SECURITY DETAIL · RAW DATA

洁特生物688026.SH

ASSECNYSTOCK

最近收盘价12.732026-07-17

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

最近交易日2026-07-17

成交量（股）3,960,704

成交额（元）52,143,167

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 1456 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
2025-06-25	2025-07-02	cash_dividend	0.073	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-04	cash_dividend	0.0723	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.93	14.28	12.55	12.73	12.73	qfq	3,960,704	52,143,167	-9.07%
2026-07-16	14.05	14.38	13.84	14.00	14.00	qfq	2,786,719	39,224,249	-0.92%
2026-07-15	13.98	14.63	13.71	14.13	14.13	qfq	3,274,742	46,683,304	1.07%
2026-07-14	13.62	14.05	13.29	13.98	13.98	qfq	2,836,696	39,030,390	2.95%
2026-07-13	14.02	14.33	13.33	13.58	13.58	qfq	3,253,198	44,447,156	-3.00%
2026-07-10	13.85	14.44	13.47	14.00	14.00	qfq	3,019,305	42,556,140	0.07%
2026-07-09	13.85	14.06	13.41	13.99	13.99	qfq	3,061,720	42,031,457	1.01%
2026-07-08	14.44	14.49	13.79	13.85	13.85	qfq	2,382,513	33,417,579	-3.28%
2026-07-07	15.10	15.10	14.23	14.32	14.32	qfq	3,851,828	55,990,793	-5.48%
2026-07-06	15.33	15.85	15.12	15.15	15.15	qfq	4,345,959	67,303,382	-1.56%
2026-07-03	15.18	15.87	15.18	15.39	15.39	qfq	3,615,746	56,007,259	1.52%
2026-07-02	15.80	16.39	15.16	15.16	15.16	qfq	5,278,448	82,444,915	-4.71%
2026-07-01	15.44	16.70	15.10	15.91	15.91	qfq	6,370,996	100,922,838	1.27%
2026-06-30	15.67	15.78	15.01	15.71	15.71	qfq	5,378,581	82,967,197	0.51%
2026-06-29	14.73	16.24	14.18	15.63	15.63	qfq	9,086,018	139,618,145	7.05%
2026-06-26	16.52	16.66	14.57	14.60	14.60	qfq	9,050,418	138,165,209	-12.73%
2026-06-25	17.89	17.98	16.48	16.73	16.73	qfq	8,757,975	149,021,075	-6.95%
2026-06-24	17.80	18.88	17.34	17.98	17.98	qfq	9,840,025	177,108,501	1.52%
2026-06-23	16.01	18.60	16.01	17.71	17.71	qfq	10,823,851	188,942,826	10.69%
2026-06-22	14.99	16.68	14.93	16.00	16.00	qfq	10,926,145	175,725,050	5.96%
2026-06-18	12.94	15.60	12.85	15.10	15.10	qfq	9,685,958	141,184,777	16.15%
2026-06-17	13.42	13.42	12.85	13.00	13.00	qfq	3,066,325	40,016,654	-2.84%
2026-06-16	13.60	13.71	13.11	13.38	13.38	qfq	2,359,051	31,418,870	-2.55%
2026-06-15	13.90	14.48	13.20	13.73	13.73	qfq	4,601,671	63,506,519	0.15%
2026-06-12	12.93	14.10	12.84	13.71	13.71	qfq	4,110,527	55,529,405	6.78%
2026-06-11	12.99	13.10	12.50	12.84	12.84	qfq	1,356,908	17,357,797	-1.46%
2026-06-10	12.84	13.04	12.67	13.03	13.03	qfq	1,740,385	22,374,915	1.01%
2026-06-09	12.95	13.26	12.81	12.90	12.90	qfq	1,502,859	19,504,977	-0.39%
2026-06-08	13.20	13.47	12.64	12.95	12.95	qfq	1,683,544	21,929,912	-3.43%
2026-06-05	13.19	13.65	12.95	13.41	13.41	qfq	1,431,041	19,002,975	1.98%
2026-06-04	13.40	13.52	13.03	13.15	13.15	qfq	1,209,168	15,963,166	-2.30%
2026-06-03	13.91	13.92	13.40	13.46	13.46	qfq	1,662,069	22,673,773	-3.30%
2026-06-02	14.23	14.38	13.72	13.92	13.92	qfq	1,425,869	19,951,856	-2.25%
2026-06-01	13.80	14.36	13.63	14.24	14.24	qfq	1,529,144	21,677,528	2.74%
2026-05-29	14.29	14.63	13.78	13.86	13.86	qfq	1,897,600	26,663,838	-3.55%
2026-05-28	14.47	14.68	14.01	14.37	14.37	qfq	1,783,035	25,551,258	-1.17%
2026-05-27	14.69	14.84	14.21	14.54	14.54	qfq	2,169,152	31,415,055	-2.15%
2026-05-26	15.15	15.15	14.61	14.86	14.86	qfq	1,942,727	28,804,990	-1.72%
2026-05-25	15.83	16.00	14.89	15.12	15.12	qfq	2,703,089	41,241,137	-4.30%
2026-05-22	15.28	15.95	15.25	15.80	15.80	qfq	1,468,014	22,877,507	2.53%
2026-05-21	15.88	16.30	15.35	15.41	15.41	qfq	1,738,267	27,645,833	-3.45%
2026-05-20	16.09	16.12	15.66	15.96	15.96	qfq	1,143,840	18,164,236	-0.37%
2026-05-19	16.13	16.33	15.73	16.02	16.02	qfq	1,276,835	20,408,942	-0.74%
2026-05-18	15.82	16.18	15.65	16.14	16.14	qfq	2,097,919	33,453,802	3.40%
2026-05-15	16.06	16.13	15.53	15.61	15.61	qfq	1,896,688	30,014,878	-2.32%
2026-05-14	16.24	16.30	15.91	15.98	15.98	qfq	1,796,173	28,927,366	-1.54%
2026-05-13	16.19	16.37	16.00	16.23	16.23	qfq	2,166,347	35,054,609	0.19%
2026-05-12	16.76	16.79	16.06	16.20	16.20	qfq	2,691,938	43,962,600	-2.88%
2026-05-11	16.58	16.79	16.41	16.68	16.68	qfq	1,964,841	32,599,524	0.97%
2026-05-08	16.44	16.77	16.30	16.52	16.52	qfq	1,741,342	28,753,936	0.49%
2026-05-07	16.59	16.80	16.40	16.44	16.44	qfq	1,892,691	31,327,863	-0.84%
2026-05-06	16.06	16.99	16.04	16.58	16.58	qfq	3,340,828	55,454,788	4.02%
2026-04-30	15.90	16.07	15.27	15.94	15.94	qfq	3,595,448	56,720,421	-2.39%
2026-04-29	16.06	16.55	16.03	16.33	16.33	qfq	2,529,626	41,411,633	1.37%
2026-04-28	16.25	16.32	15.95	16.11	16.11	qfq	1,625,629	26,239,030	-0.43%
2026-04-27	15.82	16.18	15.52	16.18	16.18	qfq	1,722,743	27,435,804	2.66%
2026-04-24	15.44	15.79	15.31	15.76	15.76	qfq	1,560,789	24,313,900	1.61%
2026-04-23	15.94	15.95	15.43	15.51	15.51	qfq	2,170,006	33,850,638	-2.58%
2026-04-22	16.16	16.36	15.86	15.92	15.92	qfq	2,107,460	33,675,771	-2.57%
2026-04-21	16.24	16.38	16.10	16.34	16.34	qfq	1,395,018	22,736,441	0.74%
2026-04-20	15.97	16.36	15.87	16.22	16.22	qfq	1,660,044	26,806,172	1.00%
2026-04-17	16.30	16.44	15.98	16.06	16.06	qfq	1,692,228	27,295,014	-1.95%
2026-04-16	16.24	16.47	16.07	16.38	16.38	qfq	1,614,848	26,309,271	0.99%
2026-04-15	16.31	16.56	16.21	16.22	16.22	qfq	1,453,823	23,723,289	-0.12%
2026-04-14	16.46	16.46	16.06	16.24	16.24	qfq	1,237,744	20,068,922	-0.31%
2026-04-13	16.57	16.57	16.21	16.29	16.29	qfq	1,316,145	21,513,776	-1.81%
2026-04-10	16.43	16.76	16.34	16.59	16.59	qfq	1,320,198	21,913,656	1.47%
2026-04-09	16.75	16.79	16.32	16.35	16.35	qfq	1,092,955	18,041,212	-2.39%
2026-04-08	16.70	16.90	16.54	16.75	16.75	qfq	1,513,016	25,325,327	2.82%
2026-04-07	16.01	16.45	15.70	16.29	16.29	qfq	1,829,664	29,674,229	2.20%
2026-04-03	16.50	16.50	15.86	15.94	15.94	qfq	1,747,124	28,009,946	-2.92%
2026-04-02	16.82	16.99	16.36	16.42	16.42	qfq	1,532,946	25,433,304	-2.78%
2026-04-01	16.73	16.90	16.44	16.89	16.89	qfq	1,520,134	25,427,921	2.86%
2026-03-31	16.66	16.99	16.32	16.42	16.42	qfq	1,540,073	25,688,463	-1.74%
2026-03-30	16.38	16.76	16.11	16.71	16.71	qfq	1,908,050	31,399,470	1.89%
2026-03-27	15.70	16.54	15.62	16.40	16.40	qfq	1,850,809	30,087,394	2.50%
2026-03-26	16.35	16.57	15.89	16.00	16.00	qfq	1,591,306	25,732,818	-2.38%
2026-03-25	16.20	16.72	16.11	16.39	16.39	qfq	2,068,039	34,078,836	2.69%
2026-03-24	15.21	16.05	15.10	15.96	15.96	qfq	2,835,017	44,107,439	7.98%
2026-03-23	15.85	15.85	14.71	14.78	14.78	qfq	3,678,616	56,134,528	-9.38%
2026-03-20	16.87	17.06	16.24	16.31	16.31	qfq	1,898,945	31,513,813	-3.38%
2026-03-19	17.27	17.47	16.80	16.88	16.88	qfq	2,094,691	35,685,538	-3.21%
2026-03-18	17.25	17.56	17.08	17.44	17.44	qfq	2,211,127	38,314,252	0.23%
2026-03-17	17.81	17.93	17.31	17.40	17.40	qfq	2,010,501	35,378,220	-2.36%
2026-03-16	17.69	17.97	17.54	17.82	17.82	qfq	1,241,715	22,002,784	0.22%
