SECURITY DETAIL · RAW DATA

赛诺医疗688108.SH

ASSECNYSTOCK

最近收盘价16.172026-07-17

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）26,203,891

成交额（元）439,342,046

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	18.23	18.35	15.75	16.17	16.17	qfq	26,203,891	439,342,046	-12.12%
2026-07-16	18.30	18.87	17.91	18.40	18.40	qfq	12,194,756	225,092,665	-0.54%
2026-07-15	18.10	19.06	18.06	18.50	18.50	qfq	15,014,202	279,566,414	1.43%
2026-07-14	18.14	18.76	17.63	18.24	18.24	qfq	12,775,044	232,226,137	1.45%
2026-07-13	19.46	19.48	17.86	17.98	17.98	qfq	17,290,894	319,130,584	-7.27%
2026-07-10	19.50	20.49	19.27	19.39	19.39	qfq	20,485,922	407,106,626	-0.92%
2026-07-09	18.09	19.72	17.93	19.57	19.57	qfq	22,526,133	426,669,858	7.23%
2026-07-08	18.05	18.66	17.41	18.25	18.25	qfq	14,290,805	256,373,497	2.01%
2026-07-07	18.61	18.70	17.81	17.89	17.89	qfq	10,134,533	183,260,040	-4.28%
2026-07-06	19.49	19.61	18.52	18.69	18.69	qfq	18,793,289	357,708,011	-5.03%
2026-07-03	19.30	19.98	19.29	19.68	19.68	qfq	13,940,946	273,142,882	2.39%
2026-07-02	19.23	19.74	19.08	19.22	19.22	qfq	12,954,242	250,576,915	-0.05%
2026-07-01	18.44	19.50	18.05	19.23	19.23	qfq	18,718,827	354,472,021	3.78%
2026-06-30	18.83	19.05	18.35	18.53	18.53	qfq	12,115,566	224,872,652	-1.28%
2026-06-29	18.22	19.35	17.44	18.77	18.77	qfq	19,352,107	358,770,206	3.36%
2026-06-26	19.28	19.30	18.10	18.16	18.16	qfq	13,894,926	255,839,671	-6.05%
2026-06-25	19.00	19.75	18.15	19.33	19.33	qfq	19,928,354	375,543,210	0.26%
2026-06-24	19.68	20.21	19.20	19.28	19.28	qfq	16,553,690	326,182,312	-2.48%
2026-06-23	19.46	20.80	19.38	19.77	19.77	qfq	21,729,295	437,000,564	1.59%
2026-06-22	20.15	20.15	19.05	19.46	19.46	qfq	16,111,728	311,981,425	-3.47%
2026-06-18	19.99	20.25	19.66	20.16	20.16	qfq	14,183,880	283,687,821	1.05%
2026-06-17	20.10	20.30	19.75	19.95	19.95	qfq	9,870,926	197,286,451	-0.99%
2026-06-16	19.97	20.36	19.64	20.15	20.15	qfq	13,216,706	264,623,484	0.90%
2026-06-15	20.13	20.52	19.62	19.97	19.97	qfq	16,937,904	338,109,654	-1.77%
2026-06-12	19.50	20.66	19.03	20.33	20.33	qfq	25,847,908	513,321,898	4.31%
2026-06-11	19.08	19.57	18.89	19.49	19.49	qfq	10,327,970	199,466,458	1.14%
2026-06-10	19.58	19.75	18.92	19.27	19.27	qfq	10,565,803	202,505,179	-1.93%
2026-06-09	19.43	19.67	18.97	19.65	19.65	qfq	11,214,745	216,505,384	1.03%
2026-06-08	18.68	19.93	18.67	19.45	19.45	qfq	16,369,170	317,629,437	-0.26%
2026-06-05	20.48	20.65	19.43	19.50	19.50	qfq	17,311,160	342,948,151	-2.89%
2026-06-04	20.32	20.86	19.96	20.08	20.08	qfq	16,388,599	333,031,896	-1.52%
2026-06-03	21.28	21.43	20.14	20.39	20.39	qfq	19,289,818	400,777,493	-3.91%
2026-06-02	21.69	21.89	20.90	21.22	21.22	qfq	19,664,211	416,944,392	-1.71%
2026-06-01	22.75	22.87	21.56	21.59	21.59	qfq	43,574,606	964,839,412	-3.18%
2026-05-29	18.90	22.30	18.57	22.30	22.30	qfq	57,693,300	1,232,045,733	20.02%
2026-05-28	18.56	18.79	18.13	18.58	18.58	qfq	9,351,004	172,635,505	0.49%
2026-05-27	18.60	19.01	18.40	18.49	18.49	qfq	9,614,253	179,215,704	-0.75%
2026-05-26	19.55	19.65	18.30	18.63	18.63	qfq	15,088,599	283,532,774	-4.56%
2026-05-25	19.99	20.14	19.32	19.52	19.52	qfq	13,661,944	267,888,740	-2.84%
2026-05-22	20.70	21.00	20.00	20.09	20.09	qfq	15,855,059	323,089,119	-2.10%
2026-05-21	20.43	21.86	20.34	20.52	20.52	qfq	22,340,910	471,762,752	1.38%
2026-05-20	20.81	21.00	20.10	20.24	20.24	qfq	12,219,887	249,709,989	-3.30%
2026-05-19	20.47	21.24	20.25	20.93	20.93	qfq	14,665,107	304,424,109	3.15%
2026-05-18	20.54	20.80	19.77	20.29	20.29	qfq	17,389,844	352,404,565	-1.74%
2026-05-15	19.80	21.75	19.51	20.65	20.65	qfq	29,338,575	604,142,919	5.90%
2026-05-14	22.49	22.50	19.29	19.50	19.50	qfq	44,126,187	890,719,863	-13.29%
2026-05-13	21.78	22.58	21.40	22.49	22.49	qfq	18,910,559	417,471,782	3.17%
2026-05-12	22.07	22.15	21.66	21.80	21.80	qfq	8,768,005	191,653,922	-1.22%
2026-05-11	21.87	22.17	21.58	22.07	22.07	qfq	15,682,809	343,873,528	0.96%
2026-05-08	22.25	22.35	21.60	21.86	21.86	qfq	12,353,405	269,730,560	-1.49%
2026-05-07	21.82	22.41	21.73	22.19	22.19	qfq	13,102,492	289,733,067	1.88%
2026-05-06	21.43	22.09	21.43	21.78	21.78	qfq	12,529,659	273,328,675	1.59%
2026-04-30	20.88	21.60	20.81	21.44	21.44	qfq	13,106,053	278,308,612	2.10%
2026-04-29	21.38	21.77	20.90	21.00	21.00	qfq	16,394,649	348,940,263	1.94%
2026-04-28	20.92	21.28	20.49	20.60	20.60	qfq	8,760,800	181,885,888	-1.53%
2026-04-27	21.10	21.18	20.36	20.92	20.92	qfq	11,159,061	231,365,804	-1.27%
2026-04-24	21.10	21.63	20.87	21.19	21.19	qfq	10,979,490	233,681,065	0.47%
2026-04-23	22.00	22.08	20.95	21.09	21.09	qfq	12,686,341	271,098,750	-4.05%
2026-04-22	21.15	22.05	21.07	21.98	21.98	qfq	14,330,610	310,617,431	3.68%
2026-04-21	21.43	21.45	20.84	21.20	21.20	qfq	9,693,750	204,665,197	-1.30%
2026-04-20	21.28	21.87	21.25	21.48	21.48	qfq	7,791,681	167,445,394	0.19%
2026-04-17	21.90	22.37	21.43	21.44	21.44	qfq	11,872,826	258,233,262	-1.38%
2026-04-16	21.89	21.91	21.56	21.74	21.74	qfq	8,720,231	189,599,184	-1.36%
2026-04-15	22.40	22.50	21.79	22.04	22.04	qfq	12,740,308	281,075,093	0.50%
2026-04-14	22.24	22.29	21.69	21.93	21.93	qfq	9,148,941	200,231,812	-0.54%
2026-04-13	21.87	22.23	21.63	22.05	22.05	qfq	10,113,339	221,940,415	0.64%
2026-04-10	21.52	22.43	21.41	21.91	21.91	qfq	14,334,135	315,216,483	2.82%
2026-04-09	21.41	21.80	21.21	21.31	21.31	qfq	8,627,556	185,232,178	-1.57%
2026-04-08	21.21	21.78	21.12	21.65	21.65	qfq	11,748,627	252,025,373	4.09%
2026-04-07	21.08	21.37	20.50	20.80	20.80	qfq	9,763,296	203,683,247	-1.33%
2026-04-03	21.80	22.00	21.03	21.08	21.08	qfq	14,142,140	302,516,569	-5.39%
2026-04-02	21.57	22.85	21.45	22.28	22.28	qfq	22,896,576	509,547,928	1.97%
2026-04-01	20.28	21.93	20.20	21.85	21.85	qfq	22,788,032	483,508,508	7.42%
2026-03-31	19.85	21.19	19.85	20.34	20.34	qfq	15,448,777	319,779,359	2.42%
2026-03-30	20.04	20.24	19.69	19.86	19.86	qfq	7,023,998	139,834,597	-2.17%
2026-03-27	19.40	20.49	19.26	20.30	20.30	qfq	8,648,017	173,107,381	2.89%
2026-03-26	20.13	20.35	19.60	19.73	19.73	qfq	7,724,648	153,879,248	-2.52%
2026-03-25	20.23	20.63	20.14	20.24	20.24	qfq	7,201,422	146,744,009	0.50%
2026-03-24	19.54	20.16	19.45	20.14	20.14	qfq	10,071,742	199,231,479	5.33%
2026-03-23	20.00	20.19	19.01	19.12	19.12	qfq	10,307,766	201,317,327	-5.91%
2026-03-20	21.12	21.30	20.31	20.32	20.32	qfq	6,831,897	141,699,966	-3.47%
2026-03-19	21.40	21.58	20.98	21.05	21.05	qfq	6,175,660	130,991,314	-2.82%
2026-03-18	21.47	21.68	21.25	21.66	21.66	qfq	6,211,534	133,290,292	0.60%
2026-03-17	21.72	22.30	21.48	21.53	21.53	qfq	9,708,653	211,852,096	-0.69%
2026-03-16	21.37	21.69	21.27	21.68	21.68	qfq	6,805,188	146,232,136	1.40%
2026-03-13	21.90	21.90	21.19	21.38	21.38	qfq	8,845,484	188,860,134	-1.84%
