SECURITY DETAIL · RAW DATA

兴图新科688081.SH

ASSECNYSTOCK

最近收盘价31.002026-07-17

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

最近交易日2026-07-17

成交量（股）2,988,694

成交额（元）93,179,429

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	32.46	32.49	29.56	31.00	31.00	qfq	2,988,694	93,179,429	-5.46%
2026-07-16	32.50	33.83	31.76	32.79	32.79	qfq	2,264,414	73,985,403	-0.33%
2026-07-15	33.57	34.12	32.54	32.90	32.90	qfq	1,679,866	55,970,199	-1.85%
2026-07-14	34.00	34.00	32.26	33.52	33.52	qfq	2,018,973	67,093,853	-1.09%
2026-07-13	37.59	38.00	33.72	33.89	33.89	qfq	2,719,014	95,389,788	-11.65%
2026-07-10	37.57	39.99	37.09	38.36	38.36	qfq	2,011,299	77,801,941	1.64%
2026-07-09	37.00	37.99	35.81	37.74	37.74	qfq	1,340,207	49,770,639	2.30%
2026-07-08	38.46	38.50	35.28	36.89	36.89	qfq	1,312,488	48,778,387	-0.97%
2026-07-07	39.09	39.59	36.85	37.25	37.25	qfq	1,625,064	61,233,109	-5.98%
2026-07-06	39.51	41.22	38.86	39.62	39.62	qfq	2,014,602	80,505,901	-0.63%
2026-07-03	39.34	40.76	38.30	39.87	39.87	qfq	1,708,487	68,406,984	2.57%
2026-07-02	41.89	42.47	38.70	38.87	38.87	qfq	2,536,621	102,196,977	-2.04%
2026-07-01	40.84	41.45	39.38	39.68	39.68	qfq	2,095,379	84,261,194	-2.94%
2026-06-30	40.44	42.24	38.57	40.88	40.88	qfq	2,452,478	99,586,623	3.36%
2026-06-29	42.72	42.72	38.59	39.55	39.55	qfq	2,928,315	116,291,424	-6.03%
2026-06-26	44.78	44.78	41.30	42.09	42.09	qfq	2,893,617	122,490,250	-3.82%
2026-06-25	46.23	46.91	43.21	43.76	43.76	qfq	2,688,581	118,561,766	-4.58%
2026-06-24	46.65	47.81	45.24	45.86	45.86	qfq	1,636,662	75,340,033	-2.45%
2026-06-23	48.57	48.57	46.66	47.01	47.01	qfq	1,951,381	92,372,512	-2.89%
2026-06-22	50.00	50.33	47.50	48.41	48.41	qfq	1,766,759	85,335,573	-1.86%
2026-06-18	47.44	50.60	46.80	49.33	49.33	qfq	1,971,783	96,521,820	3.63%
2026-06-17	48.35	48.47	47.20	47.60	47.60	qfq	1,261,862	60,228,905	-1.29%
2026-06-16	48.07	50.08	47.82	48.22	48.22	qfq	1,576,638	76,934,524	0.31%
2026-06-15	47.94	48.86	47.41	48.07	48.07	qfq	1,340,515	64,564,063	0.69%
2026-06-12	48.74	50.58	47.04	47.74	47.74	qfq	1,878,807	91,864,993	-1.57%
2026-06-11	48.03	48.60	46.83	48.50	48.50	qfq	1,221,998	58,395,274	0.52%
2026-06-10	48.44	48.80	45.73	48.25	48.25	qfq	2,126,289	100,575,914	-0.39%
2026-06-09	48.95	48.95	47.71	48.44	48.44	qfq	1,291,890	62,350,428	1.11%
2026-06-08	50.00	50.00	46.01	47.91	47.91	qfq	2,747,192	132,084,200	-6.84%
2026-06-05	51.54	52.36	50.56	51.43	51.43	qfq	1,169,980	60,126,782	-0.23%
2026-06-04	50.97	52.48	50.21	51.55	51.55	qfq	1,376,997	70,687,128	0.59%
2026-06-03	52.66	53.50	50.68	51.25	51.25	qfq	2,002,238	104,255,528	-2.66%
2026-06-02	50.10	53.50	49.15	52.65	52.65	qfq	2,159,079	111,570,804	4.09%
2026-06-01	52.85	52.85	50.21	50.58	50.58	qfq	2,011,824	103,502,078	-5.01%
2026-05-29	58.02	58.75	51.48	53.25	53.25	qfq	4,302,882	230,676,939	-8.24%
2026-05-28	55.60	59.38	55.60	58.03	58.03	qfq	3,347,745	193,062,969	4.37%
2026-05-27	59.00	59.79	54.80	55.60	55.60	qfq	3,096,862	175,672,597	-6.32%
2026-05-26	63.08	63.41	58.71	59.35	59.35	qfq	2,851,084	170,800,491	-4.04%
2026-05-25	58.00	62.38	57.00	61.85	61.85	qfq	4,471,357	268,481,255	8.95%
2026-05-22	58.32	60.04	56.01	56.77	56.77	qfq	3,146,279	180,429,342	-1.61%
2026-05-21	60.00	63.99	57.70	57.70	57.70	qfq	3,699,909	223,407,981	-2.25%
2026-05-20	57.00	59.50	56.14	59.03	59.03	qfq	2,873,388	167,162,200	2.22%
2026-05-19	57.07	58.40	55.31	57.75	57.75	qfq	2,149,468	123,283,730	2.47%
2026-05-18	54.80	58.00	54.64	56.36	56.36	qfq	1,926,167	108,946,834	3.43%
2026-05-15	54.81	55.45	53.37	54.49	54.49	qfq	1,494,125	81,495,925	-1.25%
2026-05-14	59.30	59.30	55.18	55.18	55.18	qfq	2,156,100	120,953,322	-5.58%
2026-05-13	55.57	58.86	54.74	58.44	58.44	qfq	2,651,080	151,976,977	4.81%
2026-05-12	57.78	58.26	53.00	55.76	55.76	qfq	3,552,107	197,485,697	-2.48%
2026-05-11	56.05	58.86	55.22	57.18	57.18	qfq	2,299,019	131,790,005	3.16%
2026-05-08	54.97	55.74	53.50	55.43	55.43	qfq	2,047,148	112,356,116	1.87%
2026-05-07	53.42	54.86	51.50	54.41	54.41	qfq	2,270,342	122,222,610	0.95%
2026-05-06	53.18	54.17	52.18	53.90	53.90	qfq	2,317,759	123,649,705	2.47%
2026-04-30	51.21	53.00	50.99	52.60	52.60	qfq	1,663,812	86,891,836	2.51%
2026-04-29	52.31	52.80	50.88	51.31	51.31	qfq	1,934,495	99,277,006	-1.91%
2026-04-28	54.30	54.30	51.50	52.31	52.31	qfq	2,080,607	108,979,796	-2.21%
2026-04-27	52.97	55.31	52.18	53.49	53.49	qfq	2,842,379	153,153,919	1.54%
2026-04-24	52.96	53.50	51.60	52.68	52.68	qfq	1,948,810	102,486,304	-1.24%
2026-04-23	55.55	55.74	52.99	53.34	53.34	qfq	2,906,558	157,470,042	-4.32%
2026-04-22	54.10	57.00	53.46	55.75	55.75	qfq	2,693,853	149,676,451	3.24%
2026-04-21	53.00	54.99	50.09	54.00	54.00	qfq	3,752,706	198,309,442	3.35%
2026-04-20	51.00	54.41	50.40	52.25	52.25	qfq	3,730,901	195,208,245	1.81%
2026-04-17	50.25	51.88	49.77	51.32	51.32	qfq	2,777,555	141,746,796	0.96%
2026-04-16	50.00	51.12	48.69	50.83	50.83	qfq	2,849,437	142,949,520	2.98%
2026-04-15	50.25	51.25	49.19	49.36	49.36	qfq	3,373,301	168,432,232	-1.77%
2026-04-14	51.43	52.22	48.80	50.25	50.25	qfq	4,843,898	245,371,373	0.66%
2026-04-13	42.02	49.92	41.86	49.92	49.92	qfq	5,580,810	260,443,714	20.00%
2026-04-10	42.50	43.41	41.30	41.60	41.60	qfq	1,899,768	80,135,718	-0.93%
2026-04-09	41.34	42.17	40.08	41.99	41.99	qfq	2,098,412	87,147,912	1.57%
2026-04-08	40.10	41.38	39.88	41.34	41.34	qfq	1,700,369	69,036,505	4.61%
2026-04-07	41.00	41.12	39.01	39.52	39.52	qfq	1,607,947	63,917,557	-3.61%
2026-04-03	41.77	42.19	40.90	41.00	41.00	qfq	1,534,763	63,523,399	-1.63%
2026-04-02	41.35	41.95	40.38	41.68	41.68	qfq	1,760,489	72,654,877	1.66%
2026-04-01	41.20	42.30	40.39	41.00	41.00	qfq	1,972,561	80,986,987	0.34%
2026-03-31	38.90	41.74	38.90	40.86	40.86	qfq	3,058,188	124,837,091	4.39%
2026-03-30	38.10	41.02	37.71	39.14	39.14	qfq	2,818,391	110,411,203	3.74%
2026-03-27	37.92	39.22	36.33	37.73	37.73	qfq	1,298,318	49,919,063	-0.13%
2026-03-26	37.90	38.08	37.11	37.78	37.78	qfq	1,103,871	41,515,705	0.21%
2026-03-25	36.47	37.97	36.10	37.70	37.70	qfq	1,517,306	56,800,306	3.89%
2026-03-24	36.76	37.01	35.44	36.29	36.29	qfq	1,532,115	55,482,876	0.69%
2026-03-23	36.63	38.07	35.52	36.04	36.04	qfq	1,808,874	66,449,268	-1.53%
2026-03-20	37.57	37.98	36.35	36.60	36.60	qfq	1,363,844	50,621,545	-2.11%
2026-03-19	38.62	39.04	37.14	37.39	37.39	qfq	1,269,320	47,946,263	-4.69%
2026-03-18	39.12	39.66	37.92	39.23	39.23	qfq	1,288,634	49,920,750	1.63%
2026-03-17	38.98	39.76	38.60	38.60	38.60	qfq	1,283,012	50,107,350	-0.72%
2026-03-16	38.36	39.99	38.09	38.88	38.88	qfq	1,501,631	58,809,867	1.22%
2026-03-13	38.54	39.43	37.76	38.41	38.41	qfq	1,151,951	44,671,900	-0.34%
2026-03-12	39.65	39.99	38.21	38.54	38.54	qfq	1,400,860	54,547,430	-3.63%
