18	11.40	11.40	qfq	5,757,921	65,030,438	0.62%
2024-03-14	11.62	11.75	11.13	11.33	11.33	qfq	8,435,839	96,531,404	-1.82%
2024-03-13	11.55	11.58	11.40	11.54	11.54	qfq	7,043,900	80,949,783	-0.09%
2024-03-12	11.60	11.73	11.36	11.55	11.55	qfq	9,652,500	111,097,607	-0.43%
2024-03-11	11.11	11.84	10.99	11.60	11.60	qfq	16,961,794	194,505,030	5.26%
2024-03-08	10.80	11.21	10.80	11.02	11.02	qfq	7,437,634	82,050,659	1.19%
2024-03-07	11.21	11.53	10.82	10.89	10.89	qfq	11,490,538	128,145,891	-2.68%
2024-03-06	11.19	11.38	11.01	11.19	11.19	qfq	10,315,620	115,479,659	-0.97%
2024-03-05	11.59	11.64	11.25	11.30	11.30	qfq	14,723,100	167,746,277	-3.99%
2024-03-04	11.12	11.98	11.12	11.77	11.77	qfq	23,408,558	272,473,080	4.72%
2024-03-01	11.33	11.50	11.11	11.24	11.24	qfq	11,778,299	132,401,302	-1.32%
2024-02-29	10.80	11.46	10.60	11.39	11.39	qfq	19,330,451	216,565,971	2.24%
2024-02-28	11.31	12.28	11.14	11.14	11.14	qfq	29,490,414	342,677,286	-0.18%
2024-02-27	10.91	11.18	10.69	11.16	11.16	qfq	19,686,704	217,253,090	1.18%
2024-02-26	12.73	12.73	10.90	11.03	11.03	qfq	38,474,326	443,508,895	-4.67%
2024-02-23	11.55	11.57	11.30	11.57	11.57	qfq	8,431,228	97,391,313	9.98%
2024-02-22	10.22	10.52	9.95	10.52	10.52	qfq	13,676,067	140,217,980	10.04%
2024-02-21	9.08	9.86	9.01	9.56	9.56	qfq	11,479,627	109,598,497	3.46%
2024-02-20	9.23	9.26	8.85	9.24	9.24	qfq	6,557,064	59,590,685	0.54%
2024-02-19	9.00	9.39	9.00	9.19	9.19	qfq	11,135,660	102,522,069	2.68%
2024-02-08	8.41	9.06	8.12	8.95	8.95	qfq	13,613,825	117,666,842	5.29%
2024-02-07	9.35	9.36	8.19	8.50	8.50	qfq	21,934,969	188,401,619	-6.08%
2024-02-06	9.03	9.68	9.03	9.05	9.05	qfq	20,329,810	185,851,940	-9.77%
2024-02-05	10.87	10.99	10.03	10.03	10.03	qfq	18,358,072	189,860,569	-9.96%
2024-02-02	11.29	11.97	11.01	11.14	11.14	qfq	33,656,558	385,851,844	-1.33%
2024-02-01	10.08	11.29	10.00	11.29	11.29	qfq	14,179,111	155,076,256	10.04%
2024-01-31	10.00	10.95	10.00	10.26	10.26	qfq	20,875,746	219,962,526	3.12%
2024-01-30	10.32	10.35	9.90	9.95	9.95	qfq	5,093,210	51,572,902	-3.12%
2024-01-29	10.90	10.90	10.23	10.27	10.27	qfq	4,986,380	51,973,045	-5.08%
2024-01-26	10.88	11.06	10.76	10.82	10.82	qfq	4,971,717	54,185,776	0.19%
2024-01-25	10.55	10.88	10.40	10.80	10.80	qfq	4,755,366	50,698,170	2.76%
2024-01-24	10.39	10.57	10.07	10.51	10.51	qfq	6,143,233	63,604,168	2.04%
2024-01-23	10.29	10.42	9.97	10.30	10.30	qfq	6,424,534	65,810,043	-0.29%
