SECURITY DETAIL · RAW DATA

*ST帅电605336.SH

ASSECNYSTOCK

最近收盘价9.952026-07-17

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）1,269,060

成交额（元）12,836,899

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 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
2025-06-19	2025-06-26	cash_dividend	0.325	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-16	cash_dividend	0.62	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-28	2023-08-04	cash_dividend	0.697	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	10.15	10.44	9.91	9.95	9.95	qfq	1,269,060	12,836,899	-3.59%
2026-07-16	10.04	10.56	9.93	10.32	10.32	qfq	1,877,582	19,299,965	2.48%
2026-07-15	9.80	10.11	9.74	10.07	10.07	qfq	1,485,669	14,813,527	1.82%
2026-07-14	10.07	10.08	9.82	9.89	9.89	qfq	1,450,100	14,400,574	-1.20%
2026-07-13	10.28	10.37	9.91	10.01	10.01	qfq	2,696,800	27,197,491	-2.82%
2026-07-10	10.22	10.55	10.15	10.30	10.30	qfq	2,765,539	28,695,303	-1.06%
2026-07-09	10.29	10.67	10.03	10.41	10.41	qfq	2,306,169	23,965,397	0.10%
2026-07-08	10.20	10.60	10.07	10.40	10.40	qfq	3,181,708	33,030,341	0.00%
2026-07-07	10.98	11.20	10.22	10.40	10.40	qfq	3,861,389	40,729,785	-7.14%
2026-07-06	12.07	12.27	11.11	11.20	11.20	qfq	6,769,790	78,164,754	-8.05%
2026-07-03	12.36	12.58	12.16	12.18	12.18	qfq	5,388,520	65,681,252	-4.84%
2026-07-02	12.78	13.59	12.57	12.80	12.80	qfq	7,053,400	91,041,297	-1.08%
2026-07-01	12.94	12.94	12.94	12.94	12.94	qfq	385,800	4,992,252	-4.99%
2026-06-30	13.62	13.62	13.62	13.62	13.62	qfq	360,100	4,904,562	-5.02%
2026-06-29	14.34	14.34	14.34	14.34	14.34	qfq	192,400	2,759,016	-4.97%
2026-06-26	15.70	15.70	15.09	15.09	15.09	qfq	2,877,600	44,299,072	-4.97%
2026-06-25	16.29	16.29	15.16	15.88	15.88	qfq	4,957,790	79,554,657	2.39%
2026-06-24	15.08	15.51	15.07	15.51	15.51	qfq	1,102,310	17,028,642	5.01%
2026-06-23	13.91	14.77	13.91	14.77	14.77	qfq	948,010	13,807,601	4.98%
2026-06-22	14.70	14.88	13.85	14.07	14.07	qfq	2,874,140	40,418,104	-3.50%
2026-06-18	14.98	15.15	14.30	14.58	14.58	qfq	3,588,020	52,027,986	-3.12%
2026-06-17	15.68	15.74	14.76	15.05	15.05	qfq	2,600,900	39,357,407	-3.03%
2026-06-16	15.94	15.94	15.50	15.52	15.52	qfq	1,439,130	22,502,047	-2.33%
2026-06-15	15.92	16.14	15.78	15.89	15.89	qfq	1,144,830	18,226,045	-0.19%
2026-06-12	16.23	16.25	15.83	15.92	15.92	qfq	1,135,700	18,123,782	-0.81%
2026-06-11	16.00	16.28	15.87	16.05	16.05	qfq	1,129,040	18,166,911	-1.11%
2026-06-10	16.27	16.49	15.60	16.23	16.23	qfq	2,809,490	44,911,873	0.19%
2026-06-09	16.25	16.42	16.10	16.20	16.20	qfq	1,057,610	17,125,233	-0.31%
2026-06-08	16.32	16.60	16.06	16.25	16.25	qfq	1,159,000	18,860,545	-1.99%
2026-06-05	16.34	16.78	16.14	16.58	16.58	qfq	1,427,790	23,565,524	2.09%
2026-06-04	16.68	16.94	16.16	16.24	16.24	qfq	1,429,310	23,569,970	-3.73%
2026-06-03	17.08	17.34	16.58	16.87	16.87	qfq	2,323,894	39,267,757	-1.63%
2026-06-02	16.88	17.40	16.88	17.15	17.15	qfq	3,102,954	53,353,977	2.69%
2026-06-01	15.98	16.70	15.92	16.70	16.70	qfq	2,692,930	44,593,705	5.03%
2026-05-29	16.15	16.37	15.50	15.90	15.90	qfq	3,477,074	55,256,925	-2.15%
2026-05-28	16.65	16.65	15.89	16.25	16.25	qfq	3,815,724	61,443,297	-2.40%
2026-05-27	16.28	16.75	16.02	16.65	16.65	qfq	2,656,308	43,766,161	2.34%
2026-05-26	16.56	16.59	15.90	16.27	16.27	qfq	3,364,720	54,045,840	-2.81%
2026-05-25	16.56	17.11	16.00	16.74	16.74	qfq	3,890,419	64,381,353	2.14%
2026-05-22	16.99	17.25	16.39	16.39	16.39	qfq	5,181,199	85,619,015	-4.99%
2026-05-21	17.73	18.20	17.25	17.25	17.25	qfq	4,479,900	78,406,054	-5.01%
2026-05-20	18.21	18.60	17.91	18.16	18.16	qfq	2,356,780	42,835,110	-1.30%
2026-05-19	17.21	18.41	17.05	18.40	18.40	qfq	5,617,528	100,699,535	4.96%
2026-05-18	18.30	18.31	17.53	17.53	17.53	qfq	4,589,084	81,829,957	-4.99%
2026-05-15	17.64	18.47	16.88	18.45	18.45	qfq	5,407,820	95,899,462	4.41%
2026-05-14	18.51	18.57	17.67	17.67	17.67	qfq	5,008,220	89,977,401	-5.00%
2026-05-13	18.40	18.84	18.10	18.60	18.60	qfq	3,831,060	70,948,388	0.59%
2026-05-12	18.46	18.95	18.32	18.49	18.49	qfq	3,259,977	60,606,048	-1.28%
2026-05-11	18.17	19.09	18.00	18.73	18.73	qfq	5,121,785	95,448,464	3.03%
2026-05-08	17.23	18.18	17.04	18.18	18.18	qfq	3,659,865	65,793,953	5.03%
2026-05-07	16.79	17.42	16.79	17.31	17.31	qfq	2,991,650	51,282,821	2.43%
2026-05-06	16.55	17.08	16.41	16.90	16.90	qfq	3,876,710	64,895,921	1.32%
2026-04-30	16.82	17.50	16.45	16.68	16.68	qfq	4,920,290	83,236,520	-1.18%
2026-04-29	17.08	17.20	16.51	16.88	16.88	qfq	6,752,080	113,545,488	-1.69%
2026-04-28	17.36	17.36	16.15	17.17	17.17	qfq	11,030,085	186,362,068	3.87%
2026-04-27	16.53	16.53	16.53	16.53	16.53	qfq	602,740	9,963,292	5.02%
2026-04-24	14.78	15.74	14.78	15.74	15.74	qfq	3,333,291	51,629,195	5.00%
2026-04-23	15.56	16.20	14.99	14.99	14.99	qfq	13,681,562	209,419,230	-5.01%
2026-04-21	15.17	16.06	15.10	15.78	15.78	qfq	8,154,800	127,442,935	2.94%
2026-04-20	15.40	16.33	15.08	15.33	15.33	qfq	7,824,060	121,826,843	1.39%
2026-04-17	15.70	15.99	15.05	15.12	15.12	qfq	8,127,979	124,703,141	-3.39%
2026-04-16	14.19	15.65	13.94	15.65	15.65	qfq	8,732,530	132,309,261	9.98%
2026-04-15	14.57	14.59	14.05	14.23	14.23	qfq	3,703,005	52,808,061	-1.73%
2026-04-14	14.96	15.06	14.42	14.48	14.48	qfq	4,152,100	60,683,070	-3.21%
2026-04-13	15.42	15.55	14.65	14.96	14.96	qfq	5,897,250	88,146,147	-4.10%
2026-04-10	15.28	15.84	15.28	15.60	15.60	qfq	3,995,000	62,412,098	2.30%
2026-04-09	15.50	15.61	15.05	15.25	15.25	qfq	2,875,890	43,858,979	-2.74%
2026-04-08	14.83	15.93	14.83	15.68	15.68	qfq	4,640,370	72,162,373	6.52%
2026-04-07	14.34	14.92	14.30	14.72	14.72	qfq	3,390,128	49,728,049	2.65%
2026-04-03	15.16	15.22	14.26	14.34	14.34	qfq	3,165,530	46,196,590	-5.35%
2026-04-02	15.73	15.88	15.02	15.15	15.15	qfq	2,306,370	35,530,445	-3.69%
2026-04-01	15.60	15.80	15.45	15.73	15.73	qfq	2,325,501	36,245,986	1.42%
2026-03-31	15.73	16.10	15.30	15.51	15.51	qfq	3,042,000	47,705,074	-0.26%
2026-03-30	15.58	15.66	15.18	15.55	15.55	qfq	2,477,210	38,277,836	-0.64%
2026-03-27	15.43	15.75	15.22	15.65	15.65	qfq	3,201,450	49,701,017	1.29%
2026-03-26	15.12	15.71	15.09	15.45	15.45	qfq	4,319,550	66,730,496	2.18%
2026-03-25	15.31	15.53	14.95	15.12	15.12	qfq	3,119,560	47,212,363	-1.31%
2026-03-24	14.70	15.40	14.32	15.32	15.32	qfq	4,036,922	59,456,940	6.17%
2026-03-23	15.06	15.38	14.32	14.43	14.43	qfq	5,964,107	88,563,668	-4.12%
2026-03-20	15.49	15.74	14.99	15.05	15.05	qfq	5,662,110	86,574,516	-0.92%
2026-03-19	15.20	15.57	14.91	15.19	15.19	qfq	5,253,510	80,252,314	-0.39%
2026-03-18	14.51	15.33	14.29	15.25	15.25	qfq	5,956,300	89,182,022	5.61%
2026-03-17	14.32	14.77	14.32	14.44	14.44	qfq	2,234,400	32,579,471	-0.69%
2026-03-16	14.20	14.55	14.20	14.54	14.54	qfq	2,427,430	34,928,033	1.61%