2026-03-11	40.42	41.38	39.66	39.99	39.99	qfq	1,679,421	67,900,486	-0.97%
2026-03-10	39.06	40.58	38.92	40.38	40.38	qfq	1,897,885	75,903,214	4.64%
2026-03-09	39.82	39.82	37.65	38.59	38.59	qfq	2,259,031	86,437,389	-3.60%
2026-03-06	40.90	41.97	39.95	40.03	40.03	qfq	2,017,882	81,657,526	-0.50%
2026-03-05	41.52	41.52	39.46	40.23	40.23	qfq	2,711,185	109,174,536	-1.71%
2026-03-04	40.30	41.97	40.13	40.93	40.93	qfq	2,555,244	104,812,837	-2.36%
2026-03-03	42.94	44.39	41.19	41.92	41.92	qfq	4,387,340	185,943,043	-5.95%
2026-03-02	45.84	48.10	43.78	44.57	44.57	qfq	5,197,613	237,400,021	3.12%
2026-02-27	44.65	44.65	42.85	43.22	43.22	qfq	1,776,286	77,396,765	-3.09%
2026-02-26	43.48	45.08	42.60	44.60	44.60	qfq	2,382,665	105,267,893	3.05%
2026-02-25	42.48	43.63	40.94	43.28	43.28	qfq	3,063,839	129,548,388	1.88%
2026-02-24	43.98	43.98	41.10	42.48	42.48	qfq	2,277,511	96,107,587	-2.19%
2026-02-13	44.70	44.70	42.80	43.43	43.43	qfq	2,355,471	102,751,657	-1.34%
2026-02-12	43.27	45.10	43.10	44.02	44.02	qfq	2,109,462	92,840,979	1.73%
2026-02-11	43.21	43.91	42.65	43.27	43.27	qfq	2,027,504	87,633,772	-0.09%
2026-02-10	41.85	44.67	41.45	43.31	43.31	qfq	4,551,835	196,869,923	3.49%
2026-02-09	39.42	41.91	39.40	41.85	41.85	qfq	4,023,114	163,569,860	7.31%
2026-02-06	37.45	39.77	37.07	39.00	39.00	qfq	3,004,155	116,301,657	3.61%
2026-02-05	37.60	38.38	37.06	37.64	37.64	qfq	1,887,521	71,349,681	0.00%
2026-02-04	36.50	39.20	36.03	37.64	37.64	qfq	4,421,800	167,279,407	3.21%
2026-02-03	35.50	36.62	34.60	36.47	36.47	qfq	2,380,114	84,732,369	3.70%
2026-02-02	34.33	35.48	34.06	35.17	35.17	qfq	2,099,072	73,126,771	2.45%
2026-01-30	34.40	34.75	33.33	34.33	34.33	qfq	2,451,449	83,756,479	-0.78%
2026-01-29	34.59	35.11	33.58	34.60	34.60	qfq	2,907,724	99,800,406	0.87%
2026-01-28	34.80	35.33	33.42	34.30	34.30	qfq	3,013,256	102,649,480	-2.00%
2026-01-27	35.78	35.78	33.39	35.00	35.00	qfq	3,075,539	105,761,051	-1.85%
2026-01-26	38.25	38.25	34.84	35.66	35.66	qfq	5,678,525	203,944,662	-7.01%
2026-01-23	37.70	38.53	36.32	38.35	38.35	qfq	4,000,387	150,964,074	2.76%
2026-01-22	35.78	37.77	35.31	37.32	37.32	qfq	3,829,771	141,255,046	4.19%
2026-01-21	35.36	36.48	34.99	35.82	35.82	qfq	4,736,134	168,358,554	0.31%
2026-01-20	36.30	36.55	34.71	35.71	35.71	qfq	5,802,336	207,883,663	0.51%
2026-01-19	35.00	36.43	34.30	35.53	35.53	qfq	6,543,792	232,372,250	2.54%
2026-01-16	35.90	36.00	34.11	34.65	34.65	qfq	6,531,084	227,284,485	-3.29%
2026-01-15	38.50	41.96	34.46	35.83	35.83	qfq	12,047,965	444,567,211	-8.13%
2026-01-14	37.65	40.15	37.51	39.00	39.00	qfq	5,651,325	220,023,427	2.23%
2026-01-13	40.11	40.45	37.78	38.15	38.15	qfq	5,745,480	224,011,610	-5.87%
2026-01-12	39.00	41.20	38.61	40.53	40.53	qfq	8,003,191	317,724,636	5.08%
2026-01-09	39.05	39.20	36.80	38.57	38.57	qfq	7,163,666	271,990,990	-0.54%
2026-01-08	39.74	39.78	37.98	38.78	38.78	qfq	7,732,460	300,404,668	-2.73%
2026-01-07	37.59	40.49	37.31	39.87	39.87	qfq	9,812,523	381,875,930	6.86%
2026-01-06	38.13	38.89	36.20	37.31	37.31	qfq	8,939,134	333,835,643	-5.45%
2026-01-05	36.80	40.90	36.80	39.46	39.46	qfq	12,462,495	483,700,593	9.37%
2025-12-31	35.50	37.50	33.61	36.08	36.08	qfq	9,833,657	346,505,740	1.61%
2025-12-30	32.70	36.49	32.70	35.51	35.51	qfq	10,103,669	354,163,131	6.38%
2025-12-29	30.02	34.54	29.66	33.38	33.38	qfq	9,530,327	312,866,138	11.19%
2025-12-26	31.12	31.16	29.72	30.02	30.02	qfq	3,961,115	120,190,386	-3.66%
2025-12-25	32.06	32.53	30.96	31.16	31.16	qfq	4,946,268	155,828,455	-2.84%
2025-12-24	30.73	33.96	30.18	32.07	32.07	qfq	7,147,632	233,926,152	4.36%
2025-12-23	29.95	31.30	29.45	30.73	30.73	qfq	3,141,137	95,456,669	2.43%
2025-12-22	29.39	30.51	28.89	30.00	30.00	qfq	3,031,477	90,021,940	2.15%
2025-12-19	29.80	30.70	29.20	29.37	29.37	qfq	2,445,445	72,507,331	-1.44%
2025-12-18	30.48	30.75	29.50	29.80	29.80	qfq	2,656,544	79,973,510	-1.26%
2025-12-17	31.02	31.16	29.37	30.18	30.18	qfq	3,319,697	99,819,662	-2.61%
2025-12-16	31.09	31.60	29.81	30.99	30.99	qfq	4,046,119	124,087,466	-1.56%
2025-12-15	30.51	32.60	29.91	31.48	31.48	qfq	4,388,918	137,812,220	3.21%
2025-12-12	30.25	31.30	29.74	30.50	30.50	qfq	3,297,406	100,966,422	0.66%
2025-12-11	31.43	31.87	30.08	30.30	30.30	qfq	4,312,690	132,353,750	-3.78%
2025-12-10	32.04	33.13	31.20	31.49	31.49	qfq	4,446,506	142,741,741	-1.72%
2025-12-09	32.36	33.90	31.90	32.04	32.04	qfq	4,820,196	157,648,297	-1.02%
2025-12-08	34.00	34.30	31.92	32.37	32.37	qfq	9,227,038	303,030,046	1.41%
2025-12-05	28.30	32.46	27.66	31.92	31.92	qfq	8,714,635	267,082,259	13.07%
2025-12-04	28.68	28.70	27.60	28.23	28.23	qfq	2,550,005	71,921,212	-1.57%
2025-12-03	29.28	29.52	28.36	28.68	28.68	qfq	2,704,959	77,705,523	-2.78%
2025-12-02	28.96	30.46	28.30	29.50	29.50	qfq	3,509,808	103,574,331	2.29%
2025-12-01	29.21	29.92	28.70	28.84	28.84	qfq	2,726,882	79,320,943	-1.17%
2025-11-28	28.22	29.42	27.60	29.18	29.18	qfq	3,827,800	109,943,069	4.14%
2025-11-27	27.90	28.97	27.90	28.02	28.02	qfq	2,680,386	76,010,895	-1.51%
2025-11-26	29.63	30.35	28.02	28.45	28.45	qfq	4,932,335	142,266,516	-4.53%
2025-11-25	29.23	31.13	29.00	29.80	29.80	qfq	6,746,071	202,765,147	1.71%
2025-11-24	27.00	29.58	26.51	29.30	29.30	qfq	6,448,680	185,170,366	8.92%
2025-11-21	26.94	28.45	25.73	26.90	26.90	qfq	5,891,778	160,200,060	1.13%
2025-11-20	26.39	27.14	26.22	26.60	26.60	qfq	2,173,857	57,872,253	1.06%
2025-11-19	27.77	27.77	26.15	26.32	26.32	qfq	2,624,618	69,728,695	-4.40%
2025-11-18	28.34	28.34	26.85	27.53	27.53	qfq	1,998,653	54,387,066	-0.25%
2025-11-17	27.91	28.60	27.37	27.60	27.60	qfq	2,773,695	77,266,003	0.00%
2025-11-14	27.03	28.30	26.67	27.60	27.60	qfq	3,879,027	106,325,416	2.22%
2025-11-13	28.23	28.24	26.78	27.00	27.00	qfq	4,289,261	117,429,434	-3.30%
2025-11-12	29.74	30.17	27.50	27.92	27.92	qfq	4,322,064	123,330,652	-5.16%
2025-11-11	30.44	30.87	29.30	29.44	29.44	qfq	2,884,933	85,989,486	-3.25%
2025-11-10	30.28	31.70	30.10	30.43	30.43	qfq	3,581,804	110,369,379	1.47%
2025-11-07	30.70	31.02	29.89	29.99	29.99	qfq	3,939,496	119,681,758	-4.28%
2025-11-06	30.92	32.29	29.60	31.33	31.33	qfq	5,707,240	177,432,963	1.75%
2025-11-05	31.20	31.20	29.60	30.79	30.79	qfq	3,741,516	114,216,815	-1.57%
2025-11-04	32.05	32.34	30.90	31.28	31.28	qfq	4,608,006	144,766,600	-3.31%
2025-11-03	31.50	32.99	31.10	32.35	32.35	qfq	7,138,482	229,234,366	3.55%
2025-10-31	30.90	32.30	30.58	31.24	31.24	qfq	7,070,571	222,021,349	-1.01%
2025-10-30	31.21	33.01	29.94	31.56	31.56	qfq	7,982,346	251,360,280	1.81%
2025-10-29	29.66	31.94	29.66	31.00	31.00	qfq	6,885,171	213,338,148	4.66%
2025-10-28	29.30	30.02	28.58	29.62	29.62	qfq	4,368,290	128,959,277	0.95%