2024-01-22	11.17	11.36	10.14	10.33	10.33	qfq	7,835,958	84,220,755	-8.18%
2024-01-19	11.52	11.60	11.21	11.25	11.25	qfq	3,868,801	43,944,725	-2.34%
2024-01-18	11.48	11.67	11.15	11.52	11.52	qfq	6,119,348	69,652,787	-0.69%
2024-01-17	12.05	12.05	11.60	11.60	11.60	qfq	3,826,783	45,189,060	-3.33%
2024-01-16	12.13	12.27	11.73	12.00	12.00	qfq	5,279,161	63,281,931	-1.48%
2024-01-15	11.92	12.20	11.81	12.18	12.18	qfq	5,227,243	62,871,822	1.92%
2024-01-12	11.97	12.58	11.92	11.95	11.95	qfq	6,893,705	83,817,752	-0.58%
2024-01-11	11.72	12.11	11.72	12.02	12.02	qfq	5,938,325	70,837,572	1.61%
2024-01-10	11.85	12.13	11.72	11.83	11.83	qfq	6,887,400	82,102,968	0.08%
2024-01-09	11.82	12.03	11.69	11.82	11.82	qfq	3,470,749	41,067,051	0.42%
2024-01-08	12.04	12.05	11.75	11.77	11.77	qfq	4,098,061	48,770,393	-2.24%
2024-01-05	12.39	12.46	11.97	12.04	12.04	qfq	3,796,662	46,307,730	-2.90%
2024-01-04	12.50	12.50	12.35	12.40	12.40	qfq	3,316,752	41,170,746	-0.96%
2024-01-03	12.50	12.64	12.36	12.52	12.52	qfq	3,844,517	47,956,827	-0.48%
2024-01-02	12.91	12.91	12.53	12.58	12.58	qfq	5,913,451	74,879,992	-2.63%
2023-12-29	12.58	12.98	12.47	12.92	12.92	qfq	10,035,137	128,083,555	2.22%
2023-12-28	11.81	12.88	11.68	12.64	12.64	qfq	9,500,738	117,765,018	7.03%
2023-12-27	11.81	11.89	11.61	11.81	11.81	qfq	3,093,292	36,438,840	0.00%
2023-12-26	12.12	12.17	11.79	11.81	11.81	qfq	4,743,238	56,447,981	-2.88%
2023-12-25	12.15	12.28	12.03	12.16	12.16	qfq	3,829,749	46,473,270	0.33%
2023-12-22	12.40	12.42	12.05	12.12	12.12	qfq	5,095,145	62,287,413	-2.26%
2023-12-21	12.22	12.51	11.95	12.40	12.40	qfq	5,148,206	62,917,370	1.39%
2023-12-20	12.65	12.67	12.23	12.23	12.23	qfq	3,198,890	39,664,559	-2.94%
2023-12-19	12.60	12.65	12.43	12.60	12.60	qfq	2,714,717	34,038,570	0.32%
2023-12-18	12.70	12.77	12.51	12.56	12.56	qfq	3,101,095	39,177,841	-1.72%
2023-12-15	12.79	12.88	12.72	12.78	12.78	qfq	3,399,432	43,512,952	-0.08%
2023-12-14	13.11	13.26	12.75	12.79	12.79	qfq	5,564,123	71,931,770	-2.37%
2023-12-13	13.13	13.28	13.08	13.10	13.10	qfq	3,107,018	40,977,978	-0.23%
2023-12-12	13.14	13.28	13.00	13.13	13.13	qfq	2,858,800	37,578,902	-0.08%
2023-12-11	12.91	13.18	12.81	13.14	13.14	qfq	5,211,341	67,672,553	0.08%
2023-12-08	13.23	13.43	13.10	13.13	13.13	qfq	3,608,959	47,802,161	-0.53%
2023-12-07	13.15	13.26	13.05	13.20	13.20	qfq	2,891,313	38,050,760	0.46%
