SECURITY DETAIL · RAW DATA

富淼科技688350.SH

ASSECNYSTOCK

最近收盘价25.602026-07-17

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）2,965,346

成交额（元）78,666,182

日线记录722

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 722 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-28	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-27	cash_dividend	0.248	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	28.27	28.27	25.33	25.60	25.60	qfq	2,965,346	78,666,182	-8.34%
2026-07-16	28.20	28.80	27.79	27.93	27.93	qfq	1,727,333	48,654,498	-3.36%
2026-07-15	28.69	29.50	28.39	28.90	28.90	qfq	1,432,867	41,270,071	-0.34%
2026-07-14	28.74	29.17	27.73	29.00	29.00	qfq	1,892,973	53,869,272	2.73%
2026-07-13	29.17	29.64	28.01	28.23	28.23	qfq	2,402,229	68,776,784	-3.91%
2026-07-10	29.82	30.41	28.60	29.38	29.38	qfq	2,574,981	76,188,035	0.65%
2026-07-09	29.11	29.45	28.10	29.19	29.19	qfq	1,980,988	57,093,320	1.71%
2026-07-08	29.79	29.85	28.25	28.70	28.70	qfq	1,695,442	49,067,453	-3.33%
2026-07-07	30.21	30.52	29.28	29.69	29.69	qfq	1,639,765	48,868,117	-2.11%
2026-07-06	31.20	32.07	29.51	30.33	30.33	qfq	3,064,648	93,146,076	-2.79%
2026-07-03	32.88	33.34	30.87	31.20	31.20	qfq	4,578,415	145,395,559	-5.11%
2026-07-02	34.00	35.90	32.81	32.88	32.88	qfq	4,263,590	146,112,041	-4.08%
2026-07-01	34.51	35.49	33.80	34.28	34.28	qfq	3,571,977	123,468,792	-0.72%
2026-06-30	32.48	34.58	32.09	34.53	34.53	qfq	2,648,602	89,077,692	4.99%
2026-06-29	33.42	33.95	32.03	32.89	32.89	qfq	2,718,196	88,629,112	-2.35%
2026-06-26	34.35	35.33	32.94	33.68	33.68	qfq	2,750,188	92,557,018	-3.55%
2026-06-25	37.01	37.05	34.40	34.92	34.92	qfq	4,580,596	161,100,637	-4.49%
2026-06-24	34.85	37.00	33.63	36.56	36.56	qfq	5,386,013	190,556,803	1.75%
2026-06-23	33.48	36.83	33.03	35.93	35.93	qfq	5,730,771	203,320,638	7.32%
2026-06-22	34.59	35.00	32.05	33.48	33.48	qfq	4,970,664	163,883,212	-3.21%
2026-06-18	33.99	35.50	33.85	34.59	34.59	qfq	3,228,004	111,609,740	0.00%
2026-06-17	34.96	35.47	34.15	34.59	34.59	qfq	3,307,594	114,959,213	-1.42%
2026-06-16	34.01	35.48	33.55	35.09	35.09	qfq	5,108,209	176,891,330	1.71%
2026-06-15	34.21	37.18	33.60	34.50	34.50	qfq	6,706,509	237,581,534	7.91%
2026-06-12	32.21	32.83	31.64	31.97	31.97	qfq	2,413,393	77,467,616	0.44%
2026-06-11	32.90	33.80	31.51	31.83	31.83	qfq	3,161,442	103,300,553	-2.33%
2026-06-10	31.83	33.47	31.70	32.59	32.59	qfq	3,355,653	109,128,650	1.37%
2026-06-09	31.93	32.33	31.12	32.15	32.15	qfq	2,767,006	87,762,295	2.29%
2026-06-08	32.91	33.49	31.16	31.43	31.43	qfq	3,846,937	123,291,327	-5.45%
2026-06-05	34.24	34.48	32.63	33.24	33.24	qfq	2,661,389	89,003,856	-1.28%
2026-06-04	34.65	34.77	33.45	33.67	33.67	qfq	2,921,581	98,948,316	-3.19%
2026-06-03	35.31	35.71	34.30	34.78	34.78	qfq	2,308,347	80,745,111	-1.47%
2026-06-02	35.50	36.00	34.63	35.30	35.30	qfq	2,198,546	77,654,710	-0.68%
2026-06-01	35.04	36.47	34.61	35.54	35.54	qfq	3,769,829	134,344,233	-1.39%
2026-05-29	37.73	37.73	35.35	36.04	36.04	qfq	5,051,358	182,696,718	-4.56%
2026-05-28	39.96	40.87	37.19	37.76	37.76	qfq	6,073,252	231,641,895	-4.65%
2026-05-27	38.04	40.15	37.80	39.60	39.53	qfq	5,303,721	207,085,792	4.10%
2026-05-26	38.30	39.31	37.00	38.04	37.97	qfq	4,779,053	180,826,777	-2.29%
2026-05-25	38.61	40.60	38.23	38.93	38.86	qfq	5,002,292	196,196,669	0.99%
2026-05-22	39.15	40.29	38.01	38.55	38.48	qfq	4,804,502	186,619,540	2.66%
2026-05-21	40.80	41.08	37.40	37.55	37.48	qfq	5,793,374	227,263,845	-6.13%
2026-05-20	38.91	40.30	38.48	40.00	39.93	qfq	5,247,611	207,113,049	2.30%