2026-03-12	21.60	22.00	21.51	21.78	21.78	qfq	6,952,381	151,143,716	0.37%
2026-03-11	22.00	22.22	21.65	21.70	21.70	qfq	7,179,939	156,893,416	-0.60%
2026-03-10	21.50	22.15	21.46	21.83	21.83	qfq	7,486,264	163,336,991	1.87%
2026-03-09	21.30	21.65	21.02	21.43	21.43	qfq	7,766,787	165,466,506	-1.52%
2026-03-06	20.57	22.33	20.49	21.76	21.76	qfq	15,424,254	333,539,820	5.79%
2026-03-05	20.68	21.00	20.46	20.57	20.57	qfq	6,747,702	139,524,361	0.78%
2026-03-04	20.30	20.76	20.01	20.41	20.41	qfq	7,708,035	157,652,306	-0.20%
2026-03-03	21.43	21.73	20.43	20.45	20.45	qfq	12,639,278	264,671,515	-5.32%
2026-03-02	21.99	21.99	21.27	21.60	21.60	qfq	13,007,644	280,061,232	-3.23%
2026-02-27	22.66	22.80	22.25	22.32	22.32	qfq	11,992,003	268,424,931	-2.45%
2026-02-26	23.78	23.93	22.77	22.88	22.88	qfq	13,098,854	302,698,549	1.02%
2026-02-25	22.55	23.04	22.52	22.65	22.65	qfq	8,874,765	201,579,291	1.98%
2026-02-24	22.50	22.60	22.06	22.21	22.21	qfq	8,011,422	178,526,095	-0.27%
2026-02-13	22.41	22.73	22.22	22.27	22.27	qfq	7,222,817	162,300,332	0.27%
2026-02-12	22.42	22.58	22.19	22.21	22.21	qfq	8,179,316	183,020,987	-0.94%
2026-02-11	22.31	23.15	22.31	22.42	22.42	qfq	8,224,962	187,043,222	-0.22%
2026-02-10	22.79	22.88	22.40	22.47	22.47	qfq	7,697,430	174,029,840	-1.53%
2026-02-09	22.59	23.11	22.57	22.82	22.82	qfq	7,776,833	177,265,978	1.38%
2026-02-06	22.40	23.25	22.35	22.51	22.51	qfq	10,359,888	236,713,882	-0.31%
2026-02-05	23.10	23.68	22.51	22.58	22.58	qfq	12,961,480	298,000,948	-0.53%
2026-02-04	23.68	23.72	22.30	22.70	22.70	qfq	17,061,249	386,710,274	-3.77%
2026-02-03	24.20	24.60	23.22	23.59	23.59	qfq	16,104,041	380,602,913	-2.28%
2026-02-02	24.75	25.66	23.56	24.14	24.14	qfq	21,630,119	535,202,691	-0.78%
2026-01-30	24.19	24.75	23.05	24.33	24.33	qfq	15,588,507	373,004,295	0.95%
2026-01-29	24.20	24.70	23.81	24.10	24.10	qfq	14,389,514	349,262,561	-2.11%
2026-01-28	25.19	25.20	24.25	24.62	24.62	qfq	15,327,988	376,669,353	-2.61%
2026-01-27	25.89	26.07	24.55	25.28	25.28	qfq	21,324,264	535,947,650	-1.02%
2026-01-26	24.00	26.26	24.00	25.54	25.54	qfq	36,716,720	929,091,770	6.91%
2026-01-23	24.05	24.25	23.75	23.89	23.89	qfq	15,446,337	369,912,188	-0.62%
2026-01-22	24.05	24.29	23.63	24.04	24.04	qfq	14,594,473	348,455,814	0.17%
2026-01-21	22.94	24.80	22.76	24.00	24.00	qfq	27,753,232	663,154,749	4.94%
2026-01-20	22.70	23.21	22.30	22.87	22.87	qfq	17,579,799	399,045,170	0.70%
2026-01-19	24.00	24.00	22.70	22.71	22.71	qfq	21,456,327	494,984,002	-4.46%
2026-01-16	23.52	24.05	23.21	23.77	23.77	qfq	19,521,616	462,261,524	1.24%
2026-01-15	23.81	24.10	22.95	23.48	23.48	qfq	25,361,038	596,134,088	-2.98%
2026-01-14	23.38	25.03	23.17	24.20	24.20	qfq	42,589,742	1,028,690,048	2.59%
2026-01-13	23.74	24.60	23.10	23.59	23.59	qfq	40,989,868	972,670,661	-0.42%
2026-01-12	22.78	24.28	22.50	23.69	23.69	qfq	40,529,066	945,995,874	4.45%
2026-01-09	22.22	22.85	22.10	22.68	22.68	qfq	29,816,741	669,458,953	0.27%
2026-01-08	21.89	23.22	21.89	22.62	22.62	qfq	41,677,840	943,675,143	3.33%
2026-01-07	22.80	22.95	21.80	21.89	21.89	qfq	36,038,410	802,489,698	-3.14%
2026-01-06	24.00	25.25	22.38	22.60	22.60	qfq	66,428,873	1,547,906,467	-2.12%
2026-01-05	19.75	23.09	19.75	23.09	23.09	qfq	61,919,159	1,371,611,686	20.01%
2025-12-31	19.25	19.40	18.71	19.24	19.24	qfq	17,557,785	335,571,994	-0.21%
2025-12-30	20.11	20.19	19.25	19.28	19.28	qfq	22,709,378	442,716,401	-5.02%
2025-12-29	20.74	21.25	20.17	20.30	20.30	qfq	32,740,597	674,859,993	-2.82%
2025-12-26	20.01	21.27	19.52	20.89	20.89	qfq	57,203,362	1,164,173,180	2.25%
2025-12-25	17.78	21.34	17.70	20.43	20.43	qfq	60,975,407	1,221,377,763	14.90%
2025-12-24	17.75	17.99	17.65	17.78	17.78	qfq	8,117,537	144,497,769	0.06%
2025-12-23	18.08	18.08	17.69	17.77	17.77	qfq	6,697,898	119,663,993	-1.33%
2025-12-22	18.30	18.35	17.92	18.01	18.01	qfq	8,019,794	144,523,292	-0.61%
2025-12-19	17.52	18.40	17.49	18.12	18.12	qfq	13,932,415	252,156,065	3.54%
2025-12-18	17.56	18.02	17.49	17.50	17.50	qfq	7,831,844	138,626,113	-0.51%
2025-12-17	17.50	17.64	17.12	17.59	17.59	qfq	7,970,248	138,553,789	1.68%
2025-12-16	17.45	17.59	17.21	17.30	17.30	qfq	8,910,254	154,625,508	-1.20%
2025-12-15	17.70	17.94	17.48	17.51	17.51	qfq	8,441,372	149,198,280	-2.12%
2025-12-12	17.80	18.05	17.68	17.89	17.89	qfq	8,339,392	149,230,769	-0.06%
2025-12-11	18.20	18.23	17.90	17.90	17.90	qfq	6,880,004	124,185,943	-1.59%
2025-12-10	18.12	18.28	17.91	18.19	18.19	qfq	5,697,788	103,301,985	0.33%
2025-12-09	18.41	18.57	18.08	18.13	18.13	qfq	6,687,312	122,340,039	-1.57%
2025-12-08	18.03	18.58	18.03	18.42	18.42	qfq	9,249,924	169,713,907	2.11%
2025-12-05	17.70	18.16	17.46	18.04	18.04	qfq	9,166,905	163,637,862	1.12%
2025-12-04	17.74	17.99	17.61	17.84	17.84	qfq	7,913,665	140,901,678	-0.06%
2025-12-03	18.55	18.55	17.65	17.85	17.85	qfq	13,211,818	237,113,377	-3.15%
2025-12-02	19.02	19.02	18.37	18.43	18.43	qfq	8,286,659	153,446,197	-2.02%
2025-12-01	19.03	19.14	18.74	18.81	18.81	qfq	7,673,326	144,995,163	-0.79%
2025-11-28	18.70	18.98	18.61	18.96	18.96	qfq	7,472,079	140,639,391	1.39%
2025-11-27	18.83	19.04	18.60	18.70	18.70	qfq	7,757,608	146,159,481	-0.53%
2025-11-26	18.79	19.25	18.72	18.80	18.80	qfq	10,694,411	202,816,014	0.05%
2025-11-25	18.60	19.09	18.36	18.79	18.79	qfq	11,284,416	212,280,796	1.73%
2025-11-24	18.01	18.58	17.95	18.47	18.47	qfq	11,067,426	201,981,060	2.90%
2025-11-21	18.60	18.74	17.94	17.95	17.95	qfq	12,760,155	232,522,035	-4.27%
2025-11-20	18.79	19.02	18.68	18.75	18.75	qfq	8,424,831	158,544,415	0.11%
2025-11-19	18.88	19.07	18.58	18.73	18.73	qfq	9,290,421	174,616,577	-0.90%
2025-11-18	19.16	19.36	18.78	18.90	18.90	qfq	11,212,724	212,747,930	-1.61%
2025-11-17	19.39	19.52	19.13	19.21	19.21	qfq	10,066,416	193,920,001	-1.44%
2025-11-14	19.35	19.86	19.24	19.49	19.49	qfq	13,890,526	272,233,006	0.52%
2025-11-13	19.37	19.66	19.16	19.39	19.39	qfq	11,752,769	228,238,741	0.31%
2025-11-12	19.78	19.85	19.25	19.33	19.33	qfq	13,166,011	256,130,480	-1.88%
2025-11-11	19.50	19.79	19.28	19.70	19.70	qfq	15,965,288	311,472,092	0.92%
2025-11-10	19.70	20.06	19.21	19.52	19.52	qfq	16,948,311	330,695,349	-1.11%
2025-11-07	20.30	20.46	19.72	19.74	19.74	qfq	18,140,377	362,435,299	-3.09%
2025-11-06	20.31	20.55	20.15	20.37	20.37	qfq	15,136,000	307,324,331	-0.63%
2025-11-05	20.66	20.86	20.22	20.50	20.50	qfq	16,252,212	332,959,472	-1.06%
2025-11-04	21.50	21.50	20.54	20.72	20.72	qfq	19,084,377	397,694,998	-3.27%
2025-11-03	21.31	21.55	20.78	21.42	21.42	qfq	26,333,660	560,203,964	2.00%
2025-10-31	20.45	21.20	20.31	21.00	21.00	qfq	34,817,705	728,809,265	2.69%
2025-10-30	20.50	20.85	20.16	20.45	20.45	qfq	42,577,753	870,960,559	-0.29%
2025-10-29	21.00	21.25	20.15	20.51	20.51	qfq	77,450,451	1,585,204,084	-18.58%