2026-03-13	17.67	18.08	17.63	17.78	17.78	qfq	1,187,551	21,204,194	-0.11%
2026-03-12	18.00	18.15	17.72	17.80	17.80	qfq	1,122,317	20,071,072	-1.22%
2026-03-11	18.10	18.18	17.83	18.02	18.02	qfq	979,766	17,639,073	-0.17%
2026-03-10	17.40	18.14	17.40	18.05	18.05	qfq	1,994,652	35,648,282	4.64%
2026-03-09	17.21	17.62	16.96	17.25	17.25	qfq	2,148,980	37,067,676	-2.54%
2026-03-06	17.11	17.70	17.07	17.70	17.70	qfq	1,443,739	25,251,740	3.45%
2026-03-05	17.58	17.58	16.96	17.11	17.11	qfq	1,762,435	30,360,516	0.53%
2026-03-04	17.05	17.59	16.82	17.02	17.02	qfq	1,931,788	33,007,046	-1.33%
2026-03-03	18.10	18.12	17.24	17.25	17.25	qfq	2,283,606	40,390,080	-3.90%
2026-03-02	18.21	18.53	17.66	17.95	17.95	qfq	3,726,060	67,169,218	-4.11%
2026-02-27	18.57	18.78	18.49	18.72	18.72	qfq	1,181,528	21,987,711	0.75%
2026-02-26	18.80	18.82	18.38	18.58	18.58	qfq	1,727,771	32,017,421	-0.69%
2026-02-25	18.62	18.80	18.56	18.71	18.71	qfq	1,530,545	28,654,160	0.54%
2026-02-24	18.72	18.87	18.50	18.61	18.61	qfq	1,655,052	30,966,284	-0.11%
2026-02-13	18.80	18.98	18.56	18.63	18.63	qfq	1,607,223	30,163,258	-0.75%
2026-02-12	18.94	18.96	18.68	18.77	18.77	qfq	1,621,360	30,565,551	-0.48%
2026-02-11	18.80	18.93	18.66	18.86	18.86	qfq	1,614,082	30,361,698	0.05%
2026-02-10	18.82	18.86	18.50	18.85	18.85	qfq	1,643,831	30,845,457	0.48%
2026-02-09	18.50	18.77	18.42	18.76	18.76	qfq	1,941,781	36,152,894	1.96%
2026-02-06	18.21	18.68	18.14	18.40	18.40	qfq	1,564,721	28,819,245	0.38%
2026-02-05	18.35	18.65	18.26	18.33	18.33	qfq	1,798,638	33,180,483	-0.43%
2026-02-04	18.13	18.45	18.10	18.41	18.41	qfq	1,865,974	34,168,750	0.99%
2026-02-03	17.88	18.25	17.85	18.23	18.23	qfq	1,775,734	32,133,818	2.47%
2026-02-02	17.94	18.27	17.77	17.79	17.79	qfq	2,649,878	47,774,617	-0.84%
2026-01-30	18.00	18.15	17.56	17.94	17.94	qfq	2,088,844	37,224,903	0.06%
2026-01-29	18.06	18.35	17.90	17.93	17.93	qfq	1,787,398	32,410,814	-1.10%
2026-01-28	18.23	18.43	18.03	18.13	18.13	qfq	1,877,917	34,179,363	-1.41%
2026-01-27	18.39	18.49	17.73	18.39	18.39	qfq	2,260,724	40,994,280	-0.11%
2026-01-26	18.32	18.74	18.06	18.41	18.41	qfq	2,439,618	44,704,009	0.16%
2026-01-23	18.15	18.38	18.15	18.38	18.38	qfq	1,498,667	27,380,642	0.99%
2026-01-22	18.04	18.45	18.00	18.20	18.20	qfq	1,628,352	29,622,601	1.22%
2026-01-21	17.59	17.98	17.52	17.98	17.98	qfq	1,428,038	25,548,168	1.30%
2026-01-20	17.80	18.02	17.62	17.75	17.75	qfq	1,972,110	35,157,025	-0.28%
2026-01-19	17.59	17.87	17.45	17.80	17.80	qfq	1,710,871	30,355,142	1.19%
2026-01-16	17.59	17.69	17.36	17.59	17.59	qfq	1,903,478	33,322,049	0.57%
2026-01-15	17.51	17.69	17.38	17.49	17.49	qfq	1,740,538	30,421,316	-0.63%
2026-01-14	17.38	17.88	17.37	17.60	17.60	qfq	3,499,174	61,621,583	1.27%
2026-01-13	17.21	17.62	17.18	17.38	17.38	qfq	2,595,306	45,178,751	0.99%
2026-01-12	17.03	17.28	16.85	17.21	17.21	qfq	2,525,981	43,289,533	1.06%
2026-01-09	16.72	17.03	16.64	17.03	17.03	qfq	2,152,369	36,301,832	1.79%
2026-01-08	16.60	16.90	16.60	16.73	16.73	qfq	1,936,449	32,514,604	0.18%
2026-01-07	16.70	16.80	16.56	16.70	16.70	qfq	2,305,047	38,497,658	0.00%
2026-01-06	16.90	17.07	16.69	16.70	16.70	qfq	2,237,022	37,530,553	-0.71%
2026-01-05	16.28	17.08	16.28	16.82	16.82	qfq	3,428,972	57,588,912	4.41%
2025-12-31	16.20	16.33	15.98	16.11	16.11	qfq	1,394,010	22,485,100	1.00%
2025-12-30	16.08	16.22	15.93	15.95	15.95	qfq	1,445,567	23,161,556	-1.48%
2025-12-29	16.12	16.31	15.98	16.19	16.19	qfq	1,730,678	27,909,935	0.37%
2025-12-26	16.43	16.54	16.13	16.13	16.13	qfq	1,492,683	24,349,007	-1.53%
2025-12-25	16.35	16.45	16.10	16.38	16.38	qfq	1,553,192	25,304,998	0.80%
2025-12-24	15.98	16.28	15.83	16.25	16.25	qfq	1,368,617	22,130,215	2.27%
2025-12-23	16.00	16.19	15.82	15.89	15.89	qfq	1,369,762	21,843,687	-1.00%
2025-12-22	16.19	16.25	15.95	16.05	16.05	qfq	1,254,717	20,183,088	-0.86%
2025-12-19	15.97	16.25	15.97	16.19	16.19	qfq	955,635	15,445,956	1.19%
2025-12-18	15.67	16.14	15.60	16.00	16.00	qfq	1,622,396	25,956,853	1.85%
2025-12-17	15.57	15.83	15.33	15.71	15.71	qfq	1,310,836	20,400,224	0.64%
2025-12-16	15.81	15.95	15.51	15.61	15.61	qfq	1,226,161	19,160,728	-1.82%
2025-12-15	15.71	16.04	15.60	15.90	15.90	qfq	1,417,195	22,487,951	0.57%
2025-12-12	15.93	16.12	15.70	15.81	15.81	qfq	1,724,634	27,414,355	-0.32%
2025-12-11	16.27	16.33	15.83	15.86	15.86	qfq	1,801,882	28,963,286	-2.52%
2025-12-10	16.41	16.57	16.20	16.27	16.27	qfq	1,473,846	24,094,717	-1.33%
2025-12-09	16.73	16.79	16.41	16.49	16.49	qfq	1,079,858	17,859,995	-0.96%
2025-12-08	16.64	16.86	16.52	16.65	16.65	qfq	1,242,630	20,773,327	0.54%
2025-12-05	16.51	16.70	16.20	16.56	16.56	qfq	1,112,690	18,305,848	0.79%
2025-12-04	16.82	16.85	16.38	16.43	16.43	qfq	1,398,645	23,111,433	-2.03%
2025-12-03	16.89	17.01	16.68	16.77	16.77	qfq	1,027,393	17,237,757	-0.53%
2025-12-02	17.00	17.06	16.76	16.86	16.86	qfq	991,886	16,726,040	-0.71%
2025-12-01	17.13	17.33	16.97	16.98	16.98	qfq	1,609,912	27,480,911	-0.64%
2025-11-28	16.99	17.14	16.75	17.09	17.09	qfq	1,206,247	20,447,340	1.12%
2025-11-27	16.75	17.09	16.73	16.90	16.90	qfq	1,542,652	26,102,277	0.78%
2025-11-26	17.24	17.53	16.70	16.77	16.77	qfq	2,548,234	43,409,305	-2.73%
2025-11-25	17.07	17.41	17.06	17.24	17.24	qfq	1,416,262	24,492,898	1.23%
2025-11-24	16.96	17.13	16.75	17.03	17.03	qfq	2,053,814	34,812,635	1.67%
2025-11-21	17.90	18.17	16.60	16.75	16.75	qfq	3,929,853	67,339,681	-6.69%
2025-11-20	18.11	18.34	17.82	17.95	17.95	qfq	1,646,632	29,629,119	-0.88%
2025-11-19	18.79	18.80	18.06	18.11	18.11	qfq	2,233,714	40,823,351	-3.52%
2025-11-18	18.74	19.32	18.42	18.77	18.77	qfq	3,340,212	62,995,891	1.79%
2025-11-17	19.03	19.03	18.39	18.44	18.44	qfq	1,912,382	35,632,118	-2.79%
2025-11-14	18.85	19.25	18.61	18.97	18.97	qfq	2,739,432	52,261,719	1.39%
2025-11-13	18.94	18.99	18.48	18.71	18.71	qfq	1,283,678	23,945,147	0.05%
2025-11-12	18.81	19.05	18.60	18.70	18.70	qfq	1,995,337	37,483,363	-0.90%
2025-11-11	18.65	19.18	18.31	18.87	18.87	qfq	2,536,427	47,907,196	1.18%
2025-11-10	18.48	18.67	18.46	18.65	18.65	qfq	2,087,796	38,803,971	0.65%
2025-11-07	18.33	18.79	18.22	18.53	18.53	qfq	2,899,003	53,666,649	0.98%
2025-11-06	17.97	18.35	17.85	18.35	18.35	qfq	2,313,712	42,001,027	2.34%
2025-11-05	17.88	18.03	17.76	17.93	17.93	qfq	1,497,274	26,817,502	0.11%
2025-11-04	18.18	18.25	17.77	17.91	17.91	qfq	2,932,443	52,492,268	-1.70%
2025-11-03	18.50	18.51	18.00	18.22	18.22	qfq	2,479,972	45,148,492	-0.38%
2025-10-31	18.18	18.47	17.90	18.29	18.29	qfq	3,027,353	55,255,378	-0.60%
2025-10-30	18.82	18.82	18.39	18.40	18.40	qfq	1,960,991	36,389,331	-2.23%
2025-10-29	19.09	19.20	18.60	18.82	18.82	qfq	2,695,463	50,546,079	-1.88%
2025-10-28	18.88	19.43	18.64	19.18	19.18	qfq	2,669,089	51,007,942	2.08%
2025-10-27	18.89	19.23	18.70	18.79	18.79	qfq	2,206,600	41,733,270	-0.16%