2026-05-19	38.53	39.67	37.82	39.10	39.03	qfq	6,304,164	245,164,893	1.45%
2026-05-18	34.32	39.60	33.63	38.54	38.47	qfq	9,121,366	341,059,241	11.71%
2026-05-15	35.51	36.20	34.00	34.50	34.44	qfq	4,668,208	162,549,847	-2.10%
2026-05-14	36.38	36.38	34.50	35.24	35.18	qfq	7,376,524	261,390,939	-3.48%
2026-05-13	33.78	37.46	33.75	36.51	36.44	qfq	13,865,422	500,974,212	5.83%
2026-05-12	40.83	40.83	32.69	34.50	34.44	qfq	21,239,792	756,133,179	-11.72%
2026-05-11	36.68	39.08	34.88	39.08	39.01	qfq	6,819,019	260,663,237	19.99%
2026-05-08	30.30	33.10	30.00	32.57	32.51	qfq	7,169,266	231,332,648	7.53%
2026-05-07	29.96	30.51	29.52	30.29	30.23	qfq	4,116,061	123,687,842	1.58%
2026-05-06	29.50	31.49	29.31	29.82	29.77	qfq	6,900,609	208,652,784	1.74%
2026-04-30	29.91	29.95	29.15	29.31	29.26	qfq	2,377,673	69,945,353	-1.91%
2026-04-29	30.34	30.49	29.71	29.88	29.82	qfq	3,337,494	99,993,503	-2.03%
2026-04-28	31.13	31.48	30.06	30.50	30.44	qfq	4,011,221	122,661,235	-2.62%
2026-04-27	28.02	32.51	28.02	31.32	31.26	qfq	9,591,474	293,268,793	12.46%
2026-04-24	27.33	28.85	27.33	27.85	27.80	qfq	2,908,166	81,443,715	1.31%
2026-04-23	27.45	28.28	27.09	27.49	27.44	qfq	2,710,705	74,353,608	-0.61%
2026-04-22	28.41	28.58	27.33	27.66	27.61	qfq	4,254,830	117,861,310	-2.12%
2026-04-21	28.71	28.77	28.05	28.26	28.21	qfq	1,861,963	52,586,614	-1.67%
2026-04-20	29.08	29.45	28.57	28.74	28.69	qfq	2,274,113	65,631,059	-1.17%
2026-04-17	28.83	29.11	28.38	29.08	29.03	qfq	2,240,806	64,416,261	0.87%
2026-04-16	28.04	29.16	27.98	28.83	28.78	qfq	2,811,696	80,334,136	2.82%
2026-04-15	28.88	29.10	28.02	28.04	27.99	qfq	2,309,697	65,796,659	-1.48%
2026-04-14	28.78	29.80	28.26	28.46	28.41	qfq	2,184,917	62,621,814	0.07%
2026-04-13	29.00	29.00	27.92	28.44	28.39	qfq	3,266,025	92,260,301	-1.56%
2026-04-10	28.16	28.98	27.88	28.89	28.84	qfq	3,482,456	99,419,671	3.33%
2026-04-09	28.90	29.48	27.70	27.96	27.91	qfq	4,907,404	139,503,435	-2.68%
2026-04-08	29.97	29.97	28.63	28.73	28.68	qfq	4,403,860	127,804,468	-1.95%
2026-04-07	28.22	29.53	27.89	29.30	29.25	qfq	4,410,922	127,436,928	4.98%
2026-04-03	28.97	29.28	27.76	27.91	27.86	qfq	1,724,209	48,461,696	-1.69%
2026-04-02	30.00	30.00	28.08	28.39	28.34	qfq	2,630,936	75,494,820	-4.25%
2026-04-01	29.30	30.19	28.75	29.65	29.60	qfq	3,075,912	91,513,842	3.27%
2026-03-31	28.12	29.57	28.12	28.71	28.66	qfq	2,696,804	78,393,062	-0.24%
2026-03-30	27.32	29.15	27.32	28.78	28.73	qfq	3,393,260	97,154,860	2.13%
2026-03-27	26.48	28.55	26.10	28.18	28.13	qfq	4,360,070	120,610,265	6.62%
2026-03-26	26.53	27.03	26.19	26.43	26.38	qfq	1,355,178	35,936,096	-0.19%
2026-03-25	26.21	27.10	26.17	26.48	26.43	qfq	1,854,076	49,466,077	0.91%
2026-03-24	25.28	26.33	25.16	26.24	26.19	qfq	2,827,247	72,702,291	4.46%
2026-03-23	26.53	26.53	24.48	25.12	25.07	qfq	3,287,737	84,715,809	-6.27%
2026-03-20	27.67	27.68	26.76	26.80	26.75	qfq	2,045,981	55,516,831	-2.19%
2026-03-19	28.37	28.65	27.20	27.40	27.35	qfq	2,396,382	66,517,470	-4.40%
2026-03-18	28.24	28.85	28.02	28.66	28.61	qfq	1,895,339	53,941,453	1.49%
2026-03-17	28.65	29.45	28.22	28.24	28.19	qfq	2,486,736	71,680,687	-0.98%
2026-03-16	28.98	28.98	27.81	28.52	28.47	qfq	2,488,301	70,249,227	-0.18%
2026-03-13	28.44	29.45	28.03	28.57	28.52	qfq	2,391,079	69,040,928	0.46%
2026-03-12	29.00	29.30	28.01	28.44	28.39	qfq	3,718,739	105,997,367	-2.60%
2026-03-11	29.90	30.24	29.01	29.20	29.15	qfq	3,254,343	95,831,366	-2.60%
2026-03-10	28.47	30.38	28.47	29.98	29.92	qfq	3,509,321	104,938,549	3.20%