2025-10-28	27.55	27.65	25.13	25.19	25.19	qfq	41,527,842	1,083,703,594	-9.39%
2025-10-27	27.99	28.82	27.75	27.80	27.80	qfq	18,948,283	534,556,310	-0.71%
2025-10-24	28.83	28.99	27.60	28.00	28.00	qfq	26,374,708	739,924,484	-4.73%
2025-10-23	27.77	29.60	27.38	29.39	29.39	qfq	29,084,603	831,247,016	4.74%
2025-10-22	28.52	28.80	27.39	28.06	28.06	qfq	16,202,152	451,818,082	-1.37%
2025-10-21	27.83	28.78	27.79	28.45	28.45	qfq	15,210,401	430,940,521	2.23%
2025-10-20	28.54	29.13	27.47	27.83	27.83	qfq	18,914,931	530,484,032	-1.28%
2025-10-17	30.20	30.28	28.11	28.19	28.19	qfq	27,699,759	804,358,286	-6.96%
2025-10-16	29.50	31.45	29.22	30.30	30.30	qfq	38,312,400	1,153,832,058	0.13%
2025-10-15	28.65	30.58	27.96	30.26	30.26	qfq	44,793,914	1,323,773,786	5.22%
2025-10-14	28.10	30.80	27.88	28.76	28.76	qfq	49,955,775	1,465,566,758	3.27%
2025-10-13	26.15	28.15	26.08	27.85	27.85	qfq	20,080,903	548,900,603	0.69%
2025-10-10	28.00	28.33	27.50	27.66	27.66	qfq	15,936,244	444,004,623	-1.57%
2025-10-09	28.30	28.43	27.90	28.10	28.10	qfq	17,706,317	498,449,248	-0.74%
2025-09-30	27.83	28.40	27.43	28.31	28.31	qfq	22,070,515	617,674,229	1.72%
2025-09-29	26.32	28.28	26.32	27.83	27.83	qfq	29,124,041	800,719,561	4.82%
2025-09-26	27.55	27.88	26.51	26.55	26.55	qfq	25,623,812	693,092,547	-5.18%
2025-09-25	28.00	29.16	27.85	28.00	28.00	qfq	26,342,512	750,468,634	-0.28%
2025-09-24	27.56	28.15	27.34	28.08	28.08	qfq	18,905,920	526,379,717	2.18%
2025-09-23	28.03	28.92	26.89	27.48	27.48	qfq	28,860,827	797,812,598	-4.28%
2025-09-22	28.56	29.00	28.20	28.71	28.71	qfq	17,419,896	498,075,069	1.45%
2025-09-19	29.05	29.28	28.02	28.30	28.30	qfq	30,125,952	860,573,617	-3.41%
2025-09-18	29.80	30.85	28.88	29.30	29.30	qfq	34,546,656	1,034,493,841	-1.84%
2025-09-17	30.61	30.76	29.80	29.85	29.85	qfq	24,325,482	733,044,356	-1.74%
2025-09-16	31.00	31.46	30.25	30.38	30.38	qfq	27,448,320	843,258,315	-0.23%
2025-09-15	30.99	31.64	30.09	30.45	30.45	qfq	34,511,539	1,058,659,046	-3.06%
2025-09-12	31.00	32.16	30.10	31.41	31.41	qfq	48,069,780	1,490,515,409	2.31%
2025-09-11	29.52	30.95	28.36	30.70	30.70	qfq	39,193,860	1,179,586,557	0.99%
2025-09-10	29.88	31.09	29.68	30.40	30.40	qfq	35,863,508	1,092,481,623	1.27%
2025-09-09	33.10	33.68	29.61	30.02	30.02	qfq	62,416,193	1,959,782,131	-7.63%
2025-09-08	34.00	36.55	32.50	32.50	32.50	qfq	60,060,828	2,063,101,753	-4.92%
2025-09-05	35.90	36.72	30.31	34.18	34.18	qfq	73,668,105	2,461,590,118	-7.25%
2025-09-04	36.28	39.54	34.67	36.85	36.85	qfq	81,668,529	3,021,169,498	1.57%
2025-09-03	31.78	37.40	31.33	36.28	36.28	qfq	75,012,601	2,569,861,820	12.67%
2025-09-02	35.80	37.00	31.31	32.20	32.20	qfq	67,491,942	2,337,734,514	-5.41%
2025-09-01	32.60	34.75	31.84	34.04	34.04	qfq	58,954,601	1,980,836,299	2.56%
2025-08-29	32.00	33.99	30.53	33.19	33.19	qfq	60,997,928	1,965,007,618	4.14%
2025-08-28	29.90	31.87	29.56	31.87	31.87	qfq	51,610,046	1,591,870,127	5.43%
2025-08-27	31.72	32.20	30.22	30.23	30.23	qfq	50,213,274	1,563,988,275	-4.94%
2025-08-26	33.00	34.77	31.79	31.80	31.80	qfq	54,281,553	1,792,630,830	-4.73%
2025-08-25	32.00	35.00	32.00	33.38	33.38	qfq	68,535,462	2,306,501,440	2.08%
2025-08-22	33.50	34.56	32.41	32.70	32.70	qfq	60,508,674	2,009,747,386	-4.44%
2025-08-21	37.80	37.95	32.70	34.22	34.22	qfq	79,076,174	2,737,086,379	-8.21%
2025-08-20	39.88	41.85	36.96	37.28	37.28	qfq	68,915,129	2,705,162,689	-7.77%
2025-08-19	42.52	47.00	39.01	40.42	40.42	qfq	81,171,553	3,480,725,029	-2.56%
2025-08-18	36.30	41.48	36.30	41.48	41.48	qfq	63,557,324	2,528,616,108	19.99%
2025-08-15	31.20	35.60	29.80	34.57	34.57	qfq	71,559,198	2,330,865,615	13.72%
2025-08-14	28.49	30.94	27.33	30.40	30.40	qfq	77,182,058	2,260,441,681	3.05%
2025-08-13	26.80	30.13	25.91	29.50	29.50	qfq	125,360,760	3,473,850,928	17.48%
2025-08-12	26.19	28.62	24.50	25.11	25.11	qfq	115,436,284	3,055,048,515	2.36%
2025-08-11	22.68	24.53	22.01	24.53	24.53	qfq	91,167,677	2,180,958,719	20.01%
2025-08-08	20.44	20.44	20.44	20.44	20.44	qfq	6,763,203	138,239,869	20.02%
2025-08-07	17.03	17.03	17.03	17.03	17.03	qfq	8,728,812	148,651,668	20.01%
2025-08-06	14.70	14.71	14.10	14.19	14.19	qfq	11,953,779	171,291,186	-2.54%
2025-08-05	14.56	14.68	14.26	14.56	14.56	qfq	14,023,467	202,552,124	-0.48%
2025-08-04	14.65	14.66	13.90	14.63	14.63	qfq	19,644,204	279,891,017	-0.14%
2025-08-01	14.00	15.22	13.87	14.65	14.65	qfq	27,686,469	405,337,964	6.70%
2025-07-31	13.71	13.96	13.60	13.73	13.73	qfq	14,778,002	203,853,589	-0.36%
2025-07-30	13.96	14.48	13.69	13.78	13.78	qfq	20,685,258	290,558,573	-1.15%
2025-07-29	13.51	14.36	13.29	13.94	13.94	qfq	24,740,110	345,028,716	3.64%
2025-07-28	12.87	13.66	12.87	13.45	13.45	qfq	21,454,925	286,331,377	4.10%
2025-07-25	13.00	13.60	12.89	12.92	12.92	qfq	26,380,573	348,233,371	3.36%
2025-07-24	12.59	12.83	12.35	12.50	12.50	qfq	14,397,543	180,441,263	-0.40%
2025-07-23	12.30	12.76	12.12	12.55	12.55	qfq	17,222,857	214,814,401	1.37%
2025-07-22	13.60	13.62	12.23	12.38	12.38	qfq	28,624,914	363,127,497	-3.88%
2025-07-21	12.16	13.30	12.16	12.88	12.88	qfq	33,895,057	435,909,871	6.27%
2025-07-18	11.29	12.15	11.05	12.12	12.12	qfq	25,260,216	293,734,026	7.73%
2025-07-17	11.29	11.39	11.23	11.25	11.25	qfq	6,777,854	76,558,114	-0.35%
2025-07-16	11.01	11.35	11.00	11.29	11.29	qfq	8,239,459	92,304,518	1.71%
2025-07-15	10.89	11.33	10.87	11.10	11.10	qfq	9,353,837	103,673,189	1.93%
2025-07-14	10.77	10.91	10.77	10.89	10.89	qfq	4,549,332	49,295,335	0.28%
2025-07-11	10.77	10.90	10.70	10.86	10.86	qfq	5,760,362	62,340,729	0.28%
2025-07-10	10.90	10.94	10.67	10.83	10.83	qfq	7,846,534	84,875,913	-0.64%
2025-07-09	10.94	11.07	10.83	10.90	10.90	qfq	5,305,051	57,978,742	-0.55%
2025-07-08	10.89	11.02	10.80	10.96	10.96	qfq	6,230,168	67,893,107	0.37%
2025-07-07	11.12	11.28	10.81	10.92	10.92	qfq	8,703,931	95,683,036	-1.62%
2025-07-04	11.20	11.37	11.10	11.10	11.10	qfq	8,154,025	91,393,401	-0.27%
2025-07-03	11.16	11.25	11.05	11.13	11.13	qfq	4,281,232	47,730,141	0.45%
2025-07-02	11.35	11.35	11.02	11.08	11.08	qfq	4,385,427	48,641,145	-1.34%
2025-07-01	11.22	11.33	11.08	11.23	11.23	qfq	6,021,718	67,450,836	0.09%
2025-06-30	10.65	11.37	10.65	11.22	11.22	qfq	9,470,569	104,627,009	4.76%
2025-06-27	10.75	10.89	10.66	10.71	10.71	qfq	3,822,835	41,111,954	0.19%
2025-06-26	10.89	10.91	10.65	10.69	10.69	qfq	7,918,501	85,060,446	-1.75%
2025-06-25	10.80	10.94	10.67	10.88	10.88	qfq	6,205,688	67,009,698	0.83%
2025-06-24	10.77	10.81	10.70	10.79	10.79	qfq	4,704,346	50,634,334	0.47%
2025-06-23	10.65	10.94	10.56	10.74	10.74	qfq	6,529,540	70,005,430	0.85%
2025-06-20	10.57	10.75	10.44	10.65	10.65	qfq	5,824,207	61,669,588	1.14%
2025-06-19	10.80	10.91	10.42	10.53	10.53	qfq	11,055,261	117,287,407	-2.95%