2023-12-06	13.11	13.28	13.08	13.14	13.14	qfq	3,071,946	40,521,130	0.31%
2023-12-05	13.42	13.44	13.10	13.10	13.10	qfq	3,118,267	41,383,633	-2.53%
2023-12-04	13.52	13.67	13.41	13.44	13.44	qfq	3,696,955	50,128,889	-0.81%
2023-12-01	13.50	13.58	13.34	13.55	13.55	qfq	3,589,403	48,320,732	0.52%
2023-11-30	13.65	13.77	13.32	13.48	13.48	qfq	4,253,414	57,474,584	-1.82%
2023-11-29	13.97	14.03	13.65	13.73	13.73	qfq	4,632,537	63,945,567	-1.86%
2023-11-28	14.03	14.16	13.86	13.99	13.99	qfq	3,189,265	44,652,197	-0.50%
2023-11-27	13.91	14.15	13.91	14.06	14.06	qfq	3,561,266	50,101,421	0.64%
2023-11-24	14.14	14.18	13.85	13.97	13.97	qfq	3,737,016	52,272,127	-1.62%
2023-11-23	14.03	14.23	13.96	14.20	14.20	qfq	3,351,670	47,241,863	0.71%
2023-11-22	14.23	14.33	14.07	14.10	14.10	qfq	4,579,272	64,991,808	-0.77%
2023-11-21	14.53	14.56	14.16	14.21	14.21	qfq	4,332,426	62,088,664	-1.86%
2023-11-20	14.48	14.56	14.39	14.48	14.48	qfq	4,007,288	58,095,615	0.00%
2023-11-17	14.39	14.55	14.31	14.48	14.48	qfq	3,390,090	48,966,573	0.14%
2023-11-16	14.39	14.68	14.34	14.46	14.46	qfq	5,930,591	86,083,466	0.00%
2023-11-15	14.46	14.56	14.40	14.46	14.46	qfq	4,881,180	70,553,241	0.70%
2023-11-14	14.35	14.54	14.22	14.36	14.36	qfq	5,806,708	83,558,696	0.42%
2023-11-13	14.07	14.35	14.00	14.30	14.30	qfq	7,093,085	101,099,171	2.29%
2023-11-10	14.28	14.29	13.93	13.98	13.98	qfq	5,292,157	74,225,970	-2.10%
2023-11-09	14.17	14.48	14.15	14.28	14.28	qfq	9,338,514	133,472,218	0.35%
2023-11-08	14.28	14.41	14.15	14.23	14.23	qfq	5,335,740	76,154,943	0.42%
2023-11-07	14.30	14.32	14.01	14.17	14.17	qfq	4,856,055	68,611,048	-0.49%
2023-11-06	14.07	14.34	14.00	14.24	14.24	qfq	6,454,366	91,513,277	1.64%
2023-11-03	13.95	14.05	13.80	14.01	14.01	qfq	4,989,449	69,709,323	0.79%
2023-11-02	14.27	14.37	13.89	13.90	13.90	qfq	5,587,338	78,687,054	-1.42%
2023-11-01	14.55	14.60	14.02	14.10	14.10	qfq	11,167,132	158,963,517	-3.75%
2023-10-31	14.33	15.39	14.15	14.65	14.65	qfq	18,700,528	275,428,472	4.27%
2023-10-30	13.60	14.25	13.33	14.05	14.05	qfq	14,075,712	195,455,344	6.44%
2023-10-27	12.98	13.26	12.85	13.20	13.20	qfq	4,385,068	57,302,239	1.30%
2023-10-26	13.04	13.08	12.83	13.03	13.03	qfq	4,031,258	52,240,590	-0.08%
2023-10-25	12.86	13.20	12.80	13.04	13.04	qfq	4,548,678	59,243,991	1.48%
2023-10-24	12.50	12.85	12.38	12.85	12.85	qfq	4,594,977	58,342,038	3.13%