2026-03-09	30.24	31.12	27.98	29.05	29.00	qfq	6,754,011	194,196,789	-6.68%
2026-03-06	31.41	31.97	31.02	31.13	31.07	qfq	2,366,078	74,401,217	-0.42%
2026-03-05	31.96	32.33	31.01	31.26	31.20	qfq	2,539,424	79,833,445	-0.10%
2026-03-04	31.31	32.39	31.08	31.29	31.23	qfq	2,741,879	86,910,373	-0.35%
2026-03-03	33.14	33.20	31.26	31.40	31.34	qfq	4,575,565	146,054,435	-4.56%
2026-03-02	33.00	34.39	32.61	32.90	32.84	qfq	6,783,318	225,068,264	-4.14%
2026-02-27	33.75	34.50	33.45	34.32	34.26	qfq	4,319,031	146,276,820	1.39%
2026-02-26	34.10	34.50	33.03	33.85	33.79	qfq	5,135,066	172,755,439	1.07%
2026-02-25	31.00	34.55	30.50	33.49	33.43	qfq	6,961,037	228,102,946	9.59%
2026-02-24	32.00	32.58	30.30	30.56	30.50	qfq	4,831,979	149,331,247	-4.44%
2026-02-13	31.36	32.47	30.25	31.98	31.92	qfq	5,162,260	163,606,679	2.43%
2026-02-12	31.24	31.62	30.50	31.22	31.16	qfq	4,765,429	147,893,038	-0.03%
2026-02-11	32.02	33.37	31.16	31.23	31.17	qfq	6,437,458	205,025,717	-4.17%
2026-02-10	32.88	34.69	32.01	32.59	32.53	qfq	6,667,055	221,065,686	-0.40%
2026-02-09	32.10	33.30	32.00	32.72	32.66	qfq	5,240,275	171,143,069	1.18%
2026-02-06	32.06	32.68	31.00	32.34	32.28	qfq	6,784,751	216,670,929	1.73%
2026-02-05	31.09	32.28	30.39	31.79	31.73	qfq	7,295,234	229,238,466	0.28%
2026-02-04	30.06	33.00	30.06	31.70	31.64	qfq	11,768,305	372,675,183	8.34%
2026-02-03	29.27	30.18	28.26	29.26	29.21	qfq	9,449,398	276,856,662	2.96%
2026-02-02	25.15	30.10	25.15	28.42	28.37	qfq	13,682,444	394,830,600	3.65%
2026-01-30	23.75	27.67	23.50	27.42	27.37	qfq	13,505,449	350,478,093	14.11%
2026-01-29	24.98	25.29	24.00	24.03	23.99	qfq	5,578,917	136,267,710	-3.42%
2026-01-28	25.49	25.76	24.81	24.88	24.83	qfq	4,348,651	109,533,025	-3.49%
2026-01-27	27.00	27.00	25.49	25.78	25.73	qfq	6,613,917	171,438,409	-4.87%
2026-01-26	27.28	27.86	26.68	27.10	27.05	qfq	5,811,871	158,169,615	-0.73%
2026-01-23	27.53	28.08	26.92	27.30	27.25	qfq	4,761,317	130,517,411	-0.73%
2026-01-22	27.82	28.98	27.36	27.50	27.45	qfq	3,844,112	107,912,970	-2.48%
2026-01-21	26.80	28.33	26.59	28.20	28.15	qfq	3,965,485	109,989,890	4.44%
2026-01-20	26.49	27.90	26.19	27.00	26.95	qfq	5,284,838	141,568,611	2.51%
2026-01-19	26.00	26.91	25.87	26.34	26.29	qfq	4,553,461	120,483,196	-1.46%
2026-01-16	28.30	28.30	26.65	26.73	26.68	qfq	4,560,216	123,032,872	-5.15%
2026-01-15	28.07	28.58	27.50	28.18	28.13	qfq	3,189,559	89,119,976	-0.60%
2026-01-14	29.03	29.47	28.12	28.35	28.30	qfq	5,441,911	156,105,942	-3.57%
2026-01-13	28.81	30.44	28.04	29.40	29.35	qfq	6,270,912	184,081,277	1.98%
2026-01-12	27.18	29.65	27.01	28.83	28.78	qfq	5,026,038	143,350,205	6.19%
2026-01-09	28.00	28.01	26.51	27.15	27.10	qfq	4,208,365	113,956,797	-2.72%
2026-01-08	27.62	28.80	27.28	27.91	27.86	qfq	2,957,127	83,237,638	0.07%
2026-01-07	25.88	28.43	25.80	27.89	27.84	qfq	5,096,709	139,503,201	7.72%
2026-01-06	26.12	26.66	25.73	25.89	25.84	qfq	1,813,428	47,243,371	-0.88%
2026-01-05	26.00	26.56	25.90	26.12	26.07	qfq	2,272,545	59,602,872	1.52%
2025-12-31	26.00	26.26	25.18	25.73	25.68	qfq	3,178,190	81,120,596	-1.61%
2025-12-30	26.79	27.48	25.92	26.15	26.10	qfq	4,018,076	105,692,862	-3.33%
2025-12-29	25.22	27.28	25.05	27.05	27.00	qfq	5,317,014	141,956,380	6.96%
2025-12-26	25.90	26.38	24.94	25.29	25.24	qfq	3,906,032	99,871,243	-1.98%
2025-12-25	24.97	26.40	24.62	25.80	25.75	qfq	4,300,017	110,121,615	2.50%
2025-12-24	23.16	25.91	23.16	25.17	25.12	qfq	6,644,762	164,691,710	8.73%
2025-12-23	22.61	23.35	22.51	23.15	23.11	qfq	1,333,900	30,570,358	1.54%