2025-10-27	28.88	29.57	28.56	29.34	29.34	qfq	4,647,428	135,176,978	2.44%
2025-10-24	28.91	29.89	28.30	28.64	28.64	qfq	5,107,841	147,677,735	0.32%
2025-10-23	29.99	30.00	28.07	28.55	28.55	qfq	4,215,675	120,557,234	-2.69%
2025-10-22	29.99	31.68	29.06	29.34	29.34	qfq	8,890,955	268,007,815	-0.64%
2025-10-21	27.62	29.75	27.24	29.53	29.53	qfq	5,974,811	171,814,208	6.99%
2025-10-20	28.23	28.48	27.30	27.60	27.60	qfq	3,577,817	99,491,322	0.36%
2025-10-17	29.53	29.53	27.30	27.50	27.50	qfq	2,582,905	72,440,397	-6.21%
2025-10-16	30.60	30.60	29.00	29.32	29.32	qfq	2,591,311	77,000,568	-3.17%
2025-10-15	29.18	30.67	28.66	30.28	30.28	qfq	4,654,810	138,707,268	3.77%
2025-10-14	31.70	31.70	29.00	29.18	29.18	qfq	4,687,953	142,175,998	-6.65%
2025-10-13	30.62	31.74	29.64	31.26	31.26	qfq	6,177,225	190,467,686	-1.17%
2025-10-10	31.78	33.00	31.38	31.63	31.63	qfq	5,562,671	178,091,999	-0.72%
2025-10-09	34.67	34.89	31.57	31.86	31.86	qfq	8,750,459	285,894,753	-8.68%
2025-09-30	36.06	37.31	34.59	34.89	34.89	qfq	5,570,212	197,043,387	-3.88%
2025-09-29	37.18	37.80	35.19	36.30	36.30	qfq	6,736,212	242,508,127	-2.47%
2025-09-26	38.50	39.10	35.00	37.22	37.22	qfq	9,790,929	359,561,664	0.40%
2025-09-25	38.43	41.46	37.00	37.07	37.07	qfq	11,146,677	443,167,592	-2.52%
2025-09-24	36.70	39.27	36.25	38.03	38.03	qfq	11,229,072	425,567,230	-0.96%
2025-09-23	36.00	41.00	34.40	38.40	38.40	qfq	12,671,289	478,056,372	7.35%
2025-09-22	33.58	36.00	32.30	35.77	35.77	qfq	11,003,352	382,682,177	9.66%
2025-09-19	31.82	35.49	31.71	32.62	32.62	qfq	14,208,579	474,567,104	1.43%
2025-09-18	28.00	33.99	28.00	32.16	32.16	qfq	16,060,214	497,038,686	12.92%
2025-09-17	23.55	28.48	23.50	28.48	28.48	qfq	10,280,707	273,579,447	20.02%
2025-09-16	23.77	23.96	23.32	23.73	23.73	qfq	1,905,839	45,085,172	0.47%
2025-09-15	23.88	24.17	23.07	23.62	23.62	qfq	2,807,738	66,368,794	-0.51%
2025-09-12	24.57	24.75	23.42	23.74	23.74	qfq	3,948,529	94,358,341	-3.50%
2025-09-11	24.80	24.98	24.20	24.60	24.60	qfq	2,831,778	69,564,497	-0.08%
2025-09-10	24.33	25.37	23.88	24.62	24.62	qfq	2,946,424	72,590,189	0.24%
2025-09-09	23.39	25.45	23.39	24.56	24.56	qfq	6,604,703	163,008,923	5.82%
2025-09-08	23.01	23.55	22.53	23.21	23.21	qfq	2,446,554	56,441,394	0.04%
2025-09-05	22.88	23.29	22.22	23.20	23.20	qfq	3,194,953	72,295,660	3.94%
2025-09-04	22.83	23.86	22.01	22.32	22.32	qfq	4,055,384	92,526,616	-1.46%
2025-09-03	25.04	25.38	22.53	22.65	22.65	qfq	4,916,688	116,405,569	-9.04%
2025-09-02	26.91	26.91	24.50	24.90	24.90	qfq	5,522,111	139,353,065	-7.05%
2025-09-01	27.50	27.78	26.45	26.79	26.79	qfq	4,555,417	122,890,581	-2.93%
2025-08-29	28.43	28.45	27.30	27.60	27.60	qfq	2,895,354	80,645,921	-1.81%
2025-08-28	27.50	28.65	27.00	28.11	28.11	qfq	4,362,068	121,339,670	0.79%
2025-08-27	28.91	29.37	27.70	27.89	27.89	qfq	6,143,517	174,955,805	-5.78%
2025-08-26	26.95	29.68	26.53	29.60	29.60	qfq	8,841,310	252,564,162	7.95%
2025-08-25	27.50	28.50	26.78	27.42	27.42	qfq	7,192,113	199,381,387	1.93%
2025-08-22	26.08	27.77	25.79	26.90	26.90	qfq	6,312,752	168,392,500	1.93%
2025-08-21	25.11	26.50	24.55	26.39	26.39	qfq	7,165,893	183,773,446	4.76%
2025-08-20	24.85	25.54	24.27	25.19	25.19	qfq	4,285,503	106,135,957	-0.04%
2025-08-19	25.01	26.39	24.60	25.20	25.20	qfq	6,735,995	172,155,415	1.41%
2025-08-18	24.37	25.55	23.99	24.85	24.85	qfq	6,505,869	161,044,894	4.24%
2025-08-15	23.77	24.08	23.50	23.84	23.84	qfq	4,118,881	98,211,814	0.29%
2025-08-14	25.31	25.32	23.60	23.77	23.77	qfq	5,992,316	144,410,215	-5.15%
2025-08-13	25.34	25.78	24.77	25.06	25.06	qfq	5,425,605	136,550,979	-0.91%
2025-08-12	25.73	26.41	24.58	25.29	25.29	qfq	6,138,888	156,187,055	-2.58%
2025-08-11	26.50	26.87	25.80	25.96	25.96	qfq	6,970,238	182,877,878	-3.67%
2025-08-08	27.49	28.71	26.36	26.95	26.95	qfq	7,797,581	213,046,036	-4.57%
2025-08-07	26.28	28.88	25.56	28.24	28.24	qfq	13,001,965	351,266,164	5.18%
2025-08-06	26.15	27.00	25.10	26.85	26.85	qfq	13,464,952	352,072,408	2.01%
2025-08-05	27.00	29.45	25.68	26.32	26.32	qfq	18,382,828	500,519,113	-0.53%
2025-08-04	22.25	26.46	22.22	26.46	26.46	qfq	12,452,491	306,797,350	20.00%
2025-08-01	21.38	22.41	21.10	22.05	22.05	qfq	3,594,273	78,815,014	3.13%
2025-07-31	21.25	22.50	21.00	21.38	21.38	qfq	4,201,875	92,074,192	0.19%
2025-07-30	21.96	22.11	21.10	21.34	21.34	qfq	3,009,992	64,729,500	-2.42%
2025-07-29	21.51	22.30	21.22	21.87	21.87	qfq	4,113,923	89,422,302	0.46%
2025-07-28	21.33	22.60	21.10	21.77	21.77	qfq	4,236,605	92,689,099	3.18%
2025-07-25	20.85	21.51	20.40	21.10	21.10	qfq	2,984,156	62,525,986	1.25%
2025-07-24	20.40	20.99	20.40	20.84	20.84	qfq	2,460,519	50,794,912	1.41%
2025-07-23	20.47	21.25	19.98	20.55	20.55	qfq	3,333,756	68,312,596	0.83%
2025-07-22	21.08	21.63	20.32	20.38	20.38	qfq	3,910,041	81,661,114	-2.95%
2025-07-21	20.34	21.35	19.72	21.00	21.00	qfq	6,456,655	131,464,545	3.04%
2025-07-18	19.74	20.79	19.64	20.38	20.38	qfq	4,478,699	91,218,881	3.77%
2025-07-17	19.61	19.78	19.23	19.64	19.64	qfq	2,082,544	40,680,520	0.31%
2025-07-16	18.94	19.66	18.77	19.58	19.58	qfq	2,817,478	54,371,540	3.38%
2025-07-15	19.04	19.19	18.64	18.94	18.94	qfq	2,071,053	38,946,400	-1.41%
2025-07-14	19.35	19.35	18.68	19.21	19.21	qfq	2,107,613	40,119,806	-0.77%
2025-07-11	18.71	19.56	18.51	19.36	19.36	qfq	2,287,381	43,598,643	3.47%
2025-07-10	19.04	19.04	18.45	18.71	18.71	qfq	1,341,429	24,967,532	-1.16%
2025-07-09	18.97	19.80	18.79	18.93	18.93	qfq	2,241,090	42,891,232	-0.26%
2025-07-08	19.01	19.23	18.74	18.98	18.98	qfq	1,357,429	25,808,984	-0.16%
2025-07-07	18.99	19.29	18.67	19.01	19.01	qfq	1,665,694	31,598,457	-0.89%
2025-07-04	19.61	19.71	18.90	19.18	19.18	qfq	2,382,000	45,740,984	-3.03%
2025-07-03	19.67	20.33	19.67	19.78	19.78	qfq	2,088,644	41,715,591	-0.80%
2025-07-02	20.40	20.48	19.81	19.94	19.94	qfq	2,785,125	55,839,924	-2.25%
2025-07-01	20.80	21.09	20.21	20.40	20.40	qfq	3,565,908	73,114,225	-1.97%
2025-06-30	20.00	21.08	19.31	20.81	20.81	qfq	6,454,798	130,839,709	2.51%
2025-06-27	18.90	20.89	18.68	20.30	20.30	qfq	6,132,044	122,321,281	7.41%
2025-06-26	18.86	19.36	18.50	18.90	18.90	qfq	2,320,292	44,010,798	0.53%
2025-06-25	18.16	18.92	18.03	18.80	18.80	qfq	2,334,679	43,343,312	4.04%
2025-06-24	18.43	18.43	17.83	18.07	18.07	qfq	1,652,350	29,760,482	0.28%
2025-06-23	17.56	18.26	17.26	18.02	18.02	qfq	2,270,961	40,341,023	3.27%
2025-06-20	18.00	18.00	17.36	17.45	17.45	qfq	1,406,378	24,689,764	-2.57%
2025-06-19	18.82	18.82	17.86	17.91	17.91	qfq	1,971,223	35,809,997	-4.53%
2025-06-18	18.85	19.00	18.64	18.76	18.76	qfq	860,938	16,181,023	-0.48%
2025-06-17	19.09	19.10	18.43	18.85	18.85	qfq	1,433,424	26,834,703	-1.31%
