SECURITY DETAIL · RAW DATA

继峰股份603997.SH

ASSECNYSTOCK

最近收盘价11.942026-07-17

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）14,846,332

成交额（元）180,969,687

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 1 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-19	2026-05-26	cash_dividend	0.107	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.69	12.69	11.90	11.94	11.94	qfq	14,846,332	180,969,687	-4.25%
2026-07-16	12.52	12.67	12.23	12.47	12.47	qfq	13,477,300	168,064,334	-0.08%
2026-07-15	12.20	12.92	11.90	12.48	12.48	qfq	23,747,300	297,413,177	6.12%
2026-07-14	11.81	11.89	11.44	11.76	11.76	qfq	13,441,244	156,440,827	-0.76%
2026-07-13	11.50	12.04	11.38	11.85	11.85	qfq	24,510,519	289,637,520	4.31%
2026-07-10	11.48	11.59	11.21	11.36	11.36	qfq	9,575,800	109,117,625	0.26%
2026-07-09	11.39	11.40	11.05	11.33	11.33	qfq	12,634,634	141,799,697	0.18%
2026-07-08	11.64	11.69	11.25	11.31	11.31	qfq	12,845,371	146,332,281	-2.84%
2026-07-07	12.15	12.15	11.54	11.64	11.64	qfq	13,752,850	161,882,055	-3.64%
2026-07-06	12.28	12.49	12.07	12.08	12.08	qfq	12,561,600	153,879,748	-1.87%
2026-07-03	12.49	12.86	12.27	12.31	12.31	qfq	16,787,150	210,364,724	-0.73%
2026-07-02	12.17	12.75	12.05	12.40	12.40	qfq	21,490,700	269,032,304	1.89%
2026-07-01	11.83	12.24	11.63	12.17	12.17	qfq	19,091,569	227,067,866	2.87%
2026-06-30	11.67	11.93	11.40	11.83	11.83	qfq	12,978,850	151,706,183	1.55%
2026-06-29	11.59	11.84	11.12	11.65	11.65	qfq	17,529,674	202,172,514	-0.26%
2026-06-26	12.02	12.10	11.66	11.68	11.68	qfq	13,763,514	162,629,886	-3.79%
2026-06-25	12.41	12.63	12.00	12.14	12.14	qfq	15,808,400	193,741,475	-3.27%
2026-06-24	12.98	13.07	12.51	12.55	12.55	qfq	19,765,943	250,899,574	-3.31%
2026-06-23	13.13	13.18	12.74	12.98	12.98	qfq	19,442,627	251,069,708	-2.26%
2026-06-22	13.50	13.58	12.91	13.28	13.28	qfq	20,922,382	275,987,918	-2.50%
2026-06-18	13.51	14.02	13.51	13.62	13.62	qfq	13,673,107	187,880,575	-0.51%
2026-06-17	14.20	14.29	13.31	13.69	13.69	qfq	23,745,047	326,433,114	-4.06%
2026-06-16	14.51	14.67	14.18	14.27	14.27	qfq	15,286,600	219,949,322	-1.59%
2026-06-15	13.77	14.54	13.77	14.50	14.50	qfq	20,538,310	291,577,037	4.92%
2026-06-12	14.11	14.12	13.72	13.82	13.82	qfq	13,490,126	187,285,625	-0.07%
2026-06-11	13.42	14.00	13.30	13.83	13.83	qfq	20,395,700	280,544,608	1.92%
2026-06-10	13.91	14.01	13.42	13.57	13.57	qfq	21,058,561	286,772,782	-3.35%
2026-06-09	14.33	14.42	13.86	14.04	14.04	qfq	24,289,400	341,093,863	-0.92%
2026-06-08	14.35	14.74	14.17	14.17	14.17	qfq	23,509,743	338,371,374	-3.47%
2026-06-05	15.07	15.35	14.65	14.68	14.68	qfq	27,133,980	404,114,983	-3.10%
2026-06-04	15.22	15.48	14.73	15.15	15.15	qfq	43,836,690	665,555,765	-0.79%
2026-06-03	15.09	15.82	14.92	15.27	15.27	qfq	62,831,152	969,644,867	1.26%
2026-06-02	13.73	15.08	13.72	15.08	15.08	qfq	40,951,588	602,250,270	9.99%
2026-06-01	13.90	14.14	13.63	13.71	13.71	qfq	18,314,850	254,432,512	-1.44%
2026-05-29	14.03	14.16	13.76	13.91	13.91	qfq	17,690,584	246,181,684	-0.78%
2026-05-28	14.09	14.32	13.82	14.02	14.02	qfq	21,269,429	299,300,577	-0.50%
2026-05-27	13.69	14.19	13.55	14.09	14.09	qfq	18,731,643	260,657,270	2.10%
2026-05-26	13.56	14.46	13.50	13.80	13.80	qfq	27,722,266	385,965,283	0.36%
2026-05-25	13.45	14.10	13.31	13.75	13.64	qfq	22,333,136	304,957,209	1.78%
2026-05-22	13.33	13.57	13.30	13.51	13.40	qfq	10,066,805	135,455,303	0.90%
2026-05-21	13.82	13.98	13.29	13.39	13.29	qfq	14,014,133	190,230,710	-2.55%
2026-05-20	13.53	13.77	13.16	13.74	13.63	qfq	17,617,210	237,722,359	1.48%
2026-05-19	13.41	13.63	13.37	13.54	13.43	qfq	11,600,155	156,597,002	0.15%
2026-05-18	13.42	13.69	13.35	13.52	13.41	qfq	17,266,773	233,413,212	-0.73%
2026-05-15	13.30	13.82	13.21	13.62	13.51	qfq	24,603,732	334,348,597	3.03%
2026-05-14	13.14	13.46	13.09	13.22	13.12	qfq	23,356,999	311,204,752	0.69%
2026-05-13	13.28	13.39	13.00	13.13	13.03	qfq	20,910,437	274,868,138	-2.23%
2026-05-12	12.84	13.71	12.78	13.43	13.33	qfq	35,550,949	473,777,346	4.11%
2026-05-11	13.28	13.28	12.66	12.90	12.80	qfq	28,201,386	361,901,942	-2.05%
2026-05-08	13.50	13.57	13.17	13.17	13.07	qfq	27,297,090	362,051,100	-1.50%
2026-05-07	12.58	13.37	12.27	13.37	13.27	qfq	30,193,038	392,914,565	10.04%
2026-05-06	12.25	12.39	11.90	12.15	12.06	qfq	21,877,494	265,533,776	-0.16%
2026-04-30	12.34	12.37	12.06	12.17	12.08	qfq	16,610,340	202,476,398	0.08%
2026-04-29	12.55	12.68	11.95	12.16	12.07	qfq	17,981,950	220,440,600	-3.11%
2026-04-28	12.73	12.88	12.42	12.55	12.45	qfq	10,027,093	125,734,122	-1.72%
2026-04-27	12.75	13.08	12.60	12.77	12.67	qfq	6,392,050	82,097,349	0.71%
2026-04-24	12.64	12.80	12.48	12.68	12.58	qfq	7,056,770	88,878,643	-0.47%
2026-04-23	12.76	12.90	12.60	12.74	12.64	qfq	6,008,907	76,213,236	-0.62%
2026-04-22	12.89	12.98	12.78	12.82	12.72	qfq	4,069,054	52,254,718	-0.47%
2026-04-21	13.02	13.15	12.76	12.88	12.78	qfq	9,226,438	119,379,035	-1.68%
2026-04-20	13.24	13.25	12.98	13.10	13.00	qfq	6,538,962	85,566,283	-0.53%
2026-04-17	13.04	13.24	12.97	13.17	13.07	qfq	7,321,652	96,128,458	1.07%
2026-04-16	12.85	13.15	12.67	13.03	12.93	qfq	9,947,003	128,896,944	2.20%
2026-04-15	12.51	12.89	12.46	12.75	12.65	qfq	11,741,892	149,309,800	2.49%
2026-04-14	12.74	12.85	12.31	12.44	12.34	qfq	19,255,209	240,424,580	-1.97%
2026-04-13	12.50	12.69	12.46	12.69	12.59	qfq	9,303,791	117,352,447	0.48%
2026-04-10	12.72	12.91	12.52	12.63	12.53	qfq	7,715,300	97,964,082	-0.39%
2026-04-09	12.38	12.71	12.20	12.68	12.58	qfq	10,079,400	125,502,765	1.85%
2026-04-08	12.37	12.50	12.21	12.45	12.35	qfq	12,463,460	154,421,308	3.84%
2026-04-07	12.04	12.11	11.83	11.99	11.90	qfq	8,978,527	107,729,976	0.00%
2026-04-03	12.30	12.34	11.79	11.99	11.90	qfq	11,442,117	137,532,854	-2.36%
2026-04-02	12.03	12.34	11.92	12.28	12.18	qfq	12,207,050	148,911,023	2.16%
2026-04-01	11.94	12.05	11.72	12.02	11.93	qfq	12,252,225	146,045,481	2.21%
2026-03-31	11.86	12.10	11.70	11.76	11.67	qfq	12,468,100	148,195,381	-0.68%
2026-03-30	11.89	12.10	11.66	11.84	11.75	qfq	12,428,697	147,211,654	-0.84%
2026-03-27	11.83	12.06	11.80	11.94	11.85	qfq	7,742,157	92,445,308	0.08%
2026-03-26	12.14	12.27	11.88	11.93	11.84	qfq	7,268,040	87,734,816	-1.97%
2026-03-25	12.05	12.26	11.90	12.17	12.08	qfq	9,373,466	113,607,922	1.25%
2026-03-24	12.15	12.19	11.81	12.02	11.93	qfq	9,105,250	108,798,472	0.42%
2026-03-23	12.23	12.46	11.90	11.97	11.88	qfq	12,371,299	150,347,522	-2.68%
2026-03-20	12.87	12.94	12.24	12.30	12.20	qfq	20,781,150	259,708,142	-4.06%
2026-03-19	12.98	13.08	12.69	12.82	12.72	qfq	9,157,412	117,428,159	-1.99%
2026-03-18	13.24	13.39	13.00	13.08	12.98	qfq	10,987,570	144,721,929	-1.43%
2026-03-17	13.36	13.55	13.21	13.27	13.17	qfq	5,529,257	73,823,810	-0.75%
2026-03-16	13.04	13.59	12.92	13.37	13.27	qfq	10,828,689	144,475,277	2.14%
2026-03-13	13.24	13.41	13.05	13.09	12.99	qfq	6,820,525	90,361,182	-1.43%