2025-10-24	18.54	18.98	18.42	18.82	18.82	qfq	2,227,580	41,819,515	2.28%
2025-10-23	18.78	18.99	18.14	18.40	18.40	qfq	2,464,998	45,202,558	-1.76%
2025-10-22	19.07	19.13	18.70	18.73	18.73	qfq	1,557,904	29,389,488	-1.58%
2025-10-21	18.20	19.18	18.06	19.03	19.03	qfq	2,926,733	54,835,236	4.85%
2025-10-20	18.06	18.45	17.97	18.15	18.15	qfq	2,142,827	39,047,028	1.23%
2025-10-17	18.20	18.56	17.90	17.93	17.93	qfq	2,067,799	37,643,510	-1.81%
2025-10-16	18.45	18.77	18.16	18.26	18.26	qfq	1,785,710	32,841,254	-1.35%
2025-10-15	18.79	18.96	18.40	18.51	18.51	qfq	2,088,892	38,899,877	-0.54%
2025-10-14	18.99	19.33	18.56	18.61	18.61	qfq	2,044,131	38,717,085	-2.00%
2025-10-13	18.45	19.21	18.05	18.99	18.99	qfq	2,855,617	53,579,682	-0.31%
2025-10-10	19.40	19.68	19.00	19.05	19.05	qfq	2,754,971	52,993,120	-2.21%
2025-10-09	18.70	19.73	18.55	19.48	19.48	qfq	4,195,499	80,879,233	4.34%
2025-09-30	18.48	18.76	18.28	18.67	18.67	qfq	1,911,306	35,420,440	1.30%
2025-09-29	18.30	18.60	17.88	18.43	18.43	qfq	1,790,753	32,707,172	0.77%
2025-09-26	18.12	18.66	17.80	18.29	18.29	qfq	2,964,885	54,328,366	1.72%
2025-09-25	18.02	18.47	17.84	17.98	17.98	qfq	1,988,727	36,135,235	0.06%
2025-09-24	17.72	18.20	17.56	17.97	17.97	qfq	2,075,320	37,245,975	1.41%
2025-09-23	18.12	18.37	17.09	17.72	17.72	qfq	3,700,894	64,752,886	-2.21%
2025-09-22	18.10	18.43	17.83	18.12	18.12	qfq	2,021,739	36,544,457	0.44%
2025-09-19	18.35	18.62	17.85	18.04	18.04	qfq	3,488,365	63,095,411	-2.12%
2025-09-18	19.06	19.23	18.11	18.43	18.43	qfq	3,782,635	70,791,492	-3.20%
2025-09-17	18.91	19.25	18.90	19.04	19.04	qfq	1,910,235	36,414,182	0.11%
2025-09-16	18.84	19.15	18.74	19.02	19.02	qfq	2,414,266	45,741,702	1.49%
2025-09-15	19.45	19.46	18.70	18.74	18.74	qfq	4,721,782	89,436,646	-3.30%
2025-09-12	19.56	19.60	19.05	19.38	19.38	qfq	3,286,189	63,421,112	-0.62%
2025-09-11	19.55	19.58	18.80	19.50	19.50	qfq	2,719,027	52,266,331	-0.36%
2025-09-10	19.37	19.88	19.37	19.57	19.57	qfq	2,579,687	50,623,906	1.03%
2025-09-09	19.87	20.09	19.29	19.37	19.37	qfq	3,009,585	59,152,445	-2.52%
2025-09-08	19.06	19.93	19.06	19.87	19.87	qfq	3,675,195	72,122,671	3.49%
2025-09-05	18.75	19.20	18.49	19.20	19.20	qfq	3,217,505	60,991,665	2.95%
2025-09-04	18.81	19.18	18.42	18.65	18.65	qfq	3,096,512	58,367,171	-0.69%
2025-09-03	19.00	19.34	18.58	18.78	18.78	qfq	2,870,166	54,447,727	-1.16%
2025-09-02	19.83	20.03	18.81	19.00	19.00	qfq	4,871,999	93,970,462	-4.67%
2025-09-01	19.30	20.19	19.30	19.93	19.93	qfq	7,178,289	142,720,088	5.17%
2025-08-29	18.87	19.25	18.55	18.95	18.95	qfq	3,618,947	68,357,193	0.96%
2025-08-28	18.80	18.95	17.99	18.77	18.77	qfq	5,123,302	94,862,755	-0.16%
2025-08-27	19.65	19.96	18.72	18.80	18.80	qfq	5,816,363	112,537,395	-4.28%
2025-08-26	19.55	19.82	19.42	19.64	19.64	qfq	2,948,468	57,973,924	0.41%
2025-08-25	19.50	19.87	19.40	19.56	19.56	qfq	3,767,263	73,993,756	0.36%
2025-08-22	19.86	19.93	19.19	19.49	19.49	qfq	5,557,167	108,080,908	-1.86%
2025-08-21	20.01	20.16	19.70	19.86	19.86	qfq	2,700,147	53,750,837	-0.45%
2025-08-20	19.87	20.03	19.60	19.95	19.95	qfq	3,439,623	68,091,279	0.40%
2025-08-19	20.10	20.62	19.80	19.87	19.87	qfq	4,764,075	95,912,463	-1.19%
2025-08-18	20.24	20.37	19.91	20.11	20.11	qfq	4,503,254	90,573,117	-0.20%
2025-08-15	19.86	20.21	19.64	20.15	20.15	qfq	4,734,290	94,738,925	1.92%
2025-08-14	20.96	21.09	19.69	19.77	19.77	qfq	8,303,280	167,926,745	-5.86%
2025-08-13	21.03	21.35	20.59	21.00	21.00	qfq	4,057,922	84,932,035	-0.05%
2025-08-12	21.26	21.66	20.72	21.01	21.01	qfq	5,937,531	125,500,436	-0.99%
2025-08-11	20.52	21.30	20.30	21.22	21.22	qfq	5,603,304	117,587,155	4.79%
2025-08-08	19.99	20.67	19.51	20.25	20.25	qfq	5,146,158	103,696,040	1.25%
2025-08-07	19.72	20.51	19.68	20.00	20.00	qfq	4,338,525	87,374,618	0.70%
2025-08-06	20.15	20.47	19.56	19.86	19.86	qfq	5,172,474	103,125,401	-0.60%
2025-08-05	19.35	20.20	19.35	19.98	19.98	qfq	6,656,407	131,894,534	3.04%
2025-08-04	18.78	19.47	18.50	19.39	19.39	qfq	5,029,012	95,925,853	2.65%
2025-08-01	18.80	19.09	18.46	18.89	18.89	qfq	4,853,369	91,391,856	0.75%
2025-07-31	18.79	19.78	18.66	18.75	18.75	qfq	7,441,652	142,881,033	-0.48%
2025-07-30	19.10	19.18	18.57	18.84	18.84	qfq	4,627,116	87,334,652	-1.93%
2025-07-29	19.10	19.32	18.78	19.21	19.21	qfq	5,434,428	103,635,384	0.84%
2025-07-28	19.38	19.39	18.78	19.05	19.05	qfq	6,491,135	123,097,609	-1.30%
2025-07-25	18.29	19.63	18.09	19.30	19.30	qfq	9,577,615	181,933,877	5.41%
2025-07-24	18.25	18.70	18.14	18.31	18.31	qfq	4,041,103	74,153,601	0.77%
2025-07-23	18.22	18.57	17.70	18.17	18.17	qfq	4,892,520	89,154,772	-1.62%
2025-07-22	18.53	18.94	18.23	18.47	18.47	qfq	5,380,504	99,900,538	-0.22%
2025-07-21	17.97	19.05	17.87	18.51	18.51	qfq	7,406,968	136,963,428	3.41%
2025-07-18	17.87	17.95	17.55	17.90	17.90	qfq	4,315,111	76,537,187	0.67%
2025-07-17	17.51	17.89	17.40	17.78	17.78	qfq	4,484,270	79,043,142	1.60%
2025-07-16	17.66	17.95	17.35	17.50	17.50	qfq	6,067,298	106,840,812	-1.24%
2025-07-15	17.24	18.20	16.79	17.72	17.72	qfq	8,046,089	141,269,353	2.72%
2025-07-14	16.66	17.34	16.50	17.25	17.25	qfq	4,513,577	76,511,243	3.98%
2025-07-11	16.50	16.73	16.40	16.59	16.59	qfq	2,617,781	43,246,200	-0.36%
2025-07-10	16.66	16.83	16.43	16.65	16.65	qfq	2,769,546	45,938,140	0.42%
2025-07-09	16.98	16.98	16.52	16.58	16.58	qfq	3,034,346	50,584,826	-1.78%
2025-07-08	16.62	16.92	16.52	16.88	16.88	qfq	3,260,552	54,667,560	1.63%
2025-07-07	16.92	17.07	16.44	16.61	16.61	qfq	4,471,891	74,465,687	-1.54%
2025-07-04	16.70	17.32	16.53	16.87	16.87	qfq	6,298,031	106,356,768	1.87%
2025-07-03	16.22	17.50	16.13	16.56	16.56	qfq	6,821,858	114,665,566	2.60%
2025-07-02	16.14	16.35	16.03	16.14	16.14	qfq	2,240,725	36,214,791	-1.16%
2025-07-01	16.27	16.48	16.10	16.33	16.26	qfq	3,062,178	49,832,763	-0.43%
2025-06-30	15.90	16.53	15.76	16.40	16.33	qfq	3,009,462	48,735,736	3.40%
2025-06-27	15.79	15.97	15.65	15.86	15.79	qfq	1,495,331	23,714,074	0.70%
2025-06-26	15.79	15.88	15.50	15.75	15.68	qfq	1,944,104	30,496,261	-0.19%
2025-06-25	15.70	15.92	15.48	15.78	15.71	qfq	1,844,375	28,945,198	0.90%
2025-06-24	15.18	15.69	15.10	15.64	15.57	qfq	2,285,594	35,276,514	3.51%
2025-06-23	15.13	15.27	15.03	15.11	15.04	qfq	1,978,086	29,883,234	0.20%
2025-06-20	15.13	15.45	14.99	15.08	15.01	qfq	1,353,241	20,523,036	-0.33%
2025-06-19	15.59	15.75	15.03	15.13	15.06	qfq	2,499,304	38,192,408	-2.95%
2025-06-18	15.83	15.86	15.53	15.59	15.52	qfq	1,869,633	29,238,244	-1.89%
2025-06-17	15.83	16.16	15.75	15.89	15.82	qfq	2,150,870	34,219,351	0.57%
2025-06-16	15.85	16.14	15.66	15.80	15.73	qfq	2,800,126	44,563,968	0.77%
2025-06-13	15.93	16.18	15.64	15.68	15.61	qfq	2,240,092	35,404,957	-1.75%
2025-06-12	16.05	16.11	15.79	15.96	15.89	qfq	1,878,251	29,901,484	-0.44%