2025-06-16	19.36	19.37	18.90	19.10	19.10	qfq	1,527,952	29,202,056	0.16%
2025-06-13	19.10	19.30	18.80	19.07	19.07	qfq	1,214,673	23,117,187	-0.16%
2025-06-12	19.11	19.27	18.93	19.10	19.10	qfq	833,898	15,891,212	-0.05%
2025-06-11	19.20	19.39	19.10	19.11	19.11	qfq	608,593	11,682,302	-0.57%
2025-06-10	19.53	19.57	19.03	19.22	19.22	qfq	1,103,460	21,259,915	-1.18%
2025-06-09	19.65	20.16	19.40	19.45	19.45	qfq	1,353,709	26,530,704	-0.21%
2025-06-06	19.58	19.81	19.31	19.49	19.49	qfq	1,361,991	26,626,923	-0.10%
2025-06-05	19.98	20.06	19.19	19.51	19.51	qfq	2,282,233	44,587,175	-3.08%
2025-06-04	20.10	21.00	19.63	20.13	20.13	qfq	3,266,722	66,162,863	0.75%
2025-06-03	18.97	20.23	18.97	19.98	19.98	qfq	2,864,057	56,162,630	5.71%
2025-05-30	19.07	19.23	18.56	18.90	18.90	qfq	1,343,215	25,203,159	-1.20%
2025-05-29	18.91	19.24	18.55	19.13	19.13	qfq	1,304,909	24,767,905	1.81%
2025-05-28	19.37	19.48	18.66	18.79	18.79	qfq	2,243,268	42,470,955	-2.34%
2025-05-27	19.66	19.86	19.18	19.24	19.24	qfq	1,202,003	23,355,781	-2.19%
2025-05-26	19.32	19.78	19.05	19.67	19.67	qfq	1,457,264	28,293,357	1.81%
2025-05-23	19.72	19.96	19.21	19.32	19.32	qfq	1,896,303	37,111,825	-2.47%
2025-05-22	19.63	20.35	19.52	19.81	19.81	qfq	1,667,642	33,197,063	-0.05%
2025-05-21	20.50	20.82	19.59	19.82	19.82	qfq	2,081,855	41,471,214	-4.25%
2025-05-20	20.58	20.95	20.01	20.70	20.70	qfq	2,513,606	51,691,996	0.10%
2025-05-19	21.65	21.97	20.03	20.68	20.68	qfq	3,801,792	79,033,099	-6.21%
2025-05-16	22.33	22.91	21.84	22.05	22.05	qfq	4,121,696	91,752,707	-2.26%
2025-05-15	21.60	22.88	21.05	22.56	22.56	qfq	7,122,942	157,082,021	7.94%
2025-05-14	21.54	21.98	20.81	20.90	20.90	qfq	3,269,295	69,642,199	-1.79%
2025-05-13	22.45	22.53	21.18	21.28	21.28	qfq	4,907,521	106,554,565	-5.55%
2025-05-12	20.20	22.97	19.80	22.53	22.53	qfq	6,204,063	134,051,648	12.82%
2025-05-09	19.17	20.18	19.16	19.97	19.97	qfq	3,110,098	61,565,799	4.23%
2025-05-08	18.95	19.20	18.62	19.16	19.16	qfq	1,342,145	25,495,281	1.38%
2025-05-07	18.73	19.20	18.46	18.90	18.90	qfq	1,585,714	29,825,048	2.38%
2025-05-06	18.53	18.80	17.89	18.46	18.46	qfq	1,887,147	34,735,430	-0.38%
2025-04-30	18.95	18.95	17.89	18.53	18.53	qfq	1,125,067	20,739,866	0.65%
2025-04-29	18.08	18.60	17.53	18.41	18.41	qfq	900,948	16,415,694	1.83%
2025-04-28	18.15	18.33	17.77	18.08	18.08	qfq	594,287	10,696,730	-0.39%
2025-04-25	17.88	18.42	17.78	18.15	18.15	qfq	562,445	10,174,608	0.83%
2025-04-24	18.54	18.54	17.85	18.00	18.00	qfq	657,541	11,903,055	-2.17%
2025-04-23	18.27	18.59	18.21	18.40	18.40	qfq	632,496	11,633,365	1.32%
2025-04-22	18.57	18.60	18.04	18.16	18.16	qfq	1,084,407	19,891,279	-1.63%
2025-04-21	17.97	18.65	17.77	18.46	18.46	qfq	1,576,010	28,877,757	2.73%
2025-04-18	18.19	18.44	17.81	17.97	17.97	qfq	1,356,746	24,509,989	-1.16%
2025-04-17	18.83	19.14	18.18	18.18	18.18	qfq	1,389,898	25,901,680	-4.52%
2025-04-16	18.93	19.19	18.53	19.04	19.04	qfq	1,097,284	20,725,280	1.12%
2025-04-15	19.79	19.79	18.80	18.83	18.83	qfq	1,543,008	29,421,031	-4.66%
2025-04-14	19.75	19.99	19.27	19.75	19.75	qfq	1,614,563	31,633,719	-0.25%
2025-04-11	19.00	19.88	18.91	19.80	19.80	qfq	1,540,031	29,934,723	2.33%
2025-04-10	18.73	19.43	18.40	19.35	19.35	qfq	2,222,435	42,034,959	3.48%
2025-04-09	17.32	19.19	16.18	18.70	18.70	qfq	2,052,969	37,497,152	5.35%
2025-04-08	17.43	18.49	16.70	17.75	17.75	qfq	1,294,879	22,662,973	3.62%
2025-04-07	19.80	19.80	16.97	17.13	17.13	qfq	1,944,711	35,407,983	-16.40%
2025-04-03	20.30	20.83	20.13	20.49	20.49	qfq	1,036,333	21,171,510	-0.19%
2025-04-02	20.06	20.76	19.80	20.53	20.53	qfq	1,255,659	25,471,857	1.68%
2025-04-01	20.58	21.16	19.99	20.19	20.19	qfq	1,473,501	30,210,292	-1.22%
2025-03-31	19.90	20.79	19.57	20.44	20.44	qfq	1,274,845	25,916,110	1.79%
2025-03-28	19.96	20.40	19.75	20.08	20.08	qfq	995,337	20,073,558	0.55%
2025-03-27	20.63	20.80	19.90	19.97	19.97	qfq	1,191,294	24,081,914	-2.11%
2025-03-26	19.90	21.00	19.84	20.40	20.40	qfq	1,400,952	28,632,153	2.15%
2025-03-25	20.64	20.73	19.92	19.97	19.97	qfq	1,165,325	23,640,102	-4.17%
2025-03-24	20.61	21.05	20.07	20.84	20.84	qfq	1,658,370	34,024,645	-0.62%
2025-03-21	20.96	21.12	20.60	20.97	20.97	qfq	1,147,451	23,908,232	-0.43%
2025-03-20	21.10	21.42	20.67	21.06	21.06	qfq	1,357,267	28,634,337	-0.14%
2025-03-19	21.49	21.63	20.90	21.09	21.09	qfq	1,372,252	28,973,691	-2.41%
2025-03-18	22.00	22.33	21.41	21.61	21.61	qfq	1,282,146	27,783,870	-1.23%
2025-03-17	21.60	22.22	20.80	21.88	21.88	qfq	2,196,838	47,248,833	2.87%
2025-03-14	20.51	21.28	20.07	21.27	21.27	qfq	2,618,979	54,401,693	3.60%
2025-03-13	21.50	21.50	20.22	20.53	20.53	qfq	2,882,505	59,332,749	-3.43%
2025-03-12	21.15	21.80	20.98	21.26	21.26	qfq	2,460,825	52,709,246	0.57%
2025-03-11	20.53	21.40	20.42	21.14	21.14	qfq	1,922,202	40,247,379	0.52%
2025-03-10	21.05	21.44	20.69	21.03	21.03	qfq	1,536,101	32,198,151	-0.94%
2025-03-07	20.64	21.86	20.45	21.23	21.23	qfq	3,058,280	65,044,614	2.56%
2025-03-06	20.61	21.39	20.39	20.70	20.70	qfq	2,415,719	50,480,216	0.68%
2025-03-05	20.60	20.78	20.08	20.56	20.56	qfq	2,348,361	47,909,611	-0.58%
2025-03-04	19.41	20.82	19.10	20.68	20.68	qfq	3,746,945	75,331,506	8.10%
2025-03-03	19.30	19.75	19.09	19.13	19.13	qfq	1,756,211	34,005,418	-1.24%
2025-02-28	19.99	20.57	19.23	19.37	19.37	qfq	3,057,393	60,466,400	-5.19%
2025-02-27	20.86	21.99	19.71	20.43	20.43	qfq	4,888,793	101,539,976	-1.64%
2025-02-26	20.01	21.00	20.01	20.77	20.77	qfq	5,010,619	102,575,976	5.65%
2025-02-25	18.35	19.88	18.35	19.66	19.66	qfq	5,097,524	98,771,300	5.30%
2025-02-24	17.97	19.17	17.73	18.67	18.67	qfq	4,163,260	77,195,840	4.59%
2025-02-21	17.68	18.07	17.13	17.85	17.85	qfq	2,689,155	47,497,930	0.45%
2025-02-20	17.28	17.77	17.20	17.77	17.77	qfq	1,997,099	34,949,399	2.24%
2025-02-19	17.15	17.39	16.73	17.38	17.38	qfq	1,461,934	25,062,688	2.42%
2025-02-18	17.56	17.56	16.76	16.97	16.97	qfq	1,513,402	25,907,683	-3.63%
2025-02-17	18.09	18.28	17.40	17.61	17.61	qfq	1,784,817	31,683,418	-0.62%
2025-02-14	17.63	18.12	17.36	17.72	17.72	qfq	2,364,223	41,608,161	-0.11%
2025-02-13	18.74	18.74	17.50	17.74	17.74	qfq	2,357,551	42,062,171	-5.34%
2025-02-12	18.32	19.10	18.30	18.74	18.74	qfq	1,383,885	25,827,098	1.24%
2025-02-11	19.15	19.27	18.41	18.51	18.51	qfq	1,503,896	27,976,261	-3.34%
2025-02-10	18.88	19.50	18.26	19.15	19.15	qfq	2,554,529	48,517,927	2.96%
2025-02-07	18.39	19.45	17.93	18.60	18.60	qfq	2,295,230	43,383,709	1.81%
2025-02-06	17.77	18.37	17.55	18.27	18.27	qfq	1,495,050	27,065,832	2.53%
2025-02-05	17.14	18.18	17.14	17.82	17.82	qfq	1,465,262	25,937,942	4.89%
2025-01-27	17.54	17.63	16.75	16.99	16.99	qfq	1,019,667	17,418,518	-2.19%
2025-01-24	17.11	17.50	16.71	17.37	17.37	qfq	1,132,930	19,344,515	1.52%