2026-03-12	13.07	13.45	12.96	13.28	13.18	qfq	9,694,587	128,690,782	1.37%
2026-03-11	13.17	13.22	12.99	13.10	13.00	qfq	6,277,752	82,213,210	-0.53%
2026-03-10	13.10	13.24	13.01	13.17	13.07	qfq	7,500,533	98,557,117	1.39%
2026-03-09	13.28	13.28	12.73	12.99	12.89	qfq	13,189,479	170,810,862	-3.13%
2026-03-06	13.28	13.50	13.19	13.41	13.31	qfq	5,115,600	68,560,586	1.21%
2026-03-05	13.42	13.48	13.16	13.25	13.15	qfq	6,948,700	92,821,173	0.45%
2026-03-04	13.67	13.84	13.15	13.19	13.09	qfq	9,356,200	125,332,809	-4.00%
2026-03-03	13.91	14.23	13.63	13.74	13.63	qfq	12,718,200	175,928,184	-1.58%
2026-03-02	14.13	14.23	13.86	13.96	13.85	qfq	9,342,900	130,794,563	-2.85%
2026-02-27	14.25	14.43	14.15	14.37	14.26	qfq	7,155,604	102,267,259	0.70%
2026-02-26	14.52	14.57	14.18	14.27	14.16	qfq	9,670,175	138,212,784	-1.59%
2026-02-25	14.34	14.76	14.34	14.50	14.39	qfq	9,626,768	140,436,859	0.69%
2026-02-24	14.42	14.69	14.27	14.40	14.29	qfq	9,726,228	141,018,140	0.91%
2026-02-13	14.34	14.55	14.10	14.27	14.16	qfq	9,963,066	143,462,105	0.35%
2026-02-12	14.35	14.47	14.21	14.22	14.11	qfq	7,336,371	105,196,634	-0.91%
2026-02-11	14.68	14.68	14.29	14.35	14.24	qfq	8,319,915	119,828,112	-0.62%
2026-02-10	14.78	14.85	14.40	14.44	14.33	qfq	14,013,272	203,906,550	-2.10%
2026-02-09	15.28	15.28	14.73	14.75	14.64	qfq	16,641,847	247,628,572	-1.86%
2026-02-06	14.63	15.15	14.52	15.03	14.91	qfq	14,002,940	208,637,337	1.90%
2026-02-05	14.61	14.94	14.47	14.75	14.64	qfq	9,567,188	141,279,457	0.96%
2026-02-04	14.60	14.74	14.41	14.61	14.50	qfq	8,337,844	121,493,558	-0.07%
2026-02-03	14.54	14.80	14.30	14.62	14.51	qfq	15,116,099	220,066,083	1.53%
2026-02-02	14.80	15.11	14.39	14.40	14.29	qfq	16,328,980	240,345,158	-2.77%
2026-01-30	15.36	15.67	14.71	14.81	14.69	qfq	24,336,843	363,843,947	-3.01%
2026-01-29	15.41	15.65	15.17	15.27	15.15	qfq	15,170,314	232,852,782	-2.05%
2026-01-28	15.81	15.84	15.30	15.59	15.47	qfq	16,508,813	256,847,008	-1.64%
2026-01-27	14.78	15.95	14.64	15.85	15.73	qfq	27,683,182	427,075,647	7.17%
2026-01-26	15.03	15.03	14.45	14.79	14.67	qfq	20,638,645	302,594,257	-1.47%
2026-01-23	15.10	15.31	14.84	15.01	14.89	qfq	15,465,198	232,300,449	-0.73%
2026-01-22	15.30	15.44	15.02	15.12	15.00	qfq	11,802,394	178,984,286	-0.92%
2026-01-21	14.78	15.64	14.76	15.26	15.14	qfq	21,407,869	328,728,392	2.28%
2026-01-20	14.63	15.05	14.44	14.92	14.80	qfq	16,728,345	248,281,923	2.33%
2026-01-19	14.37	15.09	14.37	14.58	14.47	qfq	18,865,655	276,602,411	1.46%
2026-01-16	13.76	14.50	13.66	14.37	14.26	qfq	17,590,258	246,495,698	5.35%
2026-01-15	13.64	13.89	13.53	13.64	13.53	qfq	7,140,245	97,902,215	-0.94%
2026-01-14	13.90	14.16	13.73	13.77	13.66	qfq	13,068,787	182,034,837	-0.94%
2026-01-13	14.39	14.39	13.85	13.90	13.79	qfq	12,783,800	178,827,359	-2.52%
2026-01-12	14.00	14.33	13.78	14.26	14.15	qfq	17,303,106	242,770,999	1.78%
2026-01-09	14.01	14.18	13.83	14.01	13.90	qfq	12,618,406	176,475,983	-0.64%
2026-01-08	14.01	14.25	13.77	14.10	13.99	qfq	10,492,597	147,270,307	-0.21%
2026-01-07	14.16	14.31	13.77	14.13	14.02	qfq	10,958,000	153,724,020	0.14%
2026-01-06	13.81	14.20	13.81	14.11	14.00	qfq	11,421,143	160,598,241	1.66%
2026-01-05	13.99	14.01	13.80	13.88	13.77	qfq	9,126,766	126,641,922	-0.14%
2025-12-31	14.06	14.13	13.80	13.90	13.79	qfq	5,572,550	77,437,034	-0.29%
2025-12-30	14.01	14.16	13.89	13.94	13.83	qfq	6,936,596	97,231,820	-0.57%
2025-12-29	14.21	14.21	14.01	14.02	13.91	qfq	6,420,800	90,426,045	-1.41%
2025-12-26	14.38	14.45	14.02	14.22	14.11	qfq	10,185,937	144,770,023	-0.91%
2025-12-25	14.10	14.53	14.02	14.35	14.24	qfq	11,994,504	171,798,992	1.85%
2025-12-24	14.17	14.31	13.95	14.09	13.98	qfq	11,240,627	158,311,398	-1.12%
2025-12-23	13.89	14.50	13.80	14.25	14.14	qfq	13,338,086	189,353,319	2.67%
2025-12-22	14.22	14.29	13.85	13.88	13.77	qfq	11,557,863	162,168,981	-0.86%
2025-12-19	13.50	14.12	13.50	14.00	13.89	qfq	13,439,993	187,052,232	2.64%
2025-12-18	13.54	13.76	13.39	13.64	13.53	qfq	7,720,700	104,805,132	0.22%
2025-12-17	13.30	13.68	13.27	13.61	13.50	qfq	7,494,081	101,079,905	2.25%
2025-12-16	13.61	13.61	13.28	13.31	13.21	qfq	6,622,195	88,542,667	-1.70%
2025-12-15	13.15	13.69	13.05	13.54	13.43	qfq	9,161,444	123,321,514	2.73%
2025-12-12	13.26	13.44	13.14	13.18	13.08	qfq	7,384,563	97,886,533	-0.68%
2025-12-11	13.18	13.52	13.10	13.27	13.17	qfq	7,410,714	98,896,169	0.53%
2025-12-10	12.98	13.33	12.90	13.20	13.10	qfq	7,353,500	96,764,567	1.69%
2025-12-09	13.21	13.28	12.93	12.98	12.88	qfq	12,829,319	167,661,449	-2.48%
2025-12-08	13.50	13.57	13.23	13.31	13.21	qfq	11,291,200	150,962,628	-1.41%
2025-12-05	13.67	13.72	13.08	13.50	13.39	qfq	11,964,600	159,898,011	-1.53%
2025-12-04	13.62	13.96	13.40	13.71	13.60	qfq	10,605,381	145,205,610	1.11%
2025-12-03	13.45	13.78	13.39	13.56	13.45	qfq	9,628,449	131,119,592	1.27%
2025-12-02	13.32	13.49	13.22	13.39	13.29	qfq	6,392,184	85,497,409	0.37%
2025-12-01	13.32	13.50	13.20	13.34	13.24	qfq	8,901,854	118,864,545	-0.07%
2025-11-28	13.42	13.51	13.11	13.35	13.25	qfq	10,930,567	145,433,420	-1.33%
2025-11-27	13.27	13.80	13.22	13.53	13.42	qfq	14,867,315	200,765,192	2.58%
2025-11-26	13.14	13.28	13.00	13.19	13.09	qfq	9,909,450	130,405,953	-0.15%
2025-11-25	13.28	13.42	13.18	13.21	13.11	qfq	10,389,258	137,644,397	0.08%
2025-11-24	13.16	13.31	12.96	13.20	13.10	qfq	10,924,596	143,476,510	0.30%
2025-11-21	13.35	13.43	13.00	13.16	13.06	qfq	11,289,072	149,269,982	-1.05%
2025-11-20	13.53	13.65	13.19	13.30	13.20	qfq	10,299,565	137,904,703	-1.41%
2025-11-19	13.54	13.67	13.26	13.49	13.39	qfq	11,753,988	158,026,065	-0.30%
2025-11-18	13.74	13.93	13.44	13.53	13.42	qfq	10,618,480	144,740,773	-1.60%
2025-11-17	13.81	13.84	13.63	13.75	13.64	qfq	6,194,600	85,024,382	-0.43%
2025-11-14	14.04	14.14	13.80	13.81	13.70	qfq	7,336,650	102,275,996	-1.07%
2025-11-13	13.99	14.04	13.84	13.96	13.85	qfq	7,560,150	105,370,789	-0.07%
2025-11-12	14.27	14.27	13.91	13.97	13.86	qfq	8,340,402	117,005,092	-2.38%
2025-11-11	14.30	14.46	14.11	14.31	14.20	qfq	8,120,159	115,717,856	-0.35%
2025-11-10	14.65	14.88	14.02	14.36	14.25	qfq	15,129,000	216,079,434	-1.64%
2025-11-07	14.90	14.98	14.50	14.60	14.49	qfq	14,186,566	207,997,113	-2.47%
2025-11-06	14.30	15.17	14.23	14.97	14.85	qfq	29,004,499	429,780,028	5.42%
2025-11-05	13.80	14.31	13.67	14.20	14.09	qfq	17,203,387	242,537,783	1.94%
2025-11-04	14.06	14.41	13.60	13.93	13.82	qfq	25,173,671	351,828,401	-1.28%
2025-11-03	14.13	14.40	13.91	14.11	14.00	qfq	34,081,234	482,595,561	1.73%
2025-10-31	13.38	14.43	13.36	13.87	13.76	qfq	39,826,648	561,581,435	2.89%
2025-10-30	13.13	13.82	13.01	13.48	13.38	qfq	36,338,665	490,010,887	4.33%
2025-10-29	12.75	12.97	12.62	12.92	12.82	qfq	9,862,612	126,388,873	0.54%
2025-10-28	12.98	13.04	12.82	12.85	12.75	qfq	8,989,522	116,174,512	-1.00%
2025-10-27	12.80	13.02	12.76	12.98	12.88	qfq	13,144,047	169,852,820	1.80%