2025-12-22	22.38	23.19	22.16	22.80	22.76	qfq	1,586,775	36,127,687	2.89%
2025-12-19	22.00	22.27	21.90	22.16	22.12	qfq	915,023	20,282,879	0.50%
2025-12-18	22.08	22.39	21.98	22.05	22.01	qfq	1,057,688	23,378,363	-0.54%
2025-12-17	21.88	22.48	21.70	22.17	22.13	qfq	1,256,198	27,789,944	0.45%
2025-12-16	22.01	22.26	21.81	22.07	22.03	qfq	1,119,534	24,629,926	-0.45%
2025-12-15	22.02	22.35	21.82	22.17	22.13	qfq	999,494	22,117,718	0.68%
2025-12-12	21.81	22.41	21.81	22.02	21.98	qfq	1,183,491	26,107,746	-0.05%
2025-12-11	22.90	22.90	21.97	22.03	21.99	qfq	1,349,903	29,978,238	-2.35%
2025-12-10	22.98	22.98	22.39	22.56	22.52	qfq	989,883	22,307,831	-1.14%
2025-12-09	22.62	22.99	22.62	22.82	22.78	qfq	1,157,848	26,445,936	-0.57%
2025-12-08	22.28	23.20	22.25	22.95	22.91	qfq	2,411,384	54,982,425	3.15%
2025-12-05	22.98	22.98	21.93	22.25	22.21	qfq	1,940,732	43,045,894	-1.46%
2025-12-04	23.40	23.73	22.52	22.58	22.54	qfq	2,670,386	60,968,365	-3.91%
2025-12-03	21.86	23.68	21.67	23.50	23.46	qfq	6,175,913	143,565,141	7.90%
2025-12-02	21.95	22.00	21.27	21.78	21.74	qfq	1,252,230	27,153,557	0.79%
2025-12-01	21.91	22.10	21.54	21.61	21.57	qfq	1,010,097	21,905,754	-0.60%
2025-11-28	21.27	21.88	20.95	21.74	21.70	qfq	1,811,675	39,112,351	3.18%
2025-11-27	21.07	21.46	21.01	21.07	21.03	qfq	1,231,570	26,099,268	-0.99%
2025-11-26	21.19	21.70	21.00	21.28	21.24	qfq	1,099,394	23,365,833	-0.33%
2025-11-25	20.96	21.66	20.93	21.35	21.31	qfq	1,232,970	26,368,413	3.04%
2025-11-24	21.05	21.17	20.69	20.72	20.68	qfq	1,227,823	25,674,498	-0.67%
2025-11-21	21.50	21.80	20.65	20.86	20.82	qfq	2,142,613	45,085,529	-4.31%
2025-11-20	21.61	22.15	21.61	21.80	21.76	qfq	1,376,670	30,045,384	0.46%
2025-11-19	22.23	22.40	21.58	21.70	21.66	qfq	1,699,105	37,188,086	-2.03%
2025-11-18	22.29	22.79	22.08	22.15	22.11	qfq	1,876,819	41,934,957	-0.67%
2025-11-17	24.78	24.78	22.02	22.30	22.26	qfq	5,144,486	116,250,844	-6.93%
2025-11-14	23.53	25.36	23.05	23.96	23.92	qfq	4,863,162	118,368,384	2.35%
2025-11-13	22.44	23.54	22.44	23.41	23.37	qfq	2,761,508	64,050,814	4.32%
2025-11-12	22.68	23.02	22.31	22.44	22.40	qfq	2,079,832	46,876,505	-1.54%
2025-11-11	23.07	23.34	22.70	22.79	22.75	qfq	2,411,932	55,441,063	-1.98%
2025-11-10	22.18	23.85	21.85	23.25	23.21	qfq	4,435,083	102,763,894	5.01%
2025-11-07	21.79	22.27	21.57	22.14	22.10	qfq	1,722,020	37,919,541	1.61%
2025-11-06	21.52	21.92	21.45	21.79	21.75	qfq	1,211,119	26,315,339	1.59%
2025-11-05	21.52	21.88	21.42	21.45	21.41	qfq	1,437,544	31,024,108	-1.38%
2025-11-04	21.82	21.93	21.50	21.75	21.71	qfq	1,372,174	29,776,748	-0.32%
2025-11-03	21.64	22.10	21.44	21.82	21.78	qfq	2,179,426	47,608,632	1.02%
2025-10-31	21.40	21.71	21.20	21.60	21.56	qfq	1,582,844	34,046,747	2.37%
2025-10-30	21.02	21.50	21.01	21.10	21.06	qfq	1,386,172	29,360,678	-0.14%
2025-10-29	21.59	21.65	21.01	21.13	21.09	qfq	1,379,723	29,248,235	-1.77%
2025-10-28	21.52	21.81	21.40	21.51	21.47	qfq	988,876	21,369,641	-0.05%
2025-10-27	22.00	22.55	21.40	21.52	21.48	qfq	2,878,671	62,512,968	-2.62%
2025-10-24	21.51	22.79	21.51	22.10	22.06	qfq	3,377,247	75,487,313	2.08%
2025-10-23	21.46	22.22	21.36	21.65	21.61	qfq	1,828,044	39,592,297	1.22%
2025-10-22	21.40	22.04	21.33	21.39	21.35	qfq	1,466,243	31,759,967	-1.88%
2025-10-21	21.23	21.90	20.93	21.80	21.76	qfq	1,647,798	35,552,764	3.07%
2025-10-20	21.95	22.05	20.93	21.15	21.11	qfq	2,167,750	46,430,084	-2.85%
2025-10-17	22.14	22.28	21.65	21.77	21.73	qfq	1,715,239	37,672,700	-1.18%
2025-10-16	22.49	22.49	21.96	22.03	21.99	qfq	1,199,916	26,566,808	-0.94%