2023-10-23	12.96	12.97	12.36	12.46	12.46	qfq	5,520,466	69,342,089	-4.15%
2023-10-20	13.25	13.38	12.99	13.00	13.00	qfq	4,504,169	59,125,506	-1.96%
2023-10-19	13.32	13.50	13.25	13.26	13.26	qfq	3,223,779	43,126,868	-1.12%
2023-10-18	13.65	13.68	13.24	13.41	13.41	qfq	3,302,408	44,292,927	-1.83%
2023-10-17	13.79	13.79	13.50	13.66	13.66	qfq	2,931,250	39,844,382	-0.07%
2023-10-16	13.97	13.98	13.56	13.67	13.67	qfq	4,000,559	54,823,591	-1.30%
2023-10-13	14.09	14.09	13.81	13.85	13.85	qfq	3,411,980	47,396,939	-1.70%
2023-10-12	14.07	14.19	13.90	14.09	14.09	qfq	3,762,177	52,716,795	0.36%
2023-10-11	14.26	14.29	13.95	14.04	14.04	qfq	4,589,273	64,715,905	-0.14%
2023-10-10	13.91	14.22	13.86	14.06	14.06	qfq	6,410,617	90,246,863	1.01%
2023-10-09	14.10	14.16	13.80	13.92	13.92	qfq	6,220,886	86,480,248	-0.93%
2023-09-28	14.30	14.39	14.00	14.05	14.05	qfq	8,483,458	119,909,739	-1.75%
2023-09-27	13.54	14.45	13.41	14.30	14.30	qfq	14,294,378	201,650,616	5.69%
2023-09-26	13.58	13.89	13.41	13.53	13.53	qfq	8,892,655	121,165,501	1.73%
2023-09-25	13.40	13.53	13.21	13.30	13.30	qfq	3,331,537	44,378,194	-0.75%
2023-09-22	13.08	13.46	12.98	13.40	13.40	qfq	4,830,747	64,091,448	2.13%
2023-09-21	13.15	13.31	13.03	13.12	13.12	qfq	2,697,284	35,461,436	-0.91%
2023-09-20	13.19	13.35	13.07	13.24	13.24	qfq	3,332,900	44,196,464	0.00%
2023-09-19	13.56	13.60	13.13	13.24	13.24	qfq	4,886,558	65,044,749	-3.00%
2023-09-18	13.52	13.82	13.35	13.65	13.65	qfq	4,447,814	60,796,718	0.96%
2023-09-15	13.44	13.60	13.36	13.52	13.52	qfq	3,501,407	47,222,171	0.82%
2023-09-14	13.60	13.73	13.35	13.41	13.41	qfq	4,810,676	65,028,081	-1.97%
2023-09-13	14.15	14.28	13.54	13.68	13.68	qfq	8,915,845	122,949,326	-4.13%
2023-09-12	14.13	14.32	14.13	14.27	14.27	qfq	3,538,227	50,417,977	0.28%
2023-09-11	13.95	14.29	13.80	14.23	14.23	qfq	6,384,969	90,199,767	1.72%
2023-09-08	13.76	14.04	13.70	13.99	13.99	qfq	4,523,954	62,911,133	1.08%
2023-09-07	14.26	14.40	13.83	13.84	13.84	qfq	7,758,075	108,714,942	-3.89%
2023-09-06	14.11	14.52	14.05	14.40	14.40	qfq	9,645,450	137,881,628	2.06%
2023-09-05	14.10	14.46	13.92	14.11	14.11	qfq	10,512,428	149,127,761	-0.07%
2023-09-04	13.86	14.13	13.71	14.12	14.12	qfq	5,333,944	74,024,502	2.69%
2023-09-01	14.10	14.21	13.69	13.75	13.75	qfq	5,651,373	78,313,913	-2.48%
2023-08-31	14.22	14.26	14.06	14.10	14.10	qfq	4,185,875	59,109,290	-1.26%
2023-08-30	14.27	14.55	14.12	14.28	14.28	qfq	6,656,244	95,476,904	0.14%