2025-10-24	12.65	12.88	12.59	12.75	12.65	qfq	10,843,899	137,810,707	1.03%
2025-10-23	12.59	12.73	12.40	12.62	12.52	qfq	13,196,354	166,476,191	0.24%
2025-10-22	12.63	12.83	12.47	12.59	12.49	qfq	10,427,586	131,406,893	0.00%
2025-10-21	12.50	12.89	12.50	12.59	12.49	qfq	10,993,057	139,474,096	0.80%
2025-10-20	12.69	12.89	12.47	12.49	12.39	qfq	9,291,090	117,273,266	-0.95%
2025-10-17	13.05	13.05	12.55	12.61	12.51	qfq	12,783,287	162,985,704	-3.81%
2025-10-16	13.56	13.56	13.00	13.11	13.01	qfq	12,981,398	171,436,619	-3.32%
2025-10-15	12.70	13.58	12.65	13.56	13.45	qfq	24,263,100	319,164,484	6.44%
2025-10-14	12.80	12.95	12.70	12.74	12.64	qfq	11,855,257	151,959,032	-0.86%
2025-10-13	12.50	12.97	12.40	12.85	12.75	qfq	14,981,783	191,040,233	-1.00%
2025-10-10	12.88	13.19	12.81	12.98	12.88	qfq	11,478,483	149,308,214	0.08%
2025-10-09	13.27	13.30	12.72	12.97	12.87	qfq	15,586,894	201,881,821	-2.26%
2025-09-30	13.16	13.38	12.99	13.27	13.17	qfq	14,230,950	187,646,289	0.91%
2025-09-29	13.20	13.35	12.96	13.15	13.05	qfq	20,867,510	274,293,636	-1.35%
2025-09-26	12.88	13.50	12.82	13.33	13.23	qfq	32,891,668	436,131,681	4.14%
2025-09-25	12.20	12.95	12.14	12.80	12.70	qfq	35,658,455	452,985,684	5.09%
2025-09-24	12.05	12.19	11.90	12.18	12.09	qfq	10,783,900	129,971,621	0.25%
2025-09-23	12.21	12.28	11.98	12.15	12.06	qfq	9,661,844	117,042,882	-1.46%
2025-09-22	12.12	12.54	11.97	12.33	12.23	qfq	17,928,500	220,866,107	2.24%
2025-09-19	11.87	12.19	11.76	12.06	11.97	qfq	13,560,650	162,161,446	0.75%
2025-09-18	12.35	12.54	11.88	11.97	11.88	qfq	17,230,658	210,603,301	-3.08%
2025-09-17	12.26	12.40	12.22	12.35	12.25	qfq	11,005,030	135,340,438	0.73%
2025-09-16	11.82	12.41	11.76	12.26	12.16	qfq	24,448,244	297,589,570	4.16%
2025-09-15	11.69	11.92	11.64	11.77	11.68	qfq	17,684,008	207,750,383	1.03%
2025-09-12	11.85	11.89	11.63	11.65	11.56	qfq	12,399,749	145,325,567	-2.27%
2025-09-11	11.68	11.95	11.55	11.92	11.83	qfq	11,741,267	138,074,585	1.36%
2025-09-10	11.99	12.18	11.73	11.76	11.67	qfq	14,041,767	166,708,541	-2.08%
2025-09-09	11.99	12.39	11.87	12.01	11.92	qfq	14,526,700	176,461,384	0.17%
2025-09-08	11.99	12.19	11.80	11.99	11.90	qfq	12,626,300	151,764,789	0.76%
2025-09-05	11.79	11.99	11.65	11.90	11.81	qfq	9,167,086	108,703,885	1.54%
2025-09-04	11.93	12.05	11.58	11.72	11.63	qfq	10,872,958	128,190,694	-1.76%
2025-09-03	12.13	12.23	11.89	11.93	11.84	qfq	8,153,200	98,018,111	-1.40%
2025-09-02	12.13	12.27	11.90	12.10	12.01	qfq	12,909,908	155,596,895	0.08%
2025-09-01	12.37	12.38	12.04	12.09	12.00	qfq	17,764,200	216,424,171	-2.42%
2025-08-29	12.19	12.59	12.08	12.39	12.29	qfq	15,660,100	192,835,161	1.23%
2025-08-28	12.37	12.45	11.90	12.24	12.14	qfq	20,627,623	250,357,973	-1.05%
2025-08-27	12.50	12.65	12.33	12.37	12.27	qfq	19,394,365	242,287,884	-1.43%
2025-08-26	12.62	12.77	12.51	12.55	12.45	qfq	13,772,598	173,585,231	-0.95%
2025-08-25	12.81	12.88	12.58	12.67	12.57	qfq	15,092,667	191,403,864	-0.86%
2025-08-22	12.40	12.84	12.35	12.78	12.68	qfq	19,521,373	246,285,627	3.48%
2025-08-21	12.38	12.43	12.10	12.35	12.25	qfq	13,967,600	171,148,580	0.16%
2025-08-20	12.45	12.45	12.26	12.33	12.23	qfq	14,767,750	182,030,870	-0.48%
2025-08-19	12.24	12.54	12.08	12.39	12.29	qfq	24,859,168	306,670,188	1.89%
2025-08-18	11.81	12.48	11.81	12.16	12.07	qfq	31,274,526	379,901,366	3.31%
2025-08-15	12.04	12.06	11.60	11.77	11.68	qfq	28,814,792	341,141,737	-2.32%
2025-08-14	12.06	12.10	11.95	12.05	11.96	qfq	7,917,848	95,271,486	0.08%
2025-08-13	11.98	12.13	11.94	12.04	11.95	qfq	8,092,296	97,397,861	0.58%
2025-08-12	11.95	12.11	11.90	11.97	11.88	qfq	5,610,900	67,466,519	0.17%
2025-08-11	11.94	12.06	11.81	11.95	11.86	qfq	8,360,965	100,101,958	0.34%
2025-08-08	11.81	11.94	11.69	11.91	11.82	qfq	6,961,950	82,295,876	0.59%
2025-08-07	11.87	11.90	11.75	11.84	11.75	qfq	6,120,126	72,398,481	-0.25%
2025-08-06	11.80	11.96	11.65	11.87	11.78	qfq	7,386,036	87,347,695	0.51%
2025-08-05	11.56	11.84	11.54	11.81	11.72	qfq	8,842,772	103,768,173	2.16%
2025-08-04	11.50	11.70	11.44	11.56	11.47	qfq	7,477,750	86,547,229	0.35%
2025-08-01	11.59	11.67	11.41	11.52	11.43	qfq	8,254,848	95,161,687	-0.69%
2025-07-31	11.78	11.85	11.56	11.60	11.51	qfq	7,546,808	88,172,677	-1.78%
2025-07-30	11.88	12.00	11.73	11.81	11.72	qfq	7,277,600	86,269,314	-0.84%
2025-07-29	11.98	12.00	11.77	11.91	11.82	qfq	12,980,081	153,904,145	-0.83%
2025-07-28	12.12	12.14	11.94	12.01	11.92	qfq	10,753,901	129,367,370	-0.91%
2025-07-25	12.35	12.37	12.11	12.12	12.03	qfq	7,742,258	94,189,697	-1.78%
2025-07-24	12.07	12.37	12.05	12.34	12.24	qfq	8,590,965	105,224,792	1.82%
2025-07-23	12.16	12.26	11.96	12.12	12.03	qfq	8,480,269	103,042,061	-0.82%
2025-07-22	12.25	12.33	12.06	12.22	12.12	qfq	8,960,365	109,229,970	-0.24%
2025-07-21	12.51	12.55	12.20	12.25	12.15	qfq	10,167,850	124,769,271	-2.08%
2025-07-18	12.67	12.82	12.37	12.51	12.41	qfq	10,698,353	133,747,576	-1.03%
2025-07-17	12.45	12.67	12.33	12.64	12.54	qfq	10,913,516	136,261,064	1.28%
2025-07-16	12.35	12.62	12.21	12.48	12.38	qfq	10,140,434	126,263,218	1.22%
2025-07-15	12.20	12.48	12.17	12.33	12.23	qfq	11,432,507	140,770,447	0.00%
2025-07-14	12.23	12.50	12.20	12.33	12.23	qfq	15,634,495	192,906,211	0.98%
2025-07-11	11.60	12.38	11.59	12.21	12.11	qfq	25,149,476	305,610,239	4.45%
2025-07-10	12.01	12.02	11.59	11.69	11.60	qfq	17,647,050	206,461,378	-2.66%
2025-07-09	12.20	12.27	11.93	12.01	11.92	qfq	16,379,620	197,089,072	-0.83%
2025-07-08	12.11	12.21	12.00	12.11	12.02	qfq	10,816,100	130,803,367	0.33%
2025-07-07	12.22	12.24	12.05	12.07	11.98	qfq	7,385,944	89,640,764	-1.07%
2025-07-04	12.25	12.42	12.16	12.20	12.11	qfq	6,698,458	82,205,992	-0.41%
2025-07-03	12.28	12.52	12.23	12.25	12.15	qfq	7,112,144	87,672,430	-0.81%
2025-07-02	12.74	12.74	12.26	12.35	12.25	qfq	13,401,684	165,981,855	-3.06%
2025-07-01	13.03	13.11	12.73	12.74	12.64	qfq	7,593,974	98,029,115	-2.30%
2025-06-30	12.66	13.12	12.57	13.04	12.94	qfq	7,686,000	99,012,475	2.68%
2025-06-27	12.76	12.81	12.62	12.70	12.60	qfq	4,185,000	53,153,176	0.32%
2025-06-26	12.92	12.98	12.62	12.66	12.56	qfq	4,780,000	60,797,448	-2.01%
2025-06-25	13.01	13.10	12.69	12.92	12.82	qfq	5,939,200	76,641,892	-1.07%
2025-06-24	12.68	13.10	12.68	13.06	12.96	qfq	7,434,300	96,014,091	3.16%
2025-06-23	12.62	12.78	12.41	12.66	12.56	qfq	9,532,500	120,189,544	-0.71%
2025-06-20	12.91	12.93	12.65	12.75	12.65	qfq	3,783,950	48,281,004	-0.78%
2025-06-19	12.94	13.11	12.77	12.85	12.75	qfq	6,287,600	81,224,966	-0.62%
2025-06-18	12.77	13.03	12.72	12.93	12.83	qfq	5,663,450	73,242,417	1.25%
2025-06-17	12.93	13.05	12.67	12.77	12.67	qfq	7,939,090	101,756,203	-2.15%
2025-06-16	13.08	13.15	12.97	13.05	12.95	qfq	7,307,450	95,335,256	0.15%
2025-06-13	13.10	13.41	12.93	13.03	12.93	qfq	15,010,350	196,362,205	-1.51%
2025-06-12	13.81	13.89	13.12	13.23	13.13	qfq	17,876,305	237,826,949	-4.06%