2025-06-11	16.24	16.28	16.00	16.03	15.96	qfq	1,850,399	29,787,170	-0.56%
2025-06-10	16.19	16.39	15.99	16.12	16.05	qfq	2,955,816	47,741,900	-0.43%
2025-06-09	16.18	16.65	16.03	16.19	16.12	qfq	2,942,182	48,180,790	0.68%
2025-06-06	16.30	16.34	15.87	16.08	16.01	qfq	2,663,370	42,730,396	-1.23%
2025-06-05	16.21	16.50	16.08	16.28	16.21	qfq	2,552,505	41,583,184	0.31%
2025-06-04	15.95	16.44	15.93	16.23	16.16	qfq	2,932,117	47,522,130	1.00%
2025-06-03	15.37	16.13	15.37	16.07	16.00	qfq	2,716,698	43,285,318	2.49%
2025-05-30	15.79	15.93	15.58	15.68	15.61	qfq	2,675,281	42,045,428	-0.76%
2025-05-29	15.16	15.83	15.00	15.80	15.73	qfq	3,718,105	57,871,985	5.19%
2025-05-28	15.25	15.33	14.96	15.02	14.95	qfq	1,265,355	19,083,212	-0.79%
2025-05-27	15.00	15.21	14.86	15.14	15.07	qfq	1,678,367	25,291,487	1.41%
2025-05-26	15.08	15.14	14.89	14.93	14.86	qfq	1,587,164	23,793,085	-0.99%
2025-05-23	14.91	15.43	14.91	15.08	15.01	qfq	2,088,467	31,774,863	0.94%
2025-05-22	15.10	15.44	14.92	14.94	14.87	qfq	1,825,701	27,567,846	-2.42%
2025-05-21	15.43	15.49	15.29	15.31	15.24	qfq	1,486,633	22,865,904	-0.52%
2025-05-20	15.36	15.55	15.29	15.39	15.32	qfq	1,771,111	27,353,719	0.20%
2025-05-19	15.10	15.40	15.00	15.36	15.29	qfq	2,223,400	33,930,481	1.86%
2025-05-16	14.84	15.14	14.81	15.08	15.01	qfq	1,730,405	26,025,833	1.34%
2025-05-15	14.91	14.98	14.76	14.88	14.81	qfq	1,276,029	18,970,123	-0.40%
2025-05-14	15.00	15.12	14.84	14.94	14.87	qfq	1,917,416	28,715,815	-0.80%
2025-05-13	15.13	15.20	15.00	15.06	14.99	qfq	1,601,161	24,150,667	0.27%
2025-05-12	15.01	15.18	14.91	15.02	14.95	qfq	1,708,307	25,621,695	-0.13%
2025-05-09	15.37	15.37	14.96	15.04	14.97	qfq	1,901,894	28,726,620	-1.38%
2025-05-08	14.91	15.53	14.91	15.25	15.18	qfq	3,086,171	47,233,662	1.26%
2025-05-07	15.25	15.34	14.90	15.06	14.99	qfq	2,272,086	34,361,552	-0.13%
2025-05-06	14.90	15.24	14.79	15.08	15.01	qfq	3,295,725	49,437,835	2.17%
2025-04-30	14.22	14.88	14.22	14.76	14.70	qfq	3,372,249	49,383,213	3.80%
2025-04-29	13.92	14.47	13.78	14.22	14.16	qfq	2,979,968	42,379,977	2.82%
2025-04-28	13.64	13.93	13.56	13.83	13.77	qfq	2,805,280	38,611,924	-0.07%
2025-04-25	13.91	14.02	13.73	13.84	13.78	qfq	1,808,113	25,089,733	-0.50%
2025-04-24	14.02	14.25	13.81	13.91	13.85	qfq	2,042,569	28,609,308	-1.35%
2025-04-23	14.15	14.32	14.06	14.10	14.04	qfq	1,601,366	22,685,270	-0.21%
2025-04-22	14.04	14.22	14.00	14.13	14.07	qfq	1,872,451	26,399,686	0.00%
2025-04-21	13.89	14.13	13.53	14.13	14.07	qfq	2,555,470	35,649,847	2.69%
2025-04-18	13.70	13.97	13.57	13.76	13.70	qfq	2,551,871	35,062,797	1.18%
2025-04-17	13.47	13.76	13.37	13.60	13.54	qfq	2,348,887	32,046,201	1.12%
2025-04-16	13.80	13.90	13.22	13.45	13.39	qfq	3,200,749	43,340,555	-3.45%
2025-04-15	14.06	14.10	13.73	13.93	13.87	qfq	2,171,345	30,145,033	0.14%
2025-04-14	13.98	14.16	13.81	13.91	13.85	qfq	2,780,014	38,788,808	0.58%
2025-04-11	13.87	13.99	13.61	13.83	13.77	qfq	3,627,173	50,154,408	2.60%
2025-04-10	13.25	13.65	13.20	13.48	13.42	qfq	3,525,317	47,638,941	4.25%
2025-04-09	12.52	13.00	11.58	12.93	12.87	qfq	3,854,246	47,558,089	2.29%
2025-04-08	12.44	13.19	12.38	12.64	12.58	qfq	4,271,754	54,146,809	3.44%
2025-04-07	14.58	14.60	12.20	12.22	12.17	qfq	5,522,657	72,617,617	-19.87%
2025-04-03	15.32	15.67	15.12	15.25	15.18	qfq	2,735,176	42,091,289	-1.10%
2025-04-02	15.29	15.48	15.05	15.42	15.35	qfq	2,413,143	37,007,071	0.85%
2025-04-01	14.59	15.47	14.44	15.29	15.22	qfq	4,067,620	62,034,225	4.80%
2025-03-31	14.60	14.74	14.36	14.59	14.53	qfq	2,018,319	29,285,699	-1.29%
2025-03-28	14.70	15.21	14.63	14.78	14.72	qfq	2,468,339	36,882,279	0.20%
2025-03-27	14.68	14.83	14.35	14.75	14.69	qfq	1,581,089	23,181,478	0.55%
2025-03-26	14.46	14.82	14.40	14.67	14.61	qfq	1,910,981	28,123,047	1.52%
2025-03-25	14.39	14.53	14.16	14.45	14.39	qfq	1,493,034	21,421,996	0.28%
2025-03-24	14.87	14.99	14.12	14.41	14.35	qfq	3,078,965	44,577,197	-3.09%
2025-03-21	15.25	15.32	14.83	14.87	14.80	qfq	2,454,867	36,908,829	-2.43%
2025-03-20	15.38	15.38	15.15	15.24	15.17	qfq	2,303,240	35,096,717	-1.10%
2025-03-19	15.38	15.63	15.29	15.41	15.34	qfq	2,828,538	43,759,062	0.26%
2025-03-18	15.22	15.38	15.12	15.37	15.30	qfq	1,849,915	28,277,022	0.99%
2025-03-17	15.35	15.35	15.11	15.22	15.15	qfq	2,160,037	32,900,343	0.79%
2025-03-14	15.01	15.21	14.78	15.10	15.03	qfq	2,573,901	38,675,318	1.41%
2025-03-13	15.04	15.07	14.71	14.89	14.82	qfq	1,919,614	28,469,520	-1.06%
2025-03-12	15.16	15.18	14.92	15.05	14.98	qfq	1,703,780	25,570,799	-0.46%
2025-03-11	14.85	15.21	14.85	15.12	15.05	qfq	2,185,428	32,879,436	-0.20%
2025-03-10	14.89	15.46	14.81	15.15	15.08	qfq	3,479,750	52,983,615	2.30%
2025-03-07	14.87	15.19	14.66	14.81	14.75	qfq	3,738,687	55,849,874	0.14%
2025-03-06	14.52	14.86	14.50	14.79	14.73	qfq	2,520,316	37,178,743	2.14%
2025-03-05	14.51	14.65	14.33	14.48	14.42	qfq	2,067,883	29,823,592	-1.09%
2025-03-04	14.66	14.67	14.30	14.64	14.58	qfq	2,176,545	31,641,299	0.83%
2025-03-03	14.22	14.67	14.22	14.52	14.46	qfq	3,754,274	54,375,679	2.54%
2025-02-28	14.70	14.72	14.15	14.16	14.10	qfq	3,232,179	46,488,620	-3.67%
2025-02-27	14.60	14.99	14.40	14.70	14.64	qfq	3,703,070	54,197,587	0.14%
2025-02-26	14.20	14.71	14.20	14.68	14.62	qfq	4,313,920	62,634,389	4.93%
2025-02-25	14.10	14.10	13.91	13.99	13.93	qfq	1,538,694	21,565,346	-1.13%
2025-02-24	14.18	14.20	13.95	14.15	14.09	qfq	2,030,405	28,594,082	0.14%
2025-02-21	14.07	14.14	13.82	14.13	14.07	qfq	2,259,031	31,638,135	0.43%
2025-02-20	13.80	14.18	13.76	14.07	14.01	qfq	2,266,273	31,727,716	2.25%
2025-02-19	13.48	13.81	13.47	13.76	13.70	qfq	1,587,848	21,780,023	1.55%
2025-02-18	13.98	13.98	13.48	13.55	13.49	qfq	2,345,667	32,093,248	-2.94%
2025-02-17	13.80	14.18	13.76	13.96	13.90	qfq	2,975,810	41,672,800	1.45%
2025-02-14	13.31	13.83	13.31	13.76	13.70	qfq	3,083,527	42,180,794	3.23%
2025-02-13	13.52	13.59	13.30	13.33	13.27	qfq	1,595,459	21,391,779	-1.41%
2025-02-12	13.61	13.62	13.41	13.52	13.46	qfq	1,702,420	22,990,253	-0.66%
2025-02-11	13.70	13.85	13.40	13.61	13.55	qfq	2,655,015	36,026,503	-1.23%
2025-02-10	13.55	13.85	13.44	13.78	13.72	qfq	2,641,398	36,075,584	2.23%
2025-02-07	13.40	13.65	13.34	13.48	13.42	qfq	2,671,730	36,101,720	0.60%
2025-02-06	13.18	13.40	13.08	13.40	13.34	qfq	2,236,646	29,614,048	1.67%
2025-02-05	13.30	13.41	13.12	13.18	13.12	qfq	1,661,988	22,003,192	-0.45%
2025-01-27	13.34	13.55	13.20	13.24	13.18	qfq	2,273,781	30,422,081	-0.15%
2025-01-24	13.27	13.29	13.06	13.26	13.20	qfq	1,970,389	25,924,442	0.76%
2025-01-23	13.19	13.40	13.06	13.16	13.10	qfq	2,285,619	30,275,691	0.77%
2025-01-22	13.35	13.40	12.88	13.06	13.00	qfq	2,999,110	39,075,030	-2.17%
2025-01-21	13.13	13.55	13.00	13.35	13.29	qfq	4,967,839	65,925,048	1.14%