2026-03-13	14.01	14.49	13.97	14.31	14.31	qfq	3,001,282	42,772,758	0.77%
2026-03-12	14.50	14.52	14.05	14.20	14.20	qfq	2,238,900	31,790,998	-2.20%
2026-03-11	14.58	14.68	14.40	14.52	14.52	qfq	2,326,530	33,730,746	0.00%
2026-03-10	14.27	14.59	14.23	14.52	14.52	qfq	2,378,500	34,427,012	1.75%
2026-03-09	14.10	14.39	13.76	14.27	14.27	qfq	3,872,190	54,398,472	-0.21%
2026-03-06	13.40	14.34	13.40	14.30	14.30	qfq	4,815,220	67,148,096	6.72%
2026-03-05	13.26	13.70	13.26	13.40	13.40	qfq	1,962,800	26,416,633	1.36%
2026-03-04	13.16	13.49	13.10	13.22	13.22	qfq	2,960,900	39,214,871	-1.71%
2026-03-03	13.67	13.96	13.35	13.45	13.45	qfq	3,281,880	44,858,011	-2.04%
2026-03-02	14.15	14.40	13.60	13.73	13.73	qfq	3,984,580	55,534,390	-4.65%
2026-02-27	14.61	14.67	14.31	14.40	14.40	qfq	2,912,190	42,045,897	-1.30%
2026-02-26	14.90	14.90	14.54	14.59	14.59	qfq	2,354,170	34,495,438	-1.88%
2026-02-25	14.77	15.10	14.52	14.87	14.87	qfq	2,842,290	42,047,771	0.95%
2026-02-24	14.43	14.79	14.33	14.73	14.73	qfq	3,568,210	52,057,188	3.88%
2026-02-13	14.29	14.62	14.10	14.18	14.18	qfq	3,475,900	49,882,069	-0.49%
2026-02-12	14.94	14.99	14.19	14.25	14.25	qfq	5,380,050	77,975,809	-4.62%
2026-02-11	15.17	15.23	14.92	14.94	14.94	qfq	2,418,210	36,412,019	-1.52%
2026-02-10	15.29	15.40	15.14	15.17	15.17	qfq	2,209,900	33,634,812	-0.98%
2026-02-09	15.48	15.52	15.07	15.32	15.32	qfq	3,229,510	49,150,751	0.92%
2026-02-06	15.04	15.30	15.02	15.18	15.18	qfq	2,344,130	35,546,642	0.66%
2026-02-05	15.09	15.49	15.01	15.08	15.08	qfq	3,492,419	53,227,678	-0.20%
2026-02-04	14.99	15.13	14.90	15.11	15.11	qfq	2,113,280	31,768,344	0.53%
2026-02-03	14.85	15.14	14.85	15.03	15.03	qfq	3,272,650	49,025,429	1.42%
2026-02-02	15.05	15.30	14.82	14.82	14.82	qfq	3,161,270	47,603,304	-1.72%
2026-01-30	15.45	15.54	15.00	15.08	15.08	qfq	3,995,086	60,630,795	-0.98%
2026-01-29	15.22	15.98	15.00	15.23	15.23	qfq	6,158,667	94,931,931	1.47%
2026-01-28	14.88	15.62	14.88	15.01	15.01	qfq	9,528,248	145,240,200	-0.99%
2026-01-27	15.11	15.80	14.51	15.16	15.16	qfq	17,528,047	262,010,529	-4.05%
2026-01-26	15.80	15.80	15.80	15.80	15.80	qfq	1,569,400	24,796,520	-9.97%
2026-01-23	17.81	17.87	17.40	17.55	17.55	qfq	2,676,990	47,100,015	-1.02%
2026-01-22	17.91	18.08	17.60	17.73	17.73	qfq	2,804,500	49,909,130	-0.89%
2026-01-21	18.05	18.60	17.54	17.89	17.89	qfq	5,573,200	100,082,038	-1.76%
2026-01-20	18.41	19.30	18.14	18.21	18.21	qfq	5,775,670	107,487,528	-0.55%
2026-01-19	17.23	18.63	17.10	18.31	18.31	qfq	5,954,311	107,978,186	6.14%
2026-01-16	17.72	17.82	17.23	17.25	17.25	qfq	2,724,700	47,497,894	-2.65%
2026-01-15	17.75	18.18	17.43	17.72	17.72	qfq	3,643,335	64,499,692	-0.67%
2026-01-14	17.68	18.26	17.40	17.84	17.84	qfq	5,551,610	98,969,596	0.90%
2026-01-13	17.15	18.60	16.92	17.68	17.68	qfq	8,012,367	143,930,159	3.09%
2026-01-12	16.76	17.35	16.57	17.15	17.15	qfq	5,284,540	89,513,219	2.51%
2026-01-09	16.69	16.84	16.08	16.73	16.73	qfq	6,316,410	103,632,745	0.48%
2026-01-08	16.48	16.84	16.35	16.65	16.65	qfq	4,533,970	75,220,702	-0.60%
2026-01-07	16.46	17.23	16.26	16.75	16.75	qfq	9,587,229	160,710,556	2.82%
2026-01-06	16.06	16.50	15.81	16.29	16.29	qfq	4,882,709	79,554,947	1.62%
2026-01-05	15.74	16.66	15.71	16.03	16.03	qfq	8,233,180	133,593,645	1.84%
2025-12-31	15.20	15.80	14.86	15.74	15.74	qfq	4,078,860	62,277,875	3.69%
2025-12-30	15.55	15.55	15.12	15.18	15.18	qfq	2,367,900	36,036,236	-1.75%
2025-12-29	15.50	15.73	15.27	15.45	15.45	qfq	1,854,110	28,626,348	-0.58%
2025-12-26	15.92	15.92	15.45	15.54	15.54	qfq	2,978,600	46,420,069	-2.39%
2025-12-25	16.33	16.33	15.81	15.92	15.92	qfq	4,027,850	64,575,250	-1.73%
2025-12-24	15.09	16.29	15.02	16.20	16.20	qfq	10,472,940	166,817,163	7.43%
2025-12-23	15.08	15.16	14.82	15.08	15.08	qfq	1,638,857	24,542,329	0.47%
2025-12-22	14.92	15.05	14.62	15.01	15.01	qfq	2,467,700	36,743,251	0.94%
2025-12-19	14.18	14.93	14.18	14.87	14.87	qfq	2,980,900	43,749,027	4.79%
2025-12-18	14.15	14.43	14.09	14.19	14.19	qfq	1,672,400	23,856,700	0.21%
2025-12-17	14.45	14.45	13.96	14.16	14.16	qfq	1,959,400	27,743,447	-1.19%
2025-12-16	14.67	14.79	14.33	14.33	14.33	qfq	1,894,190	27,456,349	-2.32%
2025-12-15	14.59	14.77	14.35	14.67	14.67	qfq	2,245,020	32,774,192	0.27%
2025-12-12	14.86	15.00	14.58	14.63	14.63	qfq	2,464,690	36,468,827	-1.48%
2025-12-11	15.34	15.34	14.82	14.85	14.85	qfq	3,010,208	45,315,993	-3.26%
2025-12-10	14.99	15.47	14.82	15.35	15.35	qfq	4,615,431	70,431,063	2.33%
2025-12-09	15.07	15.25	14.99	15.00	15.00	qfq	2,700,928	40,771,149	-1.70%
2025-12-08	14.93	15.65	14.78	15.26	15.26	qfq	5,030,507	76,662,058	2.62%
2025-12-05	14.85	14.93	14.68	14.87	14.87	qfq	2,555,800	37,772,491	0.13%
2025-12-04	15.25	15.30	14.80	14.85	14.85	qfq	2,828,700	42,310,541	-2.62%
2025-12-03	15.58	15.66	15.00	15.25	15.25	qfq	3,596,800	54,948,773	-2.18%
2025-12-02	15.82	15.82	15.47	15.59	15.59	qfq	2,844,800	44,314,676	-1.45%
2025-12-01	15.90	16.14	15.76	15.82	15.82	qfq	2,649,720	42,255,955	-0.88%
2025-11-28	16.13	16.21	15.73	15.96	15.96	qfq	3,200,440	50,860,043	-1.24%
2025-11-27	16.17	16.68	15.94	16.16	16.16	qfq	3,743,030	60,544,995	0.87%
2025-11-26	16.86	16.86	15.98	16.02	16.02	qfq	5,824,155	94,561,253	-4.07%
2025-11-25	16.38	16.98	16.00	16.70	16.70	qfq	7,294,725	121,326,806	3.02%
2025-11-24	15.72	16.39	15.72	16.21	16.21	qfq	6,421,697	103,841,157	2.79%
2025-11-21	15.72	17.05	15.55	15.77	15.77	qfq	5,448,559	87,653,218	0.13%
2025-11-20	15.92	16.20	15.69	15.75	15.75	qfq	4,315,949	68,580,767	-1.93%
2025-11-19	16.94	17.00	15.89	16.06	16.06	qfq	7,896,080	128,529,485	-2.84%
2025-11-18	16.70	17.05	16.50	16.53	16.53	qfq	5,075,830	84,956,433	-1.02%
2025-11-17	16.39	16.99	16.39	16.70	16.70	qfq	8,096,550	135,710,384	1.58%
2025-11-14	16.25	16.61	16.10	16.44	16.44	qfq	5,520,100	89,978,903	1.54%
2025-11-13	16.03	16.30	16.03	16.19	16.19	qfq	4,403,510	71,331,998	1.06%
2025-11-12	16.76	16.80	15.96	16.02	16.02	qfq	11,464,350	187,703,928	-4.30%
2025-11-11	16.14	16.75	15.98	16.74	16.74	qfq	15,956,970	262,472,142	3.72%
2025-11-10	15.99	16.15	15.84	16.14	16.14	qfq	3,741,240	59,896,380	0.94%
2025-11-07	15.86	16.14	15.78	15.99	15.99	qfq	4,292,590	68,556,762	0.82%
2025-11-06	15.84	15.93	15.65	15.86	15.86	qfq	2,331,480	36,887,124	0.63%
2025-11-05	15.75	15.86	15.61	15.76	15.76	qfq	2,439,900	38,420,977	-0.25%
2025-11-04	15.71	15.95	15.65	15.80	15.80	qfq	3,155,470	49,922,530	0.64%
2025-11-03	15.49	15.75	15.49	15.70	15.70	qfq	2,545,186	39,859,021	1.36%
2025-10-31	15.38	15.64	15.30	15.49	15.49	qfq	1,934,106	29,931,578	0.78%
2025-10-30	15.41	15.58	15.31	15.37	15.37	qfq	1,923,989	29,665,404	-0.90%
2025-10-29	15.68	15.70	15.43	15.51	15.51	qfq	1,627,840	25,271,407	-1.08%
2025-10-28	15.50	15.78	15.48	15.68	15.68	qfq	1,607,490	25,216,670	0.51%
2025-10-27	15.60	15.73	15.46	15.60	15.60	qfq	1,815,600	28,303,840	0.26%