2025-06-11	13.58	13.92	13.55	13.79	13.68	qfq	5,714,304	78,536,243	1.62%
2025-06-10	13.59	14.12	13.51	13.57	13.46	qfq	11,155,008	153,595,347	-0.22%
2025-06-09	13.80	14.44	13.53	13.60	13.49	qfq	14,398,600	199,584,611	-0.51%
2025-06-06	13.53	13.86	13.46	13.67	13.56	qfq	7,633,066	104,340,539	1.18%
2025-06-05	13.49	13.56	13.37	13.51	13.40	qfq	3,690,350	49,674,914	0.30%
2025-06-04	13.58	13.67	13.40	13.47	13.37	qfq	6,080,850	82,340,083	-0.96%
2025-06-03	13.55	13.62	13.32	13.60	13.49	qfq	7,435,050	100,176,177	-0.07%
2025-05-30	13.73	13.73	13.52	13.61	13.50	qfq	5,379,150	73,252,094	-0.87%
2025-05-29	13.73	13.90	13.53	13.73	13.62	qfq	7,587,281	103,815,970	-0.58%
2025-05-28	13.86	13.97	13.65	13.81	13.70	qfq	5,206,864	71,735,024	0.07%
2025-05-27	13.91	13.91	13.57	13.80	13.69	qfq	8,259,478	113,491,246	-0.29%
2025-05-26	13.86	14.08	13.67	13.84	13.73	qfq	8,426,450	116,716,143	-1.14%
2025-05-23	13.89	14.16	13.72	14.00	13.89	qfq	8,346,560	116,875,785	1.23%
2025-05-22	13.57	14.02	13.51	13.83	13.72	qfq	8,487,349	117,235,600	1.62%
2025-05-21	14.01	14.14	13.50	13.61	13.50	qfq	15,768,318	215,775,300	-3.20%
2025-05-20	14.03	14.14	13.78	14.06	13.95	qfq	10,309,855	144,492,352	0.00%
2025-05-19	13.69	14.09	13.40	14.06	13.95	qfq	23,307,353	324,294,779	3.00%
2025-05-16	13.10	13.71	13.10	13.65	13.54	qfq	15,302,645	206,730,459	3.17%
2025-05-15	13.02	13.55	12.70	13.23	13.13	qfq	17,199,794	228,586,420	1.77%
2025-05-14	12.89	13.26	12.89	13.00	12.90	qfq	16,198,000	211,666,536	2.12%
2025-05-13	12.70	12.96	12.47	12.73	12.63	qfq	8,658,200	109,745,267	-0.08%
2025-05-12	12.43	12.90	12.39	12.74	12.64	qfq	13,516,405	171,959,612	3.33%
2025-05-09	12.17	12.50	12.01	12.33	12.23	qfq	9,752,950	119,292,296	1.07%
2025-05-08	12.15	12.25	12.05	12.20	12.11	qfq	5,267,405	64,030,501	0.25%
2025-05-07	12.43	12.53	12.00	12.17	12.08	qfq	8,519,395	104,313,286	-0.25%
2025-05-06	12.49	12.51	12.14	12.20	12.11	qfq	9,111,850	111,608,027	-1.45%
2025-04-30	12.22	12.72	12.20	12.38	12.28	qfq	14,041,200	175,305,768	1.23%
2025-04-29	11.93	12.29	11.82	12.23	12.13	qfq	8,065,150	97,754,440	2.26%
2025-04-28	12.06	12.06	11.76	11.96	11.87	qfq	5,077,347	60,573,377	0.00%
2025-04-25	11.99	12.17	11.89	11.96	11.87	qfq	9,232,342	111,109,997	0.76%
2025-04-24	11.68	11.89	11.66	11.87	11.78	qfq	5,367,492	63,298,247	1.02%
2025-04-23	11.58	11.78	11.56	11.75	11.66	qfq	4,430,550	51,759,839	1.29%
2025-04-22	11.35	11.85	11.18	11.60	11.51	qfq	8,218,310	94,879,744	2.20%
2025-04-21	11.40	11.41	11.20	11.35	11.26	qfq	4,679,250	52,889,896	0.53%
2025-04-18	11.31	11.47	11.21	11.29	11.20	qfq	3,799,900	43,041,714	-0.09%
2025-04-17	11.40	11.50	11.28	11.30	11.21	qfq	4,269,719	48,500,298	-0.88%
2025-04-16	11.66	11.84	11.32	11.40	11.31	qfq	8,697,800	100,092,443	-2.56%
2025-04-15	12.04	12.08	11.61	11.70	11.61	qfq	6,547,100	76,967,032	-2.50%
2025-04-14	11.40	12.05	11.40	12.00	11.91	qfq	17,880,402	211,538,178	7.62%
2025-04-11	10.58	11.19	10.52	11.15	11.06	qfq	13,489,505	148,642,456	5.39%
2025-04-10	10.71	10.96	10.53	10.58	10.50	qfq	13,830,113	148,918,758	0.57%
2025-04-09	10.28	10.94	9.95	10.52	10.44	qfq	13,401,434	141,659,533	0.19%
2025-04-08	9.70	10.67	9.68	10.50	10.42	qfq	23,551,745	239,007,461	5.95%
2025-04-07	10.67	10.67	9.91	9.91	9.83	qfq	10,210,100	102,515,064	-9.99%
2025-04-03	11.03	11.15	10.81	11.01	10.92	qfq	7,689,942	84,727,526	-1.26%
2025-04-02	11.13	11.30	11.11	11.15	11.06	qfq	5,966,318	66,791,135	-0.18%
2025-04-01	11.65	11.65	10.91	11.17	11.08	qfq	15,091,541	167,930,057	-2.95%
2025-03-31	11.85	11.85	11.40	11.51	11.42	qfq	7,968,391	92,657,020	-2.21%
2025-03-28	11.36	11.91	11.32	11.77	11.68	qfq	10,910,595	127,216,462	3.43%
2025-03-27	11.45	11.62	11.35	11.38	11.29	qfq	5,029,804	57,530,218	-1.13%
2025-03-26	11.38	11.64	11.30	11.51	11.42	qfq	5,399,297	62,394,272	0.96%
2025-03-25	11.38	11.70	11.30	11.40	11.31	qfq	7,705,747	88,666,350	0.00%
2025-03-24	11.49	11.61	11.27	11.40	11.31	qfq	8,353,343	95,190,951	-0.61%
2025-03-21	11.56	11.73	11.35	11.47	11.38	qfq	9,241,272	106,367,115	-0.69%
2025-03-20	11.18	11.70	11.12	11.55	11.46	qfq	17,851,899	205,376,498	2.94%
2025-03-19	11.04	11.25	10.92	11.22	11.13	qfq	8,297,700	92,104,190	1.72%
2025-03-18	11.10	11.15	11.00	11.03	10.94	qfq	6,303,400	69,718,769	-0.63%
2025-03-17	11.13	11.22	11.07	11.10	11.01	qfq	7,111,951	79,152,049	-0.80%
2025-03-14	11.13	11.22	11.02	11.19	11.10	qfq	6,283,050	69,905,930	0.45%
2025-03-13	11.31	11.31	10.99	11.14	11.05	qfq	6,597,050	73,231,063	-1.85%
2025-03-12	11.33	11.58	11.33	11.35	11.26	qfq	9,370,796	107,375,262	0.09%
2025-03-11	11.02	11.43	10.88	11.34	11.25	qfq	11,340,314	126,355,962	2.44%
2025-03-10	11.02	11.23	10.97	11.07	10.98	qfq	6,172,446	68,455,416	0.45%
2025-03-07	10.93	11.23	10.88	11.02	10.93	qfq	8,280,003	91,497,267	0.36%
2025-03-06	10.92	11.05	10.84	10.98	10.89	qfq	7,125,805	78,002,519	0.55%
2025-03-05	10.99	11.05	10.81	10.92	10.84	qfq	7,411,153	80,770,190	-0.64%
2025-03-04	10.91	11.39	10.89	10.99	10.90	qfq	10,245,227	113,962,857	0.37%
2025-03-03	10.74	11.31	10.74	10.95	10.86	qfq	10,630,503	117,496,626	-0.54%
2025-02-28	11.80	11.82	11.00	11.01	10.92	qfq	17,123,590	192,118,484	-5.25%
2025-02-27	11.60	11.85	11.50	11.62	11.53	qfq	14,818,071	173,248,516	0.69%
2025-02-26	11.86	12.04	11.49	11.54	11.45	qfq	27,279,310	322,075,467	-2.86%
2025-02-25	10.80	11.88	10.71	11.88	11.79	qfq	27,068,706	310,698,118	10.00%
2025-02-24	11.17	11.22	10.76	10.80	10.72	qfq	20,704,889	225,844,553	-3.57%
2025-02-21	11.14	11.25	11.03	11.20	11.11	qfq	6,680,749	74,425,129	0.54%
2025-02-20	11.27	11.27	11.03	11.14	11.05	qfq	9,073,155	100,972,058	-1.33%
2025-02-19	11.10	11.33	11.07	11.29	11.20	qfq	8,906,525	99,841,531	1.71%
2025-02-18	11.11	11.28	10.93	11.10	11.01	qfq	9,065,200	100,813,708	-0.45%
2025-02-17	11.35	11.36	11.05	11.15	11.06	qfq	10,441,062	116,075,761	-1.59%
2025-02-14	11.37	11.56	11.24	11.33	11.24	qfq	8,272,315	94,219,043	-0.35%
2025-02-13	11.49	11.65	11.36	11.37	11.28	qfq	7,261,658	83,197,829	-0.87%
2025-02-12	11.61	11.61	11.34	11.47	11.38	qfq	8,260,231	94,391,427	-1.29%
2025-02-11	12.13	12.15	11.54	11.62	11.53	qfq	12,295,050	144,568,399	-4.13%
2025-02-10	12.15	12.23	11.99	12.12	12.03	qfq	6,217,250	75,420,534	-0.16%
2025-02-07	12.49	12.49	12.02	12.14	12.05	qfq	10,518,900	128,283,820	-2.10%
2025-02-06	11.80	12.45	11.76	12.40	12.30	qfq	9,698,121	118,775,424	4.82%
2025-02-05	11.74	11.91	11.55	11.83	11.74	qfq	5,495,569	64,803,555	1.55%
2025-01-27	11.68	11.86	11.60	11.65	11.56	qfq	4,517,919	52,831,625	-0.34%
2025-01-24	11.36	11.73	11.35	11.69	11.60	qfq	5,555,952	64,455,724	2.19%
2025-01-23	11.87	11.93	11.44	11.44	11.35	qfq	7,907,050	92,191,666	-2.89%
2025-01-22	11.70	11.89	11.54	11.78	11.69	qfq	6,966,400	81,741,391	0.08%
2025-01-21	11.57	11.84	11.29	11.77	11.68	qfq	9,857,700	114,092,067	2.17%
2025-01-20	11.61	11.76	11.43	11.52	11.43	qfq	8,959,600	103,884,319	1.23%