2025-10-15	22.35	22.68	21.96	22.24	22.20	qfq	1,970,123	43,880,433	1.09%
2025-10-14	22.01	22.80	21.65	22.00	21.96	qfq	2,514,751	55,887,914	-0.05%
2025-10-13	21.00	22.24	20.62	22.01	21.97	qfq	1,945,479	42,394,781	0.27%
2025-10-10	21.89	22.79	21.89	21.95	21.91	qfq	1,667,250	37,151,822	-2.75%
2025-10-09	22.99	22.99	22.33	22.57	22.53	qfq	1,959,832	44,188,845	-0.18%
2025-09-30	22.63	23.08	22.44	22.61	22.57	qfq	1,500,114	34,132,086	0.80%
2025-09-29	22.66	22.90	22.25	22.43	22.39	qfq	1,932,922	43,322,156	-0.88%
2025-09-26	22.54	22.98	22.54	22.63	22.59	qfq	1,250,568	28,444,178	-0.83%
2025-09-25	23.01	23.29	22.77	22.82	22.78	qfq	1,252,338	28,796,432	-0.83%
2025-09-24	22.45	23.05	22.31	23.01	22.97	qfq	1,785,397	40,783,291	2.49%
2025-09-23	22.75	23.05	21.96	22.45	22.41	qfq	2,504,237	56,019,533	-2.48%
2025-09-22	23.28	23.46	22.65	23.02	22.98	qfq	2,680,138	61,600,814	-1.12%
2025-09-19	23.80	24.29	22.89	23.28	23.24	qfq	5,645,120	131,945,195	-5.06%
2025-09-18	23.40	26.19	23.29	24.52	24.47	qfq	7,391,039	181,320,726	5.69%
2025-09-17	23.14	23.69	23.03	23.20	23.16	qfq	1,737,254	40,608,502	0.74%
2025-09-16	23.42	23.54	22.78	23.03	22.99	qfq	1,845,498	42,453,587	-1.29%
2025-09-15	24.55	24.80	23.06	23.33	23.29	qfq	2,995,206	70,587,574	-2.06%
2025-09-12	23.10	24.26	22.86	23.82	23.78	qfq	3,132,130	73,957,800	3.30%
2025-09-11	22.95	23.09	22.72	23.06	23.02	qfq	2,015,919	46,204,217	0.26%
2025-09-10	23.31	23.69	22.89	23.00	22.96	qfq	1,616,507	37,409,695	-1.88%
2025-09-09	23.70	23.98	23.30	23.44	23.40	qfq	1,767,277	41,751,974	-0.76%
2025-09-08	23.07	23.70	22.89	23.62	23.58	qfq	1,979,438	46,066,146	1.99%
2025-09-05	22.99	23.45	22.97	23.16	23.12	qfq	1,739,502	40,275,669	0.70%
2025-09-04	23.43	23.94	22.72	23.00	22.96	qfq	2,825,499	66,179,139	-0.90%
2025-09-03	23.96	23.96	23.10	23.21	23.17	qfq	3,164,795	74,394,536	-3.13%
2025-09-02	25.00	25.30	23.80	23.96	23.92	qfq	6,462,129	157,554,172	-7.31%
2025-09-01	24.88	28.00	24.15	25.85	25.80	qfq	8,501,996	219,886,324	9.26%
2025-08-29	23.00	24.23	22.98	23.66	23.62	qfq	3,958,151	93,323,281	4.37%
2025-08-28	22.39	22.83	21.88	22.67	22.63	qfq	2,793,612	62,493,265	2.12%
2025-08-27	23.30	23.60	21.79	22.20	22.16	qfq	4,251,391	95,678,866	-4.64%
2025-08-26	22.78	24.36	22.72	23.28	23.24	qfq	3,842,556	90,574,629	1.53%
2025-08-25	23.35	23.51	22.53	22.93	22.89	qfq	4,188,361	96,265,533	-2.30%
2025-08-22	24.83	24.90	23.35	23.47	23.43	qfq	4,396,935	104,647,624	-4.52%
2025-08-21	24.33	25.41	24.12	24.58	24.53	qfq	3,087,724	76,614,613	1.07%
2025-08-20	24.11	24.42	23.66	24.32	24.28	qfq	2,235,266	53,649,771	0.33%
2025-08-19	23.50	24.65	23.15	24.24	24.20	qfq	3,735,195	90,276,725	2.97%
2025-08-18	23.04	23.75	22.82	23.54	23.50	qfq	3,984,880	92,677,885	2.53%
2025-08-15	22.69	23.20	22.28	22.96	22.92	qfq	2,013,466	45,798,047	1.15%
2025-08-14	23.03	23.03	22.22	22.70	22.66	qfq	2,932,750	66,150,472	-0.87%
2025-08-13	22.42	23.55	22.42	22.90	22.86	qfq	3,205,794	73,618,438	2.51%
2025-08-12	22.39	22.70	22.00	22.34	22.30	qfq	2,707,019	60,430,834	-0.22%
2025-08-11	23.01	24.68	22.22	22.39	22.35	qfq	4,730,287	108,887,499	-0.97%
2025-08-08	22.17	23.10	21.50	22.61	22.57	qfq	4,456,931	98,486,308	0.80%
2025-08-07	20.55	23.20	20.40	22.43	22.39	qfq	5,520,231	120,289,073	8.73%
2025-08-06	20.10	21.07	20.04	20.63	20.59	qfq	3,235,867	66,957,278	2.23%
2025-08-05	20.19	20.98	19.90	20.18	20.14	qfq	3,175,548	64,670,404	0.70%
2025-08-04	19.66	20.10	19.33	20.04	20.00	qfq	2,658,198	52,680,056	1.83%