2025-10-24	15.59	15.68	15.47	15.56	15.56	qfq	1,668,560	25,996,082	-0.32%
2025-10-23	15.45	15.82	15.37	15.61	15.61	qfq	2,983,020	46,427,158	1.04%
2025-10-22	15.66	15.71	15.45	15.45	15.45	qfq	2,677,910	41,686,190	-1.40%
2025-10-21	15.31	15.83	15.31	15.67	15.67	qfq	3,371,300	52,597,828	1.95%
2025-10-20	15.26	15.60	15.17	15.37	15.37	qfq	2,192,120	33,560,966	1.32%
2025-10-17	15.32	15.40	15.15	15.17	15.17	qfq	1,565,900	23,889,140	-0.72%
2025-10-16	15.49	15.53	15.26	15.28	15.28	qfq	1,744,400	26,804,788	-1.36%
2025-10-15	15.32	15.50	15.21	15.49	15.49	qfq	2,371,690	36,558,305	1.11%
2025-10-14	14.99	15.56	14.97	15.32	15.32	qfq	4,070,650	62,436,653	2.13%
2025-10-13	14.39	15.10	14.39	15.00	15.00	qfq	2,526,740	37,527,711	0.07%
2025-10-10	14.85	15.12	14.79	14.99	14.99	qfq	1,835,170	27,510,176	1.08%
2025-10-09	15.03	15.15	14.74	14.83	14.83	qfq	2,924,830	43,581,751	-1.46%
2025-09-30	15.04	15.15	14.89	15.05	15.05	qfq	1,606,100	24,169,022	0.07%
2025-09-29	14.66	15.05	14.40	15.04	15.04	qfq	2,592,550	38,377,783	2.59%
2025-09-26	14.66	14.86	14.61	14.66	14.66	qfq	1,492,251	21,981,462	-0.61%
2025-09-25	15.02	15.08	14.74	14.75	14.75	qfq	1,552,510	23,085,901	-1.80%
2025-09-24	14.70	15.03	14.52	15.02	15.02	qfq	2,003,851	29,778,001	2.18%
2025-09-23	14.89	14.96	14.39	14.70	14.70	qfq	2,477,819	36,225,333	-1.21%
2025-09-22	14.95	15.13	14.87	14.88	14.88	qfq	1,615,990	24,170,437	-1.20%
2025-09-19	15.12	15.21	14.96	15.06	15.06	qfq	1,792,900	26,984,774	-0.46%
2025-09-18	15.40	15.54	15.08	15.13	15.13	qfq	2,913,409	44,552,608	-2.20%
2025-09-17	15.43	15.67	15.41	15.47	15.47	qfq	2,855,900	44,328,648	0.26%
2025-09-16	15.26	15.47	15.18	15.43	15.43	qfq	2,575,930	39,500,642	1.11%
2025-09-15	15.35	15.43	15.17	15.26	15.26	qfq	1,908,921	29,104,887	-0.59%
2025-09-12	15.45	15.50	15.30	15.35	15.35	qfq	1,696,850	26,108,731	-0.71%
2025-09-11	15.38	15.46	15.00	15.46	15.46	qfq	2,172,133	33,289,923	0.39%
2025-09-10	15.41	15.57	15.35	15.40	15.40	qfq	2,301,760	35,549,446	0.00%
2025-09-09	15.56	15.59	15.29	15.40	15.40	qfq	2,436,990	37,566,591	-0.96%
2025-09-08	15.41	15.62	15.35	15.55	15.55	qfq	2,623,310	40,621,452	0.32%
2025-09-05	15.52	15.55	15.24	15.50	15.50	qfq	3,111,860	47,973,026	-0.32%
2025-09-04	14.99	15.58	14.86	15.55	15.55	qfq	5,977,507	92,104,181	3.81%
2025-09-03	15.23	15.23	14.93	14.98	14.98	qfq	1,993,600	30,042,657	-1.19%
2025-09-02	15.27	15.34	15.06	15.16	15.16	qfq	2,386,550	36,218,011	-0.98%
2025-09-01	15.17	15.31	15.01	15.31	15.31	qfq	2,798,882	42,547,516	0.99%
2025-08-29	15.34	15.34	15.10	15.16	15.16	qfq	2,522,450	38,267,553	-1.17%
2025-08-28	15.67	15.80	14.96	15.34	15.34	qfq	5,249,330	80,632,242	-2.11%
2025-08-27	15.95	16.00	15.66	15.67	15.67	qfq	4,063,940	64,384,441	-1.69%
2025-08-26	15.96	16.04	15.90	15.94	15.94	qfq	2,949,630	47,146,711	-0.13%
2025-08-25	16.16	16.16	15.88	15.96	15.96	qfq	4,982,031	79,503,071	-0.81%
2025-08-22	16.24	16.38	16.00	16.09	16.09	qfq	4,555,640	73,631,461	-0.92%
2025-08-21	16.29	16.30	16.16	16.24	16.24	qfq	2,717,050	44,107,878	-0.25%
2025-08-20	16.00	16.33	15.91	16.28	16.28	qfq	4,651,760	75,160,024	1.75%
2025-08-19	16.00	16.00	15.81	16.00	16.00	qfq	2,844,700	45,279,389	0.25%
2025-08-18	15.95	16.05	15.89	15.96	15.96	qfq	2,686,890	42,881,058	0.25%
2025-08-15	15.86	15.95	15.80	15.92	15.92	qfq	1,757,190	27,948,702	0.44%
2025-08-14	16.25	16.25	15.85	15.85	15.85	qfq	3,251,700	52,041,606	-2.10%
2025-08-13	16.28	16.28	16.15	16.19	16.19	qfq	1,846,940	29,909,309	-0.25%
2025-08-12	16.28	16.28	16.14	16.23	16.23	qfq	2,175,690	35,252,488	0.25%
2025-08-11	16.13	16.26	16.10	16.19	16.19	qfq	2,120,630	34,361,154	0.37%
2025-08-08	16.19	16.23	16.08	16.13	16.13	qfq	1,858,100	29,958,811	-0.31%
2025-08-07	16.31	16.31	16.18	16.18	16.18	qfq	2,137,057	34,634,060	-0.61%
2025-08-06	16.08	16.29	16.03	16.28	16.28	qfq	2,748,247	44,492,780	1.06%
2025-08-05	16.02	16.20	15.91	16.11	16.11	qfq	2,449,860	39,346,398	0.75%
2025-08-04	15.84	16.06	15.77	15.99	15.99	qfq	2,225,200	35,467,839	0.31%
2025-08-01	15.94	16.00	15.83	15.94	15.94	qfq	2,698,200	42,961,528	0.06%
2025-07-31	16.38	16.39	15.92	15.93	15.93	qfq	4,122,190	66,297,085	-2.69%
2025-07-30	16.55	16.55	16.36	16.37	16.37	qfq	3,495,930	57,476,762	-1.09%
2025-07-29	16.66	16.67	16.49	16.55	16.55	qfq	3,665,110	60,621,137	-0.66%
2025-07-28	16.63	16.69	16.58	16.66	16.66	qfq	2,995,140	49,760,361	0.18%
2025-07-25	16.73	16.74	16.59	16.63	16.63	qfq	3,747,850	62,360,192	-0.72%
2025-07-24	16.62	16.75	16.56	16.75	16.75	qfq	3,748,750	62,428,296	0.42%
2025-07-23	16.63	16.75	16.50	16.68	16.68	qfq	4,655,740	77,570,728	0.30%
2025-07-22	16.91	16.94	16.55	16.63	16.63	qfq	6,758,560	112,794,183	-1.89%
2025-07-21	16.95	17.15	16.88	16.95	16.95	qfq	7,184,720	121,641,296	-1.22%
2025-07-18	17.09	17.30	16.96	17.16	17.16	qfq	7,333,915	125,341,588	-0.29%
2025-07-17	17.38	17.50	17.14	17.21	17.21	qfq	12,023,720	207,440,415	-4.23%
2025-07-16	17.97	18.48	17.97	17.97	17.97	qfq	20,546,137	370,580,970	-10.02%
2025-07-15	19.97	20.60	19.97	19.97	19.97	qfq	5,390,200	107,885,833	-10.00%
2025-07-14	20.17	22.19	19.97	22.19	22.19	qfq	9,589,440	204,075,464	10.01%
2025-07-11	19.71	20.37	19.71	20.17	20.17	qfq	2,797,770	56,101,957	1.56%
2025-07-10	19.74	20.06	19.34	19.86	19.86	qfq	3,123,160	61,595,243	0.46%
2025-07-09	19.15	19.88	19.15	19.77	19.77	qfq	3,828,240	74,983,931	3.08%
2025-07-08	19.25	19.41	18.81	19.18	19.18	qfq	3,100,950	59,136,988	-0.52%
2025-07-07	19.20	19.44	18.68	19.28	19.28	qfq	2,761,400	52,931,151	1.15%
2025-07-04	18.55	19.80	18.24	19.06	19.06	qfq	4,775,140	90,950,710	2.80%
2025-07-03	18.40	18.72	18.33	18.54	18.54	qfq	1,873,140	34,683,418	1.04%
2025-07-02	18.33	18.50	18.18	18.35	18.35	qfq	1,636,810	29,932,810	0.22%
2025-07-01	18.60	18.60	18.09	18.31	18.31	qfq	2,083,850	38,101,958	-1.93%
2025-06-30	18.00	18.80	17.82	18.67	18.67	qfq	3,921,560	72,373,517	3.15%
2025-06-27	19.02	19.02	18.02	18.10	18.10	qfq	5,673,780	103,979,980	-4.28%
2025-06-26	19.91	20.11	18.87	18.91	18.91	qfq	5,106,800	98,213,744	-6.52%
2025-06-25	20.01	20.51	19.86	20.23	19.91	qfq	2,276,040	45,876,624	1.35%
2025-06-24	19.52	20.07	19.36	19.96	19.64	qfq	2,425,100	48,133,720	3.31%
2025-06-23	19.23	19.42	18.77	19.32	19.01	qfq	1,714,690	32,728,579	0.36%
2025-06-20	19.13	19.54	18.84	19.25	18.94	qfq	1,625,500	31,174,723	0.63%
2025-06-19	19.78	19.88	19.02	19.13	18.82	qfq	1,956,970	37,980,455	-1.59%
2025-06-18	19.91	19.91	18.91	19.44	19.13	qfq	2,238,614	43,149,118	-1.37%
2025-06-17	20.19	20.38	19.60	19.71	19.39	qfq	2,480,270	49,200,824	-2.14%
2025-06-16	20.37	20.41	19.99	20.14	19.82	qfq	3,100,440	62,618,511	-1.13%
2025-06-13	21.00	21.65	20.27	20.37	20.04	qfq	7,279,765	152,088,142	-4.28%
2025-06-12	20.70	21.48	20.69	21.28	20.94	qfq	3,896,800	82,731,002	2.31%