2025-06-18	10.89	10.95	10.70	10.85	10.85	qfq	6,122,942	66,193,213	-1.00%
2025-06-17	10.98	11.29	10.86	10.96	10.96	qfq	9,295,906	102,441,126	1.20%
2025-06-16	10.75	11.05	10.66	10.83	10.83	qfq	6,577,814	71,370,131	0.56%
2025-06-13	11.12	11.22	10.75	10.77	10.77	qfq	10,300,334	112,498,010	-3.41%
2025-06-12	11.36	11.66	11.00	11.15	11.15	qfq	15,379,806	173,347,693	-2.36%
2025-06-11	11.47	11.62	11.25	11.42	11.42	qfq	7,842,792	89,336,299	-0.44%
2025-06-10	11.75	11.77	11.35	11.47	11.47	qfq	9,215,696	106,327,189	-2.05%
2025-06-09	11.44	11.90	11.38	11.71	11.71	qfq	14,011,261	164,384,316	2.99%
2025-06-06	11.44	11.55	11.18	11.37	11.37	qfq	10,885,100	123,205,698	-1.13%
2025-06-05	11.75	11.79	11.36	11.50	11.50	qfq	13,961,530	160,819,138	-2.71%
2025-06-04	11.72	11.87	11.61	11.82	11.82	qfq	9,406,494	110,452,921	1.03%
2025-06-03	10.97	11.94	10.86	11.70	11.70	qfq	21,110,394	245,526,147	5.88%
2025-05-30	11.07	11.41	10.94	11.05	11.05	qfq	11,978,190	133,713,339	-0.09%
2025-05-29	11.15	11.20	10.74	11.06	11.06	qfq	10,819,605	118,179,230	0.91%
2025-05-28	10.83	11.26	10.81	10.96	10.96	qfq	18,838,360	208,290,339	2.43%
2025-05-27	9.86	10.80	9.74	10.70	10.70	qfq	23,247,887	242,178,267	8.41%
2025-05-26	9.90	9.90	9.71	9.87	9.87	qfq	3,453,367	33,864,451	0.10%
2025-05-23	9.86	10.00	9.77	9.86	9.86	qfq	5,661,505	56,047,415	0.00%
2025-05-22	9.99	10.15	9.82	9.86	9.86	qfq	4,658,177	46,361,099	-0.80%
2025-05-21	9.98	10.16	9.79	9.94	9.94	qfq	5,419,435	53,899,466	0.10%
2025-05-20	9.88	10.06	9.79	9.93	9.93	qfq	5,953,050	59,227,535	1.02%
2025-05-19	9.98	9.98	9.71	9.83	9.83	qfq	4,188,350	40,985,666	-0.81%
2025-05-16	9.73	10.11	9.62	9.91	9.91	qfq	9,441,115	93,816,803	2.59%
2025-05-15	9.73	9.80	9.58	9.66	9.66	qfq	3,723,989	36,050,645	-0.92%
2025-05-14	9.80	9.86	9.68	9.75	9.75	qfq	4,085,449	39,755,214	-1.02%
2025-05-13	9.82	10.06	9.77	9.85	9.85	qfq	8,012,785	79,360,660	0.82%
2025-05-12	9.85	9.99	9.68	9.77	9.77	qfq	4,519,618	44,304,158	-0.20%
2025-05-09	9.85	9.87	9.65	9.79	9.79	qfq	3,555,430	34,720,467	-0.61%
2025-05-08	9.71	9.93	9.68	9.85	9.85	qfq	3,636,102	35,775,745	1.03%
2025-05-07	10.00	10.10	9.70	9.75	9.75	qfq	5,752,634	56,873,505	-1.42%
2025-05-06	9.65	9.94	9.65	9.89	9.89	qfq	6,093,481	60,025,967	1.96%
2025-04-30	9.80	9.87	9.69	9.70	9.70	qfq	4,435,599	43,336,158	-0.31%
2025-04-29	9.67	10.01	9.63	9.73	9.73	qfq	6,006,133	59,066,389	0.31%
2025-04-28	9.58	10.15	9.58	9.70	9.70	qfq	11,473,243	113,770,100	3.08%
2025-04-25	9.51	9.51	9.32	9.41	9.41	qfq	4,377,119	41,210,283	-0.74%
2025-04-24	9.48	9.61	9.35	9.48	9.48	qfq	4,383,655	41,423,069	0.11%
2025-04-23	9.66	9.76	9.38	9.47	9.47	qfq	5,579,813	53,142,964	-2.27%
2025-04-22	9.33	9.73	9.32	9.69	9.69	qfq	7,910,465	75,742,768	2.98%
2025-04-21	9.10	9.65	9.01	9.41	9.41	qfq	8,864,444	83,865,137	3.52%
2025-04-18	9.07	9.17	8.99	9.09	9.09	qfq	3,112,737	28,286,113	0.22%
2025-04-17	8.99	9.17	8.92	9.07	9.07	qfq	2,448,587	22,234,691	0.00%
2025-04-16	9.33	9.33	8.89	9.07	9.07	qfq	6,382,170	58,011,305	-3.41%
2025-04-15	9.46	9.46	9.21	9.39	9.39	qfq	4,206,291	39,143,815	0.43%
2025-04-14	9.36	9.54	9.33	9.35	9.35	qfq	7,687,130	72,398,598	1.30%
2025-04-11	9.08	9.34	9.01	9.23	9.23	qfq	6,200,523	57,376,189	0.22%
2025-04-10	9.23	9.36	9.12	9.21	9.21	qfq	10,278,173	95,321,724	1.66%
2025-04-09	8.72	9.15	8.20	9.06	9.06	qfq	13,891,592	121,341,755	1.57%
2025-04-08	8.97	9.39	8.77	8.92	8.92	qfq	13,314,119	119,527,659	0.00%
2025-04-07	9.95	10.30	8.65	8.92	8.92	qfq	18,365,151	173,044,897	-17.33%
2025-04-03	10.90	11.17	10.65	10.79	10.79	qfq	8,958,334	97,432,677	-1.64%
2025-04-02	11.08	11.22	10.91	10.97	10.97	qfq	7,666,696	84,800,860	-0.99%
2025-04-01	10.69	11.26	10.60	11.08	11.08	qfq	15,257,267	168,944,697	3.94%
2025-03-31	10.90	10.91	10.45	10.66	10.66	qfq	8,103,653	86,295,259	-2.02%
2025-03-28	10.86	11.08	10.74	10.88	10.88	qfq	9,624,418	105,384,956	0.46%
2025-03-27	10.68	10.90	10.42	10.83	10.83	qfq	6,439,046	68,800,726	0.84%
2025-03-26	10.80	10.99	10.68	10.74	10.74	qfq	6,419,142	69,314,786	-1.10%
2025-03-25	10.49	11.03	10.41	10.86	10.86	qfq	12,903,272	139,978,947	3.43%
2025-03-24	10.83	11.08	10.35	10.50	10.50	qfq	10,737,821	114,121,413	-3.58%
2025-03-21	10.90	10.98	10.58	10.89	10.89	qfq	10,303,159	110,863,813	0.09%
2025-03-20	10.68	11.15	10.57	10.88	10.88	qfq	14,145,029	154,212,485	1.59%
2025-03-19	10.30	11.56	10.25	10.71	10.71	qfq	26,928,417	294,448,836	3.98%
2025-03-18	10.31	10.34	10.20	10.30	10.30	qfq	5,514,931	56,599,318	0.68%
2025-03-17	10.26	10.35	10.11	10.23	10.23	qfq	5,009,485	51,203,591	-0.20%
2025-03-14	10.00	10.32	9.86	10.25	10.25	qfq	8,096,766	82,184,978	2.60%
2025-03-13	10.35	10.35	9.88	9.99	9.99	qfq	8,750,881	87,491,119	-3.10%
2025-03-12	10.42	10.44	10.26	10.31	10.31	qfq	5,366,010	55,378,900	-0.96%
2025-03-11	10.35	10.47	10.26	10.41	10.41	qfq	4,979,156	51,531,305	-0.67%
2025-03-10	10.60	10.83	10.42	10.48	10.48	qfq	7,539,662	79,956,560	1.26%
2025-03-07	10.57	10.67	10.30	10.35	10.35	qfq	6,736,270	70,196,093	-2.91%
2025-03-06	10.53	10.74	10.40	10.66	10.66	qfq	7,949,624	84,418,390	2.70%
2025-03-05	10.61	10.61	10.25	10.38	10.38	qfq	5,182,784	53,738,574	-2.17%
2025-03-04	10.41	10.62	10.30	10.61	10.61	qfq	5,652,094	59,387,401	2.31%
2025-03-03	10.22	10.68	10.16	10.37	10.37	qfq	7,126,247	74,481,220	1.47%
2025-02-28	10.59	10.75	10.17	10.22	10.22	qfq	10,449,282	108,833,240	-3.77%
2025-02-27	10.54	11.09	10.40	10.62	10.62	qfq	18,359,874	197,868,549	2.41%
2025-02-26	10.46	10.48	10.26	10.37	10.37	qfq	8,533,229	88,186,310	-0.38%
2025-02-25	10.45	10.58	10.36	10.41	10.41	qfq	7,196,785	75,016,795	-1.61%
2025-02-24	10.92	10.92	10.43	10.58	10.58	qfq	12,209,730	129,024,092	-2.76%
2025-02-21	11.20	11.22	10.85	10.88	10.88	qfq	10,608,345	115,672,656	-1.09%
2025-02-20	10.86	11.24	10.85	11.00	11.00	qfq	7,235,025	79,794,224	0.92%
2025-02-19	10.78	10.97	10.73	10.90	10.90	qfq	5,736,401	62,344,070	1.02%
2025-02-18	11.18	11.35	10.73	10.79	10.79	qfq	12,900,275	141,798,503	-4.43%
2025-02-17	11.46	11.52	11.08	11.29	11.29	qfq	11,654,841	131,203,636	-0.70%
2025-02-14	10.53	11.52	10.53	11.37	11.37	qfq	26,686,150	299,835,757	7.47%
2025-02-13	10.90	10.94	10.56	10.58	10.58	qfq	6,500,485	69,469,663	-2.76%
2025-02-12	10.79	10.98	10.71	10.88	10.88	qfq	7,848,874	85,236,917	0.83%
2025-02-11	10.70	10.87	10.57	10.79	10.79	qfq	9,585,407	103,022,859	0.84%
2025-02-10	10.21	10.99	10.19	10.70	10.70	qfq	15,401,244	163,861,030	5.52%
2025-02-07	9.79	10.25	9.76	10.14	10.14	qfq	7,092,930	71,074,382	3.58%
2025-02-06	9.83	9.83	9.65	9.79	9.79	qfq	4,092,664	39,810,759	0.10%
2025-02-05	9.93	9.96	9.73	9.78	9.78	qfq	3,091,460	30,332,690	-0.31%
2025-01-27	9.58	10.08	9.53	9.81	9.81	qfq	6,439,956	63,389,093	3.26%
2025-01-24	9.40	9.56	9.25	9.50	9.50	qfq	3,216,559	30,342,553	1.71%