2025-01-23	17.64	17.79	16.96	17.11	17.11	qfq	1,542,390	26,735,149	-1.50%
2025-01-22	16.22	18.17	15.80	17.37	17.37	qfq	3,532,064	60,488,751	7.02%
2025-01-21	16.16	16.29	15.87	16.23	16.23	qfq	906,441	14,544,697	0.06%
2025-01-20	16.17	16.40	15.83	16.22	16.22	qfq	1,201,441	19,473,505	0.12%
2025-01-17	16.04	16.23	15.83	16.20	16.20	qfq	897,079	14,375,444	0.68%
2025-01-16	16.52	16.69	16.05	16.09	16.09	qfq	904,620	14,753,514	-2.01%
2025-01-15	16.26	16.73	16.21	16.42	16.42	qfq	1,004,681	16,525,158	0.12%
2025-01-14	15.55	16.49	15.45	16.40	16.40	qfq	1,597,503	25,793,224	5.87%
2025-01-13	15.40	15.80	14.42	15.49	15.49	qfq	1,277,388	19,594,850	0.06%
2025-01-10	15.47	15.75	15.20	15.48	15.48	qfq	1,352,435	20,884,959	0.00%
2025-01-09	14.93	15.57	14.61	15.48	15.48	qfq	1,562,945	23,894,867	4.88%
2025-01-08	14.79	14.96	14.00	14.76	14.76	qfq	1,417,134	20,662,284	-0.20%
2025-01-07	14.43	14.80	14.30	14.79	14.79	qfq	1,129,671	16,468,134	0.54%
2025-01-06	15.12	15.14	13.62	14.71	14.71	qfq	2,700,605	38,909,169	-3.60%
2025-01-03	15.68	15.95	15.15	15.26	15.26	qfq	1,722,023	26,744,018	-3.30%
2025-01-02	15.63	16.05	15.14	15.78	15.78	qfq	2,081,414	32,650,710	0.25%
2024-12-31	15.83	16.08	15.37	15.74	15.74	qfq	1,758,198	27,656,390	-0.63%
2024-12-30	15.52	16.00	14.82	15.84	15.84	qfq	1,987,338	30,915,409	1.21%
2024-12-27	15.83	16.10	15.52	15.65	15.65	qfq	1,812,915	28,648,034	-0.06%
2024-12-26	15.40	15.87	15.11	15.66	15.66	qfq	1,386,627	21,629,484	1.42%
2024-12-25	16.02	16.03	14.67	15.44	15.44	qfq	3,102,139	47,111,833	-2.71%
2024-12-24	15.90	16.25	15.37	15.87	15.87	qfq	2,015,398	31,859,850	-0.69%
2024-12-23	16.78	17.15	15.88	15.98	15.98	qfq	3,820,842	62,833,061	-4.82%
2024-12-20	15.50	17.52	15.49	16.79	16.79	qfq	5,048,429	83,326,212	9.60%
2024-12-19	15.69	15.69	15.25	15.32	15.32	qfq	2,025,898	31,265,759	-2.36%
2024-12-18	16.06	16.06	15.15	15.69	15.69	qfq	2,445,219	38,229,334	-0.76%
2024-12-17	16.97	17.35	15.76	15.81	15.81	qfq	3,359,557	54,994,389	-7.11%
2024-12-16	17.34	17.60	16.90	17.02	17.02	qfq	2,697,974	46,246,842	-2.18%
2024-12-13	18.80	18.80	17.30	17.40	17.40	qfq	4,433,365	79,300,212	-7.50%
2024-12-12	18.01	19.46	18.00	18.81	18.81	qfq	4,773,485	90,099,804	4.73%
2024-12-11	18.16	19.21	17.54	17.96	17.96	qfq	4,687,045	85,426,604	-0.39%
2024-12-10	18.94	20.05	17.80	18.03	18.03	qfq	6,530,972	122,918,835	-2.28%
2024-12-09	17.18	18.85	16.65	18.45	18.45	qfq	5,428,843	97,532,676	6.16%
2024-12-06	16.64	18.38	15.89	17.38	17.38	qfq	6,134,981	105,177,143	6.56%
2024-12-05	15.22	16.71	15.00	16.31	16.31	qfq	4,204,391	67,923,005	5.29%
2024-12-04	14.83	16.07	14.65	15.49	15.49	qfq	4,701,757	72,825,706	4.45%
2024-12-03	14.79	14.98	14.36	14.83	14.83	qfq	1,865,525	27,380,048	1.85%
2024-12-02	14.41	14.63	14.23	14.56	14.56	qfq	2,334,295	33,683,356	0.83%
2024-11-29	14.72	14.80	14.02	14.44	14.44	qfq	2,337,987	33,533,410	-1.90%
2024-11-28	14.90	15.13	14.61	14.72	14.72	qfq	2,662,338	39,484,451	-1.21%
2024-11-27	13.78	15.03	13.11	14.90	14.90	qfq	4,143,462	59,605,635	11.28%
2024-11-26	13.83	13.92	13.33	13.39	13.39	qfq	948,901	12,884,364	-1.90%
2024-11-25	13.40	13.65	13.10	13.65	13.65	qfq	1,215,319	16,282,805	1.87%
2024-11-22	13.87	14.02	13.32	13.40	13.40	qfq	1,379,124	18,957,935	-2.83%
2024-11-21	14.12	14.28	13.57	13.79	13.79	qfq	1,217,492	16,959,720	-1.78%
2024-11-20	13.85	14.22	13.64	14.04	14.04	qfq	1,725,303	24,145,556	1.81%
2024-11-19	13.26	13.87	13.00	13.79	13.79	qfq	1,671,733	22,372,292	3.84%
2024-11-18	13.98	13.98	12.96	13.28	13.28	qfq	2,562,309	34,043,052	-4.32%
2024-11-15	14.28	14.61	13.74	13.88	13.88	qfq	1,739,915	24,605,247	-2.94%
2024-11-14	15.02	15.16	14.30	14.30	14.30	qfq	1,519,167	22,273,124	-4.98%
2024-11-13	15.00	15.14	14.59	15.05	15.05	qfq	2,085,141	31,124,085	0.27%
2024-11-12	15.58	15.60	14.82	15.01	15.01	qfq	2,489,943	37,809,642	-3.04%
2024-11-11	15.10	15.62	14.90	15.48	15.48	qfq	2,632,101	40,295,260	1.91%
2024-11-08	14.87	15.65	14.87	15.19	15.19	qfq	3,151,941	48,035,282	2.98%
2024-11-07	14.91	15.00	14.44	14.75	14.75	qfq	2,605,136	38,206,266	-1.60%
2024-11-06	15.81	15.81	14.65	14.99	14.99	qfq	4,198,560	63,287,127	-2.15%
2024-11-05	14.38	15.44	14.13	15.32	15.32	qfq	4,543,631	68,336,374	6.39%
2024-11-04	13.99	14.48	13.44	14.40	14.40	qfq	4,240,352	59,546,996	2.78%
2024-11-01	15.90	16.58	13.96	14.01	14.01	qfq	7,320,072	110,037,275	-11.33%
2024-10-31	14.65	15.91	13.22	15.80	15.80	qfq	8,548,488	126,434,262	19.16%
2024-10-30	13.24	13.66	12.73	13.26	13.26	qfq	2,959,616	39,098,411	0.38%
2024-10-29	13.59	13.89	13.21	13.21	13.21	qfq	3,530,922	47,622,481	-2.22%
2024-10-28	13.00	14.00	12.77	13.51	13.51	qfq	4,101,288	56,005,994	6.21%
2024-10-25	12.60	12.89	12.55	12.72	12.72	qfq	1,204,017	15,357,905	0.95%
2024-10-24	12.84	12.93	12.34	12.60	12.60	qfq	1,336,571	16,747,881	-1.87%
2024-10-23	13.01	13.47	12.83	12.84	12.84	qfq	2,380,326	31,039,871	-1.38%
2024-10-22	13.00	13.09	12.58	13.02	13.02	qfq	2,347,661	30,199,404	0.93%
2024-10-21	12.03	13.64	12.03	12.90	12.90	qfq	4,316,546	55,497,110	7.23%
2024-10-18	11.59	12.20	11.49	12.03	12.03	qfq	2,020,472	23,962,429	3.80%
2024-10-17	11.71	12.13	11.58	11.59	11.59	qfq	1,510,762	17,832,615	0.17%
2024-10-16	11.10	11.78	11.00	11.57	11.57	qfq	2,001,415	23,037,519	2.84%
2024-10-15	11.13	11.68	11.07	11.25	11.25	qfq	1,820,249	20,782,138	0.45%
2024-10-14	10.86	11.28	10.83	11.20	11.20	qfq	1,790,285	19,810,046	3.51%
2024-10-11	11.26	11.26	10.75	10.82	10.82	qfq	1,722,030	18,942,655	-3.91%
2024-10-10	11.42	11.80	11.19	11.26	11.26	qfq	2,398,179	27,481,397	-1.14%
2024-10-09	12.58	12.58	11.20	11.39	11.39	qfq	3,226,434	38,184,233	-9.60%
2024-10-08	13.26	13.27	11.89	12.60	12.60	qfq	4,084,428	50,473,875	13.11%
2024-09-30	10.49	11.34	10.10	11.14	11.14	qfq	3,175,971	33,957,608	12.75%
2024-09-27	9.50	9.91	9.40	9.88	9.88	qfq	1,049,230	10,192,495	5.22%
2024-09-26	9.26	9.40	9.19	9.39	9.39	qfq	875,674	8,167,359	1.40%
2024-09-25	8.97	9.38	8.97	9.26	9.26	qfq	1,047,571	9,676,120	3.23%
2024-09-24	8.79	9.12	8.73	8.97	8.97	qfq	960,197	8,572,331	2.40%
2024-09-23	8.64	8.86	8.53	8.76	8.76	qfq	599,972	5,250,308	0.57%
2024-09-20	8.88	8.94	8.61	8.71	8.71	qfq	500,300	4,375,444	-1.02%
2024-09-19	8.71	8.87	8.55	8.80	8.80	qfq	763,496	6,673,955	1.03%
2024-09-18	8.65	8.77	8.36	8.71	8.71	qfq	651,578	5,555,802	0.23%
2024-09-13	8.85	8.93	8.64	8.69	8.69	qfq	426,775	3,743,307	-1.81%
2024-09-12	8.92	8.97	8.80	8.85	8.85	qfq	587,893	5,226,265	0.23%
2024-09-11	8.83	8.92	8.72	8.83	8.83	qfq	470,833	4,153,800	0.00%
2024-09-10	8.50	8.88	8.50	8.83	8.83	qfq	840,363	7,355,991	3.40%
2024-09-09	8.47	8.60	8.35	8.54	8.54	qfq	583,473	4,963,017	1.18%
2024-09-06	8.77	8.85	8.42	8.44	8.44	qfq	530,192	4,534,934	-3.87%