2025-06-11	21.60	21.60	20.61	20.80	20.47	qfq	3,591,100	74,904,980	-2.76%
2025-06-10	21.02	21.49	20.61	21.39	21.05	qfq	3,824,300	80,903,863	1.57%
2025-06-09	20.91	21.38	20.91	21.06	20.72	qfq	2,900,740	61,434,943	0.67%
2025-06-06	20.30	21.78	20.26	20.92	20.58	qfq	3,613,720	75,232,139	2.95%
2025-06-05	20.95	21.01	20.11	20.32	19.99	qfq	4,303,480	87,834,903	-3.38%
2025-06-04	20.96	21.39	20.81	21.03	20.69	qfq	2,289,970	48,207,476	0.29%
2025-06-03	20.84	21.23	20.13	20.97	20.63	qfq	2,433,720	50,818,336	-0.38%
2025-05-30	21.34	21.67	20.87	21.05	20.71	qfq	2,569,690	54,614,134	0.00%
2025-05-29	20.35	21.26	20.35	21.05	20.71	qfq	2,846,985	59,462,870	2.43%
2025-05-28	19.89	20.89	19.89	20.55	20.22	qfq	2,971,780	61,039,958	2.90%
2025-05-27	20.17	20.40	19.60	19.97	19.65	qfq	2,145,050	42,437,557	-0.94%
2025-05-26	20.35	20.35	19.40	20.16	19.84	qfq	2,667,495	53,402,245	-1.47%
2025-05-23	21.11	21.13	20.44	20.46	20.13	qfq	2,729,495	56,624,184	-3.08%
2025-05-22	21.00	21.22	20.78	21.11	20.77	qfq	2,268,790	47,663,331	0.43%
2025-05-21	20.91	21.24	20.60	21.02	20.68	qfq	2,814,130	58,915,551	0.72%
2025-05-20	20.66	20.89	20.21	20.87	20.53	qfq	2,874,460	59,479,383	1.80%
2025-05-19	21.15	21.20	20.50	20.50	20.17	qfq	6,231,940	129,490,657	-3.07%
2025-05-16	19.30	21.44	19.30	21.15	20.81	qfq	11,288,320	236,444,455	8.52%
2025-05-15	20.30	20.32	19.00	19.49	19.18	qfq	4,326,444	83,620,741	-1.57%
2025-05-14	20.89	20.90	19.61	19.80	19.48	qfq	5,487,750	111,070,269	-4.81%
2025-05-13	20.78	20.99	20.40	20.80	20.47	qfq	2,902,500	59,995,948	1.71%
2025-05-12	20.39	20.81	20.21	20.45	20.12	qfq	2,719,790	55,807,910	-0.20%
2025-05-09	20.33	20.61	20.00	20.49	20.16	qfq	3,393,490	68,606,572	0.79%
2025-05-08	19.81	20.46	19.66	20.33	20.00	qfq	4,631,034	93,403,544	2.11%
2025-05-07	19.13	20.28	19.13	19.91	19.59	qfq	5,319,734	105,244,158	3.43%
2025-05-06	18.95	19.33	18.75	19.25	18.94	qfq	3,962,080	75,415,082	1.58%
2025-04-30	17.98	19.20	17.98	18.95	18.65	qfq	5,007,460	93,921,422	5.39%
2025-04-29	17.87	18.38	17.67	17.98	17.69	qfq	2,301,450	41,753,316	0.45%
2025-04-28	18.27	18.30	17.51	17.90	17.61	qfq	2,638,780	46,886,799	-2.29%
2025-04-25	18.09	18.52	18.09	18.32	18.03	qfq	1,735,900	31,881,584	-0.22%
2025-04-24	18.38	18.67	18.26	18.36	18.07	qfq	2,192,700	40,476,996	-1.29%
2025-04-23	19.02	19.39	18.46	18.60	18.30	qfq	3,103,900	57,999,638	-1.69%
2025-04-22	19.60	19.60	18.88	18.92	18.62	qfq	2,905,070	55,388,461	-2.72%
2025-04-21	19.73	19.78	18.85	19.45	19.14	qfq	3,990,330	77,360,275	-0.36%
2025-04-18	18.52	19.67	18.24	19.52	19.21	qfq	4,615,920	88,170,935	5.40%
2025-04-17	18.13	18.85	18.00	18.52	18.22	qfq	2,348,100	43,507,939	1.98%
2025-04-16	18.20	18.55	17.70	18.16	17.87	qfq	2,625,400	47,839,264	-1.14%
2025-04-15	18.26	18.54	18.14	18.37	18.07	qfq	1,966,130	36,018,217	0.82%
2025-04-14	18.07	18.35	17.66	18.22	17.93	qfq	2,752,770	49,715,948	2.47%
2025-04-11	16.98	18.49	16.80	17.78	17.49	qfq	3,807,430	68,128,728	3.13%
2025-04-10	17.12	17.54	17.00	17.24	16.96	qfq	3,229,860	55,785,965	3.86%
2025-04-09	16.50	16.95	15.08	16.60	16.33	qfq	4,289,280	68,397,524	-0.95%
2025-04-08	17.00	17.73	16.18	16.76	16.49	qfq	4,748,920	79,350,172	-5.63%
2025-04-07	18.89	18.90	17.76	17.76	17.47	qfq	4,116,030	74,261,379	-9.98%
2025-04-03	19.55	19.92	19.55	19.73	19.41	qfq	2,466,105	48,600,177	-1.20%
2025-04-02	19.79	20.11	19.42	19.97	19.65	qfq	3,376,880	66,805,176	0.86%
2025-04-01	19.35	19.85	19.21	19.80	19.48	qfq	3,129,615	61,203,499	2.59%
2025-03-31	19.90	19.95	19.19	19.30	18.99	qfq	4,846,460	94,272,787	-6.85%
2025-03-28	19.49	20.80	19.20	20.72	20.39	qfq	5,114,579	102,548,033	6.42%
2025-03-27	19.54	19.88	19.31	19.47	19.16	qfq	3,140,530	61,523,272	-0.36%
2025-03-26	19.09	19.69	18.98	19.54	19.23	qfq	3,790,820	73,419,129	1.45%
2025-03-25	19.38	20.10	18.98	19.26	18.95	qfq	6,228,860	120,054,282	-4.18%
2025-03-24	21.55	21.55	20.10	20.10	19.78	qfq	9,250,246	189,559,907	-9.99%
2025-03-21	20.45	22.33	20.00	22.33	21.97	qfq	14,822,306	325,880,867	10.00%
2025-03-20	20.40	20.84	20.20	20.30	19.97	qfq	4,835,660	98,924,652	-1.07%
2025-03-19	19.82	20.55	19.34	20.52	20.19	qfq	7,530,630	149,908,542	3.58%
2025-03-18	18.66	19.98	18.59	19.81	19.49	qfq	7,868,050	151,513,683	5.94%
2025-03-17	18.72	19.09	17.69	18.70	18.40	qfq	7,197,087	132,715,214	0.00%
2025-03-14	17.68	18.95	17.51	18.70	18.40	qfq	7,357,120	135,243,547	6.43%
2025-03-13	17.71	17.82	17.21	17.57	17.29	qfq	2,813,706	49,211,044	-0.90%
2025-03-12	17.72	17.98	17.42	17.73	17.45	qfq	3,407,780	60,318,789	0.06%
2025-03-11	18.00	18.06	17.52	17.72	17.44	qfq	3,795,070	67,240,264	-1.12%
2025-03-10	17.56	18.25	17.24	17.92	17.63	qfq	5,361,900	95,939,360	2.05%
2025-03-07	18.69	18.79	17.46	17.56	17.28	qfq	7,322,880	130,778,579	-5.13%
2025-03-06	19.35	19.35	18.44	18.51	18.21	qfq	6,716,910	125,308,287	-4.29%
2025-03-05	18.90	19.54	18.48	19.34	19.03	qfq	5,666,520	107,945,177	2.38%
2025-03-04	18.74	19.38	18.60	18.89	18.59	qfq	3,724,000	70,488,394	0.59%
2025-03-03	18.75	19.50	18.60	18.78	18.48	qfq	4,729,284	90,326,011	0.21%
2025-02-28	19.97	19.97	18.43	18.74	18.44	qfq	5,845,340	112,240,292	-6.30%
2025-02-27	19.94	20.16	19.26	20.00	19.68	qfq	6,624,660	130,127,788	-0.10%
2025-02-26	18.96	20.20	18.94	20.02	19.70	qfq	11,063,090	217,600,639	4.54%
2025-02-25	17.67	19.15	17.21	19.15	18.84	qfq	15,000,323	275,492,292	7.28%
2025-02-24	20.57	20.57	17.75	17.85	17.56	qfq	27,299,282	517,884,271	-4.55%
2025-02-21	17.50	18.70	17.43	18.70	18.40	qfq	12,739,950	231,828,574	10.00%
2025-02-20	16.40	17.66	16.36	17.00	16.73	qfq	12,509,060	211,399,886	3.85%
2025-02-19	16.26	17.12	15.82	16.37	16.11	qfq	13,886,680	228,986,460	0.61%
2025-02-18	16.16	16.47	15.94	16.27	16.01	qfq	10,318,710	167,196,976	-0.37%
2025-02-17	15.42	16.40	15.27	16.33	16.07	qfq	15,579,404	248,903,588	5.90%
2025-02-14	15.69	16.35	15.16	15.42	15.17	qfq	20,558,680	322,473,516	-2.41%
2025-02-13	15.24	16.75	15.21	15.80	15.55	qfq	29,870,861	476,105,467	3.67%
2025-02-12	13.79	15.24	13.71	15.24	15.00	qfq	16,871,754	247,629,121	10.04%
2025-02-11	13.49	14.02	13.41	13.85	13.63	qfq	11,573,720	159,525,939	2.90%
2025-02-10	13.10	13.48	13.05	13.46	13.24	qfq	8,371,154	111,685,025	2.51%
2025-02-07	12.91	13.26	12.87	13.13	12.92	qfq	6,881,400	89,836,046	1.63%
2025-02-06	12.58	12.93	12.52	12.92	12.71	qfq	4,950,910	63,084,706	1.89%
2025-02-05	12.71	12.71	12.45	12.68	12.48	qfq	4,259,100	53,574,761	0.63%
2025-01-27	12.88	13.08	12.60	12.60	12.40	qfq	4,766,860	61,053,299	-2.10%
2025-01-24	12.71	12.92	12.55	12.87	12.66	qfq	6,978,820	89,099,030	0.08%
2025-01-23	12.85	13.28	12.75	12.86	12.65	qfq	10,675,156	138,084,241	0.86%
2025-01-22	13.39	13.45	12.70	12.75	12.55	qfq	9,569,414	124,273,329	-4.92%
2025-01-21	13.66	13.76	13.24	13.41	13.19	qfq	9,802,341	131,193,491	-1.40%