2025-01-17	11.35	11.52	11.26	11.38	11.29	qfq	6,187,838	70,516,047	0.35%
2025-01-16	11.60	11.81	11.28	11.34	11.25	qfq	8,761,145	100,283,538	-2.07%
2025-01-15	11.70	11.88	11.55	11.58	11.49	qfq	5,863,200	68,323,022	-1.95%
2025-01-14	11.68	11.87	11.47	11.81	11.72	qfq	13,265,175	154,569,271	1.11%
2025-01-13	11.36	11.79	11.29	11.68	11.59	qfq	9,379,898	108,745,957	2.64%
2025-01-10	11.43	11.52	11.23	11.38	11.29	qfq	6,047,152	68,875,627	-0.35%
2025-01-09	11.37	11.60	11.32	11.42	11.33	qfq	4,107,750	47,089,734	-1.21%
2025-01-08	11.57	11.69	11.17	11.56	11.47	qfq	8,282,752	94,688,633	0.70%
2025-01-07	11.55	11.65	10.97	11.48	11.39	qfq	12,352,204	140,791,733	4.94%
2025-01-06	11.14	11.30	10.85	10.94	10.85	qfq	8,071,963	89,161,730	-1.71%
2025-01-03	11.32	11.60	11.01	11.13	11.04	qfq	10,045,800	113,397,440	-1.68%
2025-01-02	11.50	11.62	10.96	11.32	11.23	qfq	19,188,106	217,132,369	-1.14%
2024-12-31	12.26	12.39	11.42	11.45	11.36	qfq	15,252,721	179,590,519	-6.38%
2024-12-30	12.44	12.71	12.18	12.23	12.13	qfq	6,887,217	85,450,908	-1.77%
2024-12-27	12.73	12.79	12.40	12.45	12.35	qfq	4,826,444	60,716,242	-2.12%
2024-12-26	13.00	13.05	12.66	12.72	12.62	qfq	5,302,607	67,924,552	-2.45%
2024-12-25	13.05	13.12	12.84	13.04	12.94	qfq	4,270,159	55,471,476	0.31%
2024-12-24	12.97	13.18	12.66	13.00	12.90	qfq	7,349,856	95,551,190	2.04%
2024-12-23	13.07	13.10	12.66	12.74	12.64	qfq	5,382,600	69,131,850	-2.15%
2024-12-20	12.52	13.24	12.52	13.02	12.92	qfq	13,666,194	178,052,289	2.44%
2024-12-19	12.50	12.74	12.36	12.71	12.61	qfq	3,980,000	50,099,677	1.03%
2024-12-18	12.55	12.90	12.55	12.58	12.48	qfq	3,439,124	43,600,573	-0.87%
2024-12-17	12.73	13.10	12.63	12.69	12.59	qfq	6,678,950	86,053,578	-0.47%
2024-12-16	12.73	13.02	12.46	12.75	12.65	qfq	8,849,593	113,371,198	0.31%
2024-12-13	12.90	13.02	12.59	12.71	12.61	qfq	7,281,852	93,166,334	-2.16%
2024-12-12	13.01	13.20	12.70	12.99	12.89	qfq	8,869,166	114,846,760	0.54%
2024-12-11	12.43	12.99	12.20	12.92	12.82	qfq	14,796,304	188,013,710	4.96%
2024-12-10	12.08	12.42	12.05	12.31	12.21	qfq	11,472,796	140,700,253	3.97%
2024-12-09	12.07	12.14	11.80	11.84	11.75	qfq	6,225,198	74,258,864	-1.91%
2024-12-06	12.05	12.12	11.87	12.07	11.98	qfq	5,899,600	70,801,257	0.17%
2024-12-05	11.94	12.18	11.80	12.05	11.96	qfq	5,601,736	67,445,622	0.92%
2024-12-04	12.18	12.27	11.88	11.94	11.85	qfq	7,661,640	92,452,782	-3.01%
2024-12-03	12.29	12.35	11.88	12.31	12.21	qfq	10,586,545	128,544,591	0.08%
2024-12-02	12.60	12.65	12.15	12.30	12.20	qfq	13,389,083	164,991,869	-2.23%
2024-11-29	12.46	12.90	12.37	12.58	12.48	qfq	6,515,500	82,553,831	1.29%
2024-11-28	12.48	12.50	12.18	12.42	12.32	qfq	5,545,059	68,453,429	-0.32%
2024-11-27	12.11	12.46	11.93	12.46	12.36	qfq	4,117,550	50,324,632	2.55%
2024-11-26	12.32	12.50	12.12	12.15	12.06	qfq	2,843,021	34,857,158	-1.86%
2024-11-25	12.37	12.46	12.13	12.38	12.28	qfq	3,500,033	43,035,337	1.06%
2024-11-22	12.75	12.77	12.25	12.25	12.15	qfq	4,998,977	62,698,324	-4.07%
2024-11-21	12.92	12.98	12.70	12.77	12.67	qfq	4,014,610	51,512,694	-1.08%
2024-11-20	13.06	13.09	12.66	12.91	12.81	qfq	6,754,956	86,956,430	-1.38%
2024-11-19	12.68	13.15	12.65	13.09	12.99	qfq	7,185,195	93,018,559	3.64%
2024-11-18	12.66	12.84	12.51	12.63	12.53	qfq	6,991,806	88,705,378	0.24%
2024-11-15	12.90	13.09	12.60	12.60	12.50	qfq	5,932,273	75,871,151	-2.93%
2024-11-14	13.26	13.34	12.92	12.98	12.88	qfq	6,107,399	80,147,663	-2.70%
2024-11-13	13.53	13.54	12.97	13.34	13.24	qfq	10,193,774	134,302,092	-1.91%
2024-11-12	14.04	14.06	13.47	13.60	13.49	qfq	10,439,330	142,956,580	-3.20%
2024-11-11	13.30	14.43	13.30	14.05	13.94	qfq	18,593,314	261,686,392	4.31%
2024-11-08	13.45	13.94	13.30	13.47	13.37	qfq	10,057,849	137,160,137	0.82%
2024-11-07	13.42	13.63	13.18	13.36	13.26	qfq	7,247,121	96,835,875	-0.96%
2024-11-06	13.79	13.86	13.37	13.49	13.39	qfq	7,050,300	95,631,888	-2.74%
2024-11-05	13.60	13.94	13.11	13.87	13.76	qfq	12,962,050	176,216,918	2.06%
2024-11-04	13.29	13.64	13.22	13.59	13.48	qfq	10,612,314	142,980,338	2.18%
2024-11-01	13.01	13.56	12.71	13.30	13.20	qfq	21,591,464	285,435,840	1.53%
2024-10-31	12.19	13.56	12.19	13.10	13.00	qfq	35,266,916	465,918,348	6.24%
2024-10-30	12.15	12.37	11.97	12.33	12.23	qfq	9,483,909	115,681,916	1.23%
2024-10-29	12.49	12.54	12.16	12.18	12.09	qfq	10,493,714	128,962,249	-2.40%
2024-10-28	12.55	12.67	12.34	12.48	12.38	qfq	8,274,400	103,311,651	-0.48%
2024-10-25	12.83	13.00	12.46	12.54	12.44	qfq	10,023,976	126,444,239	-1.42%
2024-10-24	12.89	12.95	12.52	12.72	12.62	qfq	7,562,222	96,044,576	-1.47%
2024-10-23	12.85	13.05	12.77	12.91	12.81	qfq	8,353,544	107,743,672	-0.31%
2024-10-22	13.04	13.05	12.68	12.95	12.85	qfq	13,245,650	170,153,594	-0.77%
2024-10-21	13.50	13.62	12.86	13.05	12.95	qfq	17,401,174	227,161,046	-3.62%
2024-10-18	12.95	13.80	12.72	13.54	13.43	qfq	11,556,866	154,170,695	5.53%
2024-10-17	12.86	13.03	12.75	12.83	12.73	qfq	5,616,791	72,450,284	0.47%
2024-10-16	12.82	13.08	12.63	12.77	12.67	qfq	2,951,150	37,850,692	-1.39%
2024-10-15	13.50	13.50	12.94	12.95	12.85	qfq	6,965,650	91,065,727	-3.72%
2024-10-14	12.97	13.62	12.61	13.45	13.35	qfq	14,377,391	188,107,819	3.78%
2024-10-11	13.22	13.62	12.84	12.96	12.86	qfq	8,964,791	118,499,615	-2.70%
2024-10-10	13.53	14.10	13.32	13.32	13.22	qfq	12,485,482	170,484,154	-2.77%
2024-10-09	13.30	14.10	12.94	13.70	13.59	qfq	24,057,909	327,972,030	0.96%
2024-10-08	14.88	14.90	13.05	13.57	13.46	qfq	27,460,976	380,779,374	-0.95%
2024-09-30	13.20	13.90	13.18	13.70	13.59	qfq	15,230,804	207,398,676	7.45%
2024-09-27	12.45	12.99	12.42	12.75	12.65	qfq	7,754,000	98,513,731	2.49%
2024-09-26	11.61	12.47	11.41	12.44	12.34	qfq	16,801,785	199,684,795	6.69%
2024-09-25	12.03	12.12	11.66	11.66	11.57	qfq	11,602,550	138,148,584	-3.00%
2024-09-24	11.96	12.18	11.41	12.02	11.93	qfq	11,512,294	135,770,463	1.61%
2024-09-23	11.51	12.23	11.49	11.83	11.74	qfq	15,292,857	181,606,101	2.87%
2024-09-20	11.66	11.71	11.41	11.50	11.41	qfq	3,582,394	41,174,394	-1.29%
2024-09-19	11.74	11.90	11.60	11.65	11.56	qfq	3,153,700	36,963,278	-0.77%
2024-09-18	11.64	11.80	11.53	11.74	11.65	qfq	3,506,244	40,901,979	0.86%
2024-09-13	11.83	11.92	11.60	11.64	11.55	qfq	4,194,600	49,045,048	-1.61%
2024-09-12	12.10	12.27	11.80	11.83	11.74	qfq	4,506,167	53,946,734	-2.23%
2024-09-11	11.72	12.19	11.68	12.10	12.01	qfq	8,621,200	103,830,993	3.24%
2024-09-10	11.68	11.80	11.55	11.72	11.63	qfq	3,554,200	41,497,332	0.09%
2024-09-09	11.79	11.98	11.53	11.71	11.62	qfq	5,537,300	64,810,296	-1.51%
2024-09-06	11.82	12.21	11.80	11.89	11.80	qfq	8,731,375	104,637,520	0.08%
2024-09-05	11.30	11.94	11.25	11.88	11.79	qfq	13,915,100	163,309,109	5.23%
2024-09-04	11.03	11.41	10.98	11.29	11.20	qfq	5,997,046	67,678,748	1.71%
2024-09-03	10.96	11.24	10.88	11.10	11.01	qfq	3,546,400	39,350,216	2.02%
2024-09-02	11.26	11.35	10.86	10.88	10.80	qfq	4,873,938	53,860,498	-3.55%