2025-01-20	12.52	13.28	12.52	13.20	13.14	qfq	5,312,179	68,809,977	7.49%
2025-01-17	12.35	12.35	12.11	12.28	12.23	qfq	1,829,733	22,353,269	-0.57%
2025-01-16	12.38	12.59	12.21	12.35	12.30	qfq	2,128,022	26,357,496	-0.24%
2025-01-15	12.40	12.53	12.29	12.38	12.33	qfq	1,804,216	22,340,397	-0.88%
2025-01-14	12.09	12.50	11.92	12.49	12.44	qfq	2,896,199	35,435,476	4.78%
2025-01-13	11.77	12.03	11.73	11.92	11.87	qfq	2,128,648	25,364,175	-0.67%
2025-01-10	12.35	12.35	11.97	12.00	11.95	qfq	1,490,810	18,043,103	-2.04%
2025-01-09	12.26	12.40	12.11	12.25	12.20	qfq	1,480,799	18,179,030	0.00%
2025-01-08	12.51	12.55	11.95	12.25	12.20	qfq	1,838,968	22,560,618	-1.45%
2025-01-07	12.16	12.47	12.01	12.43	12.38	qfq	1,892,214	23,261,260	1.64%
2025-01-06	12.09	12.38	11.66	12.23	12.18	qfq	2,107,548	25,473,490	1.49%
2025-01-03	12.31	12.50	11.96	12.05	12.00	qfq	1,924,368	23,510,574	-2.11%
2025-01-02	12.74	12.98	12.26	12.31	12.26	qfq	2,281,354	28,846,420	-4.05%
2024-12-31	13.33	13.44	12.75	12.83	12.77	qfq	1,947,787	25,318,075	-4.04%
2024-12-30	13.35	13.44	13.10	13.37	13.31	qfq	1,216,114	16,180,426	-0.89%
2024-12-27	13.49	13.68	13.35	13.49	13.43	qfq	1,325,209	17,973,355	0.52%
2024-12-26	13.10	13.57	13.10	13.42	13.36	qfq	1,511,674	20,331,301	1.36%
2024-12-25	13.34	13.50	12.93	13.24	13.18	qfq	2,020,845	26,645,698	-0.90%
2024-12-24	13.39	13.48	13.15	13.36	13.30	qfq	1,327,956	17,687,588	0.91%
2024-12-23	13.83	14.00	13.23	13.24	13.18	qfq	2,547,873	34,476,034	-4.95%
2024-12-20	13.83	14.09	13.73	13.93	13.87	qfq	1,941,073	27,063,420	1.16%
2024-12-19	14.00	14.05	13.67	13.77	13.71	qfq	2,306,084	31,835,252	-1.85%
2024-12-18	14.03	14.19	13.61	14.03	13.97	qfq	1,588,504	22,266,186	0.29%
2024-12-17	14.65	14.65	13.92	13.99	13.93	qfq	2,189,878	31,038,966	-4.11%
2024-12-16	14.71	14.79	14.51	14.59	14.53	qfq	1,505,811	22,043,416	-0.82%
2024-12-13	15.04	15.04	14.68	14.71	14.65	qfq	1,894,870	28,121,913	-2.39%
2024-12-12	15.02	15.10	14.92	15.07	15.00	qfq	1,688,651	25,365,044	0.53%
2024-12-11	14.99	15.12	14.89	14.99	14.92	qfq	1,743,245	26,109,280	0.07%
2024-12-10	15.54	15.83	14.93	14.98	14.91	qfq	3,181,046	48,523,132	-1.32%
2024-12-09	15.18	15.48	14.97	15.18	15.11	qfq	2,517,387	38,291,870	-0.33%
2024-12-06	14.80	15.35	14.74	15.23	15.16	qfq	3,147,376	47,566,506	1.94%
2024-12-05	14.70	15.03	14.60	14.94	14.87	qfq	2,166,561	32,237,496	1.77%
2024-12-04	15.06	15.06	14.56	14.68	14.62	qfq	1,928,091	28,535,797	-2.26%
2024-12-03	14.86	15.19	14.86	15.02	14.95	qfq	2,726,016	40,975,505	0.40%
2024-12-02	14.73	15.01	14.66	14.96	14.89	qfq	2,530,728	37,697,968	1.36%
2024-11-29	14.58	14.87	14.34	14.76	14.70	qfq	1,988,884	29,146,928	1.58%
2024-11-28	14.67	14.77	14.46	14.53	14.47	qfq	1,902,157	27,769,189	-0.82%
2024-11-27	14.53	14.68	13.90	14.65	14.59	qfq	2,403,838	34,211,884	1.03%
2024-11-26	14.50	14.89	14.42	14.50	14.44	qfq	2,177,791	31,880,244	0.00%
2024-11-25	14.30	14.55	14.20	14.50	14.44	qfq	1,966,176	28,314,744	2.18%
2024-11-22	15.02	15.02	14.10	14.19	14.13	qfq	2,392,741	34,987,816	-5.53%
2024-11-21	14.82	15.15	14.81	15.02	14.95	qfq	2,958,184	44,308,397	1.56%
2024-11-20	14.47	14.86	14.38	14.79	14.73	qfq	2,250,612	33,057,445	2.14%
2024-11-19	14.10	14.54	13.93	14.48	14.42	qfq	2,248,738	31,901,095	3.50%
2024-11-18	14.51	14.62	13.84	13.99	13.93	qfq	2,957,329	42,029,797	-3.58%
2024-11-15	14.62	14.95	14.50	14.51	14.45	qfq	2,165,388	31,919,977	-0.82%
2024-11-14	15.38	15.44	14.59	14.63	14.57	qfq	2,796,686	41,802,761	-4.57%
2024-11-13	15.24	15.62	14.94	15.33	15.26	qfq	3,492,711	53,133,323	-0.33%
2024-11-12	15.54	16.00	15.18	15.38	15.31	qfq	4,784,140	74,961,428	-0.45%
2024-11-11	14.85	15.46	14.73	15.45	15.38	qfq	3,553,241	54,135,975	3.55%
2024-11-08	15.15	15.24	14.75	14.92	14.85	qfq	3,259,858	48,682,943	0.13%
2024-11-07	14.40	14.95	14.36	14.90	14.83	qfq	2,973,249	43,651,376	3.33%
2024-11-06	14.55	14.77	14.33	14.42	14.36	qfq	2,901,797	42,333,526	-0.35%
2024-11-05	14.07	14.50	14.02	14.47	14.41	qfq	2,664,084	38,189,802	2.92%
2024-11-04	13.77	14.10	13.68	14.06	14.00	qfq	2,086,150	29,050,837	1.37%
2024-11-01	14.28	14.54	13.80	13.87	13.81	qfq	2,931,408	41,287,165	-2.94%
2024-10-31	13.96	14.48	13.94	14.29	14.23	qfq	3,059,413	43,513,088	2.81%
2024-10-30	14.24	14.33	13.70	13.90	13.84	qfq	2,915,718	40,712,254	-3.07%
2024-10-29	15.30	15.38	14.21	14.34	14.28	qfq	4,473,036	65,800,446	-3.43%
2024-10-28	14.40	14.88	14.21	14.85	14.78	qfq	4,286,422	62,614,776	4.80%
2024-10-25	13.77	14.29	13.68	14.17	14.11	qfq	3,300,217	46,343,329	2.68%
2024-10-24	13.87	14.07	13.73	13.80	13.74	qfq	2,966,504	41,243,530	-1.99%
2024-10-23	14.00	14.26	13.90	14.08	14.02	qfq	3,177,882	44,752,941	0.07%
2024-10-22	13.80	14.07	13.70	14.07	14.01	qfq	2,798,543	38,893,455	1.52%
2024-10-21	13.46	14.10	13.30	13.86	13.80	qfq	3,701,378	50,664,099	3.05%
2024-10-18	12.72	13.70	12.70	13.45	13.39	qfq	3,422,449	45,070,998	5.08%
2024-10-17	12.90	13.13	12.78	12.80	12.74	qfq	2,692,938	34,905,620	-0.08%
2024-10-16	13.01	13.19	12.69	12.81	12.75	qfq	3,006,330	38,995,705	-3.17%
2024-10-15	13.52	13.80	13.17	13.23	13.17	qfq	2,741,395	36,876,340	-3.50%
2024-10-14	13.53	13.74	13.20	13.71	13.65	qfq	2,708,545	36,705,821	2.08%
2024-10-11	14.39	14.39	13.01	13.43	13.37	qfq	3,130,798	42,656,845	-6.54%
2024-10-10	14.30	14.89	14.12	14.37	14.31	qfq	3,293,847	47,823,119	0.77%
2024-10-09	15.51	15.60	14.25	14.26	14.20	qfq	5,913,865	88,766,066	-12.19%
2024-10-08	16.74	16.77	14.74	16.24	16.17	qfq	7,384,537	116,462,440	15.83%
2024-09-30	12.86	14.28	12.38	14.02	13.96	qfq	5,749,957	76,561,454	16.25%
2024-09-27	11.37	12.20	11.37	12.06	12.01	qfq	2,168,874	25,563,007	7.30%
2024-09-26	10.83	11.26	10.76	11.24	11.19	qfq	1,706,003	18,775,633	3.21%
2024-09-25	11.08	11.11	10.84	10.89	10.84	qfq	1,845,950	20,265,200	0.93%
2024-09-24	10.35	10.80	10.22	10.79	10.74	qfq	1,891,457	19,979,647	5.27%
2024-09-23	10.43	10.55	10.24	10.25	10.21	qfq	1,128,038	11,673,918	-1.73%
2024-09-20	10.80	10.83	10.33	10.43	10.38	qfq	1,383,546	14,480,241	-2.52%
2024-09-19	10.60	10.84	10.52	10.70	10.65	qfq	1,062,621	11,366,973	1.13%
2024-09-18	10.81	10.83	10.39	10.58	10.53	qfq	1,254,587	13,269,216	-2.04%
2024-09-13	11.16	11.20	10.75	10.80	10.75	qfq	1,774,335	19,397,924	-3.66%
2024-09-12	11.24	11.49	11.17	11.21	11.16	qfq	933,841	10,595,873	-0.36%
2024-09-11	11.61	11.61	11.20	11.25	11.20	qfq	966,343	10,967,523	-0.53%
2024-09-10	11.15	11.39	11.06	11.31	11.26	qfq	1,037,803	11,623,950	0.44%
2024-09-09	11.10	11.45	11.00	11.26	11.21	qfq	1,911,526	21,593,645	1.44%
2024-09-06	11.51	11.58	11.10	11.10	11.05	qfq	1,950,233	21,986,102	-4.06%
2024-09-05	11.61	11.66	11.51	11.57	11.52	qfq	812,326	9,402,400	0.17%
2024-09-04	11.65	11.82	11.49	11.55	11.50	qfq	1,042,089	12,092,180	-0.60%
2024-09-03	11.72	11.80	11.56	11.62	11.57	qfq	1,453,063	16,957,789	-0.85%