2025-01-20	13.83	13.88	13.42	13.60	13.38	qfq	16,092,618	219,028,488	-2.02%
2025-01-17	14.05	15.04	13.62	13.88	13.66	qfq	28,719,225	405,877,753	-1.07%
2025-01-16	12.70	14.03	12.65	14.03	13.80	qfq	14,041,025	191,133,502	10.04%
2025-01-15	12.65	12.85	12.54	12.75	12.55	qfq	5,104,450	64,947,383	0.55%
2025-01-14	12.05	12.68	12.05	12.68	12.48	qfq	5,531,590	68,818,617	5.23%
2025-01-13	12.01	12.12	11.68	12.05	11.86	qfq	4,484,979	53,466,586	-0.58%
2025-01-10	12.77	12.84	12.11	12.12	11.93	qfq	6,027,886	75,031,212	-5.61%
2025-01-09	12.73	13.05	12.71	12.84	12.63	qfq	6,726,471	86,544,703	-0.39%
2025-01-08	12.62	12.94	12.30	12.89	12.68	qfq	7,307,571	92,577,336	1.26%
2025-01-07	12.43	12.78	12.26	12.73	12.53	qfq	6,576,874	82,340,134	2.50%
2025-01-06	12.61	12.74	12.03	12.42	12.22	qfq	7,134,191	88,607,570	-2.36%
2025-01-03	13.23	13.43	12.63	12.72	12.52	qfq	10,213,230	132,706,461	-2.00%
2025-01-02	12.80	13.33	12.80	12.98	12.77	qfq	7,487,160	97,786,632	1.09%
2024-12-31	13.06	13.20	12.76	12.84	12.63	qfq	5,617,610	72,971,538	-1.91%
2024-12-30	13.50	13.50	13.03	13.09	12.88	qfq	5,989,020	79,184,618	-3.47%
2024-12-27	13.40	13.60	13.22	13.56	13.34	qfq	6,599,990	89,042,931	1.19%
2024-12-26	13.20	13.54	13.20	13.40	13.18	qfq	6,446,688	86,402,854	0.07%
2024-12-25	13.59	13.62	12.89	13.39	13.17	qfq	9,487,530	125,468,473	-1.47%
2024-12-24	13.42	13.69	13.28	13.59	13.37	qfq	9,322,343	125,681,122	1.42%
2024-12-23	14.43	14.48	13.23	13.40	13.18	qfq	14,454,345	198,184,722	-6.49%
2024-12-20	14.20	14.59	14.20	14.33	14.10	qfq	15,689,703	225,307,357	-0.49%
2024-12-19	14.29	14.54	14.05	14.40	14.17	qfq	17,339,233	247,650,041	-1.57%
2024-12-18	14.57	15.32	14.57	14.63	14.39	qfq	31,166,296	458,473,238	-9.64%
2024-12-17	16.19	16.49	16.19	16.19	15.93	qfq	7,843,751	127,011,782	-10.01%
2024-12-16	21.19	21.99	17.99	17.99	17.70	qfq	40,696,098	843,141,811	-10.01%
2024-12-13	18.17	19.99	17.52	19.99	19.67	qfq	26,933,161	516,217,101	10.02%
2024-12-12	17.99	18.17	17.82	18.17	17.88	qfq	9,804,907	177,813,983	9.99%
2024-12-11	15.30	16.52	14.40	16.52	16.25	qfq	30,048,426	464,935,098	9.99%
2024-12-10	14.85	15.02	14.33	15.02	14.78	qfq	10,445,189	155,109,058	10.04%
2024-12-09	12.45	13.65	12.41	13.65	13.43	qfq	9,270,930	124,659,397	9.99%
2024-12-06	12.34	12.42	12.26	12.41	12.21	qfq	3,104,665	38,409,468	0.49%
2024-12-05	12.18	12.42	12.16	12.35	12.15	qfq	2,145,160	26,380,216	1.06%
2024-12-04	12.31	12.43	12.12	12.22	12.02	qfq	3,062,910	37,598,634	-0.81%
2024-12-03	12.39	12.41	12.14	12.32	12.12	qfq	2,973,817	36,516,859	-0.48%
2024-12-02	12.40	12.43	12.21	12.38	12.18	qfq	3,980,400	49,133,552	-0.40%
2024-11-29	12.05	12.55	11.93	12.43	12.23	qfq	4,824,262	59,227,632	2.64%
2024-11-28	12.13	12.34	12.05	12.11	11.92	qfq	3,332,037	40,590,095	-0.82%
2024-11-27	11.72	12.30	11.48	12.21	12.01	qfq	6,236,048	74,589,752	3.30%
2024-11-26	12.07	12.17	11.70	11.82	11.63	qfq	4,660,241	55,304,427	-2.31%
2024-11-25	12.15	12.65	11.87	12.10	11.91	qfq	5,454,797	66,257,011	-0.82%
2024-11-22	12.73	13.14	12.17	12.20	12.00	qfq	13,084,677	166,536,394	-8.34%
2024-11-21	12.33	13.65	12.33	13.31	13.10	qfq	18,363,541	243,536,940	7.25%
2024-11-20	12.03	12.44	11.93	12.41	12.21	qfq	4,307,964	52,823,878	2.56%
2024-11-19	12.03	12.19	11.83	12.10	11.91	qfq	2,733,419	32,889,588	0.41%
2024-11-18	12.18	12.39	11.88	12.05	11.86	qfq	4,542,590	54,982,275	-1.07%
2024-11-15	11.91	12.79	11.91	12.18	11.98	qfq	4,902,690	60,599,074	1.33%
2024-11-14	12.73	12.81	11.93	12.02	11.83	qfq	5,053,959	62,590,614	-2.91%
2024-11-13	12.12	12.40	11.93	12.38	12.18	qfq	4,956,567	60,522,086	2.48%
2024-11-12	11.85	12.43	11.82	12.08	11.89	qfq	5,872,613	70,973,820	1.85%
2024-11-11	11.75	11.89	11.61	11.86	11.67	qfq	3,447,341	40,572,453	-0.17%
2024-11-08	11.64	12.39	11.54	11.88	11.69	qfq	5,812,212	69,209,167	2.41%
2024-11-07	11.25	11.64	11.20	11.60	11.41	qfq	3,714,230	42,694,223	2.65%
2024-11-06	11.40	11.40	11.16	11.30	11.12	qfq	2,811,010	31,704,570	-0.44%
2024-11-05	11.13	11.36	11.01	11.35	11.17	qfq	2,208,442	24,861,227	1.98%
2024-11-04	10.92	11.15	10.85	11.13	10.95	qfq	1,510,770	16,668,606	2.11%
2024-11-01	11.20	11.20	10.84	10.90	10.72	qfq	2,120,370	23,345,480	-2.59%
2024-10-31	11.10	11.30	11.02	11.19	11.01	qfq	2,153,461	24,015,299	0.81%
2024-10-30	11.30	11.37	10.95	11.10	10.92	qfq	2,151,150	23,933,066	-1.77%
2024-10-29	11.54	11.66	11.26	11.30	11.12	qfq	2,708,192	31,073,332	-2.25%
2024-10-28	11.17	11.58	11.15	11.56	11.37	qfq	2,889,107	32,919,883	3.21%
2024-10-25	11.00	11.25	11.00	11.20	11.02	qfq	2,015,150	22,510,759	1.17%
2024-10-24	11.08	11.10	10.97	11.07	10.89	qfq	1,226,960	13,541,293	-0.45%
2024-10-23	11.09	11.17	11.01	11.12	10.94	qfq	1,975,074	21,935,051	0.27%
2024-10-22	10.99	11.12	10.91	11.09	10.91	qfq	2,097,660	23,177,588	1.19%
2024-10-21	10.98	11.05	10.84	10.96	10.78	qfq	2,240,660	24,509,594	-0.18%
2024-10-18	10.81	11.10	10.69	10.98	10.80	qfq	3,340,989	36,377,044	1.39%
2024-10-17	11.09	11.20	10.83	10.83	10.66	qfq	2,433,380	26,758,637	-2.08%
2024-10-16	11.01	11.22	10.91	11.06	10.88	qfq	2,302,200	25,512,149	-0.45%
2024-10-15	11.53	11.77	11.09	11.11	10.93	qfq	3,523,780	40,205,029	-3.64%
2024-10-14	11.07	11.77	11.00	11.53	11.34	qfq	3,888,760	44,331,912	3.04%
2024-10-11	11.39	11.65	11.00	11.19	11.01	qfq	2,731,370	31,030,791	-1.93%
2024-10-10	11.12	11.83	10.99	11.41	11.23	qfq	3,086,022	35,270,417	2.61%
2024-10-09	11.90	11.97	10.99	11.12	10.94	qfq	3,878,480	44,324,257	-8.93%
2024-10-08	13.02	13.03	11.83	12.21	12.01	qfq	6,221,840	77,035,266	3.04%
2024-09-30	11.24	11.95	10.86	11.85	11.66	qfq	6,314,450	72,112,660	9.12%
2024-09-27	10.68	10.98	10.56	10.86	10.69	qfq	3,199,250	34,412,798	3.43%
2024-09-26	10.00	10.66	9.97	10.50	10.33	qfq	3,377,686	34,893,491	5.00%
2024-09-25	10.22	10.38	9.96	10.00	9.84	qfq	3,462,460	35,213,996	-1.19%
2024-09-24	9.64	10.28	9.60	10.12	9.96	qfq	3,149,792	31,416,369	5.64%
2024-09-23	9.53	9.61	9.45	9.58	9.43	qfq	677,770	6,480,306	0.63%
2024-09-20	9.57	9.66	9.48	9.52	9.37	qfq	796,230	7,611,141	-0.52%
2024-09-19	9.45	9.69	9.45	9.57	9.42	qfq	1,433,860	13,710,923	1.81%
2024-09-18	9.56	9.60	9.29	9.40	9.25	qfq	810,210	7,635,900	-1.67%
2024-09-13	9.78	9.84	9.56	9.56	9.41	qfq	649,200	6,278,735	-2.45%
2024-09-12	9.80	9.93	9.79	9.80	9.64	qfq	391,760	3,853,849	0.20%
2024-09-11	9.82	9.93	9.76	9.78	9.62	qfq	512,500	5,035,391	-0.61%
2024-09-10	9.87	9.91	9.76	9.84	9.68	qfq	659,300	6,478,784	0.31%
2024-09-09	9.87	9.91	9.75	9.81	9.65	qfq	490,260	4,816,018	-0.91%
2024-09-06	10.08	10.09	9.88	9.90	9.74	qfq	844,260	8,409,979	-1.79%
2024-09-05	9.89	10.11	9.89	10.08	9.92	qfq	761,900	7,654,928	1.20%
2024-09-04	10.15	10.15	9.95	9.96	9.80	qfq	626,810	6,282,689	-0.99%
2024-09-03	9.97	10.17	9.95	10.06	9.90	qfq	602,740	6,066,994	0.90%