2024-08-30	11.04	11.46	10.98	11.28	11.19	qfq	6,919,804	78,293,250	1.71%
2024-08-29	10.69	11.18	10.69	11.09	11.00	qfq	5,304,900	58,590,993	2.50%
2024-08-28	10.86	10.90	10.65	10.82	10.74	qfq	4,121,000	44,410,097	-0.82%
2024-08-27	10.91	11.13	10.82	10.91	10.83	qfq	3,749,900	41,016,013	-1.53%
2024-08-26	10.78	11.19	10.78	11.08	10.99	qfq	2,786,990	30,936,937	0.64%
2024-08-23	10.88	11.13	10.80	11.01	10.92	qfq	4,019,507	44,101,328	1.01%
2024-08-22	10.94	11.12	10.70	10.90	10.82	qfq	5,137,500	55,842,741	0.00%
2024-08-21	10.99	11.16	10.66	10.90	10.82	qfq	5,350,042	58,049,991	-1.54%
2024-08-20	11.18	11.20	10.86	11.07	10.98	qfq	4,692,000	51,768,143	-1.42%
2024-08-19	11.21	11.41	11.12	11.23	11.14	qfq	3,649,601	41,120,017	0.00%
2024-08-16	10.99	11.32	10.91	11.23	11.14	qfq	5,241,700	58,441,128	1.81%
2024-08-15	10.95	11.35	10.50	11.03	10.94	qfq	12,500,394	137,255,316	-0.81%
2024-08-14	11.25	11.26	11.09	11.12	11.03	qfq	2,392,200	26,658,026	-1.16%
2024-08-13	11.27	11.36	11.14	11.25	11.16	qfq	1,879,371	21,109,102	0.36%
2024-08-12	11.26	11.40	11.11	11.21	11.12	qfq	2,666,900	29,929,892	-0.53%
2024-08-09	11.38	11.49	11.23	11.27	11.18	qfq	3,584,485	40,686,906	-1.14%
2024-08-08	11.39	11.55	11.10	11.40	11.31	qfq	4,917,122	55,708,054	-0.35%
2024-08-07	11.35	11.52	11.21	11.44	11.35	qfq	4,635,928	52,763,115	0.53%
2024-08-06	11.20	11.65	11.10	11.38	11.29	qfq	6,934,391	78,723,942	3.08%
2024-08-05	11.11	11.38	11.01	11.04	10.95	qfq	4,201,291	47,010,190	-1.16%
2024-08-02	11.14	11.28	11.10	11.17	11.08	qfq	3,920,550	43,823,906	-0.36%
2024-08-01	11.57	11.57	11.20	11.21	11.12	qfq	5,896,000	66,892,260	-2.27%
2024-07-31	10.90	11.55	10.78	11.47	11.38	qfq	9,859,128	111,965,912	5.13%
2024-07-30	10.81	11.01	10.59	10.91	10.83	qfq	6,727,550	72,801,301	0.74%
2024-07-29	11.18	11.29	10.78	10.83	10.75	qfq	4,627,437	50,576,718	-2.34%
2024-07-26	10.78	11.10	10.74	11.09	11.00	qfq	5,160,955	56,662,626	2.97%
2024-07-25	10.85	10.90	10.66	10.77	10.69	qfq	5,155,187	55,428,717	-1.37%
2024-07-24	10.90	10.99	10.48	10.92	10.84	qfq	12,497,954	134,775,943	-0.46%
2024-07-23	11.32	11.39	10.95	10.97	10.88	qfq	6,890,955	76,832,648	-3.69%
2024-07-22	11.48	11.60	11.17	11.39	11.30	qfq	10,065,934	114,259,717	-0.78%
2024-07-19	10.87	11.62	10.81	11.48	11.39	qfq	16,449,197	186,783,410	5.61%
2024-07-18	10.26	10.94	10.12	10.87	10.79	qfq	12,788,343	135,736,501	5.74%
2024-07-17	10.14	10.40	10.14	10.28	10.20	qfq	7,613,300	78,489,879	1.58%
2024-07-16	10.09	10.16	9.98	10.12	10.04	qfq	3,498,000	35,264,975	0.30%
2024-07-15	10.14	10.22	10.00	10.09	10.01	qfq	4,926,100	49,798,129	-0.49%
2024-07-12	10.14	10.20	9.92	10.14	10.06	qfq	5,631,511	56,594,504	-0.39%
2024-07-11	10.12	10.33	10.09	10.18	10.10	qfq	6,425,746	65,519,704	1.60%
2024-07-10	9.79	10.23	9.79	10.02	9.94	qfq	8,739,182	88,204,705	1.11%
2024-07-09	9.85	10.09	9.62	9.91	9.83	qfq	11,706,449	115,592,713	0.41%
2024-07-08	10.10	10.10	9.56	9.87	9.79	qfq	14,379,810	140,741,626	-2.57%
2024-07-05	10.23	10.23	9.80	10.13	10.05	qfq	7,248,800	72,561,115	-0.98%
2024-07-04	10.44	10.48	10.21	10.23	10.15	qfq	4,981,100	51,386,636	0.29%
2024-07-03	10.32	10.41	10.18	10.20	10.12	qfq	4,263,692	43,853,403	-1.54%
2024-07-02	10.35	10.62	10.28	10.36	10.28	qfq	5,827,950	61,007,956	0.10%
2024-07-01	10.23	10.38	10.01	10.35	10.27	qfq	5,065,050	51,604,322	1.17%
2024-06-28	10.11	10.39	10.01	10.23	10.15	qfq	6,172,650	63,421,725	1.89%
2024-06-27	10.34	10.39	9.97	10.04	9.96	qfq	6,097,713	61,468,707	-2.90%
2024-06-26	10.27	10.35	10.05	10.34	10.26	qfq	9,500,811	96,832,320	0.49%
2024-06-25	10.44	10.55	10.16	10.29	10.21	qfq	3,625,809	37,519,680	-0.87%
2024-06-24	10.78	10.85	10.35	10.38	10.30	qfq	5,630,486	59,538,107	-3.44%
2024-06-21	10.48	10.80	10.46	10.75	10.67	qfq	5,357,548	57,281,572	2.58%
2024-06-20	10.69	10.78	10.45	10.48	10.40	qfq	4,977,291	52,654,916	-2.78%
2024-06-19	11.26	11.26	10.76	10.78	10.70	qfq	7,463,841	81,335,124	-3.92%
2024-06-18	10.88	11.27	10.88	11.22	11.13	qfq	5,791,938	64,429,808	2.94%
2024-06-17	11.02	11.12	10.80	10.90	10.82	qfq	5,101,971	55,799,691	-1.09%
2024-06-14	11.24	11.24	10.96	11.02	10.93	qfq	5,610,800	61,974,202	-1.87%
2024-06-13	10.88	11.31	10.68	11.23	11.14	qfq	7,312,600	80,805,543	2.65%
2024-06-12	11.10	11.16	10.92	10.94	10.85	qfq	4,961,300	54,722,645	-1.35%
2024-06-11	11.20	11.27	11.00	11.09	11.00	qfq	8,442,300	93,785,116	-1.42%
2024-06-07	11.46	11.53	11.22	11.25	11.16	qfq	6,724,270	76,213,253	0.00%
2024-06-06	11.42	11.47	11.21	11.25	11.16	qfq	4,861,400	55,055,637	-1.92%
2024-06-05	11.33	11.56	11.20	11.47	11.38	qfq	5,785,900	66,093,528	1.24%
2024-06-04	11.25	11.35	11.05	11.33	11.24	qfq	4,799,250	53,774,044	0.09%
2024-06-03	11.58	11.63	11.12	11.32	11.23	qfq	7,867,711	88,952,893	-2.16%
2024-05-31	11.48	11.76	11.43	11.57	11.48	qfq	3,990,900	46,348,431	1.31%
2024-05-30	11.30	11.50	11.19	11.42	11.33	qfq	4,487,515	51,101,830	1.69%
2024-05-29	11.17	11.34	11.17	11.23	11.14	qfq	3,820,615	42,980,421	0.54%
2024-05-28	11.33	11.38	11.14	11.17	11.08	qfq	4,254,181	47,789,049	-1.59%
2024-05-27	11.33	11.50	11.10	11.35	11.26	qfq	8,225,900	92,726,451	-0.18%
2024-05-24	11.84	11.90	11.32	11.37	11.28	qfq	9,129,950	104,438,347	-3.81%
2024-05-23	11.95	11.97	11.75	11.82	11.73	qfq	4,091,515	48,424,843	-2.07%
2024-05-22	12.00	12.14	11.95	12.07	11.98	qfq	3,915,400	47,172,587	0.84%
2024-05-21	12.31	12.39	11.88	11.97	11.88	qfq	7,944,615	95,293,227	-3.55%
2024-05-20	12.59	12.95	12.32	12.41	12.31	qfq	6,258,365	79,004,941	-1.27%
2024-05-17	12.35	12.60	12.26	12.57	12.47	qfq	3,993,615	49,754,369	2.11%
2024-05-16	12.36	12.48	12.19	12.31	12.21	qfq	4,491,157	55,309,416	-0.40%
2024-05-15	12.78	12.82	12.31	12.36	12.26	qfq	7,889,595	98,358,894	-3.36%
2024-05-14	13.06	13.12	12.66	12.79	12.69	qfq	7,992,985	102,592,963	-0.62%
2024-05-13	13.21	13.21	12.84	12.87	12.77	qfq	7,469,000	96,810,252	-2.94%
2024-05-10	13.50	13.53	13.21	13.26	13.16	qfq	4,846,000	64,567,698	-2.14%
2024-05-09	13.40	13.69	13.38	13.55	13.44	qfq	3,537,400	48,061,325	1.12%
2024-05-08	13.67	13.73	13.37	13.40	13.30	qfq	4,488,700	60,565,430	-1.90%
2024-05-07	13.58	13.90	13.52	13.66	13.55	qfq	7,529,400	103,094,713	0.07%
2024-05-06	13.38	13.85	13.38	13.65	13.54	qfq	9,010,075	123,282,894	2.86%
2024-04-30	13.03	13.55	13.01	13.27	13.17	qfq	10,435,006	139,155,314	1.84%
2024-04-29	13.05	13.13	12.73	13.03	12.93	qfq	9,573,100	123,820,253	-0.15%
2024-04-26	12.81	13.09	12.65	13.05	12.95	qfq	7,481,050	96,956,992	3.57%
2024-04-25	12.90	12.94	12.53	12.60	12.50	qfq	4,851,725	61,524,433	-1.72%
2024-04-24	12.29	12.90	12.27	12.82	12.72	qfq	5,736,700	72,446,786	3.81%
2024-04-23	12.52	12.69	12.29	12.35	12.25	qfq	3,601,296	44,766,663	-0.80%
2024-04-22	12.17	12.62	12.05	12.45	12.35	qfq	5,490,300	68,270,740	0.65%
2024-04-19	12.81	12.81	12.29	12.37	12.27	qfq	7,402,300	92,252,457	-3.43%