2025-08-01	19.60	20.53	19.46	19.68	19.64	qfq	3,147,371	62,923,352	1.18%
2025-07-31	19.60	20.08	19.28	19.45	19.41	qfq	2,767,843	54,340,746	-1.62%
2025-07-30	19.69	19.99	19.27	19.77	19.73	qfq	3,055,719	60,260,592	0.41%
2025-07-29	19.24	19.80	18.70	19.69	19.65	qfq	3,598,124	69,082,557	1.76%
2025-07-28	19.04	19.71	18.94	19.35	19.31	qfq	3,188,667	61,349,493	0.89%
2025-07-25	19.76	19.81	19.00	19.18	19.14	qfq	4,249,366	81,883,714	-3.67%
2025-07-24	18.18	20.88	18.10	19.91	19.87	qfq	8,814,044	171,740,316	10.00%
2025-07-23	18.50	18.66	18.05	18.10	18.07	qfq	3,646,924	66,703,052	-2.79%
2025-07-22	19.01	19.28	18.30	18.62	18.59	qfq	6,399,356	119,661,972	-3.47%
2025-07-21	19.72	21.12	18.88	19.29	19.25	qfq	10,454,098	207,322,764	-2.48%
2025-07-18	17.10	19.78	16.67	19.78	19.74	qfq	6,776,826	129,392,090	20.02%
2025-07-17	16.58	16.65	16.26	16.48	16.45	qfq	1,496,262	24,687,869	-0.06%
2025-07-16	16.10	16.53	16.02	16.49	16.46	qfq	1,646,083	26,845,638	2.23%
2025-07-15	16.33	16.35	15.91	16.13	16.10	qfq	1,375,735	22,188,482	-0.86%
2025-07-14	16.08	16.28	16.04	16.27	16.24	qfq	1,194,682	19,350,674	1.31%
2025-07-11	16.08	16.16	15.85	16.06	16.03	qfq	1,290,839	20,642,968	-0.31%
2025-07-10	15.95	16.20	15.78	16.11	16.08	qfq	1,053,761	16,909,593	1.45%
2025-07-09	16.10	16.11	15.77	15.88	15.85	qfq	760,060	12,094,765	-0.81%
2025-07-08	16.09	16.09	15.88	16.01	15.98	qfq	633,337	10,129,963	-0.06%
2025-07-07	15.74	16.04	15.73	16.02	15.99	qfq	616,811	9,833,089	1.20%
2025-07-04	16.04	16.04	15.78	15.83	15.80	qfq	760,571	12,086,822	-0.81%
2025-07-03	16.10	16.10	15.87	15.96	15.93	qfq	621,681	9,923,245	-0.44%
2025-07-02	16.08	16.08	15.80	16.03	16.00	qfq	874,665	13,921,618	0.19%
2025-07-01	15.99	16.08	15.80	16.00	15.97	qfq	932,685	14,873,437	0.38%
2025-06-30	15.96	16.03	15.59	15.94	15.91	qfq	1,056,501	16,781,190	1.66%
2025-06-27	15.72	15.89	15.62	15.68	15.65	qfq	687,518	10,811,964	0.19%
2025-06-26	15.80	15.90	15.60	15.65	15.62	qfq	598,885	9,415,630	-0.51%
2025-06-25	15.98	16.08	15.56	15.73	15.70	qfq	1,175,213	18,490,431	-1.07%
2025-06-24	15.47	15.94	15.44	15.90	15.87	qfq	891,984	14,063,090	2.85%
2025-06-23	15.40	15.53	15.23	15.46	15.43	qfq	926,902	14,268,169	0.91%
2025-06-20	15.50	15.60	15.30	15.32	15.29	qfq	486,287	7,492,644	-0.20%
2025-06-19	15.56	15.79	15.29	15.35	15.32	qfq	747,044	11,591,312	-1.98%
2025-06-18	15.75	15.94	15.51	15.66	15.63	qfq	737,730	11,575,780	-1.39%
2025-06-17	15.74	16.14	15.51	15.88	15.85	qfq	867,531	13,765,559	0.89%
2025-06-16	15.89	15.96	15.56	15.74	15.71	qfq	819,147	12,913,825	-0.51%
2025-06-13	15.95	15.95	15.57	15.82	15.79	qfq	1,010,980	15,937,067	-0.13%
2025-06-12	15.90	15.95	15.72	15.84	15.81	qfq	500,483	7,932,666	0.13%
2025-06-11	15.83	15.98	15.77	15.82	15.79	qfq	711,401	11,287,691	0.32%
2025-06-10	15.99	16.10	15.62	15.77	15.74	qfq	1,093,769	17,358,433	-1.31%
2025-06-09	16.04	16.06	15.84	15.98	15.95	qfq	1,030,116	16,433,882	0.57%
2025-06-06	15.68	16.00	15.68	15.89	15.86	qfq	954,930	15,149,097	1.34%
2025-06-05	15.96	15.99	15.68	15.68	15.65	qfq	1,033,610	16,294,438	-1.75%
2025-06-04	16.19	16.19	15.91	15.96	15.93	qfq	673,611	10,797,046	-0.31%
2025-06-03	16.04	16.28	16.01	16.01	15.98	qfq	688,535	11,104,465	-0.68%
2025-05-30	16.50	16.68	16.07	16.12	16.09	qfq	1,406,089	22,968,722	-1.89%
2025-05-29	16.24	16.55	16.12	16.43	16.40	qfq	1,223,628	20,076,369	0.55%
2025-05-28	16.00	16.55	16.00	16.34	16.31	qfq	1,246,346	20,389,628	0.80%
2025-05-27	16.21	16.40	16.00	16.21	16.18	qfq	922,402	14,885,594	0.19%
2025-05-26	15.78	16.28	15.71	16.18	16.15	qfq	1,450,522	23,384,684	2.53%