2024-09-02	10.09	10.15	9.95	9.97	9.81	qfq	828,070	8,338,659	-1.19%
2024-08-30	10.02	10.23	9.87	10.09	9.93	qfq	1,357,120	13,687,744	1.20%
2024-08-29	9.84	10.03	9.83	9.97	9.81	qfq	698,270	6,945,596	0.40%
2024-08-28	9.82	10.04	9.80	9.93	9.77	qfq	585,470	5,808,076	0.10%
2024-08-27	10.03	10.12	9.87	9.92	9.76	qfq	694,430	6,934,284	-1.59%
2024-08-26	9.92	10.09	9.88	10.08	9.92	qfq	1,032,880	10,348,232	2.23%
2024-08-23	9.86	9.92	9.74	9.86	9.70	qfq	704,910	6,926,475	0.00%
2024-08-22	10.06	10.10	9.85	9.86	9.70	qfq	666,080	6,614,776	-1.69%
2024-08-21	10.08	10.12	9.97	10.03	9.87	qfq	585,340	5,876,708	-0.40%
2024-08-20	10.25	10.29	10.05	10.07	9.91	qfq	756,320	7,660,398	-1.76%
2024-08-19	10.34	10.39	10.23	10.25	10.09	qfq	712,640	7,337,889	-0.39%
2024-08-16	10.48	10.51	10.29	10.29	10.12	qfq	894,600	9,264,701	-1.53%
2024-08-15	10.45	10.59	10.33	10.45	10.28	qfq	1,087,100	11,366,244	0.00%
2024-08-14	10.54	10.64	10.40	10.45	10.28	qfq	977,620	10,246,856	-0.85%
2024-08-13	10.69	10.70	10.40	10.54	10.37	qfq	1,745,200	18,388,563	-1.50%
2024-08-12	10.77	10.83	10.58	10.70	10.53	qfq	994,130	10,625,402	-1.47%
2024-08-09	10.76	11.07	10.73	10.86	10.69	qfq	1,321,640	14,435,902	0.74%
2024-08-08	10.73	10.90	10.68	10.78	10.61	qfq	1,313,520	14,165,767	-0.46%
2024-08-07	10.87	11.05	10.82	10.83	10.66	qfq	1,388,320	15,162,981	-0.82%
2024-08-06	10.82	10.95	10.74	10.92	10.74	qfq	1,802,830	19,562,711	0.83%
2024-08-05	10.97	11.12	10.81	10.83	10.66	qfq	2,343,220	25,689,782	-0.46%
2024-08-02	11.08	11.16	10.88	10.88	10.71	qfq	2,921,410	32,141,683	-3.37%
2024-08-01	10.96	11.67	10.91	11.26	11.08	qfq	4,626,940	51,928,355	1.99%
2024-07-31	10.70	11.25	10.69	11.04	10.86	qfq	4,798,051	52,637,834	2.60%
2024-07-30	10.80	10.81	10.56	10.76	10.59	qfq	3,573,711	38,130,267	-0.46%
2024-07-29	11.07	11.19	10.75	10.81	10.64	qfq	6,430,300	70,180,025	-2.35%
2024-07-26	10.50	11.07	10.47	11.07	10.89	qfq	7,418,820	79,877,350	10.04%
2024-07-25	10.02	10.20	9.93	10.06	9.90	qfq	754,857	7,603,000	0.40%
2024-07-24	10.32	10.36	9.98	10.02	9.86	qfq	993,390	10,050,757	-2.91%
2024-07-23	10.54	10.66	10.32	10.32	10.15	qfq	517,861	5,426,086	-2.73%
2024-07-22	10.66	10.67	10.45	10.61	10.44	qfq	500,320	5,298,931	0.28%
2024-07-19	10.47	10.65	10.40	10.58	10.41	qfq	622,720	6,571,846	0.76%
2024-07-18	10.54	10.56	10.33	10.50	10.33	qfq	641,470	6,691,385	-0.94%
2024-07-17	10.74	10.74	10.49	10.60	10.43	qfq	619,900	6,573,870	-0.47%
2024-07-16	11.00	11.00	10.41	10.65	10.48	qfq	1,617,130	17,264,625	-8.51%
2024-07-15	11.58	11.65	11.40	11.64	10.84	qfq	1,665,130	19,273,575	0.78%
2024-07-12	11.42	11.75	11.41	11.55	10.76	qfq	1,015,160	11,759,810	0.87%
2024-07-11	11.20	11.56	11.13	11.45	10.67	qfq	1,490,450	16,964,076	4.09%
2024-07-10	11.17	11.26	11.00	11.00	10.25	qfq	1,004,771	11,183,442	-1.61%
2024-07-09	11.02	11.21	10.81	11.18	10.41	qfq	860,410	9,490,398	1.45%
2024-07-08	11.30	11.30	11.00	11.02	10.27	qfq	707,542	7,832,238	-2.48%
2024-07-05	11.01	11.34	10.90	11.30	10.53	qfq	924,400	10,340,393	2.63%
2024-07-04	11.37	11.44	10.97	11.01	10.26	qfq	945,510	10,553,621	-3.25%
2024-07-03	11.49	11.55	11.38	11.38	10.60	qfq	728,000	8,346,545	-0.87%
2024-07-02	11.40	11.57	11.40	11.48	10.69	qfq	855,480	9,842,225	0.35%
2024-07-01	11.25	11.48	11.25	11.44	10.66	qfq	862,730	9,831,387	1.51%
2024-06-28	11.24	11.45	11.24	11.27	10.50	qfq	706,200	8,021,246	-0.35%
2024-06-27	11.41	11.52	11.27	11.31	10.54	qfq	1,015,500	11,570,877	-1.14%
2024-06-26	11.35	11.45	11.18	11.44	10.66	qfq	926,182	10,498,346	1.60%
2024-06-25	11.13	11.41	11.08	11.26	10.49	qfq	1,655,442	18,642,794	2.55%
2024-06-24	11.32	11.32	10.86	10.98	10.23	qfq	1,353,800	14,980,695	-3.85%
2024-06-21	11.31	11.49	11.31	11.42	10.64	qfq	778,910	8,889,150	0.35%
2024-06-20	11.67	11.75	11.36	11.38	10.60	qfq	1,329,890	15,278,127	-3.15%
2024-06-19	11.70	11.76	11.61	11.75	10.95	qfq	719,930	8,424,936	0.34%
2024-06-18	11.78	11.80	11.64	11.71	10.91	qfq	1,127,100	13,199,327	-0.09%
2024-06-17	12.09	12.09	11.70	11.72	10.92	qfq	1,172,340	13,871,319	-2.98%
2024-06-14	11.99	12.14	11.93	12.08	11.25	qfq	1,027,250	12,378,867	-0.08%
2024-06-13	12.19	12.21	11.99	12.09	11.26	qfq	884,540	10,681,326	-0.58%
2024-06-12	12.01	12.24	11.94	12.16	11.33	qfq	1,015,560	12,314,451	0.91%
2024-06-11	11.98	12.10	11.71	12.05	11.22	qfq	1,457,692	17,417,206	0.50%
2024-06-07	11.80	12.10	11.64	11.99	11.17	qfq	1,989,430	23,602,826	3.54%
2024-06-06	11.95	12.07	11.47	11.58	10.79	qfq	2,242,711	26,121,574	-3.42%
2024-06-05	12.35	12.36	11.94	11.99	11.17	qfq	1,476,830	17,914,107	-2.91%
2024-06-04	12.38	12.39	12.15	12.35	11.50	qfq	1,379,780	16,936,448	-0.16%
2024-06-03	12.67	12.67	12.23	12.37	11.52	qfq	1,860,001	23,121,994	-2.06%
2024-05-31	12.60	12.76	12.58	12.63	11.77	qfq	1,238,100	15,655,701	0.24%
2024-05-30	12.79	12.79	12.55	12.60	11.74	qfq	1,659,611	20,959,396	-1.64%
2024-05-29	13.00	13.09	12.63	12.81	11.93	qfq	2,904,610	37,270,579	-1.54%
2024-05-28	13.60	13.60	13.01	13.01	12.12	qfq	3,058,413	40,561,152	-4.62%
2024-05-27	13.30	13.65	13.29	13.64	12.71	qfq	2,433,600	32,862,042	2.02%
2024-05-24	13.33	13.46	13.23	13.37	12.45	qfq	1,759,354	23,471,293	0.38%
2024-05-23	13.39	13.47	13.20	13.32	12.41	qfq	2,372,865	31,583,178	-0.52%
2024-05-22	13.62	13.66	13.38	13.39	12.47	qfq	2,793,345	37,765,395	-1.33%
2024-05-21	13.69	13.76	13.50	13.57	12.64	qfq	2,396,540	32,612,850	-1.24%
2024-05-20	14.10	14.10	13.73	13.74	12.80	qfq	4,449,960	61,539,076	-2.62%
2024-05-17	14.14	14.15	13.90	14.11	13.14	qfq	5,135,640	71,935,762	-0.63%
2024-05-16	13.92	14.55	13.81	14.20	13.23	qfq	7,980,393	112,558,139	1.14%
2024-05-15	13.69	14.10	13.52	14.04	13.08	qfq	6,391,113	89,024,720	2.56%
2024-05-14	13.55	13.75	13.43	13.69	12.75	qfq	3,111,960	42,410,566	0.37%
2024-05-13	13.47	13.75	12.97	13.64	12.71	qfq	4,512,340	60,279,149	0.74%
2024-05-10	13.78	13.85	13.34	13.54	12.61	qfq	4,179,555	56,628,053	-1.38%
2024-05-09	13.48	13.83	13.48	13.73	12.79	qfq	3,244,890	44,461,434	1.03%
2024-05-08	14.09	14.14	13.50	13.59	12.66	qfq	4,863,255	67,184,073	-3.55%
2024-05-07	14.29	14.29	14.03	14.09	13.13	qfq	5,252,740	74,153,028	-2.02%
2024-05-06	13.98	14.50	13.81	14.38	13.40	qfq	8,710,521	123,556,108	2.64%
2024-04-30	13.51	14.17	13.36	14.01	13.05	qfq	9,005,890	124,415,129	1.60%
2024-04-29	13.58	13.79	13.33	13.79	12.85	qfq	6,862,303	92,923,663	1.62%
2024-04-26	13.48	13.74	13.31	13.57	12.64	qfq	6,825,876	92,368,535	0.15%
2024-04-25	13.48	13.77	13.23	13.55	12.62	qfq	4,709,535	63,804,364	-0.44%
2024-04-24	13.77	13.78	13.03	13.61	12.68	qfq	5,728,170	77,535,485	-2.02%
2024-04-23	13.32	14.10	13.30	13.89	12.94	qfq	6,474,600	88,916,012	1.76%
2024-04-22	14.49	14.95	13.61	13.65	12.72	qfq	9,430,426	134,719,795	-5.93%
2024-04-19	14.24	14.68	14.04	14.51	13.52	qfq	10,352,584	148,648,626	-2.42%