2023-08-29	13.82	14.35	13.73	14.26	14.26	qfq	7,446,128	105,617,523	2.59%
2023-08-28	14.50	14.50	13.74	13.90	13.90	qfq	9,519,534	135,343,437	1.24%
2023-08-25	14.08	14.32	13.69	13.73	13.73	qfq	7,047,731	98,303,283	-3.24%
2023-08-24	14.08	14.63	13.95	14.19	14.19	qfq	8,762,226	124,982,842	1.14%
2023-08-23	14.40	14.45	13.95	14.03	14.03	qfq	6,084,322	86,010,520	-2.70%
2023-08-22	14.43	14.58	14.10	14.42	14.42	qfq	4,604,763	65,890,093	0.35%
2023-08-21	14.67	14.84	14.32	14.37	14.37	qfq	5,008,986	72,894,095	-2.11%
2023-08-18	15.08	15.14	14.60	14.68	14.68	qfq	4,374,313	65,062,035	-2.65%
2023-08-17	14.80	15.17	14.71	15.08	15.08	qfq	4,920,546	73,611,932	1.28%
2023-08-16	15.23	15.33	14.85	14.89	14.89	qfq	5,381,377	80,701,572	-2.42%
2023-08-15	15.50	15.75	14.92	15.26	15.26	qfq	6,837,593	104,582,533	-1.93%
2023-08-14	15.39	15.60	15.23	15.56	15.56	qfq	4,867,507	75,030,728	0.97%
2023-08-11	15.64	15.93	15.37	15.41	15.41	qfq	5,148,033	80,472,718	-2.03%
2023-08-10	15.62	15.91	15.60	15.73	15.73	qfq	4,888,754	77,096,054	0.70%
2023-08-09	15.59	15.74	15.41	15.62	15.62	qfq	3,454,868	53,990,350	0.13%
2023-08-08	15.75	15.79	15.53	15.60	15.60	qfq	3,924,646	61,290,403	-0.95%
2023-08-07	15.73	15.84	15.56	15.75	15.75	qfq	5,621,782	88,076,977	-0.44%
2023-08-04	15.91	16.20	15.64	15.82	15.82	qfq	7,425,929	117,621,608	-0.63%
2023-08-03	15.99	16.38	15.71	15.92	15.92	qfq	11,168,249	179,986,765	0.32%
2023-08-02	15.65	16.13	15.50	15.87	15.87	qfq	7,665,094	121,310,776	1.02%
2023-08-01	16.24	16.29	15.67	15.71	15.71	qfq	9,306,711	147,632,486	-3.14%
2023-07-31	16.31	16.42	16.08	16.22	16.22	qfq	7,537,016	122,376,251	-0.61%
2023-07-28	16.54	16.58	16.29	16.32	16.32	qfq	5,670,748	93,205,924	-1.39%
2023-07-27	17.04	17.12	16.48	16.55	16.55	qfq	9,016,343	150,349,874	-3.16%
2023-07-26	17.13	17.48	16.99	17.09	17.09	qfq	6,301,564	108,550,337	-0.23%
2023-07-25	17.25	17.36	17.08	17.13	17.13	qfq	4,905,867	84,198,211	0.06%
2023-07-24	17.00	17.45	16.92	17.12	17.12	qfq	5,426,902	93,289,565	0.71%
2023-07-21	17.20	17.45	16.90	17.00	17.00	qfq	5,599,151	95,807,105	-1.22%
2023-07-20	17.70	17.94	17.18	17.21	17.21	qfq	7,057,118	122,769,440	-3.04%
2023-07-19	17.94	18.18	17.45	17.75	17.75	qfq	8,727,665	154,745,597	-1.11%
2023-07-18	18.07	18.37	17.90	17.95	17.95	qfq	6,645,172	120,400,087	-1.27%
2023-07-17	18.05	18.39	17.80	18.18	18.18	qfq	9,911,354	180,263,000	1.00%