2024-04-18	12.63	12.98	11.94	12.81	12.71	qfq	9,807,915	124,445,776	5.69%
2024-04-17	11.76	12.33	11.76	12.12	12.03	qfq	8,733,806	105,148,207	2.89%
2024-04-16	12.05	12.39	11.75	11.78	11.69	qfq	6,351,852	76,446,548	-4.23%
2024-04-15	12.40	12.74	12.05	12.30	12.20	qfq	7,756,544	95,075,291	-1.99%
2024-04-12	12.75	12.94	12.54	12.55	12.45	qfq	3,406,400	43,264,617	-1.57%
2024-04-11	12.70	13.03	12.69	12.75	12.65	qfq	4,449,000	57,076,064	-0.78%
2024-04-10	12.86	13.20	12.68	12.85	12.75	qfq	8,179,350	105,551,406	-2.13%
2024-04-09	12.84	13.20	12.73	13.13	13.03	qfq	4,818,220	62,937,274	1.16%
2024-04-08	12.87	13.43	12.70	12.98	12.88	qfq	7,966,283	104,702,401	1.72%
2024-04-03	13.00	13.02	12.40	12.76	12.66	qfq	14,719,049	185,645,118	-2.15%
2024-04-02	13.36	13.36	12.93	13.04	12.94	qfq	9,260,786	121,292,823	-0.15%
2024-04-01	13.38	13.40	12.93	13.06	12.96	qfq	9,655,750	127,028,991	-1.88%
2024-03-29	13.35	14.07	13.13	13.31	13.21	qfq	7,824,517	104,169,142	1.22%
2024-03-28	12.95	13.40	12.93	13.15	13.05	qfq	3,831,194	50,658,577	0.92%
2024-03-27	13.27	13.54	12.99	13.03	12.93	qfq	5,286,563	70,213,737	-3.27%
2024-03-26	13.67	13.88	13.25	13.47	13.37	qfq	8,918,155	120,999,670	-1.54%
2024-03-25	13.86	14.15	13.55	13.68	13.57	qfq	11,786,880	163,663,760	0.07%
2024-03-22	13.86	14.10	13.50	13.67	13.56	qfq	8,052,150	111,513,698	-1.37%
2024-03-21	13.29	14.18	13.25	13.86	13.75	qfq	16,234,736	223,295,716	4.29%
2024-03-20	13.32	13.64	13.22	13.29	13.19	qfq	5,525,202	73,866,729	0.38%
2024-03-19	13.38	13.44	13.13	13.24	13.14	qfq	4,155,064	55,097,065	-1.05%
2024-03-18	13.45	13.62	13.22	13.38	13.28	qfq	5,073,785	67,944,490	-0.89%
2024-03-15	13.30	13.50	13.17	13.50	13.39	qfq	5,557,182	74,377,595	2.58%
2024-03-14	13.19	13.41	13.04	13.16	13.06	qfq	2,665,232	35,055,785	-1.20%
2024-03-13	13.20	13.42	13.15	13.32	13.22	qfq	4,093,172	54,425,805	0.91%
2024-03-12	13.33	13.48	13.14	13.20	13.10	qfq	3,083,945	40,901,864	-1.27%
2024-03-11	12.90	13.47	12.79	13.37	13.27	qfq	5,615,831	74,341,686	3.00%
2024-03-08	13.09	13.38	12.80	12.98	12.88	qfq	5,067,329	66,153,235	-0.15%
2024-03-07	13.09	13.27	12.98	13.00	12.90	qfq	3,491,280	45,810,332	-1.22%
2024-03-06	13.14	13.38	12.88	13.16	13.06	qfq	3,773,801	49,626,658	1.46%
2024-03-05	12.84	13.13	12.75	12.97	12.87	qfq	4,871,163	63,242,555	-0.61%
2024-03-04	12.85	13.10	12.65	13.05	12.95	qfq	6,532,621	83,885,503	1.24%
2024-03-01	12.88	13.05	12.61	12.89	12.79	qfq	8,478,972	109,102,372	2.22%
2024-02-29	11.82	12.64	11.82	12.61	12.51	qfq	7,131,735	88,341,588	5.00%
2024-02-28	12.57	12.68	11.92	12.01	11.92	qfq	10,784,779	133,920,650	-3.77%
2024-02-27	12.51	12.77	12.34	12.48	12.38	qfq	11,888,411	148,364,176	5.05%
2024-02-26	11.41	12.20	11.40	11.88	11.79	qfq	11,591,673	137,181,859	4.67%
2024-02-23	11.23	11.49	10.95	11.35	11.26	qfq	9,781,243	109,501,478	0.89%
2024-02-22	11.21	11.46	11.07	11.25	11.16	qfq	6,540,380	73,415,160	0.54%
2024-02-21	10.84	11.58	10.81	11.19	11.10	qfq	10,016,914	113,074,158	1.08%
2024-02-20	11.45	11.45	10.64	11.07	10.98	qfq	10,799,551	118,372,677	-3.40%
2024-02-19	11.38	11.60	11.08	11.46	11.37	qfq	8,653,350	98,180,293	0.70%
2024-02-08	11.06	11.55	10.99	11.38	11.29	qfq	9,816,073	111,446,665	3.55%
2024-02-07	10.55	11.10	10.37	10.99	10.90	qfq	10,712,791	116,965,845	5.57%
2024-02-06	9.80	10.57	9.53	10.41	10.33	qfq	10,046,059	102,405,021	4.83%
2024-02-05	10.10	10.35	9.41	9.93	9.85	qfq	12,666,567	125,251,209	-3.87%
2024-02-02	10.51	10.70	10.00	10.33	10.25	qfq	12,859,580	133,899,016	-2.36%
2024-02-01	10.10	10.82	9.99	10.58	10.50	qfq	14,321,781	150,560,627	5.27%
2024-01-31	10.37	10.53	9.96	10.05	9.97	qfq	12,361,380	126,549,531	-2.43%
2024-01-30	10.86	10.86	10.26	10.30	10.22	qfq	14,718,894	154,179,951	-4.98%
2024-01-29	10.95	10.99	10.61	10.84	10.76	qfq	9,448,356	102,081,612	-0.82%
2024-01-26	11.09	11.21	10.88	10.93	10.84	qfq	9,454,920	104,166,534	-2.76%
2024-01-25	11.54	11.54	10.99	11.24	11.15	qfq	12,971,717	145,357,096	-2.35%
2024-01-24	11.86	11.86	11.20	11.51	11.42	qfq	8,432,615	96,635,424	-1.71%
2024-01-23	11.72	11.88	11.45	11.71	11.62	qfq	4,027,933	47,209,449	-0.09%
2024-01-22	12.21	12.21	11.50	11.72	11.63	qfq	8,513,222	100,047,663	-4.17%
2024-01-19	12.66	12.67	12.15	12.23	12.13	qfq	4,240,522	52,237,338	-3.40%
2024-01-18	12.43	12.73	11.98	12.66	12.56	qfq	5,757,925	70,681,434	1.93%
2024-01-17	12.56	12.86	12.42	12.42	12.32	qfq	5,934,161	74,671,550	-2.05%
2024-01-16	12.49	12.90	12.36	12.68	12.58	qfq	11,409,716	144,473,678	2.26%
2024-01-15	12.40	12.50	12.15	12.40	12.30	qfq	7,451,254	91,798,799	-0.16%
2024-01-12	12.22	12.57	12.10	12.42	12.32	qfq	7,548,723	93,904,986	1.72%
2024-01-11	12.03	12.31	11.87	12.21	12.11	qfq	6,863,444	82,876,666	0.58%
2024-01-10	12.27	12.35	12.02	12.14	12.05	qfq	6,966,269	84,504,719	-1.94%
2024-01-09	12.17	12.69	12.17	12.38	12.28	qfq	6,049,169	75,433,128	1.23%
2024-01-08	12.47	12.56	12.18	12.23	12.13	qfq	5,808,043	71,495,494	-2.39%
2024-01-05	12.57	12.82	12.39	12.53	12.43	qfq	9,108,943	114,560,641	0.08%
2024-01-04	12.15	12.67	12.14	12.52	12.42	qfq	10,791,040	134,473,632	2.20%
2024-01-03	13.09	13.20	12.14	12.25	12.15	qfq	13,564,267	169,932,609	-7.13%
2024-01-02	13.53	13.53	13.14	13.19	13.09	qfq	6,353,296	84,618,797	-2.08%
2023-12-29	12.63	13.55	12.63	13.47	13.37	qfq	13,234,621	175,262,552	5.98%
2023-12-28	12.59	12.90	12.59	12.71	12.61	qfq	5,439,860	69,265,797	-0.08%
2023-12-27	12.79	12.93	12.58	12.72	12.62	qfq	4,240,552	53,845,473	-0.86%
2023-12-26	13.22	13.22	12.70	12.83	12.73	qfq	5,482,700	70,302,878	-3.17%
2023-12-25	12.82	13.37	12.80	13.25	13.15	qfq	7,274,650	95,354,361	2.87%
2023-12-22	12.80	13.08	12.58	12.88	12.78	qfq	6,192,952	79,594,801	-0.08%
2023-12-21	12.83	13.00	12.71	12.89	12.79	qfq	4,885,020	62,774,286	-0.46%
2023-12-20	13.35	13.41	12.89	12.95	12.85	qfq	5,221,375	68,050,266	-2.78%
2023-12-19	13.42	13.47	13.24	13.32	13.22	qfq	3,966,205	52,798,417	-0.75%
2023-12-18	13.31	13.50	13.21	13.42	13.32	qfq	5,368,312	71,759,012	0.00%
2023-12-15	13.85	13.85	13.30	13.42	13.32	qfq	9,674,192	130,257,346	-2.82%
2023-12-14	13.65	14.15	13.49	13.81	13.70	qfq	13,417,004	186,176,381	1.62%
2023-12-13	13.36	13.72	13.14	13.59	13.48	qfq	9,613,208	129,774,113	1.57%
2023-12-12	13.39	13.45	12.90	13.38	13.28	qfq	7,336,417	96,987,623	-0.07%
2023-12-11	12.64	13.45	12.38	13.39	13.29	qfq	17,802,148	233,855,179	5.85%
2023-12-08	13.27	13.28	12.55	12.65	12.55	qfq	11,662,386	149,100,007	-3.73%
2023-12-07	13.30	13.37	12.97	13.14	13.04	qfq	8,685,494	114,469,432	-0.98%
2023-12-06	13.33	13.54	13.26	13.27	13.17	qfq	4,942,666	66,002,948	-0.30%
2023-12-05	13.63	13.67	13.31	13.31	13.21	qfq	6,094,934	81,870,294	-2.78%
2023-12-04	13.85	13.99	13.50	13.69	13.58	qfq	8,623,229	117,533,789	-1.51%
2023-12-01	14.13	14.13	13.50	13.90	13.79	qfq	7,649,900	106,361,851	-1.70%
2023-11-30	14.27	14.32	14.00	14.14	14.03	qfq	5,661,898	79,970,925	-1.12%