2024-04-18	14.70	15.82	14.60	14.87	13.85	qfq	14,019,820	211,397,790	-2.49%
2024-04-17	14.02	15.52	14.01	15.25	14.21	qfq	16,562,255	246,394,644	1.73%
2024-04-16	13.04	15.42	12.62	14.99	13.96	qfq	16,618,591	228,227,505	6.92%
2024-04-15	13.99	15.19	13.10	14.02	13.06	qfq	16,065,153	229,984,306	1.52%
2024-04-12	13.80	13.81	13.79	13.81	12.86	qfq	4,085,400	56,416,786	10.04%
2024-04-11	12.56	12.75	12.37	12.55	11.69	qfq	946,290	11,942,264	0.24%
2024-04-10	12.85	12.85	12.40	12.52	11.66	qfq	1,364,870	17,179,641	-2.57%
2024-04-09	12.52	12.87	12.52	12.85	11.97	qfq	1,093,450	13,921,593	2.39%
2024-04-08	13.08	13.08	12.51	12.55	11.69	qfq	1,250,280	15,910,012	-3.39%
2024-04-03	12.91	13.10	12.78	12.99	12.10	qfq	1,780,900	23,040,426	0.62%
2024-04-02	12.79	13.02	12.76	12.91	12.03	qfq	1,853,022	23,916,699	0.78%
2024-04-01	12.50	12.81	12.50	12.81	11.93	qfq	1,682,118	21,347,126	2.64%
2024-03-29	12.26	12.50	12.24	12.48	11.63	qfq	1,138,128	14,062,992	1.79%
2024-03-28	12.14	12.42	12.09	12.26	11.42	qfq	1,578,910	19,379,836	0.99%
2024-03-27	12.52	12.65	12.11	12.14	11.31	qfq	1,146,560	14,245,113	-2.49%
2024-03-26	12.40	12.54	12.20	12.45	11.60	qfq	1,260,438	15,620,214	0.16%
2024-03-25	12.41	12.83	12.30	12.43	11.58	qfq	2,242,520	28,323,581	-0.72%
2024-03-22	12.77	12.81	12.45	12.52	11.66	qfq	1,499,060	18,873,683	-2.03%
2024-03-21	12.85	12.90	12.60	12.78	11.90	qfq	1,424,599	18,142,011	-0.31%
2024-03-20	12.80	12.83	12.68	12.82	11.94	qfq	971,567	12,408,610	0.31%
2024-03-19	12.80	12.83	12.68	12.78	11.90	qfq	1,319,840	16,825,525	0.00%
2024-03-18	12.64	12.78	12.50	12.78	11.90	qfq	1,860,569	23,515,723	2.00%
2024-03-15	12.43	12.53	12.31	12.53	11.67	qfq	1,144,890	14,219,411	0.48%
2024-03-14	12.53	12.60	12.33	12.47	11.62	qfq	1,733,310	21,627,306	0.00%
2024-03-13	12.46	12.52	12.32	12.47	11.62	qfq	1,178,790	14,622,886	0.00%
2024-03-12	12.27	12.47	12.11	12.47	11.62	qfq	1,564,931	19,281,724	1.80%
2024-03-11	12.14	12.28	12.05	12.25	11.41	qfq	1,538,051	18,710,324	1.07%
2024-03-08	11.91	12.13	11.83	12.12	11.29	qfq	1,554,960	18,648,842	1.85%
2024-03-07	11.90	12.13	11.86	11.90	11.09	qfq	1,317,756	15,824,752	0.08%
2024-03-06	11.81	12.01	11.71	11.89	11.08	qfq	1,141,560	13,544,031	0.59%
2024-03-05	12.01	12.11	11.78	11.82	11.01	qfq	1,977,697	23,556,935	-2.15%
2024-03-04	12.18	12.29	11.92	12.08	11.25	qfq	1,688,690	20,364,656	-0.17%
2024-03-01	12.01	12.11	11.91	12.10	11.27	qfq	1,770,300	21,295,992	0.75%
2024-02-29	11.66	12.09	11.60	12.01	11.19	qfq	2,287,900	27,179,034	2.39%
2024-02-28	12.65	12.83	11.64	11.73	10.93	qfq	3,731,700	45,816,742	-7.27%
2024-02-27	12.59	12.68	12.40	12.65	11.78	qfq	2,425,220	30,525,001	0.16%
2024-02-26	12.30	12.99	12.27	12.63	11.77	qfq	3,279,040	41,322,229	4.12%
2024-02-23	12.02	12.17	11.90	12.13	11.30	qfq	2,007,730	24,160,583	0.83%
2024-02-22	12.08	12.38	11.80	12.03	11.21	qfq	2,465,894	29,504,602	-0.66%
2024-02-21	11.67	12.50	11.67	12.11	11.28	qfq	2,369,857	28,777,692	3.06%
2024-02-20	11.66	11.94	11.36	11.75	10.95	qfq	1,851,808	21,623,072	0.51%
2024-02-19	11.52	12.08	11.02	11.69	10.89	qfq	4,071,216	47,571,878	5.03%
2024-02-08	10.49	11.13	10.35	11.13	10.37	qfq	3,044,262	32,601,420	9.98%
2024-02-07	10.35	10.58	9.95	10.12	9.43	qfq	2,838,450	28,897,266	-2.32%
2024-02-06	9.90	10.77	9.52	10.36	9.65	qfq	3,368,859	33,835,097	0.88%
2024-02-05	11.20	11.20	10.08	10.27	9.57	qfq	3,555,930	36,924,547	-8.30%
2024-02-02	11.90	12.07	10.90	11.20	10.43	qfq	2,339,820	26,942,747	-5.72%
2024-02-01	12.08	12.10	11.55	11.88	11.07	qfq	1,915,589	22,676,958	-1.74%
2024-01-31	12.95	13.01	12.00	12.09	11.26	qfq	2,376,504	29,411,179	-7.00%
2024-01-30	13.44	13.47	12.98	13.00	12.11	qfq	1,108,790	14,643,104	-3.70%
2024-01-29	13.99	14.03	13.44	13.50	12.58	qfq	1,488,100	20,266,177	-2.95%
2024-01-26	13.78	14.15	13.69	13.91	12.96	qfq	1,780,861	24,880,809	0.72%
2024-01-25	13.36	13.82	13.20	13.81	12.86	qfq	1,488,401	20,178,017	3.60%
2024-01-24	13.04	13.52	12.78	13.33	12.42	qfq	2,142,320	28,194,022	2.70%
2024-01-23	13.27	13.29	12.75	12.98	12.09	qfq	2,041,990	26,421,864	-2.04%
2024-01-22	14.01	14.17	13.10	13.25	12.34	qfq	2,037,480	27,794,269	-6.43%
2024-01-19	14.22	14.50	14.11	14.16	13.19	qfq	1,353,510	19,281,091	-0.91%
2024-01-18	14.48	14.53	13.98	14.29	13.31	qfq	2,313,200	32,820,804	-1.31%
2024-01-17	14.54	14.89	14.48	14.48	13.49	qfq	1,980,547	29,040,087	-0.89%
2024-01-16	14.74	14.74	14.36	14.61	13.61	qfq	2,286,340	33,160,543	-0.88%
2024-01-15	15.18	15.22	14.51	14.74	13.73	qfq	2,754,800	40,947,887	-1.07%
2024-01-12	14.99	15.09	14.86	14.90	13.88	qfq	1,218,530	18,268,010	-0.33%
2024-01-11	15.04	15.04	14.83	14.95	13.93	qfq	1,762,070	26,328,909	0.07%
2024-01-10	15.26	15.30	14.90	14.94	13.92	qfq	1,654,480	24,958,543	-1.90%
2024-01-09	15.01	15.34	15.01	15.23	14.19	qfq	1,344,800	20,423,939	1.67%
2024-01-08	15.22	15.28	14.97	14.98	13.95	qfq	1,129,310	17,072,865	-1.25%
2024-01-05	15.33	15.54	15.10	15.17	14.13	qfq	1,443,970	22,118,783	-1.04%
2024-01-04	15.26	15.36	15.12	15.33	14.28	qfq	877,550	13,412,135	0.20%
2024-01-03	15.32	15.37	15.10	15.30	14.25	qfq	1,525,260	23,284,273	0.53%
2024-01-02	14.93	15.36	14.88	15.22	14.18	qfq	2,128,280	32,318,240	2.28%
2023-12-29	14.65	14.93	14.60	14.88	13.86	qfq	971,450	14,344,313	1.43%
2023-12-28	14.32	14.69	14.30	14.67	13.67	qfq	976,356	14,205,910	2.02%
2023-12-27	14.16	14.40	14.11	14.38	13.40	qfq	882,893	12,588,753	1.55%
2023-12-26	14.37	14.37	14.10	14.16	13.19	qfq	767,670	10,869,836	-1.19%
2023-12-25	14.74	14.74	14.19	14.33	13.35	qfq	1,509,330	21,699,369	-2.65%
2023-12-22	14.87	14.97	14.68	14.72	13.71	qfq	928,960	13,791,648	-1.14%
2023-12-21	14.66	14.91	14.48	14.89	13.87	qfq	1,123,560	16,527,484	1.15%
2023-12-20	14.91	14.91	14.69	14.72	13.71	qfq	947,244	14,034,704	-0.81%
2023-12-19	14.90	14.93	14.70	14.84	13.82	qfq	651,940	9,642,000	0.07%
2023-12-18	15.00	15.06	14.80	14.83	13.81	qfq	1,455,081	21,688,688	-1.26%
2023-12-15	14.89	15.33	14.87	15.02	13.99	qfq	1,600,812	24,113,402	0.67%
2023-12-14	14.95	15.14	14.92	14.92	13.90	qfq	949,990	14,288,277	-0.07%
2023-12-13	15.00	15.13	14.90	14.93	13.91	qfq	873,720	13,101,610	-0.86%
2023-12-12	14.85	15.06	14.76	15.06	14.03	qfq	1,096,722	16,410,047	1.14%
2023-12-11	14.78	14.91	14.63	14.89	13.87	qfq	1,813,490	26,808,648	0.27%
2023-12-08	15.26	15.32	14.81	14.85	13.83	qfq	1,400,139	21,093,181	-2.56%
2023-12-07	15.20	15.29	15.04	15.24	14.20	qfq	1,252,930	19,009,187	0.53%
2023-12-06	15.05	15.25	15.05	15.16	14.12	qfq	899,320	13,651,975	0.40%
2023-12-05	15.30	15.30	15.08	15.10	14.07	qfq	1,105,790	16,783,044	-1.05%
2023-12-04	15.37	15.37	15.14	15.26	14.22	qfq	1,165,590	17,742,180	-0.52%
2023-12-01	15.48	15.49	15.28	15.34	14.29	qfq	1,673,162	25,673,354	-0.90%
2023-11-30	15.55	15.61	15.36	15.48	14.42	qfq	827,400	12,777,190	-0.45%