2024-09-02	11.73	12.09	11.70	11.72	11.67	qfq	2,181,746	25,904,972	-0.68%
2024-08-30	11.65	11.95	11.60	11.80	11.75	qfq	2,173,230	25,675,605	1.11%
2024-08-29	11.45	11.72	11.28	11.67	11.62	qfq	1,657,339	19,196,958	1.92%
2024-08-28	11.27	11.60	11.11	11.45	11.40	qfq	2,066,257	23,614,082	0.97%
2024-08-27	11.39	11.65	11.25	11.34	11.29	qfq	1,871,674	21,373,406	1.16%
2024-08-26	10.71	11.32	10.70	11.21	11.16	qfq	2,141,117	23,708,363	5.16%
2024-08-23	10.87	10.95	10.27	10.66	10.61	qfq	1,594,294	16,922,996	-1.93%
2024-08-22	11.08	11.08	10.83	10.87	10.82	qfq	865,620	9,465,139	-0.91%
2024-08-21	11.00	11.11	10.86	10.97	10.92	qfq	1,086,426	11,938,887	-1.08%
2024-08-20	11.31	11.40	10.98	11.09	11.04	qfq	1,645,023	18,379,349	-2.89%
2024-08-19	11.62	11.70	11.42	11.42	11.37	qfq	1,622,026	18,652,929	-1.81%
2024-08-16	11.16	11.82	11.12	11.63	11.58	qfq	2,393,637	27,507,038	3.65%
2024-08-15	11.29	11.41	11.11	11.22	11.17	qfq	1,519,127	17,124,550	-0.53%
2024-08-14	11.38	11.45	11.26	11.28	11.23	qfq	1,208,502	13,690,157	-1.57%
2024-08-13	11.46	11.65	11.28	11.46	11.41	qfq	1,644,788	18,746,680	-1.21%
2024-08-12	11.45	11.75	11.35	11.60	11.55	qfq	1,864,764	21,622,279	1.40%
2024-08-09	11.58	11.76	11.35	11.44	11.39	qfq	2,014,930	23,189,606	-0.78%
2024-08-08	11.55	11.71	11.45	11.53	11.48	qfq	1,612,008	18,645,254	0.17%
2024-08-07	11.68	11.77	11.44	11.51	11.46	qfq	1,541,940	17,763,924	-1.46%
2024-08-06	11.22	11.70	11.22	11.68	11.63	qfq	2,715,575	31,249,131	4.75%
2024-08-05	11.30	11.53	11.12	11.15	11.10	qfq	2,353,467	26,716,481	-2.19%
2024-08-02	11.48	11.88	11.34	11.40	11.35	qfq	2,930,926	34,054,322	-1.98%
2024-08-01	11.35	11.73	11.26	11.63	11.58	qfq	3,302,407	38,115,745	2.56%
2024-07-31	10.99	11.37	10.77	11.34	11.29	qfq	3,198,778	35,715,826	4.04%
2024-07-30	10.95	11.09	10.80	10.90	10.85	qfq	1,923,499	21,055,446	-0.55%
2024-07-29	11.21	11.21	10.70	10.96	10.91	qfq	3,222,666	35,117,521	-0.45%
2024-07-26	11.20	11.34	10.96	11.01	10.96	qfq	4,215,047	46,780,704	-0.99%
2024-07-25	11.40	12.04	11.12	11.12	11.07	qfq	6,192,218	71,872,992	-2.80%
2024-07-24	11.43	11.58	11.11	11.44	11.39	qfq	5,426,612	61,661,387	2.05%
2024-07-23	11.41	11.77	11.00	11.21	11.16	qfq	4,476,055	51,109,507	-0.97%
2024-07-22	11.19	11.44	11.10	11.32	11.27	qfq	4,740,185	53,486,128	1.07%
2024-07-19	10.93	11.55	10.80	11.20	11.15	qfq	8,209,738	91,454,677	1.45%
2024-07-18	10.80	11.77	10.63	11.04	10.99	qfq	10,019,335	110,819,729	9.74%
2024-07-17	10.13	10.30	9.97	10.06	10.02	qfq	1,947,390	19,636,836	-1.76%
2024-07-16	10.15	10.24	9.92	10.24	10.20	qfq	2,305,526	23,330,115	1.49%
2024-07-15	10.06	10.26	9.86	10.09	10.05	qfq	2,284,964	22,960,511	0.00%
2024-07-12	9.47	10.30	9.47	10.09	10.05	qfq	2,328,448	23,529,811	0.60%
2024-07-11	9.48	10.08	9.48	10.03	9.99	qfq	1,802,375	17,874,268	5.69%
2024-07-10	9.54	9.70	9.34	9.49	9.45	qfq	1,315,369	12,562,547	-0.84%
2024-07-09	9.62	9.67	9.21	9.57	9.53	qfq	1,719,000	16,281,285	0.63%
2024-07-08	9.77	9.98	9.50	9.51	9.47	qfq	1,877,920	18,166,766	-4.04%
2024-07-05	10.70	10.70	9.40	9.91	9.87	qfq	2,691,373	26,296,287	5.43%
2024-07-04	9.87	9.89	9.39	9.40	9.36	qfq	1,655,653	15,780,508	-4.76%
2024-07-03	10.01	10.14	9.85	9.87	9.76	qfq	1,071,825	10,686,130	-1.69%
2024-07-02	10.35	10.35	9.98	10.04	9.92	qfq	1,002,162	10,125,333	-0.10%
2024-07-01	9.95	10.14	9.72	10.05	9.93	qfq	1,157,310	11,506,974	0.90%
2024-06-28	9.93	10.21	9.92	9.96	9.84	qfq	1,196,149	12,062,906	-0.50%
2024-06-27	10.20	10.41	9.90	10.01	9.89	qfq	1,402,305	14,248,777	-1.86%
2024-06-26	9.88	10.22	9.73	10.20	10.08	qfq	1,300,824	13,006,261	3.98%
2024-06-25	10.20	10.20	9.76	9.81	9.70	qfq	1,296,896	12,824,885	0.31%
2024-06-24	10.18	10.18	9.72	9.78	9.67	qfq	1,580,780	15,665,861	-4.49%
2024-06-21	10.43	10.65	10.17	10.24	10.12	qfq	1,445,007	14,973,212	-1.63%
2024-06-20	10.26	10.62	10.21	10.41	10.29	qfq	2,217,553	23,183,042	1.56%
2024-06-19	10.22	10.42	10.10	10.25	10.13	qfq	1,102,149	11,299,430	0.29%
2024-06-18	10.10	10.27	10.03	10.22	10.10	qfq	1,117,768	11,372,214	0.59%
2024-06-17	10.57	10.57	10.05	10.16	10.04	qfq	1,715,894	17,531,709	-2.87%
2024-06-14	10.55	10.57	10.37	10.46	10.34	qfq	1,142,118	11,935,181	-0.85%
2024-06-13	10.44	10.66	10.26	10.55	10.43	qfq	1,480,774	15,521,240	0.86%
2024-06-12	10.20	10.58	10.15	10.46	10.34	qfq	1,223,339	12,758,732	2.55%
2024-06-11	10.22	10.36	9.87	10.20	10.08	qfq	1,601,877	16,155,635	0.20%
2024-06-07	9.82	10.30	9.82	10.18	10.06	qfq	1,922,735	19,493,419	4.20%
2024-06-06	10.42	10.60	9.66	9.77	9.66	qfq	2,453,592	24,488,322	-6.77%
2024-06-05	10.66	10.68	10.35	10.48	10.36	qfq	1,408,060	14,790,854	-1.69%
2024-06-04	11.09	11.09	10.53	10.66	10.54	qfq	1,816,548	19,409,325	-4.05%
2024-06-03	11.58	11.63	11.00	11.11	10.98	qfq	1,822,037	20,582,964	-3.98%
2024-05-31	11.38	11.68	11.32	11.57	11.44	qfq	1,174,169	13,485,054	1.94%
2024-05-30	11.49	11.51	11.24	11.35	11.22	qfq	995,217	11,299,353	-0.44%
2024-05-29	11.50	11.63	11.36	11.40	11.27	qfq	799,918	9,169,388	0.00%
2024-05-28	11.52	11.60	11.30	11.40	11.27	qfq	1,478,776	16,929,304	-1.13%
2024-05-27	11.56	11.70	11.33	11.53	11.40	qfq	1,321,998	15,144,347	-0.26%
2024-05-24	11.60	11.77	11.48	11.56	11.43	qfq	1,630,177	18,989,583	0.61%
2024-05-23	11.70	11.86	11.45	11.49	11.36	qfq	1,473,464	17,101,630	-3.04%
2024-05-22	11.87	12.10	11.78	11.85	11.71	qfq	1,414,333	16,822,286	-0.25%
2024-05-21	12.18	12.19	11.77	11.88	11.74	qfq	1,903,957	22,637,833	-2.54%
2024-05-20	12.05	12.28	11.97	12.19	12.05	qfq	2,478,393	30,085,294	1.67%
2024-05-17	11.87	11.99	11.64	11.99	11.85	qfq	1,956,212	23,262,781	1.35%
2024-05-16	11.88	11.98	11.75	11.83	11.69	qfq	1,729,580	20,562,343	0.51%
2024-05-15	12.09	12.09	11.68	11.77	11.63	qfq	1,989,615	23,591,192	-2.16%
2024-05-14	12.07	12.22	11.95	12.03	11.89	qfq	2,095,600	25,334,169	-0.17%
2024-05-13	12.43	12.60	11.90	12.05	11.91	qfq	3,904,649	47,720,125	-4.97%
2024-05-10	13.26	13.42	12.63	12.68	12.53	qfq	4,587,277	59,415,185	-6.00%
2024-05-09	12.85	13.72	12.42	13.49	13.33	qfq	4,852,029	64,053,900	4.33%
2024-05-08	12.49	13.22	12.30	12.93	12.78	qfq	4,449,907	57,051,143	3.69%
2024-05-07	12.15	12.56	11.99	12.47	12.33	qfq	2,844,301	34,888,352	4.09%
2024-05-06	12.06	12.15	11.82	11.98	11.84	qfq	2,268,906	27,100,002	0.42%
2024-04-30	11.63	12.03	11.50	11.93	11.79	qfq	2,168,152	25,554,710	2.05%
2024-04-29	11.05	11.73	11.00	11.69	11.55	qfq	2,659,813	30,285,684	4.47%
2024-04-26	10.71	11.19	10.71	11.19	11.06	qfq	2,195,517	24,222,978	2.94%
2024-04-25	10.57	10.87	10.57	10.87	10.74	qfq	1,780,583	19,200,442	2.64%
2024-04-24	10.46	10.61	10.25	10.59	10.47	qfq	2,228,220	23,339,481	1.53%
2024-04-23	10.70	10.78	10.27	10.43	10.31	qfq	3,241,512	33,932,639	-5.18%
2024-04-22	9.90	11.33	9.73	11.00	10.87	qfq	3,715,260	39,592,062	12.24%