2024-09-05	8.60	8.81	8.50	8.78	8.78	qfq	908,639	7,909,524	2.57%
2024-09-04	8.89	8.89	8.47	8.56	8.56	qfq	1,495,590	12,893,020	-3.39%
2024-09-03	8.75	9.28	8.56	8.86	8.86	qfq	1,669,541	14,949,652	3.50%
2024-09-02	8.44	9.49	8.44	8.56	8.56	qfq	1,582,162	13,757,841	2.51%
2024-08-30	8.19	8.53	8.16	8.35	8.35	qfq	738,205	6,196,684	2.45%
2024-08-29	8.06	8.23	7.96	8.15	8.15	qfq	337,565	2,746,090	1.12%
2024-08-28	7.93	8.14	7.85	8.06	8.06	qfq	566,847	4,566,168	1.64%
2024-08-27	8.29	8.29	7.91	7.93	7.93	qfq	570,673	4,578,036	-3.41%
2024-08-26	8.09	8.30	7.90	8.21	8.21	qfq	603,042	4,940,539	1.99%
2024-08-23	8.23	8.33	7.96	8.05	8.05	qfq	613,339	4,947,847	-2.19%
2024-08-22	8.48	8.49	8.20	8.23	8.23	qfq	430,316	3,579,567	-1.67%
2024-08-21	8.53	8.53	8.29	8.37	8.37	qfq	343,740	2,889,741	0.24%
2024-08-20	8.41	8.59	8.30	8.35	8.35	qfq	419,366	3,517,566	-1.76%
2024-08-19	8.47	8.65	8.40	8.50	8.50	qfq	483,026	4,110,031	-0.93%
2024-08-16	8.66	8.80	8.51	8.58	8.58	qfq	684,030	5,904,762	-0.92%
2024-08-15	8.56	8.80	8.43	8.66	8.66	qfq	611,217	5,281,798	0.93%
2024-08-14	8.74	8.80	8.58	8.58	8.58	qfq	505,128	4,373,470	-1.15%
2024-08-13	8.51	8.80	8.46	8.68	8.68	qfq	641,500	5,538,462	1.28%
2024-08-12	8.63	8.68	8.40	8.57	8.57	qfq	552,687	4,716,547	-0.58%
2024-08-09	8.88	8.99	8.60	8.62	8.62	qfq	643,398	5,625,279	-2.93%
2024-08-08	8.95	9.00	8.63	8.88	8.88	qfq	840,613	7,418,891	-1.11%
2024-08-07	8.99	9.08	8.87	8.98	8.98	qfq	662,308	5,944,444	0.56%
2024-08-06	8.85	9.03	8.79	8.93	8.93	qfq	754,313	6,711,487	1.82%
2024-08-05	9.13	9.28	8.73	8.77	8.77	qfq	1,091,182	9,842,220	-4.26%
2024-08-02	9.49	9.49	9.13	9.16	9.16	qfq	1,185,519	11,068,901	-3.38%
2024-08-01	9.49	9.59	9.41	9.48	9.48	qfq	1,222,268	11,588,760	1.07%
2024-07-31	9.23	9.40	9.12	9.38	9.38	qfq	2,039,871	18,880,458	-0.21%
2024-07-30	8.80	9.66	8.78	9.40	9.40	qfq	2,072,356	18,883,551	6.21%
2024-07-29	8.96	8.96	8.75	8.85	8.85	qfq	646,953	5,731,507	-0.45%
2024-07-26	8.64	8.93	8.62	8.89	8.89	qfq	992,512	8,765,745	3.73%
2024-07-25	8.43	8.71	8.28	8.57	8.57	qfq	544,899	4,608,981	1.66%
2024-07-24	8.36	8.68	8.36	8.43	8.43	qfq	541,799	4,593,273	-1.40%
2024-07-23	8.78	8.94	8.52	8.55	8.55	qfq	710,227	6,216,101	-2.62%
2024-07-22	8.62	8.86	8.62	8.78	8.78	qfq	469,458	4,119,054	1.15%
2024-07-19	8.28	8.75	8.28	8.68	8.68	qfq	935,979	8,020,530	3.70%
2024-07-18	8.42	8.56	8.20	8.37	8.37	qfq	666,919	5,534,514	-1.65%
2024-07-17	8.54	8.70	8.47	8.51	8.51	qfq	531,753	4,547,753	-1.50%
2024-07-16	8.63	8.67	8.43	8.64	8.64	qfq	475,913	4,079,942	1.53%
2024-07-15	8.81	8.82	8.45	8.51	8.51	qfq	740,045	6,356,064	-3.62%
2024-07-12	8.96	9.13	8.71	8.83	8.83	qfq	982,658	8,716,860	-1.45%
2024-07-11	8.80	8.99	8.70	8.96	8.96	qfq	792,311	7,043,285	3.82%
2024-07-10	8.57	8.87	8.48	8.63	8.63	qfq	975,558	8,511,034	0.23%
2024-07-09	8.35	8.64	8.16	8.61	8.61	qfq	1,582,119	13,271,828	1.53%
2024-07-08	8.65	9.15	8.39	8.48	8.48	qfq	1,784,867	15,551,876	-3.20%
2024-07-05	8.65	8.86	8.53	8.76	8.76	qfq	1,061,521	9,299,101	0.46%
2024-07-04	8.61	8.89	8.61	8.72	8.72	qfq	1,156,093	10,058,090	-0.91%
2024-07-03	8.91	8.95	8.58	8.80	8.80	qfq	1,098,400	9,647,479	-0.90%
2024-07-02	8.68	8.95	8.68	8.88	8.88	qfq	984,476	8,690,857	2.30%
2024-07-01	8.91	9.01	8.38	8.68	8.68	qfq	1,480,869	12,741,037	-1.36%
2024-06-28	8.68	9.10	8.59	8.80	8.80	qfq	1,073,097	9,597,767	0.23%
2024-06-27	8.81	9.06	8.75	8.78	8.78	qfq	1,113,543	9,914,348	-2.12%
2024-06-26	8.51	9.00	8.27	8.97	8.97	qfq	1,489,137	12,809,664	5.90%
2024-06-25	8.35	8.68	8.35	8.47	8.47	qfq	1,490,752	12,697,819	1.44%
2024-06-24	8.89	8.93	8.31	8.35	8.35	qfq	1,610,757	13,743,632	-6.91%
2024-06-21	9.15	9.15	8.85	8.97	8.97	qfq	1,396,160	12,503,203	-2.82%
2024-06-20	8.97	9.55	8.81	9.23	9.23	qfq	2,448,550	22,696,702	1.65%
2024-06-19	9.04	9.20	8.95	9.08	9.08	qfq	1,082,505	9,850,686	-0.33%
2024-06-18	8.95	9.18	8.80	9.11	9.11	qfq	1,357,125	12,301,584	2.24%
2024-06-17	9.15	9.15	8.68	8.91	8.91	qfq	1,408,467	12,549,654	-1.00%
2024-06-14	8.93	9.02	8.70	9.00	9.00	qfq	1,757,868	15,525,023	0.78%
2024-06-13	8.75	9.28	8.45	8.93	8.93	qfq	2,755,420	24,359,371	3.96%
2024-06-12	8.30	8.62	8.12	8.59	8.59	qfq	1,418,486	12,065,633	3.87%
2024-06-11	8.37	8.37	7.60	8.27	8.27	qfq	1,040,657	8,469,170	-0.36%
2024-06-07	8.10	8.35	8.10	8.30	8.30	qfq	1,512,851	12,462,527	4.14%
2024-06-06	8.64	8.68	7.82	7.97	7.97	qfq	2,271,029	18,334,766	-7.11%
2024-06-05	8.73	8.83	8.54	8.58	8.58	qfq	1,535,507	13,312,430	-1.94%
2024-06-04	9.22	9.22	8.53	8.75	8.75	qfq	1,694,489	14,764,627	-4.48%
2024-06-03	9.68	9.87	9.08	9.16	9.16	qfq	1,885,340	17,674,789	-5.57%
2024-05-31	9.58	9.80	9.50	9.70	9.70	qfq	1,122,798	10,866,451	2.11%
2024-05-30	9.49	9.58	9.24	9.50	9.50	qfq	1,179,132	11,181,600	-0.31%
2024-05-29	9.70	9.75	9.34	9.53	9.53	qfq	1,338,955	12,736,514	-0.42%
2024-05-28	9.76	9.81	9.48	9.57	9.57	qfq	704,202	6,783,332	-1.95%
2024-05-27	9.91	9.95	9.45	9.76	9.76	qfq	1,683,952	16,165,834	-0.41%
2024-05-24	10.12	10.16	9.80	9.80	9.80	qfq	1,311,881	13,021,902	-3.16%
2024-05-23	10.24	10.28	9.98	10.12	10.12	qfq	1,559,076	15,769,614	0.00%
2024-05-22	10.10	10.28	9.92	10.12	10.12	qfq	1,846,091	18,620,185	0.20%
2024-05-21	10.30	10.35	10.00	10.10	10.10	qfq	1,655,514	16,767,864	-1.85%
2024-05-20	10.27	10.36	10.01	10.29	10.29	qfq	1,685,095	17,246,181	1.68%
2024-05-17	9.86	10.13	9.64	10.12	10.12	qfq	1,875,166	18,710,808	4.33%
2024-05-16	9.67	9.87	9.57	9.70	9.70	qfq	1,398,765	13,677,157	2.21%
2024-05-15	9.61	9.80	9.41	9.49	9.49	qfq	1,110,476	10,686,164	-0.84%
2024-05-14	9.66	9.75	9.51	9.57	9.57	qfq	1,375,272	13,233,735	1.16%
2024-05-13	9.94	9.94	9.39	9.46	9.46	qfq	2,770,621	26,471,845	-5.87%
2024-05-10	10.47	10.70	9.98	10.05	10.05	qfq	2,677,519	27,316,334	-3.37%
2024-05-09	10.26	10.45	9.97	10.40	10.40	qfq	2,449,535	25,076,530	3.79%
2024-05-08	10.44	10.44	9.99	10.02	10.02	qfq	2,878,806	29,091,227	-4.02%
2024-05-07	10.15	10.55	9.91	10.44	10.44	qfq	3,780,984	39,226,564	3.88%
2024-05-06	10.16	10.18	9.79	10.05	10.05	qfq	3,558,271	35,540,334	0.50%
2024-04-30	10.51	10.79	9.90	10.00	10.00	qfq	4,279,029	43,591,870	-4.67%
2024-04-29	10.48	10.59	10.31	10.49	10.49	qfq	4,444,393	46,528,786	-0.10%
2024-04-26	10.62	11.09	10.21	10.50	10.50	qfq	6,610,258	70,165,751	-1.41%
2024-04-25	11.39	11.43	10.59	10.65	10.65	qfq	6,918,994	75,416,562	-7.07%
2024-04-24	11.34	12.56	11.10	11.46	11.46	qfq	9,320,657	108,565,158	5.14%
2024-04-23	9.35	10.90	9.10	10.90	10.90	qfq	4,033,985	41,847,324	20.04%
2024-04-22	9.58	9.98	8.56	9.08	9.08	qfq	3,248,421	29,695,512	4.01%
2024-04-19	8.48	8.78	8.34	8.73	8.73	qfq	2,381,691	20,452,647	2.95%
2024-04-18	8.60	8.72	8.24	8.48	8.48	qfq	2,609,100	22,217,179	-0.93%