2025-05-23	15.86	16.18	15.66	15.78	15.75	qfq	1,346,115	21,401,856	-0.82%
2025-05-22	16.12	16.52	15.79	15.91	15.88	qfq	1,903,742	30,715,846	-0.62%
2025-05-21	16.21	16.63	15.92	16.01	15.98	qfq	1,221,007	19,748,224	-1.60%
2025-05-20	16.06	16.27	16.03	16.27	16.24	qfq	1,153,907	18,605,200	1.31%
2025-05-19	15.45	16.51	15.30	16.06	16.03	qfq	3,204,444	51,355,532	4.63%
2025-05-16	15.00	15.49	14.91	15.35	15.32	qfq	1,524,716	23,258,908	2.81%
2025-05-15	15.02	15.25	14.84	14.93	14.90	qfq	752,082	11,267,335	-0.60%
2025-05-14	15.24	15.29	14.96	15.02	14.99	qfq	675,749	10,187,792	-0.92%
2025-05-13	15.27	15.27	14.99	15.16	15.13	qfq	826,312	12,487,508	0.73%
2025-05-12	15.25	15.25	14.91	15.05	15.02	qfq	934,647	14,059,444	-0.40%
2025-05-09	15.41	15.52	15.00	15.11	15.08	qfq	895,736	13,567,467	-1.82%
2025-05-08	15.01	15.68	15.01	15.39	15.36	qfq	1,671,184	25,744,487	1.99%
2025-05-07	14.92	15.18	14.92	15.09	15.06	qfq	1,312,414	19,767,344	1.28%
2025-05-06	14.62	14.94	14.53	14.90	14.87	qfq	1,390,712	20,599,049	2.97%
2025-04-30	14.65	14.80	14.31	14.47	14.44	qfq	1,350,899	19,515,342	-1.16%
2025-04-29	14.53	14.95	14.50	14.64	14.61	qfq	1,020,239	14,995,210	0.83%
2025-04-28	14.50	14.74	14.35	14.52	14.49	qfq	986,454	14,288,903	-0.68%
2025-04-25	14.81	14.82	14.51	14.62	14.59	qfq	1,349,891	19,737,728	-1.28%
2025-04-24	15.05	15.12	14.66	14.81	14.78	qfq	1,363,602	20,261,785	-1.27%
2025-04-23	15.03	15.20	14.85	15.00	14.97	qfq	1,313,598	19,662,622	0.33%
2025-04-22	15.03	15.24	14.86	14.95	14.92	qfq	1,914,864	28,751,228	-1.58%
2025-04-21	14.22	15.77	14.03	15.19	15.16	qfq	4,407,207	66,899,994	5.71%
2025-04-18	14.09	14.64	13.92	14.37	14.34	qfq	2,168,913	31,044,482	1.99%
2025-04-17	13.62	14.34	13.45	14.09	14.06	qfq	2,317,330	32,526,980	3.37%
2025-04-16	13.60	13.97	13.33	13.63	13.60	qfq	1,608,688	21,972,335	1.34%
2025-04-15	13.45	13.60	13.30	13.45	13.43	qfq	696,074	9,338,435	0.75%
2025-04-14	13.09	13.61	12.95	13.35	13.33	qfq	1,030,310	13,672,796	3.41%
2025-04-11	12.95	13.15	12.78	12.91	12.89	qfq	931,623	12,114,685	0.55%
2025-04-10	12.69	13.20	12.52	12.84	12.82	qfq	1,231,150	15,998,808	1.10%
2025-04-09	12.07	12.75	11.33	12.70	12.68	qfq	1,199,994	14,536,415	3.67%
2025-04-08	11.83	12.55	11.71	12.25	12.23	qfq	1,275,187	15,534,028	3.90%
2025-04-07	13.07	13.07	11.36	11.79	11.77	qfq	1,714,456	20,758,326	-12.01%
2025-04-03	13.53	13.70	13.21	13.40	13.38	qfq	856,029	11,456,796	-1.76%
2025-04-02	13.55	13.74	13.51	13.64	13.61	qfq	646,478	8,827,284	0.22%
2025-04-01	13.20	13.84	13.20	13.61	13.58	qfq	1,127,323	15,362,273	3.18%
2025-03-31	13.44	13.45	13.10	13.19	13.17	qfq	1,042,258	13,809,218	-2.51%
2025-03-28	13.70	13.85	13.50	13.53	13.51	qfq	865,673	11,796,022	-1.96%
2025-03-27	13.71	14.00	13.41	13.80	13.77	qfq	1,153,948	15,907,446	-0.07%
2025-03-26	13.46	13.93	13.46	13.81	13.78	qfq	1,081,198	14,870,227	2.07%
2025-03-25	13.65	13.81	13.33	13.53	13.51	qfq	1,171,605	15,920,785	-0.73%
2025-03-24	13.93	14.18	13.34	13.63	13.60	qfq	1,682,522	23,128,809	-2.43%
2025-03-21	13.95	14.20	13.86	13.97	13.94	qfq	1,332,374	18,702,944	-0.07%
2025-03-20	14.26	14.26	13.92	13.98	13.95	qfq	1,088,985	15,260,398	-1.13%
2025-03-19	14.35	14.57	14.06	14.14	14.11	qfq	1,298,626	18,507,608	-0.77%
2025-03-18	14.23	14.31	14.14	14.25	14.22	qfq	1,045,311	14,879,463	0.28%
2025-03-17	14.31	14.40	14.11	14.21	14.18	qfq	1,001,687	14,260,846	-0.28%
2025-03-14	14.05	14.29	13.84	14.25	14.22	qfq	1,432,130	20,168,055	1.71%
2025-03-13	14.25	14.31	13.71	14.01	13.98	qfq	1,390,996	19,413,619	-1.27%