2024-04-19	9.90	10.04	9.74	9.80	9.69	qfq	1,243,912	12,248,508	-2.20%
2024-04-18	10.19	10.21	9.86	10.02	9.90	qfq	1,600,520	16,098,487	-0.89%
2024-04-17	9.22	10.18	9.18	10.11	9.99	qfq	2,825,024	27,941,862	11.22%
2024-04-16	10.13	10.13	9.01	9.09	8.98	qfq	2,997,739	28,010,695	-10.53%
2024-04-15	11.00	11.10	9.90	10.16	10.04	qfq	2,485,844	25,909,667	-8.22%
2024-04-12	11.27	11.48	11.03	11.07	10.94	qfq	1,137,454	12,725,235	-2.21%
2024-04-11	11.40	11.68	11.30	11.32	11.19	qfq	997,260	11,423,192	-0.61%
2024-04-10	11.76	11.78	11.32	11.39	11.26	qfq	1,125,747	12,941,382	-3.39%
2024-04-09	11.46	11.82	11.37	11.79	11.65	qfq	1,292,439	15,002,225	2.79%
2024-04-08	12.20	12.25	11.40	11.47	11.34	qfq	1,603,801	18,790,868	-5.98%
2024-04-03	12.18	12.30	11.99	12.20	12.06	qfq	1,114,770	13,516,791	0.16%
2024-04-02	12.06	12.23	11.99	12.18	12.04	qfq	1,293,841	15,707,032	0.91%
2024-04-01	11.96	12.08	11.78	12.07	11.93	qfq	1,506,348	18,011,283	1.43%
2024-03-29	11.63	11.95	11.51	11.90	11.76	qfq	1,714,179	20,253,469	3.57%
2024-03-28	11.22	11.68	11.11	11.49	11.36	qfq	1,406,989	16,188,055	2.32%
2024-03-27	11.57	11.75	11.11	11.23	11.10	qfq	1,246,601	14,337,868	-3.27%
2024-03-26	11.69	11.76	11.33	11.61	11.48	qfq	1,426,553	16,505,018	-0.34%
2024-03-25	12.15	12.25	11.61	11.65	11.52	qfq	1,640,026	19,531,313	-4.35%
2024-03-22	12.41	12.62	12.10	12.18	12.04	qfq	1,291,719	15,833,288	-2.79%
2024-03-21	12.71	12.76	12.30	12.53	12.38	qfq	1,598,094	20,044,339	-0.95%
2024-03-20	12.33	12.66	12.33	12.65	12.50	qfq	1,580,198	19,796,150	2.35%
2024-03-19	12.40	12.60	12.34	12.36	12.22	qfq	1,704,730	21,222,851	-0.80%
2024-03-18	12.15	12.46	12.00	12.46	12.32	qfq	2,055,607	25,165,880	3.23%
2024-03-15	11.98	12.16	11.74	12.07	11.93	qfq	1,709,110	20,382,335	0.42%
2024-03-14	12.20	12.65	11.86	12.02	11.88	qfq	1,915,175	23,351,624	-0.25%
2024-03-13	12.08	12.16	11.90	12.05	11.91	qfq	1,488,523	17,929,703	0.00%
2024-03-12	11.99	12.17	11.80	12.05	11.91	qfq	1,647,196	19,806,765	1.43%
2024-03-11	11.69	11.95	11.44	11.88	11.74	qfq	1,563,711	18,328,775	3.94%
2024-03-08	11.17	11.50	11.16	11.43	11.30	qfq	1,169,182	13,300,065	2.05%
2024-03-07	11.47	11.57	11.18	11.20	11.07	qfq	1,363,500	15,508,846	-1.67%
2024-03-06	11.48	11.53	11.14	11.39	11.26	qfq	1,378,656	15,636,168	0.35%
2024-03-05	11.62	11.84	11.30	11.35	11.22	qfq	2,040,004	23,460,080	-2.91%
2024-03-04	11.77	11.90	11.44	11.69	11.55	qfq	2,472,568	28,793,003	-0.76%
2024-03-01	11.70	11.89	11.50	11.78	11.64	qfq	3,125,667	36,537,041	1.73%
2024-02-29	11.11	11.72	11.11	11.58	11.45	qfq	5,245,177	60,110,680	1.14%
2024-02-28	12.53	13.39	11.38	11.45	11.32	qfq	4,544,582	56,182,159	-8.98%
2024-02-27	12.52	12.69	12.18	12.58	12.43	qfq	3,578,951	44,218,981	-1.64%
2024-02-26	11.71	13.25	11.71	12.79	12.64	qfq	5,579,382	70,416,459	10.07%
2024-02-23	11.15	11.62	11.10	11.62	11.49	qfq	2,228,692	25,262,713	4.22%
2024-02-22	10.66	11.15	10.66	11.15	11.02	qfq	1,886,877	20,759,842	2.67%
2024-02-21	10.48	11.26	10.31	10.86	10.73	qfq	2,901,040	31,648,649	2.45%
2024-02-20	10.65	10.97	10.37	10.60	10.48	qfq	2,380,222	25,435,255	1.44%
2024-02-19	10.72	11.09	10.13	10.45	10.33	qfq	3,811,788	40,593,542	1.06%
2024-02-08	8.71	10.34	8.10	10.34	10.22	qfq	5,798,248	53,252,173	19.95%
2024-02-07	9.63	9.73	8.42	8.62	8.52	qfq	4,651,709	40,831,198	-7.81%
2024-02-06	9.22	9.75	8.36	9.35	9.24	qfq	4,299,213	38,631,469	-1.79%
2024-02-05	10.78	10.93	9.31	9.52	9.41	qfq	3,928,518	38,715,610	-14.62%
2024-02-02	12.01	12.36	10.73	11.15	11.02	qfq	2,692,788	30,737,126	-8.23%
2024-02-01	12.15	12.48	11.70	12.15	12.01	qfq	2,632,753	31,891,905	-0.16%
2024-01-31	13.19	13.19	12.15	12.17	12.03	qfq	2,221,042	27,870,487	-7.10%
2024-01-30	13.59	13.68	13.00	13.10	12.95	qfq	1,640,505	21,872,277	-3.61%
2024-01-29	14.05	14.21	13.50	13.59	13.43	qfq	2,263,107	31,189,662	-2.93%
2024-01-26	14.45	14.51	13.91	14.00	13.84	qfq	1,736,811	24,672,557	-1.82%
2024-01-25	13.51	14.29	13.42	14.26	14.09	qfq	2,357,912	32,806,256	6.02%
2024-01-24	13.71	13.74	12.84	13.45	13.29	qfq	2,557,485	33,961,345	-0.66%
2024-01-23	13.72	14.20	13.35	13.54	13.38	qfq	2,338,161	31,771,054	-4.11%
2024-01-22	14.91	15.12	14.00	14.12	13.96	qfq	2,263,639	33,124,609	-5.93%
2024-01-19	15.59	15.59	14.95	15.01	14.84	qfq	1,737,303	26,496,462	-3.22%
2024-01-18	15.83	15.91	15.03	15.51	15.33	qfq	1,431,892	22,022,329	-1.65%
2024-01-17	16.26	16.32	15.75	15.77	15.59	qfq	1,050,595	16,849,713	-3.13%
2024-01-16	16.22	16.40	16.02	16.28	16.09	qfq	1,306,999	21,164,193	0.37%
2024-01-15	16.35	16.47	16.02	16.22	16.03	qfq	909,467	14,761,006	-0.43%
2024-01-12	16.49	16.69	16.22	16.29	16.10	qfq	997,102	16,410,171	-0.85%
2024-01-11	16.13	16.44	16.10	16.43	16.24	qfq	1,000,472	16,283,689	1.86%
2024-01-10	16.30	16.41	16.00	16.13	15.94	qfq	1,146,349	18,572,716	-0.49%
2024-01-09	16.12	16.49	16.05	16.21	16.02	qfq	1,533,434	24,876,371	0.56%
2024-01-08	16.60	16.73	15.97	16.12	15.93	qfq	1,462,072	23,758,122	-3.59%
2024-01-05	17.25	17.28	16.50	16.72	16.53	qfq	1,525,568	25,768,554	-3.07%
2024-01-04	17.24	17.30	17.08	17.25	17.05	qfq	664,131	11,417,596	-0.06%
2024-01-03	17.34	17.59	17.17	17.26	17.06	qfq	715,537	12,405,569	-1.32%
2024-01-02	17.30	17.55	17.15	17.49	17.29	qfq	1,068,923	18,619,226	1.45%
2023-12-29	17.11	17.29	17.00	17.24	17.04	qfq	728,446	12,538,279	1.00%
2023-12-28	16.68	17.20	16.45	17.07	16.87	qfq	1,001,579	16,892,609	2.83%
2023-12-27	16.55	16.70	16.42	16.60	16.41	qfq	535,975	8,865,359	0.48%
2023-12-26	16.65	16.74	16.42	16.52	16.33	qfq	689,424	11,407,979	-1.78%
2023-12-25	16.69	16.91	16.62	16.82	16.63	qfq	909,762	15,248,237	0.84%
2023-12-22	17.15	17.15	16.65	16.68	16.49	qfq	845,699	14,191,381	-2.17%
2023-12-21	16.90	17.16	16.66	17.05	16.85	qfq	1,268,623	21,455,911	0.77%
2023-12-20	17.07	17.33	16.91	16.92	16.72	qfq	986,934	16,851,011	-1.46%
2023-12-19	17.17	17.27	16.86	17.17	16.97	qfq	985,421	16,827,509	0.41%
2023-12-18	17.52	17.52	17.03	17.10	16.90	qfq	747,032	12,868,978	-1.55%
2023-12-15	17.34	17.56	17.31	17.37	17.17	qfq	850,607	14,819,134	0.00%
2023-12-14	17.59	17.84	17.36	17.37	17.17	qfq	948,658	16,669,589	-0.12%
2023-12-13	17.57	17.69	17.31	17.39	17.19	qfq	768,038	13,455,824	-0.23%
2023-12-12	17.62	17.85	17.30	17.43	17.23	qfq	946,596	16,506,931	-1.02%
2023-12-11	17.60	17.69	17.31	17.61	17.41	qfq	1,438,007	25,162,879	-0.45%
2023-12-08	17.81	17.96	17.60	17.69	17.49	qfq	1,028,549	18,265,502	-0.95%
2023-12-07	18.07	18.19	17.79	17.86	17.65	qfq	910,236	16,301,162	-1.11%
2023-12-06	18.08	18.40	17.85	18.06	17.85	qfq	1,571,196	28,475,238	0.44%
2023-12-05	18.26	18.49	17.94	17.98	17.77	qfq	1,188,751	21,573,558	-0.61%
2023-12-04	18.43	18.43	18.01	18.09	17.88	qfq	1,287,324	23,407,879	-0.66%
2023-12-01	18.54	18.62	18.16	18.21	18.00	qfq	1,137,287	20,814,095	-1.83%