2023-11-29	15.62	15.78	15.55	15.55	14.49	qfq	1,075,629	16,807,781	-0.45%
2023-11-28	15.44	15.69	15.32	15.62	14.55	qfq	1,264,811	19,712,494	1.03%
2023-11-27	15.56	15.58	15.31	15.46	14.40	qfq	1,086,280	16,768,746	-0.51%
2023-11-24	15.72	15.73	15.48	15.54	14.48	qfq	719,398	11,188,438	-1.02%
2023-11-23	15.52	15.72	15.47	15.70	14.62	qfq	880,300	13,753,007	1.49%
2023-11-22	15.58	15.69	15.47	15.47	14.41	qfq	711,190	11,069,768	-1.28%
2023-11-21	15.68	15.83	15.58	15.67	14.60	qfq	969,682	15,241,754	0.06%
2023-11-20	15.55	15.70	15.47	15.66	14.59	qfq	959,972	14,979,207	0.84%
2023-11-17	15.47	15.55	15.36	15.53	14.47	qfq	855,080	13,215,979	0.71%
2023-11-16	15.48	15.57	15.42	15.42	14.36	qfq	731,762	11,326,692	-0.58%
2023-11-15	15.55	15.62	15.48	15.51	14.45	qfq	1,083,670	16,842,944	0.45%
2023-11-14	15.43	15.51	15.39	15.44	14.38	qfq	967,950	14,952,201	0.00%
2023-11-13	15.37	15.46	15.31	15.44	14.38	qfq	1,048,910	16,162,916	0.39%
2023-11-10	15.39	15.45	15.22	15.38	14.33	qfq	866,350	13,284,394	-0.19%
2023-11-09	15.29	15.49	15.25	15.41	14.35	qfq	1,287,170	19,872,735	0.26%
2023-11-08	15.35	15.40	15.24	15.37	14.32	qfq	1,085,960	16,658,786	0.13%
2023-11-07	15.37	15.43	15.12	15.35	14.30	qfq	1,573,340	24,104,251	-0.39%
2023-11-06	15.10	15.48	15.09	15.41	14.35	qfq	2,498,676	38,215,091	2.12%
2023-11-03	14.92	15.23	14.89	15.09	14.06	qfq	1,866,090	28,227,097	0.94%
2023-11-02	15.00	15.10	14.88	14.95	13.93	qfq	1,543,192	23,111,697	-0.66%
2023-11-01	15.04	15.13	14.84	15.05	14.02	qfq	2,784,310	41,724,012	0.13%
2023-10-31	15.88	15.88	14.88	15.03	14.00	qfq	6,203,050	93,994,008	-7.73%
2023-10-30	16.20	16.37	16.11	16.29	15.17	qfq	1,219,390	19,824,980	0.56%
2023-10-27	15.90	16.28	15.85	16.20	15.09	qfq	1,376,363	22,187,823	1.44%
2023-10-26	15.94	16.02	15.75	15.97	14.88	qfq	769,030	12,223,272	-0.37%
2023-10-25	15.97	16.20	15.84	16.03	14.93	qfq	921,841	14,733,282	0.31%
2023-10-24	15.67	16.07	15.52	15.98	14.89	qfq	1,153,710	18,265,522	3.10%
2023-10-23	15.80	15.96	15.46	15.50	14.44	qfq	957,760	15,010,033	-1.96%
2023-10-20	15.93	16.15	15.80	15.81	14.73	qfq	921,500	14,678,976	-1.00%
2023-10-19	15.87	16.23	15.87	15.97	14.88	qfq	886,090	14,253,286	0.25%
2023-10-18	16.16	16.21	15.90	15.93	14.84	qfq	929,740	14,858,925	-2.15%
2023-10-17	16.06	16.28	15.90	16.28	15.17	qfq	1,105,260	17,852,645	1.94%
2023-10-16	16.03	16.08	15.84	15.97	14.88	qfq	1,004,740	16,020,078	-0.25%
2023-10-13	16.14	16.20	15.88	16.01	14.91	qfq	912,757	14,568,940	-0.81%
2023-10-12	16.22	16.30	16.10	16.14	15.03	qfq	680,440	10,993,566	0.06%
2023-10-11	16.10	16.35	16.01	16.13	15.03	qfq	1,086,650	17,522,856	0.12%
2023-10-10	16.44	16.88	16.07	16.11	15.01	qfq	1,454,230	23,646,587	-2.30%
2023-10-09	17.10	17.15	16.38	16.49	15.36	qfq	1,660,210	27,601,906	-3.34%
2023-09-28	17.14	17.25	17.02	17.06	15.89	qfq	1,415,110	24,187,763	-0.23%
2023-09-27	17.19	17.30	17.03	17.10	15.93	qfq	1,052,390	18,052,109	-0.35%
2023-09-26	17.22	17.32	17.07	17.16	15.98	qfq	923,980	15,904,205	-0.58%
2023-09-25	17.25	17.38	17.12	17.26	16.08	qfq	1,141,070	19,712,068	0.12%
2023-09-22	17.08	17.34	17.00	17.24	16.06	qfq	1,304,460	22,430,985	1.00%
2023-09-21	17.25	17.28	17.06	17.07	15.90	qfq	780,440	13,367,834	-0.87%
2023-09-20	17.16	17.41	17.15	17.22	16.04	qfq	1,132,600	19,608,389	-0.46%
2023-09-19	17.41	17.44	17.11	17.30	16.12	qfq	1,308,220	22,608,471	-0.23%
2023-09-18	16.87	17.36	16.81	17.34	16.15	qfq	1,731,440	29,760,911	2.60%
2023-09-15	16.94	17.05	16.80	16.90	15.74	qfq	919,252	15,539,646	-0.18%
2023-09-14	17.20	17.20	16.80	16.93	15.77	qfq	1,079,732	18,254,502	-0.82%
2023-09-13	17.34	17.34	16.92	17.07	15.90	qfq	975,250	16,615,063	-1.16%
2023-09-12	17.36	17.36	17.03	17.27	16.09	qfq	777,700	13,369,621	0.00%
2023-09-11	17.22	17.42	17.08	17.27	16.09	qfq	1,637,957	28,285,763	0.12%
2023-09-08	17.20	17.39	17.14	17.25	16.07	qfq	1,379,600	23,803,400	-0.52%
2023-09-07	17.52	17.64	17.28	17.34	16.15	qfq	1,515,600	26,476,162	-0.91%
2023-09-06	17.85	17.85	17.49	17.50	16.30	qfq	1,455,130	25,571,722	-1.30%
2023-09-05	17.85	17.93	17.62	17.73	16.52	qfq	2,018,070	35,838,103	-0.67%
2023-09-04	17.48	17.90	17.48	17.85	16.63	qfq	3,138,850	55,795,091	2.12%
2023-09-01	17.19	17.54	17.19	17.48	16.28	qfq	2,190,717	38,146,868	1.51%
2023-08-31	17.40	17.64	17.15	17.22	16.04	qfq	3,050,824	52,959,611	-0.98%
2023-08-30	17.13	17.65	16.91	17.39	16.20	qfq	8,159,206	141,750,058	-0.06%
2023-08-29	16.37	17.40	16.37	17.40	16.21	qfq	5,849,819	101,125,431	9.99%
2023-08-28	16.10	16.35	15.80	15.82	14.74	qfq	1,980,759	31,855,059	2.86%
2023-08-25	15.59	15.73	15.37	15.38	14.33	qfq	618,300	9,582,544	-1.66%
2023-08-24	15.62	15.83	15.43	15.64	14.57	qfq	693,400	10,834,167	0.26%
2023-08-23	16.05	16.05	15.56	15.60	14.53	qfq	709,450	11,152,285	-2.62%
2023-08-22	16.23	16.33	15.83	16.02	14.92	qfq	881,020	14,128,209	-1.29%
2023-08-21	16.19	16.57	16.01	16.23	15.12	qfq	1,168,810	19,096,001	0.06%
2023-08-18	16.32	16.39	16.19	16.22	15.11	qfq	1,011,810	16,485,783	-0.61%
2023-08-17	16.08	16.36	15.89	16.32	15.20	qfq	995,470	16,110,286	1.18%
2023-08-16	15.96	16.27	15.85	16.13	15.03	qfq	713,862	11,485,739	1.00%
2023-08-15	16.00	16.12	15.81	15.97	14.88	qfq	669,160	10,652,447	-0.50%
2023-08-14	16.17	16.17	15.80	16.05	14.95	qfq	813,714	12,961,067	-0.19%
2023-08-11	16.40	16.44	16.07	16.08	14.98	qfq	799,564	12,978,138	-1.59%
2023-08-10	16.19	16.42	16.12	16.34	15.22	qfq	849,560	13,783,474	0.93%
2023-08-09	16.30	16.33	16.16	16.19	15.08	qfq	864,130	14,021,738	-0.74%
2023-08-08	16.46	16.46	16.21	16.31	15.19	qfq	906,530	14,764,308	-0.67%
2023-08-07	16.43	16.58	16.30	16.42	15.30	qfq	1,392,940	22,944,400	-0.12%
2023-08-04	17.12	17.12	16.43	16.44	15.31	qfq	3,352,502	55,747,679	-7.74%
2023-08-03	17.70	17.84	17.47	17.82	15.95	qfq	2,066,910	36,540,393	0.68%
2023-08-02	17.68	17.90	17.67	17.70	15.84	qfq	1,360,460	24,157,935	-0.23%
2023-08-01	17.80	17.91	17.66	17.74	15.88	qfq	1,456,280	25,844,401	-0.62%
2023-07-31	18.15	18.15	17.75	17.85	15.98	qfq	2,290,570	40,912,798	-0.72%
2023-07-28	17.83	18.38	17.82	17.98	16.09	qfq	3,177,040	57,354,720	1.07%
2023-07-27	18.00	18.03	17.70	17.79	15.92	qfq	1,171,218	20,867,171	-0.22%
2023-07-26	17.98	18.13	17.77	17.83	15.96	qfq	1,859,570	33,283,447	-1.60%
2023-07-25	17.34	18.38	17.28	18.12	16.22	qfq	3,896,300	70,386,256	5.29%
2023-07-24	17.39	17.58	17.16	17.21	15.40	qfq	1,022,350	17,618,133	-1.04%
2023-07-21	17.52	17.62	17.35	17.39	15.57	qfq	1,065,460	18,610,842	-0.86%
2023-07-20	17.58	17.75	17.44	17.54	15.70	qfq	1,459,350	25,728,649	0.06%
2023-07-19	17.44	17.59	17.36	17.53	15.69	qfq	959,940	16,785,815	0.57%
2023-07-18	17.05	17.55	16.97	17.43	15.60	qfq	1,399,570	24,267,909	1.81%
2023-07-17	17.07	17.12	16.83	17.12	15.32	qfq	673,030	11,423,939	0.29%