2023-11-29	14.22	14.50	14.17	14.30	14.19	qfq	5,404,403	77,549,980	0.42%
2023-11-28	14.12	14.39	14.12	14.24	14.13	qfq	6,426,716	91,396,006	0.35%
2023-11-27	14.10	14.24	13.92	14.19	14.08	qfq	10,900,907	153,576,774	1.28%
2023-11-24	14.62	14.65	13.89	14.01	13.90	qfq	10,040,900	141,898,975	-4.24%
2023-11-23	14.26	14.71	14.10	14.63	14.52	qfq	12,862,300	186,579,338	2.81%
2023-11-22	14.44	14.59	14.20	14.23	14.12	qfq	5,233,941	74,965,878	-1.93%
2023-11-21	14.46	14.67	14.40	14.51	14.40	qfq	7,387,027	107,383,385	-0.62%
2023-11-20	14.60	14.66	14.11	14.60	14.49	qfq	10,889,700	157,426,210	0.90%
2023-11-17	13.85	14.50	13.81	14.47	14.36	qfq	11,088,258	158,366,178	3.36%
2023-11-16	14.13	14.13	13.80	14.00	13.89	qfq	7,030,435	98,032,103	-1.06%
2023-11-15	14.10	14.37	13.88	14.15	14.04	qfq	7,146,322	100,763,650	1.22%
2023-11-14	13.85	14.10	13.63	13.98	13.87	qfq	7,839,084	109,103,007	1.16%
2023-11-13	13.90	14.05	13.70	13.82	13.71	qfq	7,696,717	106,499,439	-0.86%
2023-11-10	14.20	14.20	13.87	13.94	13.83	qfq	7,886,618	110,239,442	-1.83%
2023-11-09	14.40	14.45	14.14	14.20	14.09	qfq	6,249,497	89,029,797	-2.00%
2023-11-08	14.30	14.55	14.08	14.49	14.38	qfq	10,549,010	150,836,589	-0.62%
2023-11-07	14.58	14.74	14.50	14.58	14.47	qfq	7,162,200	104,580,927	-0.27%
2023-11-06	15.02	15.08	14.53	14.62	14.51	qfq	11,330,647	166,539,031	-2.47%
2023-11-03	14.70	15.25	14.57	14.99	14.87	qfq	7,558,566	113,560,642	3.09%
2023-11-02	14.56	14.78	14.36	14.54	14.43	qfq	6,177,734	90,121,490	-0.82%
2023-11-01	14.66	14.90	14.44	14.66	14.55	qfq	7,793,783	114,173,428	0.00%
2023-10-31	15.00	15.03	14.25	14.66	14.55	qfq	8,994,108	131,938,483	-4.37%
2023-10-30	14.40	15.36	14.40	15.33	15.21	qfq	9,763,267	144,439,574	4.43%
2023-10-27	14.44	14.85	14.32	14.68	14.57	qfq	5,874,514	85,979,214	1.38%
2023-10-26	13.96	14.55	13.65	14.48	14.37	qfq	5,294,346	74,986,109	3.06%
2023-10-25	14.38	14.58	13.87	14.05	13.94	qfq	5,531,950	78,200,666	-1.75%
2023-10-24	14.21	14.45	13.95	14.30	14.19	qfq	3,359,675	47,839,659	2.14%
2023-10-23	14.57	14.60	13.90	14.00	13.89	qfq	4,407,700	62,453,921	-4.18%
2023-10-20	14.42	14.72	14.23	14.61	14.50	qfq	3,386,474	49,361,835	0.21%
2023-10-19	14.63	14.80	14.36	14.58	14.47	qfq	3,982,000	58,011,336	-1.49%
2023-10-18	14.90	15.02	14.71	14.80	14.68	qfq	1,895,295	28,095,716	-1.33%
2023-10-17	14.84	15.03	14.75	15.00	14.88	qfq	3,172,217	47,282,885	0.81%
2023-10-16	14.94	15.10	14.76	14.88	14.76	qfq	3,241,000	48,415,377	-0.07%
2023-10-13	14.91	15.09	14.74	14.89	14.77	qfq	3,291,600	49,027,049	-0.40%
2023-10-12	14.86	15.03	14.74	14.95	14.83	qfq	4,374,200	65,148,095	1.01%
2023-10-11	15.10	15.54	14.77	14.80	14.68	qfq	7,067,340	106,058,746	-0.67%
2023-10-10	15.10	15.23	14.60	14.90	14.78	qfq	5,269,899	78,319,806	-1.46%
2023-10-09	14.75	15.37	14.70	15.12	15.00	qfq	7,594,965	114,705,499	2.58%
2023-09-28	14.47	15.02	14.35	14.74	14.63	qfq	4,998,073	73,970,565	2.79%
2023-09-27	14.01	14.45	14.01	14.34	14.23	qfq	3,373,587	48,447,171	1.56%
2023-09-26	14.28	14.34	14.08	14.12	14.01	qfq	2,212,400	31,394,369	-1.19%
2023-09-25	14.22	14.50	14.16	14.29	14.18	qfq	2,750,650	39,345,838	0.49%
2023-09-22	13.91	14.27	13.81	14.22	14.11	qfq	3,602,746	50,792,016	2.16%
2023-09-21	14.25	14.32	13.90	13.92	13.81	qfq	2,966,811	41,562,652	-2.32%
2023-09-20	14.43	14.56	14.11	14.25	14.14	qfq	3,212,923	45,893,512	-1.45%
2023-09-19	14.49	14.86	14.13	14.46	14.35	qfq	5,425,608	78,486,326	0.98%
2023-09-18	13.80	14.50	13.66	14.32	14.21	qfq	5,393,800	77,009,628	2.65%
2023-09-15	13.76	14.24	13.42	13.95	13.84	qfq	5,507,300	76,093,881	1.23%
2023-09-14	14.24	14.30	13.69	13.78	13.67	qfq	4,502,017	62,384,550	-3.09%
2023-09-13	14.60	14.60	14.06	14.22	14.11	qfq	4,145,100	59,037,448	-2.74%
2023-09-12	14.60	14.88	14.40	14.62	14.51	qfq	4,499,372	65,995,216	1.25%
2023-09-11	13.85	14.60	13.63	14.44	14.33	qfq	7,456,065	106,268,561	4.87%
2023-09-08	13.89	14.07	13.72	13.77	13.66	qfq	4,985,774	68,889,181	-1.57%
2023-09-07	14.21	14.21	13.95	13.99	13.88	qfq	4,224,900	59,217,910	-2.03%
2023-09-06	14.18	14.40	14.14	14.28	14.17	qfq	3,045,280	43,385,431	0.21%
2023-09-05	14.43	14.55	14.25	14.25	14.14	qfq	3,565,000	51,204,000	-1.25%
2023-09-04	14.83	14.83	14.35	14.43	14.32	qfq	7,174,900	104,281,495	-2.30%
2023-09-01	14.40	14.92	14.40	14.77	14.66	qfq	4,041,248	59,614,527	1.65%
2023-08-31	14.95	15.08	14.15	14.53	14.42	qfq	13,621,557	198,709,248	-3.84%
2023-08-30	15.00	15.23	14.94	15.11	14.99	qfq	4,946,050	74,426,386	0.94%
2023-08-29	14.17	15.04	13.98	14.97	14.85	qfq	10,572,348	155,882,565	5.65%
2023-08-28	14.66	14.90	14.01	14.17	14.06	qfq	7,397,861	105,920,617	1.43%
2023-08-25	14.28	14.35	13.82	13.97	13.86	qfq	4,936,563	69,071,821	-2.44%
2023-08-24	14.21	14.74	14.09	14.32	14.21	qfq	5,930,000	85,355,387	1.42%
2023-08-23	14.50	14.64	14.09	14.12	14.01	qfq	5,681,850	80,893,342	-3.49%
2023-08-22	14.45	14.74	14.25	14.63	14.52	qfq	6,372,400	92,132,998	2.24%
2023-08-21	14.11	14.64	14.11	14.31	14.20	qfq	5,069,948	73,017,547	0.99%
2023-08-18	14.47	14.48	14.17	14.17	14.06	qfq	4,260,800	61,050,638	-0.91%
2023-08-17	14.17	14.50	13.90	14.30	14.19	qfq	4,906,400	70,042,535	1.78%
2023-08-16	14.36	14.46	14.03	14.05	13.94	qfq	5,095,350	72,181,326	-2.43%
2023-08-15	14.67	14.82	14.34	14.40	14.29	qfq	5,290,227	76,459,622	-2.64%
2023-08-14	14.54	14.89	14.11	14.79	14.67	qfq	9,776,133	141,443,500	0.27%
2023-08-11	14.95	15.07	14.68	14.75	14.64	qfq	5,081,163	75,664,449	-0.74%
2023-08-10	15.00	15.20	14.81	14.86	14.74	qfq	7,019,083	104,698,716	-2.37%
2023-08-09	15.41	15.51	14.93	15.22	15.10	qfq	5,875,754	88,917,805	-1.87%
2023-08-08	15.93	15.99	15.41	15.51	15.39	qfq	4,395,629	68,542,086	-1.34%
2023-08-07	15.50	15.86	15.36	15.72	15.60	qfq	8,101,391	127,002,489	1.42%
2023-08-04	15.40	15.59	15.05	15.50	15.38	qfq	8,730,479	134,021,300	1.31%
2023-08-03	15.72	15.83	15.20	15.30	15.18	qfq	12,492,071	192,180,005	-2.92%
2023-08-02	15.81	16.32	15.62	15.76	15.64	qfq	9,287,607	148,200,732	-0.63%
2023-08-01	15.66	16.08	15.45	15.86	15.74	qfq	10,230,970	161,852,222	0.76%
2023-07-31	15.57	16.37	15.50	15.74	15.62	qfq	13,898,020	221,432,082	1.09%
2023-07-28	15.75	16.10	15.36	15.57	15.45	qfq	11,393,753	178,684,349	-1.64%
2023-07-27	15.89	16.55	15.58	15.83	15.71	qfq	18,943,406	302,013,484	1.60%
2023-07-26	15.89	16.09	15.40	15.58	15.46	qfq	15,434,945	241,511,126	-2.14%
2023-07-25	15.07	16.27	14.88	15.92	15.80	qfq	32,004,088	500,964,215	7.64%
2023-07-24	14.11	15.23	14.10	14.79	14.67	qfq	17,682,619	261,086,946	4.45%
2023-07-21	14.55	14.65	14.10	14.16	14.05	qfq	10,697,521	152,887,263	-0.77%
2023-07-20	14.91	14.98	14.20	14.27	14.16	qfq	12,505,374	181,343,537	-4.87%
2023-07-19	14.85	15.25	14.56	15.00	14.88	qfq	23,312,186	347,592,758	1.35%
2023-07-18	13.73	14.98	13.53	14.80	14.68	qfq	21,845,526	315,955,032	8.42%
2023-07-17	13.40	13.90	13.25	13.65	13.54	qfq	9,149,431	124,871,475	2.02%