2023-11-30	18.53	18.80	18.37	18.55	18.34	qfq	1,054,983	19,517,020	0.16%
2023-11-29	18.68	18.93	18.46	18.52	18.31	qfq	1,202,117	22,481,550	-1.17%
2023-11-28	18.51	18.84	18.20	18.74	18.52	qfq	1,035,881	19,271,990	1.57%
2023-11-27	18.63	18.66	18.37	18.45	18.24	qfq	1,350,893	24,985,646	-0.91%
2023-11-24	18.86	18.86	18.46	18.62	18.40	qfq	1,121,428	20,853,630	-0.43%
2023-11-23	18.37	18.84	18.22	18.70	18.48	qfq	1,356,307	25,284,101	2.35%
2023-11-22	18.59	18.68	18.27	18.27	18.06	qfq	926,332	17,076,774	-1.93%
2023-11-21	18.63	18.88	18.45	18.63	18.41	qfq	1,523,923	28,428,274	0.22%
2023-11-20	18.51	18.66	18.30	18.59	18.37	qfq	1,439,386	26,666,149	1.58%
2023-11-17	18.14	18.33	17.97	18.30	18.09	qfq	828,832	15,053,045	1.78%
2023-11-16	18.26	18.30	17.96	17.98	17.77	qfq	913,582	16,527,999	-1.59%
2023-11-15	18.28	18.50	18.23	18.27	18.06	qfq	906,233	16,613,809	0.38%
2023-11-14	18.30	18.37	18.10	18.20	17.99	qfq	805,157	14,673,564	0.11%
2023-11-13	18.50	18.50	18.09	18.18	17.97	qfq	986,911	17,933,432	-0.98%
2023-11-10	18.16	18.39	17.94	18.36	18.15	qfq	1,210,579	22,035,400	0.82%
2023-11-09	18.38	18.65	18.15	18.21	18.00	qfq	1,051,544	19,289,839	-0.82%
2023-11-08	18.08	18.53	17.97	18.36	18.15	qfq	1,477,193	27,119,412	1.83%
2023-11-07	18.13	18.16	17.97	18.03	17.82	qfq	1,001,477	18,096,480	-0.55%
2023-11-06	17.85	18.15	17.84	18.13	17.92	qfq	1,423,987	25,705,100	1.57%
2023-11-03	17.80	17.95	17.53	17.85	17.64	qfq	1,313,022	23,371,464	1.31%
2023-11-02	17.77	17.83	17.56	17.62	17.42	qfq	1,585,074	28,039,064	-0.06%
2023-11-01	17.72	17.95	17.51	17.63	17.43	qfq	1,270,043	22,421,578	-0.51%
2023-10-31	17.51	18.01	17.50	17.72	17.51	qfq	2,146,477	38,175,395	0.74%
2023-10-30	17.13	17.66	17.00	17.59	17.39	qfq	1,945,102	34,059,640	2.51%
2023-10-27	16.27	17.27	15.93	17.16	16.96	qfq	2,101,880	35,344,729	5.47%
2023-10-26	16.12	16.30	15.72	16.27	16.08	qfq	1,122,133	17,892,560	0.31%
2023-10-25	16.63	16.63	16.08	16.22	16.03	qfq	1,258,128	20,436,072	-1.40%
2023-10-24	15.98	16.62	15.67	16.45	16.26	qfq	889,106	14,423,741	3.79%
2023-10-23	16.00	16.19	15.67	15.85	15.67	qfq	1,394,552	22,192,919	-1.31%
2023-10-20	16.05	16.30	15.97	16.06	15.87	qfq	856,825	13,821,636	-0.12%
2023-10-19	16.27	16.42	15.87	16.08	15.89	qfq	759,145	12,252,929	-0.86%
2023-10-18	16.98	16.98	16.15	16.22	16.03	qfq	1,260,250	20,615,940	-3.39%
2023-10-17	16.75	16.90	16.46	16.79	16.60	qfq	1,262,004	20,993,593	-0.59%
2023-10-16	17.06	17.34	16.73	16.89	16.69	qfq	1,527,871	25,926,471	-0.59%
2023-10-13	17.06	17.35	16.91	16.99	16.79	qfq	1,290,234	22,021,196	-0.41%
2023-10-12	17.23	17.64	16.95	17.06	16.86	qfq	1,748,995	30,030,666	-0.99%
2023-10-11	16.48	17.61	16.46	17.23	17.03	qfq	2,632,829	45,495,710	4.55%
2023-10-10	17.00	17.23	16.43	16.48	16.29	qfq	1,788,720	29,956,174	-2.31%
2023-10-09	16.99	17.28	16.62	16.87	16.67	qfq	1,910,695	32,192,618	-0.18%
2023-09-28	17.73	17.73	16.85	16.90	16.70	qfq	2,838,780	48,519,984	-4.68%
2023-09-27	17.20	17.76	17.20	17.73	17.52	qfq	1,744,681	30,772,517	3.26%
2023-09-26	17.79	17.79	17.07	17.17	16.97	qfq	1,647,169	28,367,096	-2.55%
2023-09-25	17.40	17.88	17.13	17.62	17.42	qfq	1,465,017	25,720,691	2.14%
2023-09-22	16.92	17.28	16.71	17.25	17.05	qfq	1,249,936	21,190,496	1.47%
2023-09-21	17.10	17.30	16.92	17.00	16.80	qfq	715,009	12,186,330	-1.28%
2023-09-20	17.19	17.64	17.19	17.22	17.02	qfq	1,093,355	18,984,070	-0.06%
2023-09-19	17.70	17.70	17.20	17.23	17.03	qfq	771,905	13,365,021	-1.32%
2023-09-18	17.38	17.70	17.20	17.46	17.26	qfq	932,760	16,275,467	-0.29%
2023-09-15	16.86	17.66	16.80	17.51	17.31	qfq	1,236,970	21,475,772	3.86%
2023-09-14	17.14	17.14	16.76	16.86	16.66	qfq	764,714	12,901,951	-1.63%
2023-09-13	17.25	17.47	16.85	17.14	16.94	qfq	859,611	14,700,525	-1.04%
2023-09-12	17.39	17.39	17.04	17.32	17.12	qfq	706,373	12,165,669	0.00%
2023-09-11	16.84	17.63	16.60	17.32	17.12	qfq	1,503,666	25,993,592	2.61%
2023-09-08	16.78	16.98	16.61	16.88	16.68	qfq	779,401	13,151,698	1.75%
2023-09-07	16.94	17.08	16.53	16.59	16.40	qfq	1,134,298	18,951,919	-2.01%
2023-09-06	17.07	17.33	16.82	16.93	16.73	qfq	1,262,046	21,391,326	-1.46%
2023-09-05	17.48	17.64	17.09	17.18	16.98	qfq	858,076	14,843,060	-1.43%
2023-09-04	17.44	17.58	17.23	17.43	17.23	qfq	1,292,815	22,504,985	0.52%
2023-09-01	17.50	17.50	16.92	17.34	17.14	qfq	1,492,704	25,673,542	-0.91%
2023-08-31	16.72	17.66	16.72	17.50	17.30	qfq	2,831,741	49,040,065	4.85%
2023-08-30	16.52	16.93	16.52	16.69	16.50	qfq	1,185,893	19,876,908	-0.24%
2023-08-29	15.23	16.75	15.23	16.73	16.54	qfq	2,683,523	43,432,765	9.63%
2023-08-28	15.88	16.12	15.18	15.26	15.08	qfq	972,854	15,190,690	0.66%
2023-08-25	15.57	15.57	15.01	15.16	14.98	qfq	888,692	13,579,768	-1.88%
2023-08-24	15.39	15.67	15.17	15.45	15.27	qfq	1,389,238	21,465,258	0.52%
2023-08-23	16.15	16.15	15.33	15.37	15.19	qfq	1,243,839	19,440,195	-4.24%
2023-08-22	16.59	16.69	15.70	16.05	15.86	qfq	1,895,059	30,341,347	-3.66%
2023-08-21	16.63	16.97	16.54	16.66	16.47	qfq	799,367	13,414,082	0.54%
2023-08-18	16.85	17.11	16.57	16.57	16.38	qfq	941,726	15,798,779	-1.54%
2023-08-17	17.03	17.09	16.71	16.83	16.64	qfq	847,138	14,284,256	-1.17%
2023-08-16	16.90	17.62	16.90	17.03	16.83	qfq	883,263	15,300,491	0.06%
2023-08-15	17.05	17.10	16.73	17.02	16.82	qfq	635,815	10,752,107	-0.06%
2023-08-14	17.04	17.20	16.64	17.03	16.83	qfq	916,286	15,479,843	-0.99%
2023-08-11	17.03	17.67	17.03	17.20	17.00	qfq	1,222,147	21,250,233	0.58%
2023-08-10	17.17	17.17	16.91	17.10	16.90	qfq	407,144	6,941,058	0.35%
2023-08-09	16.75	17.32	16.58	17.04	16.84	qfq	1,195,350	20,393,852	1.73%
2023-08-08	16.82	16.82	16.52	16.75	16.56	qfq	487,718	8,130,613	0.36%
2023-08-07	16.93	17.08	16.60	16.69	16.50	qfq	871,606	14,551,261	-1.42%
2023-08-04	17.66	17.89	16.88	16.93	16.73	qfq	1,779,010	30,590,662	-4.08%
2023-08-03	17.45	17.70	17.40	17.65	17.45	qfq	664,664	11,669,799	1.15%
2023-08-02	17.76	17.79	17.43	17.45	17.25	qfq	530,305	9,312,992	-1.36%
2023-08-01	17.91	18.06	17.53	17.69	17.49	qfq	599,226	10,701,538	-0.84%
2023-07-31	17.88	18.20	17.71	17.84	17.63	qfq	538,914	9,639,445	0.45%
2023-07-28	17.59	17.90	17.30	17.76	17.55	qfq	926,206	16,367,942	0.97%
2023-07-27	17.89	17.99	17.52	17.59	17.39	qfq	586,145	10,397,534	-1.40%
2023-07-26	17.60	17.98	17.60	17.84	17.63	qfq	924,869	16,474,218	1.02%
2023-07-25	17.77	17.77	17.41	17.66	17.46	qfq	1,013,425	17,824,660	0.34%
2023-07-24	17.66	17.99	17.54	17.60	17.40	qfq	1,157,860	20,530,973	-0.73%
2023-07-21	17.56	18.07	17.48	17.73	17.52	qfq	915,726	16,310,658	1.60%
2023-07-20	17.64	17.83	17.40	17.45	17.25	qfq	653,272	11,485,681	-1.08%
2023-07-19	17.94	18.11	17.55	17.64	17.44	qfq	779,501	13,836,741	-1.67%
2023-07-18	17.98	18.06	17.78	17.94	17.73	qfq	609,787	10,920,056	-0.22%
2023-07-17	18.63	18.63	17.75	17.98	17.77	qfq	721,791	12,964,173	-2.02%