2025-01-23	9.42	9.57	9.34	9.34	9.34	qfq	4,293,038	40,649,553	-0.43%
2025-01-22	9.34	9.43	9.10	9.38	9.38	qfq	4,074,229	37,771,575	0.32%
2025-01-21	9.51	9.52	9.26	9.35	9.35	qfq	3,089,952	28,832,369	-0.85%
2025-01-20	9.55	9.66	9.42	9.43	9.43	qfq	3,182,284	30,350,465	-0.95%
2025-01-17	9.36	9.56	9.22	9.52	9.52	qfq	3,521,439	33,104,765	1.38%
2025-01-16	9.52	9.64	9.28	9.39	9.39	qfq	3,971,450	37,423,965	-1.26%
2025-01-15	9.65	9.68	9.48	9.51	9.51	qfq	2,745,866	26,247,513	-1.35%
2025-01-14	9.29	9.65	9.27	9.64	9.64	qfq	3,773,063	35,818,645	3.77%
2025-01-13	9.16	9.32	9.03	9.29	9.29	qfq	2,631,135	24,287,042	1.53%
2025-01-10	9.33	9.40	9.14	9.15	9.15	qfq	2,777,016	25,813,400	-1.61%
2025-01-09	9.19	9.43	9.17	9.30	9.30	qfq	3,285,942	30,559,853	0.43%
2025-01-08	9.30	9.35	8.94	9.26	9.26	qfq	3,751,475	34,426,482	-0.11%
2025-01-07	8.97	9.34	8.89	9.27	9.27	qfq	4,704,477	42,859,277	3.34%
2025-01-06	9.21	9.31	8.88	8.97	8.97	qfq	5,568,048	50,437,324	-2.61%
2025-01-03	9.52	9.67	9.10	9.21	9.21	qfq	10,730,718	99,798,250	-3.96%
2025-01-02	9.76	9.92	9.50	9.59	9.59	qfq	5,260,968	51,002,976	-1.74%
2024-12-31	10.08	10.08	9.71	9.76	9.76	qfq	5,006,148	49,438,681	-2.59%
2024-12-30	10.21	10.28	9.97	10.02	10.02	qfq	4,496,849	45,239,629	-2.15%
2024-12-27	10.48	10.48	10.23	10.24	10.24	qfq	3,602,784	37,292,595	-2.01%
2024-12-26	10.37	10.50	10.26	10.45	10.45	qfq	4,311,313	44,830,265	0.77%
2024-12-25	10.11	10.48	10.00	10.37	10.37	qfq	6,402,062	65,155,553	2.78%
2024-12-24	10.14	10.20	9.95	10.09	10.09	qfq	4,269,662	42,970,688	0.10%
2024-12-23	10.46	10.54	10.00	10.08	10.08	qfq	6,553,650	66,856,354	-3.91%
2024-12-20	10.24	10.75	10.24	10.49	10.49	qfq	5,569,500	58,704,237	1.94%
2024-12-19	10.20	10.33	10.15	10.29	10.29	qfq	5,177,249	53,003,619	0.00%
2024-12-18	10.40	10.54	10.15	10.29	10.29	qfq	6,169,020	63,871,452	-0.68%
2024-12-17	10.78	10.78	10.16	10.36	10.36	qfq	8,808,336	91,522,421	-3.36%
2024-12-16	10.82	10.95	10.68	10.72	10.72	qfq	5,072,326	54,810,456	-0.92%
2024-12-13	11.00	11.12	10.81	10.82	10.82	qfq	7,339,248	80,210,272	-1.99%
2024-12-12	11.09	11.13	10.88	11.04	11.04	qfq	6,477,967	71,250,079	0.36%
2024-12-11	11.23	11.30	10.85	11.00	11.00	qfq	11,679,535	128,420,111	-1.87%
2024-12-10	11.50	11.58	11.20	11.21	11.21	qfq	9,136,759	103,948,682	0.00%
2024-12-09	11.27	11.48	11.05	11.21	11.21	qfq	9,014,407	100,915,567	-0.27%
2024-12-06	11.38	11.46	11.08	11.24	11.24	qfq	10,662,495	119,299,235	-0.88%
2024-12-05	10.80	11.50	10.69	11.34	11.34	qfq	15,763,621	176,971,582	5.78%
2024-12-04	11.00	11.08	10.68	10.72	10.72	qfq	7,807,374	84,383,899	-2.46%
2024-12-03	11.30	11.30	10.90	10.99	10.99	qfq	8,745,218	96,415,245	-1.88%
2024-12-02	10.96	11.35	10.86	11.20	11.20	qfq	10,167,311	113,246,490	3.13%
2024-11-29	10.76	10.99	10.52	10.86	10.86	qfq	7,908,131	85,403,013	0.93%
2024-11-28	10.67	10.96	10.65	10.76	10.76	qfq	7,276,492	78,409,788	0.65%
2024-11-27	10.52	10.70	10.23	10.69	10.69	qfq	6,693,504	69,920,022	0.75%
2024-11-26	10.56	10.88	10.54	10.61	10.61	qfq	7,167,943	76,628,428	-0.09%
2024-11-25	10.55	10.85	10.31	10.62	10.62	qfq	9,105,810	96,117,378	1.53%
2024-11-22	11.30	11.34	10.43	10.46	10.46	qfq	12,620,749	137,229,441	-7.60%
2024-11-21	11.20	11.76	11.06	11.32	11.32	qfq	18,659,404	213,357,591	3.76%
2024-11-20	10.48	11.05	10.48	10.91	10.91	qfq	17,320,446	187,421,411	5.31%
2024-11-19	10.03	10.41	9.98	10.36	10.36	qfq	6,226,350	63,287,652	3.60%
2024-11-18	10.30	10.39	9.87	10.00	10.00	qfq	7,960,936	80,112,813	-2.53%
2024-11-15	10.60	10.81	10.25	10.26	10.26	qfq	12,724,845	133,917,905	-4.11%
2024-11-14	11.25	11.40	10.52	10.70	10.70	qfq	12,337,109	135,859,615	-5.56%
2024-11-13	11.50	11.78	11.00	11.33	11.33	qfq	14,120,966	159,641,127	-2.58%
2024-11-12	11.75	12.10	11.36	11.63	11.63	qfq	20,499,664	239,551,127	0.26%
2024-11-11	11.40	11.66	11.02	11.60	11.60	qfq	23,157,106	263,583,754	1.75%
2024-11-08	9.92	11.68	9.89	11.40	11.40	qfq	33,832,811	368,868,690	16.56%
2024-11-07	9.44	9.83	9.37	9.78	9.78	qfq	9,057,510	87,508,797	3.60%
2024-11-06	9.71	9.74	9.32	9.44	9.44	qfq	9,509,716	90,532,857	-2.18%
2024-11-05	9.34	9.68	9.20	9.65	9.65	qfq	11,273,931	106,991,913	3.65%
2024-11-04	9.37	9.48	9.18	9.31	9.31	qfq	7,784,646	72,266,219	0.65%
2024-11-01	9.62	9.74	9.22	9.25	9.25	qfq	10,349,090	97,273,451	-3.55%
2024-10-31	9.73	9.77	9.50	9.59	9.59	qfq	9,546,933	91,961,917	-1.64%
2024-10-30	10.10	10.22	9.60	9.75	9.75	qfq	14,182,629	139,784,648	-4.97%
2024-10-29	10.82	10.96	10.22	10.26	10.26	qfq	12,899,806	135,741,645	-5.61%
2024-10-28	10.79	10.88	10.66	10.87	10.87	qfq	8,698,192	93,697,110	1.40%
2024-10-25	10.89	10.93	10.51	10.72	10.72	qfq	10,655,984	113,870,165	-1.02%
2024-10-24	10.60	11.05	10.46	10.83	10.83	qfq	11,743,639	126,611,381	2.27%
2024-10-23	10.80	10.94	10.46	10.59	10.59	qfq	11,531,579	123,453,987	-2.22%
2024-10-22	10.72	11.13	10.47	10.83	10.83	qfq	12,658,309	137,756,170	1.21%
2024-10-21	10.48	10.88	10.35	10.70	10.70	qfq	12,001,154	127,719,236	2.49%
2024-10-18	10.09	10.66	10.06	10.44	10.44	qfq	9,983,505	103,508,807	3.47%
2024-10-17	10.17	10.37	10.07	10.09	10.09	qfq	5,077,300	51,779,051	-0.20%
2024-10-16	10.30	10.32	10.04	10.11	10.11	qfq	5,890,573	59,998,205	-1.65%
2024-10-15	10.62	10.75	10.26	10.28	10.28	qfq	7,226,148	76,083,368	-3.20%
2024-10-14	10.05	10.70	10.01	10.62	10.62	qfq	10,330,464	107,751,538	5.25%
2024-10-11	10.63	10.64	9.99	10.09	10.09	qfq	12,631,812	128,658,701	-4.99%
2024-10-10	10.78	11.36	10.50	10.62	10.62	qfq	12,201,299	131,969,504	1.53%
2024-10-09	11.24	11.66	10.42	10.46	10.46	qfq	16,713,929	183,406,306	-11.36%
2024-10-08	13.08	13.08	10.95	11.80	11.80	qfq	23,864,427	280,774,925	8.26%
2024-09-30	10.40	11.35	10.07	10.90	10.90	qfq	21,252,435	225,476,336	8.78%
2024-09-27	9.60	10.17	9.60	10.02	10.02	qfq	5,063,191	49,943,666	4.70%
2024-09-26	9.36	9.58	9.06	9.57	9.57	qfq	7,629,664	71,066,968	2.35%
2024-09-25	9.27	9.75	9.20	9.35	9.35	qfq	8,457,017	79,804,332	2.30%
2024-09-24	8.79	9.25	8.62	9.14	9.14	qfq	6,620,105	59,419,680	5.18%
2024-09-23	8.85	8.94	8.68	8.69	8.69	qfq	3,676,163	32,257,077	-1.25%
2024-09-20	8.90	8.93	8.70	8.80	8.80	qfq	3,601,370	31,653,183	-1.35%
2024-09-19	8.93	9.12	8.83	8.92	8.92	qfq	4,001,484	35,828,571	0.79%
2024-09-18	9.15	9.20	8.73	8.85	8.85	qfq	5,347,319	47,486,883	-2.64%
2024-09-13	9.17	9.30	9.06	9.09	9.09	qfq	4,065,174	37,264,929	-0.33%
2024-09-12	9.25	9.38	9.06	9.12	9.12	qfq	3,270,883	29,993,795	-1.62%
2024-09-11	9.14	9.38	9.10	9.27	9.27	qfq	5,123,629	47,438,850	1.64%
2024-09-10	8.80	9.18	8.80	9.12	9.12	qfq	4,766,299	42,770,159	2.36%
2024-09-09	8.81	8.99	8.76	8.91	8.91	qfq	5,832,438	51,703,733	0.00%
2024-09-06	9.51	9.51	8.87	8.91	8.91	qfq	7,549,556	68,460,756	-3.78%
2024-09-05	9.20	9.46	9.05	9.26	9.26	qfq	8,455,026	78,475,666	1.54%