2024-04-17	7.66	8.65	7.66	8.56	8.56	qfq	3,223,683	27,065,052	13.38%
2024-04-16	8.74	8.74	7.53	7.55	7.55	qfq	3,859,787	30,243,644	-14.20%
2024-04-15	9.91	9.94	8.68	8.80	8.80	qfq	2,429,135	22,132,437	-11.20%
2024-04-12	9.83	10.11	9.83	9.91	9.91	qfq	1,241,377	12,391,549	0.81%
2024-04-11	10.08	10.30	9.83	9.83	9.83	qfq	1,084,752	10,868,877	-1.99%
2024-04-10	10.40	10.44	9.88	10.03	10.03	qfq	1,262,475	12,693,135	-3.56%
2024-04-09	10.31	10.53	10.17	10.40	10.40	qfq	1,222,459	12,658,630	0.58%
2024-04-08	11.04	11.04	10.27	10.34	10.34	qfq	1,996,639	21,010,537	-6.43%
2024-04-03	11.50	11.62	10.92	11.05	11.05	qfq	1,452,874	16,170,162	-3.91%
2024-04-02	11.51	11.71	11.37	11.50	11.50	qfq	1,492,488	17,260,573	0.26%
2024-04-01	11.18	11.51	11.15	11.47	11.47	qfq	1,495,387	16,963,062	2.69%
2024-03-29	10.77	11.21	10.72	11.17	11.17	qfq	1,774,100	19,511,062	3.43%
2024-03-28	10.27	10.93	10.22	10.80	10.80	qfq	2,057,653	21,743,617	5.68%
2024-03-27	10.61	10.82	10.20	10.22	10.22	qfq	1,850,900	19,406,408	-5.46%
2024-03-26	11.08	11.23	10.58	10.81	10.81	qfq	1,910,433	20,694,719	-2.35%
2024-03-25	11.51	11.65	11.02	11.07	11.07	qfq	2,667,340	30,353,262	-3.32%
2024-03-22	11.93	12.06	11.39	11.45	11.45	qfq	1,659,187	19,179,275	-3.38%
2024-03-21	11.68	11.97	11.46	11.85	11.85	qfq	1,664,776	19,590,148	1.80%
2024-03-20	11.60	11.73	11.50	11.64	11.64	qfq	1,528,067	17,755,493	1.22%
2024-03-19	11.44	11.76	11.36	11.50	11.50	qfq	1,674,266	19,348,301	1.41%
2024-03-18	11.04	11.36	11.01	11.34	11.34	qfq	1,529,414	17,199,986	3.28%
2024-03-15	10.61	10.98	10.61	10.98	10.98	qfq	1,450,708	15,655,080	2.52%
2024-03-14	10.94	11.08	10.49	10.71	10.71	qfq	1,513,859	16,264,239	-2.64%
2024-03-13	10.84	11.07	10.74	11.00	11.00	qfq	1,505,302	16,415,532	1.48%
2024-03-12	10.71	10.85	10.55	10.84	10.84	qfq	1,803,660	19,351,302	2.26%
2024-03-11	10.26	10.65	10.17	10.60	10.60	qfq	2,006,178	20,879,614	2.61%
2024-03-08	10.09	10.41	10.02	10.33	10.33	qfq	1,444,081	14,827,710	2.38%
2024-03-07	10.42	10.68	10.00	10.09	10.09	qfq	1,787,455	18,423,837	-2.61%
2024-03-06	10.15	10.44	9.94	10.36	10.36	qfq	1,920,371	19,724,203	2.37%
2024-03-05	10.52	10.62	10.06	10.12	10.12	qfq	2,298,180	23,665,577	-3.80%
2024-03-04	10.59	10.89	10.22	10.52	10.52	qfq	2,203,590	23,301,674	-0.19%
2024-03-01	10.75	10.88	10.32	10.54	10.54	qfq	2,434,651	25,681,825	1.93%
2024-02-29	9.79	10.44	9.69	10.34	10.34	qfq	3,606,470	36,698,726	4.55%
2024-02-28	11.56	11.96	9.66	9.89	9.89	qfq	5,393,110	59,186,056	-14.00%
2024-02-27	10.90	11.50	10.80	11.50	11.50	qfq	3,204,357	35,978,881	5.02%
2024-02-26	10.48	11.23	10.30	10.95	10.95	qfq	3,681,732	39,699,820	5.49%
2024-02-23	9.81	10.46	9.63	10.38	10.38	qfq	3,150,659	31,806,607	7.34%
2024-02-22	9.50	9.80	9.30	9.67	9.67	qfq	3,548,079	33,909,813	5.11%
2024-02-21	8.90	9.61	8.78	9.20	9.20	qfq	3,163,171	29,358,195	2.79%
2024-02-20	9.07	9.15	8.64	8.95	8.95	qfq	3,588,386	31,865,661	-1.43%
2024-02-19	8.57	9.25	8.56	9.08	9.08	qfq	4,466,713	39,903,343	8.10%
2024-02-08	7.24	8.75	6.94	8.40	8.40	qfq	4,470,955	33,984,273	14.91%
2024-02-07	7.94	8.10	7.09	7.31	7.31	qfq	4,291,885	31,437,203	-9.08%
2024-02-06	8.05	8.41	6.81	8.04	8.04	qfq	4,157,327	31,024,577	-2.90%
2024-02-05	10.05	10.15	8.09	8.28	8.28	qfq	4,140,125	35,715,756	-18.10%
2024-02-02	10.98	11.29	9.80	10.11	10.11	qfq	2,032,580	21,171,842	-7.67%
2024-02-01	11.10	11.14	10.62	10.95	10.95	qfq	2,125,483	23,210,200	-2.58%
2024-01-31	12.22	12.24	11.18	11.24	11.24	qfq	2,273,268	26,169,588	-7.57%
2024-01-30	12.64	12.75	12.08	12.16	12.16	qfq	1,359,510	16,856,408	-4.25%
2024-01-29	13.42	13.58	12.60	12.70	12.70	qfq	2,216,426	28,567,836	-5.15%
2024-01-26	13.46	13.75	13.31	13.39	13.39	qfq	1,812,302	24,449,005	0.22%
2024-01-25	12.50	13.37	12.45	13.36	13.36	qfq	1,474,603	19,106,410	6.88%
2024-01-24	12.50	12.72	11.89	12.50	12.50	qfq	2,036,895	24,994,067	0.08%
2024-01-23	13.00	13.32	12.42	12.49	12.49	qfq	2,636,752	33,341,600	-6.09%
2024-01-22	14.23	14.56	13.11	13.30	13.30	qfq	1,666,448	23,000,550	-6.47%
2024-01-19	14.58	14.63	14.17	14.22	14.22	qfq	1,096,499	15,745,526	-2.27%
2024-01-18	14.90	15.01	13.97	14.55	14.55	qfq	1,942,371	27,955,579	-2.55%
2024-01-17	15.42	15.45	14.91	14.93	14.93	qfq	970,150	14,713,750	-2.67%
2024-01-16	15.46	15.62	15.05	15.34	15.34	qfq	1,442,312	22,023,811	-0.26%
2024-01-15	15.65	15.65	15.31	15.38	15.38	qfq	1,117,614	17,251,991	-1.28%
2024-01-12	15.55	15.80	15.49	15.58	15.58	qfq	1,358,304	21,245,427	0.26%
2024-01-11	15.29	15.65	15.20	15.54	15.54	qfq	1,188,202	18,353,351	1.64%
2024-01-10	15.81	15.85	15.15	15.29	15.29	qfq	2,221,283	34,160,672	-2.98%
2024-01-09	15.31	15.99	15.31	15.76	15.76	qfq	2,211,764	34,808,931	2.94%
2024-01-08	15.65	15.86	15.26	15.31	15.31	qfq	2,128,455	33,044,080	-2.05%
2024-01-05	17.13	17.26	15.41	15.63	15.63	qfq	3,612,567	58,354,280	-8.76%
2024-01-04	17.25	17.38	17.05	17.13	17.13	qfq	908,251	15,578,616	-0.81%
2024-01-03	17.31	17.50	17.10	17.27	17.27	qfq	1,600,321	27,606,630	-0.06%
2024-01-02	17.33	17.56	17.19	17.28	17.28	qfq	2,803,346	48,684,189	0.41%
2023-12-29	16.67	17.47	16.51	17.21	17.21	qfq	2,618,753	44,967,995	3.80%
2023-12-28	16.13	16.74	15.96	16.58	16.58	qfq	996,601	16,363,896	2.47%
2023-12-27	16.07	16.40	15.99	16.18	16.18	qfq	972,266	15,698,695	0.68%
2023-12-26	16.46	16.60	15.90	16.07	16.07	qfq	1,433,441	23,066,491	-2.61%
2023-12-25	15.93	16.76	15.93	16.50	16.50	qfq	1,668,558	27,267,620	3.00%
2023-12-22	16.34	16.75	15.93	16.02	16.02	qfq	1,233,528	20,127,100	-2.14%
2023-12-21	16.48	16.67	15.79	16.37	16.37	qfq	1,497,466	24,341,871	-0.79%
2023-12-20	16.45	16.98	16.45	16.50	16.50	qfq	1,748,517	29,177,984	0.30%
2023-12-19	16.13	16.55	16.05	16.45	16.45	qfq	1,101,648	17,911,657	1.73%
2023-12-18	16.75	16.75	16.09	16.17	16.17	qfq	905,263	14,754,808	-3.12%
2023-12-15	16.70	16.94	16.59	16.69	16.69	qfq	982,937	16,454,305	-0.30%
2023-12-14	16.78	16.98	16.72	16.74	16.74	qfq	898,974	15,127,207	0.12%
2023-12-13	17.02	17.04	16.68	16.72	16.72	qfq	1,584,665	26,638,721	-1.70%
2023-12-12	16.80	17.54	16.80	17.01	17.01	qfq	1,988,445	34,061,315	2.04%
2023-12-11	16.56	16.88	16.42	16.67	16.67	qfq	1,450,295	24,094,989	0.48%
2023-12-08	17.09	17.18	16.56	16.59	16.59	qfq	1,246,283	20,975,832	-2.30%
2023-12-07	17.05	17.06	16.84	16.98	16.98	qfq	697,982	11,841,477	0.18%
2023-12-06	16.82	17.06	16.82	16.95	16.95	qfq	687,876	11,651,421	0.59%
2023-12-05	17.06	17.16	16.85	16.85	16.85	qfq	1,322,595	22,426,494	-0.59%
2023-12-04	16.92	17.10	16.84	16.95	16.95	qfq	1,099,691	18,674,759	0.00%
2023-12-01	16.86	16.98	16.52	16.95	16.95	qfq	1,030,909	17,289,170	1.68%
2023-11-30	16.87	16.96	16.49	16.67	16.67	qfq	940,622	15,653,042	-0.77%
2023-11-29	17.21	17.21	16.72	16.80	16.80	qfq	820,828	13,852,182	-0.24%