2024-09-04	8.73	9.27	8.66	9.12	9.12	qfq	10,040,912	90,712,908	4.35%
2024-09-03	8.57	8.95	8.45	8.74	8.74	qfq	6,470,381	56,660,329	1.39%
2024-09-02	8.64	8.89	8.46	8.62	8.62	qfq	9,444,222	82,190,503	0.82%
2024-08-30	7.97	8.79	7.97	8.55	8.55	qfq	9,566,927	81,127,846	7.01%
2024-08-29	7.60	8.09	7.54	7.99	7.99	qfq	7,534,922	59,473,895	5.13%
2024-08-28	7.52	7.84	7.35	7.60	7.60	qfq	4,370,431	33,248,679	1.60%
2024-08-27	7.39	7.61	7.39	7.48	7.48	qfq	3,460,444	25,989,487	0.67%
2024-08-26	7.35	7.60	7.32	7.43	7.43	qfq	3,521,756	26,265,978	1.64%
2024-08-23	7.43	7.47	7.27	7.31	7.31	qfq	3,322,266	24,356,471	-1.62%
2024-08-22	7.41	7.71	7.39	7.43	7.43	qfq	3,761,489	28,363,692	0.54%
2024-08-21	7.62	7.65	7.34	7.39	7.39	qfq	4,121,676	30,704,449	-2.51%
2024-08-20	7.95	7.99	7.52	7.58	7.58	qfq	5,813,346	44,420,684	-4.53%
2024-08-19	8.00	8.08	7.81	7.94	7.94	qfq	4,624,880	36,624,201	-1.37%
2024-08-16	7.80	8.11	7.76	8.05	8.05	qfq	5,391,981	42,972,693	3.74%
2024-08-15	7.80	7.92	7.70	7.76	7.76	qfq	3,049,602	23,781,966	-0.51%
2024-08-14	7.79	7.89	7.72	7.80	7.80	qfq	2,309,180	18,004,946	0.26%
2024-08-13	7.92	7.97	7.67	7.78	7.78	qfq	3,332,136	25,853,290	-2.14%
2024-08-12	7.77	8.15	7.74	7.95	7.95	qfq	4,707,029	37,603,420	1.92%
2024-08-09	7.85	7.99	7.79	7.80	7.80	qfq	3,236,665	25,457,441	0.00%
2024-08-08	7.84	7.95	7.65	7.80	7.80	qfq	5,484,386	42,669,733	-1.02%
2024-08-07	8.05	8.13	7.86	7.88	7.88	qfq	4,771,444	37,980,600	-1.38%
2024-08-06	7.98	8.15	7.88	7.99	7.99	qfq	5,305,603	42,464,774	1.14%
2024-08-05	8.16	8.44	7.83	7.90	7.90	qfq	7,419,690	60,155,772	-3.42%
2024-08-02	8.25	8.51	8.16	8.18	8.18	qfq	5,149,652	42,969,038	-0.97%
2024-08-01	8.49	8.58	8.20	8.26	8.26	qfq	6,627,640	55,213,100	-3.28%
2024-07-31	8.00	8.65	7.90	8.54	8.54	qfq	7,204,974	60,232,222	7.42%
2024-07-30	7.99	8.23	7.85	7.95	7.95	qfq	5,608,188	44,973,617	1.92%
2024-07-29	7.79	7.82	7.63	7.80	7.80	qfq	2,406,951	18,593,373	0.65%
2024-07-26	7.85	7.90	7.67	7.75	7.75	qfq	3,459,544	26,930,785	-0.64%
2024-07-25	7.72	7.92	7.51	7.80	7.80	qfq	4,626,591	35,845,569	1.43%
2024-07-24	8.06	8.13	7.64	7.69	7.69	qfq	8,093,686	63,362,089	-4.83%
2024-07-23	8.61	8.74	8.08	8.08	8.08	qfq	6,187,383	51,257,530	-6.70%
2024-07-22	8.50	8.83	8.44	8.66	8.66	qfq	5,274,782	45,613,381	2.00%
2024-07-19	8.45	8.74	8.44	8.49	8.49	qfq	3,114,123	26,713,764	0.24%
2024-07-18	8.40	8.53	8.27	8.47	8.47	qfq	3,185,845	26,803,781	0.47%
2024-07-17	8.50	8.64	8.20	8.43	8.43	qfq	3,333,854	27,944,686	-0.35%
2024-07-16	8.60	8.60	8.37	8.46	8.46	qfq	3,460,677	29,197,039	-1.63%
2024-07-15	8.95	8.97	8.58	8.60	8.60	qfq	3,087,624	26,962,403	-3.80%
2024-07-12	8.94	9.18	8.90	8.94	8.94	qfq	3,177,407	28,716,955	0.00%
2024-07-11	8.57	9.04	8.57	8.94	8.94	qfq	4,104,899	36,340,562	6.05%
2024-07-10	8.56	8.64	8.40	8.43	8.43	qfq	2,147,479	18,273,770	-1.86%
2024-07-09	8.62	8.72	8.28	8.59	8.59	qfq	3,866,884	32,917,012	0.23%
2024-07-08	9.01	9.01	8.50	8.57	8.57	qfq	4,214,860	36,506,344	-4.99%
2024-07-05	8.55	9.06	8.50	9.02	9.02	qfq	4,499,332	39,613,708	5.25%
2024-07-04	8.85	8.88	8.52	8.57	8.57	qfq	4,032,700	34,817,180	-3.05%
2024-07-03	9.02	9.05	8.70	8.84	8.84	qfq	3,309,618	29,323,040	-1.89%
2024-07-02	9.03	9.16	8.99	9.01	9.01	qfq	2,984,958	27,003,435	-0.77%
2024-07-01	8.95	9.10	8.90	9.08	9.08	qfq	3,562,278	32,111,810	1.57%
2024-06-28	8.87	9.17	8.83	8.94	8.94	qfq	3,945,364	35,609,908	0.00%
2024-06-27	9.28	9.34	8.91	8.94	8.94	qfq	4,926,332	44,623,804	-3.04%
2024-06-26	8.65	9.23	8.51	9.22	9.22	qfq	6,523,818	58,101,384	6.84%
2024-06-25	8.76	8.91	8.55	8.63	8.63	qfq	6,618,110	57,249,285	-2.04%
2024-06-24	9.30	9.30	8.75	8.81	8.81	qfq	6,698,814	59,475,751	-5.47%
2024-06-21	9.18	9.35	8.98	9.32	9.32	qfq	3,498,720	32,194,314	1.53%
2024-06-20	9.20	9.36	9.05	9.18	9.18	qfq	4,194,934	38,439,808	-0.54%
2024-06-19	9.40	9.52	9.10	9.23	9.23	qfq	5,832,630	54,019,977	-1.18%
2024-06-18	9.60	9.69	9.15	9.34	9.34	qfq	7,697,919	72,244,110	-2.10%
2024-06-17	9.69	9.84	9.53	9.54	9.54	qfq	6,282,702	60,554,842	-2.35%
2024-06-14	10.13	10.13	9.66	9.77	9.77	qfq	6,669,361	65,383,452	-3.17%
2024-06-13	10.07	10.28	9.91	10.09	10.09	qfq	4,438,209	44,668,749	0.80%
2024-06-12	9.99	10.23	9.96	10.01	10.01	qfq	5,461,378	54,947,846	0.20%
2024-06-11	10.00	10.14	9.84	9.99	9.99	qfq	4,637,990	46,315,679	-1.28%
2024-06-07	10.23	10.37	10.06	10.12	10.12	qfq	5,606,068	57,136,116	0.10%
2024-06-06	10.50	10.51	9.95	10.11	10.11	qfq	7,189,835	73,252,029	-3.25%
2024-06-05	10.81	10.90	10.45	10.45	10.45	qfq	6,358,347	67,448,326	-3.95%
2024-06-04	10.81	10.91	10.60	10.88	10.88	qfq	3,266,511	35,175,397	0.65%
2024-06-03	10.94	11.22	10.73	10.81	10.81	qfq	5,489,747	59,978,588	-1.55%
2024-05-31	10.95	11.20	10.94	10.98	10.98	qfq	3,539,490	39,206,131	0.55%
2024-05-30	11.08	11.25	10.85	10.92	10.92	qfq	6,885,271	75,578,298	-2.06%
2024-05-29	11.50	11.55	10.99	11.15	11.15	qfq	10,242,835	114,877,258	-3.30%
2024-05-28	11.88	11.89	11.28	11.53	11.53	qfq	8,062,674	92,793,472	-3.68%
2024-05-27	11.56	11.99	11.10	11.97	11.97	qfq	5,887,688	68,108,499	3.28%
2024-05-24	11.65	11.80	11.51	11.59	11.59	qfq	3,247,249	37,852,452	-0.17%
2024-05-23	11.71	11.87	11.41	11.61	11.61	qfq	4,443,734	51,631,139	-1.61%
2024-05-22	11.91	12.08	11.72	11.80	11.80	qfq	4,380,079	51,984,316	-1.17%
2024-05-21	12.20	12.21	11.78	11.94	11.94	qfq	6,068,427	72,409,404	-2.69%
2024-05-20	12.41	12.45	11.83	12.27	12.27	qfq	8,006,118	96,634,789	-0.81%
2024-05-17	11.87	12.65	11.87	12.37	12.37	qfq	9,785,280	121,350,880	3.51%
2024-05-16	11.64	12.26	11.60	11.95	11.95	qfq	8,216,674	98,285,109	2.05%
2024-05-15	11.41	12.08	11.26	11.71	11.71	qfq	8,180,735	96,287,191	2.63%
2024-05-14	11.36	11.48	11.05	11.41	11.41	qfq	7,127,449	80,328,594	1.15%
2024-05-13	12.15	12.15	11.12	11.28	11.28	qfq	11,493,335	131,715,205	-7.39%
2024-05-10	12.13	12.56	12.06	12.18	12.18	qfq	8,134,988	99,925,549	1.33%
2024-05-09	11.98	12.20	11.96	12.02	12.02	qfq	5,477,934	66,173,307	-0.25%
2024-05-08	12.28	12.41	12.01	12.05	12.05	qfq	7,144,225	86,952,807	-1.79%
2024-05-07	11.64	12.27	11.56	12.27	12.27	qfq	11,435,820	137,506,922	6.14%
2024-05-06	11.58	11.68	11.28	11.56	11.56	qfq	7,233,124	82,965,423	0.78%
2024-04-30	10.96	11.55	10.94	11.47	11.47	qfq	8,048,695	90,845,111	5.52%
2024-04-29	11.39	11.39	10.85	10.87	10.87	qfq	8,850,538	98,128,320	-3.38%
2024-04-26	10.87	11.38	10.83	11.25	11.25	qfq	4,814,857	53,366,018	2.65%
2024-04-25	10.68	11.03	10.68	10.96	10.96	qfq	3,212,094	35,172,313	1.48%
2024-04-24	10.83	11.18	10.67	10.80	10.80	qfq	6,088,079	66,406,056	1.31%
2024-04-23	10.07	10.88	10.00	10.66	10.66	qfq	6,727,741	70,273,079	5.54%
2024-04-22	9.88	10.31	9.69	10.10	10.10	qfq	4,907,913	49,369,268	1.41%
2024-04-19	10.16	10.23	9.78	9.96	9.96	qfq	6,220,969	62,007,215	-2.16%
2024-04-18	10.08	10.47	9.88	10.18	10.18	qfq	5,578,926	57,016,768	1.80%
2024-04-17	9.85	10.37	9.85	10.00	10.00	qfq	8,711,093	88,031,375	2.88%
2024-04-16	10.50	10.50	9.67	9.72	9.72	qfq	10,531,313	104,837,660	-7.52%
2024-04-15	10.81	11.06	10.30	10.51	10.51	qfq	9,497,925	100,493,645	-2.14%
2024-04-12	10.57	10.95	10.50	10.74	10.74	qfq	5,280,946	56,693,047	1.23%
2024-04-11	10.84	10.89	10.42	10.61	10.61	qfq	7,418,527	78,975,688	-2.30%
2024-04-10	11.06	11.06	10.44	10.86	10.86	qfq	9,145,103	98,001,374	-1.81%
2024-04-09	11.25	11.41	10.81	11.06	11.06	qfq	8,621,150	95,013,141	-1.86%
2024-04-08	11.80	11.89	11.23	11.27	11.27	qfq	8,831,733	100,823,360	-4.97%
2024-04-03	12.15	12.54	11.86	11.86	11.86	qfq	5,702,562	69,039,783	-2.39%
2024-04-02	12.15	12.49	12.00	12.15	12.15	qfq	7,094,897	86,459,040	0.00%
2024-04-01	11.92	12.20	11.80	12.15	12.15	qfq	6,214,259	74,513,906	2.70%
2024-03-29	11.57	11.88	11.50	11.83	11.83	qfq	4,370,006	51,137,324	1.55%
2024-03-28	11.44	11.94	11.30	11.65	11.65	qfq	6,534,216	76,017,674	1.92%
2024-03-27	11.90	12.00	11.41	11.43	11.43	qfq	6,380,793	74,265,875	-4.03%
2024-03-26	11.96	12.12	11.74	11.91	11.91	qfq	7,602,405	90,563,339	0.25%
2024-03-25	12.48	12.57	11.78	11.88	11.88	qfq	11,176,240	135,188,158	-5.34%
2024-03-22	12.26	12.72	12.20	12.55	12.55	qfq	6,812,843	84,256,050	0.64%
2024-03-21	13.08	13.19	12.30	12.47	12.47	qfq	12,507,711	157,907,971	-4.66%
2024-03-20	12.98	13.29	12.81	13.08	13.08	qfq	5,052,856	65,869,306	0.23%
2024-03-19	13.20	13.38	13.01	13.05	13.05	qfq	6,587,935	86,763,590	-1.21%
2024-03-18	12.50	13.40	12.37	13.21	13.21	qfq	12,012,486	156,607,632	7.40%
2024-03-15	11.95	12.50	11.86	12.30	12.30	qfq	7,331,978	89,585,735	2.41%
2024-03-14	11.96	12.48	11.81	12.01	12.01	qfq	8,239,662	99,946,605	0.33%
2024-03-13	11.99	12.12	11.73	11.97	11.97	qfq	8,183,912	97,300,940	-0.25%
2024-03-12	12.12	12.32	11.80	12.00	12.00	qfq	7,901,773	95,062,357	-1.56%
2024-03-11	11.41	12.30	11.28	12.19	12.19	qfq	11,778,675	141,069,970	6.28%
2024-03-08	10.90	11.56	10.80	11.47	11.47	qfq	7,322,676	82,401,330	5.52%
2024-03-07	11.21	11.35	10.77	10.87	10.87	qfq	7,472,061	82,616,194	-3.81%
2024-03-06	11.30	11.66	11.18	11.30	11.30	qfq	8,937,943	101,635,208	1.07%
2024-03-05	10.59	11.56	10.50	11.18	11.18	qfq	18,307,092	204,045,674	4.68%
2024-03-04	10.00	10.75	9.89	10.68	10.68	qfq	11,278,594	116,977,063	5.95%
2024-03-01	10.00	10.35	9.88	10.08	10.08	qfq	9,844,350	99,433,922	1.31%
2024-02-29	9.62	10.02	9.52	9.95	9.95	qfq	14,616,429	141,707,029	3.86%
2024-02-28	10.89	10.98	9.57	9.58	9.58	qfq	13,649,833	139,793,047	-10.47%
2024-02-27	10.63	10.75	10.28	10.70	10.70	qfq	5,735,466	60,438,546	0.66%
2024-02-26	10.69	10.91	10.40	10.63	10.63	qfq	7,985,294	84,892,116	1.24%
2024-02-23	10.08	10.72	9.89	10.50	10.50	qfq	9,646,564	99,496,958	4.90%
2024-02-22	9.95	10.15	9.79	10.01	10.01	qfq	6,003,535	59,525,603	0.10%
2024-02-21	9.62	10.32	9.49	10.00	10.00	qfq	9,797,211	97,217,338	3.31%
2024-02-20	9.63	9.98	9.44	9.68	9.68	qfq	8,947,636	87,010,168	-0.10%
2024-02-19	9.69	9.88	9.29	9.69	9.69	qfq	11,550,923	111,407,171	2.32%
2024-02-08	8.07	9.65	8.07	9.47	9.47	qfq	14,858,284	134,389,384	16.63%
2024-02-07	8.84	8.98	7.89	8.12	8.12	qfq	15,883,500	133,908,756	-7.09%
2024-02-06	7.81	9.30	7.44	8.74	8.74	qfq	18,542,228	155,037,704	10.08%
2024-02-05	8.87	8.87	7.81	7.94	7.94	qfq	15,683,081	128,671,298	-10.59%
2024-02-02	9.50	9.69	8.70	8.88	8.88	qfq	11,606,226	105,843,464	-7.02%
2024-02-01	9.94	10.18	9.48	9.55	9.55	qfq	6,904,779	67,196,352	-2.55%
2024-01-31	9.98	10.35	9.80	9.80	9.80	qfq	8,452,400	84,502,608	-2.49%
2024-01-30	10.05	10.75	9.95	10.05	10.05	qfq	8,244,133	85,032,344	0.00%
2024-01-29	10.83	10.83	10.01	10.05	10.05	qfq	8,040,524	82,630,920	-6.77%
2024-01-26	10.59	11.23	10.51	10.78	10.78	qfq	12,385,816	135,080,770	1.79%
2024-01-25	9.68	10.63	9.64	10.59	10.59	qfq	10,632,883	109,261,782	9.06%
2024-01-24	9.75	9.89	9.26	9.71	9.71	qfq	8,887,547	85,294,080	1.68%
2024-01-23	9.78	10.10	9.50	9.55	9.55	qfq	7,319,547	71,257,791	-1.65%
2024-01-22	10.21	10.28	9.60	9.71	9.71	qfq	6,995,983	69,934,274	-4.43%
2024-01-19	10.48	10.68	10.05	10.16	10.16	qfq	6,626,935	68,182,074	-2.68%
2024-01-18	10.35	10.54	10.08	10.44	10.44	qfq	9,355,062	96,030,579	-1.04%
2024-01-17	10.84	10.91	10.39	10.55	10.55	qfq	3,806,688	40,705,891	-3.12%
2024-01-16	11.18	11.23	10.70	10.89	10.89	qfq	7,017,192	76,490,638	-2.77%
2024-01-15	10.76	11.60	10.69	11.20	11.20	qfq	8,017,021	90,318,998	3.13%
2024-01-12	10.78	11.16	10.72	10.86	10.86	qfq	5,257,489	57,642,751	0.93%
2024-01-11	10.73	10.95	10.61	10.76	10.76	qfq	4,846,048	52,113,241	0.47%
2024-01-10	11.13	11.13	10.65	10.71	10.71	qfq	6,355,342	68,909,752	-3.69%
2024-01-09	11.09	11.47	10.91	11.12	11.12	qfq	5,575,233	62,079,319	1.18%
2024-01-08	10.95	11.34	10.93	10.99	10.99	qfq	6,094,583	67,629,239	-0.81%
2024-01-05	11.68	11.72	10.94	11.08	11.08	qfq	6,940,491	78,110,870	-5.38%
2024-01-04	11.95	12.09	11.53	11.71	11.71	qfq	6,488,162	75,894,515	-2.74%
2024-01-03	12.15	12.33	11.77	12.04	12.04	qfq	6,035,297	72,558,888	-0.66%
2024-01-02	12.50	12.60	12.11	12.12	12.12	qfq	6,353,436	77,878,598	-3.43%
2023-12-29	11.54	12.63	11.53	12.55	12.55	qfq	12,882,791	157,750,242	9.04%
2023-12-28	11.48	11.62	11.26	11.51	11.51	qfq	4,837,668	55,550,640	0.17%
2023-12-27	11.35	11.59	11.28	11.49	11.49	qfq	4,007,098	45,720,549	1.59%
2023-12-26	11.60	11.64	11.23	11.31	11.31	qfq	4,585,506	52,200,000	-2.08%
2023-12-25	11.58	11.79	11.42	11.55	11.55	qfq	4,544,463	52,678,453	0.26%
2023-12-22	11.81	11.85	11.46	11.52	11.52	qfq	3,981,049	46,397,536	-2.46%
2023-12-21	11.75	11.85	11.50	11.81	11.81	qfq	4,577,600	53,482,969	-0.08%
2023-12-20	12.11	12.24	11.71	11.82	11.82	qfq	5,251,781	62,272,031	-2.56%
2023-12-19	12.20	12.30	11.92	12.13	12.13	qfq	3,847,673	46,412,529	-0.57%
2023-12-18	12.50	12.71	12.16	12.20	12.20	qfq	4,364,265	53,964,007	-1.93%
2023-12-15	12.53	12.59	12.18	12.44	12.44	qfq	5,146,923	63,591,472	-0.72%
2023-12-14	12.63	13.30	12.45	12.53	12.53	qfq	8,405,070	106,633,022	2.45%
2023-12-13	12.33	12.53	12.20	12.23	12.23	qfq	4,000,353	49,393,913	-0.81%
2023-12-12	12.61	12.61	12.25	12.33	12.33	qfq	3,342,947	41,381,335	-0.64%
2023-12-11	12.26	12.49	11.96	12.41	12.41	qfq	7,339,948	89,620,848	1.39%
2023-12-08	11.98	12.49	11.90	12.24	12.24	qfq	8,009,645	97,881,474	1.83%
2023-12-07	12.44	12.44	11.98	12.02	12.02	qfq	10,457,184	127,148,814	-2.99%
2023-12-06	12.70	12.84	12.20	12.39	12.39	qfq	10,987,897	136,954,759	-3.28%
2023-12-05	12.85	13.09	12.70	12.81	12.81	qfq	7,656,532	98,592,856	-0.31%
2023-12-04	14.15	14.20	12.73	12.85	12.85	qfq	16,510,062	216,205,457	-8.67%
2023-12-01	13.53	14.15	13.49	14.07	14.07	qfq	10,637,424	148,139,778	4.38%