2023-11-28	16.67	17.14	16.50	16.84	16.84	qfq	1,054,287	17,772,338	0.78%
2023-11-27	16.45	16.99	16.02	16.71	16.71	qfq	988,083	16,506,039	1.70%
2023-11-24	17.00	17.00	16.33	16.43	16.43	qfq	909,030	15,006,825	-2.78%
2023-11-23	16.70	16.99	16.61	16.90	16.90	qfq	818,216	13,763,415	1.26%
2023-11-22	16.78	17.13	16.69	16.69	16.69	qfq	653,363	11,018,312	-1.01%
2023-11-21	17.14	17.36	16.73	16.86	16.86	qfq	903,837	15,288,652	-1.58%
2023-11-20	17.16	17.23	16.89	17.13	17.13	qfq	882,695	15,038,102	0.47%
2023-11-17	16.80	17.06	16.79	17.05	17.05	qfq	786,836	13,320,763	1.31%
2023-11-16	17.13	17.22	16.83	16.83	16.83	qfq	506,484	8,605,383	-1.64%
2023-11-15	17.19	17.30	16.98	17.11	17.11	qfq	957,227	16,401,281	-0.06%
2023-11-14	17.02	17.26	16.87	17.12	17.12	qfq	823,916	14,065,420	0.59%
2023-11-13	16.58	17.03	16.45	17.02	17.02	qfq	1,374,459	23,136,282	3.28%
2023-11-10	16.52	16.58	16.18	16.48	16.48	qfq	812,461	13,354,525	0.49%
2023-11-09	16.70	16.72	16.34	16.40	16.40	qfq	804,164	13,223,652	-1.56%
2023-11-08	16.68	16.86	16.42	16.66	16.66	qfq	1,155,122	19,267,710	-0.12%
2023-11-07	16.65	16.81	16.39	16.68	16.68	qfq	1,002,976	16,684,234	0.18%
2023-11-06	16.75	16.75	16.25	16.65	16.65	qfq	1,112,538	18,441,703	0.97%
2023-11-03	16.14	16.73	16.11	16.49	16.49	qfq	1,237,727	20,415,754	2.17%
2023-11-02	16.39	16.54	16.11	16.14	16.14	qfq	733,819	11,951,892	-1.71%
2023-11-01	16.49	16.57	16.23	16.42	16.42	qfq	880,918	14,460,273	0.92%
2023-10-31	16.43	16.58	16.13	16.27	16.27	qfq	1,246,365	20,355,077	-1.81%
2023-10-30	16.28	16.76	16.08	16.57	16.57	qfq	1,817,582	29,979,309	1.78%
2023-10-27	15.95	16.30	15.63	16.28	16.28	qfq	1,387,606	22,209,387	1.69%
2023-10-26	15.87	16.15	15.82	16.01	16.01	qfq	988,939	15,788,539	0.69%
2023-10-25	15.50	16.04	15.32	15.90	15.90	qfq	1,206,207	19,114,334	2.85%
2023-10-24	14.87	15.55	14.45	15.46	15.46	qfq	1,416,825	21,498,280	2.59%
2023-10-23	15.25	15.49	14.92	15.07	15.07	qfq	1,102,432	16,720,553	-1.31%
2023-10-20	15.58	15.96	15.20	15.27	15.27	qfq	1,006,303	15,463,055	-2.24%
2023-10-19	15.50	16.09	15.49	15.62	15.62	qfq	1,124,874	17,818,395	0.39%
2023-10-18	16.09	16.09	15.50	15.56	15.56	qfq	691,764	10,846,725	-3.11%
2023-10-17	15.82	16.08	15.73	16.06	16.06	qfq	664,719	10,586,286	0.75%
2023-10-16	15.92	16.08	15.72	15.94	15.94	qfq	738,829	11,763,518	-0.19%
2023-10-13	15.94	16.14	15.88	15.97	15.97	qfq	823,293	13,164,153	-0.13%
2023-10-12	15.91	16.18	15.78	15.99	15.99	qfq	1,049,556	16,743,235	-0.12%
2023-10-11	16.02	16.19	15.83	16.01	16.01	qfq	687,479	11,017,261	0.00%
2023-10-10	15.98	16.39	15.98	16.01	16.01	qfq	1,169,151	18,872,416	-0.31%
2023-10-09	16.25	16.43	15.95	16.06	16.06	qfq	1,388,353	22,346,058	-0.56%
2023-09-28	15.62	16.20	15.62	16.15	16.15	qfq	1,439,176	23,129,443	3.26%
2023-09-27	15.64	15.90	15.43	15.64	15.64	qfq	945,810	14,863,102	-0.82%
2023-09-26	15.46	16.00	15.32	15.77	15.77	qfq	1,873,678	29,343,272	2.01%
2023-09-25	16.23	16.23	15.33	15.46	15.46	qfq	1,613,044	25,150,221	-3.80%
2023-09-22	15.81	16.12	15.43	16.07	16.07	qfq	1,066,281	16,903,493	3.15%
2023-09-21	15.62	15.91	15.45	15.58	15.58	qfq	856,641	13,425,056	0.84%
2023-09-20	15.62	15.79	15.41	15.45	15.45	qfq	447,509	6,974,308	-0.58%
2023-09-19	15.96	15.96	15.51	15.54	15.54	qfq	821,121	12,843,282	-2.63%
2023-09-18	15.78	16.31	15.63	15.96	15.96	qfq	862,312	13,740,263	0.82%
2023-09-15	16.14	16.18	15.62	15.83	15.83	qfq	891,576	14,087,344	-0.69%
2023-09-14	16.20	16.39	15.78	15.94	15.94	qfq	704,636	11,280,632	-1.42%
2023-09-13	16.72	16.72	16.01	16.17	16.17	qfq	1,027,066	16,645,508	-2.18%
2023-09-12	16.68	16.79	16.31	16.53	16.53	qfq	1,391,862	22,980,665	-0.90%
2023-09-11	16.57	16.79	16.40	16.68	16.68	qfq	1,601,694	26,645,544	0.54%
2023-09-08	16.01	16.77	16.01	16.59	16.59	qfq	1,530,167	25,356,458	2.16%
2023-09-07	16.49	16.60	16.17	16.24	16.24	qfq	913,363	14,956,993	-0.92%
2023-09-06	15.90	16.41	15.77	16.39	16.39	qfq	940,746	15,270,744	2.57%
2023-09-05	15.71	16.23	15.71	15.98	15.98	qfq	1,139,779	18,222,054	0.44%
2023-09-04	15.80	15.98	15.53	15.91	15.91	qfq	1,467,511	23,120,992	1.66%
2023-09-01	16.34	16.41	15.53	15.65	15.65	qfq	1,575,844	24,830,616	-4.22%
2023-08-31	16.61	16.61	16.26	16.34	16.34	qfq	1,327,096	21,731,041	-1.03%
2023-08-30	16.15	16.63	16.13	16.51	16.51	qfq	1,882,068	30,986,049	1.35%
2023-08-29	15.00	16.35	14.96	16.29	16.29	qfq	2,096,612	33,531,300	8.67%
2023-08-28	16.48	16.48	14.90	14.99	14.99	qfq	1,911,565	29,477,405	-0.93%
2023-08-25	15.75	15.87	15.07	15.13	15.13	qfq	2,017,537	30,894,297	-4.90%
2023-08-24	15.71	16.24	15.33	15.91	15.91	qfq	1,771,229	28,055,171	1.08%
2023-08-23	15.93	16.05	15.53	15.74	15.74	qfq	1,061,164	16,710,639	-1.99%
2023-08-22	16.09	16.24	15.56	16.06	16.06	qfq	1,018,768	16,202,964	0.88%
2023-08-21	16.35	16.44	15.88	15.92	15.92	qfq	1,570,835	25,319,920	-2.63%
2023-08-18	16.37	16.74	16.24	16.35	16.35	qfq	2,051,946	33,868,443	1.36%
2023-08-17	15.25	16.16	15.12	16.13	16.13	qfq	1,932,347	30,578,580	5.77%
2023-08-16	15.24	15.58	15.23	15.25	15.25	qfq	931,295	14,309,533	-1.80%
2023-08-15	15.88	15.91	15.45	15.53	15.53	qfq	838,677	13,083,460	-2.27%
2023-08-14	15.93	15.99	15.51	15.89	15.89	qfq	1,420,724	22,318,746	-0.19%
2023-08-11	15.81	16.13	15.81	15.92	15.92	qfq	1,271,304	20,301,853	0.19%
2023-08-10	15.58	16.05	15.57	15.89	15.89	qfq	1,493,322	23,774,556	1.40%
2023-08-09	15.70	16.02	15.61	15.67	15.67	qfq	992,228	15,640,409	-0.76%
2023-08-08	15.82	15.96	15.74	15.79	15.79	qfq	779,755	12,331,970	-0.63%
2023-08-07	16.02	16.19	15.77	15.89	15.89	qfq	1,027,075	16,316,357	-0.81%
2023-08-04	16.04	16.25	15.81	16.02	16.02	qfq	1,145,311	18,416,713	0.63%
2023-08-03	16.03	16.15	15.71	15.92	15.92	qfq	965,838	15,420,621	-0.06%
2023-08-02	15.95	16.16	15.77	15.93	15.93	qfq	795,604	12,688,230	-0.81%
2023-08-01	16.16	16.30	15.87	16.06	16.06	qfq	1,003,791	16,168,271	0.38%
2023-07-31	16.14	16.43	15.91	16.00	16.00	qfq	1,323,568	21,377,848	-0.87%
2023-07-28	16.00	16.22	15.88	16.14	16.14	qfq	845,874	13,618,261	0.69%
2023-07-27	16.01	16.26	15.73	16.03	16.03	qfq	1,206,640	19,421,124	0.12%
2023-07-26	16.12	16.35	15.97	16.01	16.01	qfq	946,732	15,281,283	-1.66%
2023-07-25	16.28	16.38	15.98	16.28	16.28	qfq	874,692	14,127,715	0.99%
2023-07-24	16.23	16.25	15.82	16.12	16.12	qfq	1,170,651	18,822,668	0.00%
2023-07-21	16.31	16.38	16.01	16.12	16.12	qfq	743,447	12,037,943	-0.37%
2023-07-20	16.38	16.82	16.13	16.18	16.18	qfq	1,409,486	23,144,836	-4.03%
2023-07-19	17.18	17.18	16.68	16.86	16.86	qfq	1,335,622	22,507,996	-0.71%
2023-07-18	17.29	17.47	16.95	16.98	16.98	qfq	1,583,380	27,206,754	-1.11%
2023-07-17	17.31	17.90	17.00	17.17	17.17	qfq	1,588,089	27,604,308	-1.32%