2023-11-30	13.33	13.65	13.18	13.48	13.48	qfq	4,837,656	64,824,775	0.82%
2023-11-29	13.15	13.72	13.12	13.37	13.37	qfq	5,579,166	75,123,926	1.60%
2023-11-28	13.13	13.38	12.98	13.16	13.16	qfq	4,813,994	63,521,949	0.00%
2023-11-27	13.29	13.37	13.13	13.16	13.16	qfq	3,512,918	46,471,853	-0.38%
2023-11-24	13.62	13.62	13.13	13.21	13.21	qfq	4,423,438	58,883,077	-2.72%
2023-11-23	13.16	13.70	13.08	13.58	13.58	qfq	6,493,508	86,710,396	2.96%
2023-11-22	13.35	13.65	13.15	13.19	13.19	qfq	4,077,221	54,607,225	-1.20%
2023-11-21	13.69	13.89	13.30	13.35	13.35	qfq	5,901,086	79,855,681	-2.41%
2023-11-20	13.96	14.00	13.51	13.68	13.68	qfq	8,713,090	119,105,130	-2.01%
2023-11-17	12.79	14.15	12.79	13.96	13.96	qfq	14,753,239	201,605,432	9.15%
2023-11-16	12.62	12.96	12.44	12.79	12.79	qfq	8,147,103	103,845,167	1.51%
2023-11-15	13.47	13.70	12.47	12.60	12.60	qfq	13,093,411	167,226,900	-5.48%
2023-11-14	13.30	13.60	13.13	13.33	13.33	qfq	4,148,931	55,491,444	0.00%
2023-11-13	13.50	13.57	13.21	13.33	13.33	qfq	6,050,391	80,766,279	-1.11%
2023-11-10	13.13	13.85	12.88	13.48	13.48	qfq	8,355,309	112,336,236	3.22%
2023-11-09	13.50	13.65	13.01	13.06	13.06	qfq	7,094,602	93,602,787	-2.25%
2023-11-08	13.29	13.61	13.12	13.36	13.36	qfq	6,688,657	89,138,631	1.14%
2023-11-07	13.32	13.74	13.15	13.21	13.21	qfq	7,649,399	102,489,374	-1.34%
2023-11-06	13.99	13.99	13.08	13.39	13.39	qfq	11,110,905	148,850,579	-1.90%
2023-11-03	13.63	13.97	13.45	13.65	13.65	qfq	6,068,209	83,327,846	0.37%
2023-11-02	14.26	14.29	13.46	13.60	13.60	qfq	11,983,961	164,006,005	-4.76%
2023-11-01	14.24	14.81	13.89	14.28	14.28	qfq	10,275,529	146,696,524	0.28%
2023-10-31	13.77	14.85	13.62	14.24	14.24	qfq	15,180,670	217,157,774	2.89%
2023-10-30	12.88	14.20	12.65	13.84	13.84	qfq	16,841,221	223,828,659	7.70%
2023-10-27	12.64	12.97	12.11	12.85	12.85	qfq	12,939,190	163,291,530	2.15%
2023-10-26	12.03	12.88	11.94	12.58	12.58	qfq	10,181,354	127,840,463	3.97%
2023-10-25	12.25	12.63	12.06	12.10	12.10	qfq	9,231,344	113,432,981	-0.66%
2023-10-24	11.88	12.55	11.64	12.18	12.18	qfq	11,290,366	136,858,104	3.05%
2023-10-23	11.51	12.35	11.42	11.82	11.82	qfq	16,789,811	199,721,324	1.90%
2023-10-20	12.21	12.39	11.49	11.60	11.60	qfq	16,079,042	190,396,825	-5.54%
2023-10-19	12.45	12.60	12.17	12.28	12.28	qfq	10,560,878	130,259,717	-2.69%
2023-10-18	12.98	13.04	12.53	12.62	12.62	qfq	6,665,466	84,798,463	-1.87%
2023-10-17	13.36	13.37	12.51	12.86	12.86	qfq	11,403,455	146,428,633	-4.74%
2023-10-16	13.56	13.65	13.10	13.50	13.50	qfq	7,788,727	104,166,224	-1.10%
2023-10-13	12.82	13.67	12.70	13.65	13.65	qfq	10,513,383	140,055,988	5.41%
2023-10-12	13.32	13.49	12.60	12.95	12.95	qfq	10,680,244	137,968,514	-2.12%
2023-10-11	12.39	13.36	12.37	13.23	13.23	qfq	11,497,232	149,265,496	6.69%
2023-10-10	11.90	12.62	11.78	12.40	12.40	qfq	9,428,219	116,668,103	4.82%
2023-10-09	12.08	12.22	11.51	11.83	11.83	qfq	5,955,549	70,216,637	-0.92%
2023-09-28	12.28	12.33	11.65	11.94	11.94	qfq	11,331,184	135,319,670	-2.13%
2023-09-27	11.45	12.24	11.40	12.20	12.20	qfq	11,003,078	131,015,461	6.55%
2023-09-26	11.20	11.93	11.06	11.45	11.45	qfq	10,785,071	124,456,913	2.42%
2023-09-25	10.51	11.28	10.49	11.18	11.18	qfq	11,246,266	124,009,282	5.97%
2023-09-22	10.50	10.64	10.34	10.55	10.55	qfq	5,874,289	61,630,080	-0.09%
2023-09-21	10.65	10.80	10.45	10.56	10.56	qfq	6,794,730	71,931,714	-2.22%
2023-09-20	11.08	11.08	10.66	10.80	10.80	qfq	6,124,432	66,212,292	-3.14%
2023-09-19	11.08	11.36	10.89	11.15	11.15	qfq	9,921,369	110,392,382	0.81%
2023-09-18	10.22	11.25	10.10	11.06	11.06	qfq	11,663,602	126,424,870	7.69%
2023-09-15	10.15	10.70	10.08	10.27	10.27	qfq	11,644,743	120,420,355	1.78%
2023-09-14	9.71	10.14	9.71	10.09	10.09	qfq	6,665,131	66,145,226	3.49%
2023-09-13	9.93	9.95	9.65	9.75	9.75	qfq	6,887,286	67,282,373	-2.30%
2023-09-12	9.53	10.32	9.50	9.98	9.98	qfq	12,962,748	128,865,048	4.18%
2023-09-11	9.40	9.61	9.16	9.58	9.58	qfq	7,891,250	75,072,867	2.79%
2023-09-08	9.21	9.64	9.16	9.32	9.32	qfq	4,379,627	41,190,953	1.41%
2023-09-07	9.45	9.79	9.10	9.19	9.19	qfq	8,349,320	78,544,834	-0.97%
2023-09-06	9.21	9.30	9.15	9.28	9.28	qfq	2,918,711	26,928,636	0.87%
2023-09-05	9.48	9.48	9.13	9.20	9.20	qfq	3,844,111	35,464,245	-2.34%
2023-09-04	9.61	9.74	9.30	9.42	9.42	qfq	6,229,298	58,693,387	-2.18%
2023-09-01	9.72	9.80	9.49	9.63	9.63	qfq	4,974,959	47,981,131	-0.82%
2023-08-31	9.68	9.83	9.60	9.71	9.71	qfq	5,828,728	56,549,162	-1.12%
2023-08-30	9.49	9.92	9.40	9.82	9.82	qfq	10,446,308	102,008,264	2.72%
2023-08-29	8.79	9.63	8.68	9.56	9.56	qfq	13,609,951	125,324,133	8.51%
2023-08-28	9.45	9.51	8.69	8.81	8.81	qfq	12,159,473	108,466,015	5.26%
2023-08-25	8.60	8.68	8.36	8.37	8.37	qfq	4,929,291	41,816,942	-2.67%
2023-08-24	8.42	8.78	8.32	8.60	8.60	qfq	5,638,270	48,234,849	2.38%
2023-08-23	8.74	8.74	8.36	8.40	8.40	qfq	6,640,740	56,497,846	-3.78%
2023-08-22	8.41	8.81	8.34	8.73	8.73	qfq	7,901,712	67,641,839	4.43%
2023-08-21	8.47	8.70	8.35	8.36	8.36	qfq	5,522,707	46,957,292	-2.68%
2023-08-18	8.76	8.93	8.45	8.59	8.59	qfq	8,625,777	74,646,514	-1.83%
2023-08-17	8.44	8.96	8.39	8.75	8.75	qfq	8,631,501	75,145,448	3.31%
2023-08-16	8.40	8.70	8.37	8.47	8.47	qfq	8,056,107	68,852,065	0.47%
2023-08-15	8.43	8.55	8.24	8.43	8.43	qfq	7,119,835	59,981,840	0.96%
2023-08-14	8.24	8.42	8.20	8.35	8.35	qfq	5,995,172	49,935,144	0.85%
2023-08-11	8.29	8.50	8.21	8.28	8.28	qfq	7,760,116	64,976,091	0.12%
2023-08-10	8.01	8.45	7.96	8.27	8.27	qfq	17,015,258	140,915,918	3.38%
2023-08-09	8.08	8.18	7.87	8.00	8.00	qfq	10,552,424	84,534,347	0.00%
2023-08-08	8.20	8.33	7.97	8.00	8.00	qfq	10,723,010	86,919,057	-2.32%
2023-08-07	8.39	8.48	7.93	8.19	8.19	qfq	26,618,932	217,605,771	-5.65%
2023-08-04	9.04	9.13	8.66	8.68	8.68	qfq	8,792,512	77,149,349	-3.02%
2023-08-03	9.13	9.22	8.89	8.95	8.95	qfq	9,748,401	87,890,872	-1.76%
2023-08-02	9.35	9.48	9.01	9.11	9.11	qfq	7,929,405	72,673,642	-2.57%
2023-08-01	9.82	9.85	9.31	9.35	9.35	qfq	10,454,011	99,778,152	-3.91%
2023-07-31	10.41	10.41	9.48	9.73	9.73	qfq	16,237,485	157,663,407	-5.90%
2023-07-28	10.21	10.45	10.03	10.34	10.34	qfq	8,888,515	90,931,838	0.19%
2023-07-27	9.68	10.58	9.66	10.32	10.32	qfq	16,842,319	172,634,031	6.39%
2023-07-26	9.43	9.92	9.39	9.70	9.70	qfq	9,294,613	89,849,117	3.97%
2023-07-25	10.14	10.14	9.20	9.33	9.33	qfq	10,879,698	104,429,066	-7.16%
2023-07-24	9.52	10.26	9.46	10.05	10.05	qfq	9,202,048	92,142,807	6.24%
2023-07-21	9.28	9.62	9.20	9.46	9.46	qfq	5,104,434	48,242,838	1.72%
2023-07-20	9.43	9.60	9.22	9.30	9.30	qfq	4,238,949	39,795,101	-0.75%
2023-07-19	9.50	9.59	9.30	9.37	9.37	qfq	7,040,373	66,304,077	-1.58%
2023-07-18	9.98	9.98	9.42	9.52	9.52	qfq	7,717,903	73,996,643	-4.03%
2023-07-17	9.99	10.07	9.80	9.92	9.92	qfq	4,189,812	41,471,143	-0.80%