2025-03-12	14.34	14.60	14.13	14.19	14.16	qfq	1,257,257	18,003,304	-0.49%
2025-03-11	14.25	14.30	13.98	14.26	14.23	qfq	1,288,684	18,237,611	-0.35%
2025-03-10	14.34	14.50	14.14	14.31	14.28	qfq	1,341,350	19,252,856	0.28%
2025-03-07	14.40	14.48	14.18	14.27	14.24	qfq	955,071	13,689,863	-0.49%
2025-03-06	14.38	14.65	14.23	14.34	14.31	qfq	1,462,390	21,142,299	0.14%
2025-03-05	14.54	14.78	14.03	14.32	14.29	qfq	1,714,428	24,394,663	-1.51%
2025-03-04	14.04	14.79	14.00	14.54	14.51	qfq	2,070,269	30,055,710	3.56%
2025-03-03	14.03	14.34	13.94	14.04	14.01	qfq	1,225,247	17,372,582	0.57%
2025-02-28	14.24	14.34	13.88	13.96	13.93	qfq	1,291,265	18,159,653	-1.97%
2025-02-27	14.37	14.45	14.06	14.24	14.21	qfq	1,659,405	23,632,113	-0.77%
2025-02-26	14.41	14.65	14.24	14.35	14.32	qfq	1,537,440	22,205,744	-0.42%
2025-02-25	14.64	14.90	14.36	14.41	14.38	qfq	1,453,797	21,159,029	-2.37%
2025-02-24	14.82	14.91	14.50	14.76	14.73	qfq	1,663,842	24,438,851	-0.81%
2025-02-21	14.89	15.18	14.44	14.88	14.85	qfq	1,528,510	22,547,485	-0.13%
2025-02-20	14.12	15.06	14.09	14.90	14.87	qfq	2,607,112	38,213,287	5.45%
2025-02-19	14.10	14.46	14.02	14.13	14.10	qfq	1,171,585	16,660,217	0.21%
2025-02-18	14.42	14.50	14.03	14.10	14.07	qfq	963,652	13,767,584	-2.29%
2025-02-17	14.51	14.79	14.27	14.43	14.40	qfq	1,199,705	17,395,944	-0.62%
2025-02-14	14.65	14.85	14.46	14.52	14.49	qfq	1,037,436	15,215,792	-0.27%
2025-02-13	15.10	15.28	14.55	14.56	14.53	qfq	1,096,830	16,255,761	-3.32%
2025-02-12	14.73	15.20	14.41	15.06	15.03	qfq	2,374,640	35,142,641	2.24%
2025-02-11	14.98	15.84	14.70	14.73	14.70	qfq	3,855,003	58,344,563	-3.91%
2025-02-10	14.40	15.75	13.14	15.33	15.30	qfq	5,335,220	77,448,342	5.00%
2025-01-23	13.99	15.06	13.81	14.60	14.57	qfq	2,970,061	42,976,682	4.58%
2025-01-22	13.26	13.96	13.21	13.96	13.93	qfq	1,707,768	23,269,114	4.18%
2025-01-21	12.75	13.58	12.53	13.40	13.38	qfq	1,580,735	20,804,516	5.76%
2025-01-20	12.90	13.01	12.30	12.67	12.65	qfq	1,032,597	13,057,901	-2.91%
2025-01-17	12.74	13.19	12.74	13.05	13.03	qfq	567,203	7,414,880	1.08%
2025-01-16	12.81	12.94	12.70	12.91	12.89	qfq	381,443	4,889,124	0.78%
2025-01-15	13.00	13.01	12.60	12.81	12.79	qfq	495,999	6,357,142	-0.47%
2025-01-14	12.38	12.90	12.15	12.87	12.85	qfq	592,862	7,490,182	6.01%
2025-01-13	11.90	12.33	11.80	12.14	12.12	qfq	405,960	4,901,902	0.58%
2025-01-10	12.52	12.55	12.07	12.07	12.05	qfq	309,794	3,791,117	-2.58%
2025-01-09	12.30	12.58	12.12	12.39	12.37	qfq	327,701	4,054,770	0.24%
2025-01-08	12.73	12.73	12.01	12.36	12.34	qfq	478,030	5,878,816	-0.96%
2025-01-07	12.17	12.92	12.13	12.48	12.46	qfq	471,338	5,803,454	2.55%
2025-01-06	12.37	12.59	12.03	12.17	12.15	qfq	677,735	8,287,919	-1.62%
2025-01-03	13.02	13.18	12.31	12.37	12.35	qfq	1,033,579	13,231,865	-2.83%
2025-01-02	13.79	13.88	12.67	12.73	12.71	qfq	1,008,544	13,103,972	0.87%
2024-12-31	12.87	13.04	12.61	12.62	12.60	qfq	499,223	6,364,003	-1.94%
2024-12-30	13.31	13.31	12.63	12.87	12.85	qfq	421,390	5,454,327	-2.87%
2024-12-27	13.23	13.52	13.23	13.25	13.23	qfq	471,679	6,312,051	0.23%
2024-12-26	13.00	13.50	13.00	13.22	13.20	qfq	495,295	6,578,852	1.07%
2024-12-25	13.50	13.65	13.05	13.08	13.06	qfq	919,438	12,135,704	-3.33%
2024-12-24	13.57	13.81	13.32	13.53	13.51	qfq	675,199	9,124,500	-0.37%
2024-12-23	14.22	14.33	13.53	13.58	13.55	qfq	1,188,893	16,478,286	-4.50%
2024-12-20	13.78	14.45	13.55	14.22	14.19	qfq	1,343,212	18,927,987	4.33%
2024-12-19	13.75	13.94	13.51	13.63	13.60	qfq	825,065	11,276,873	-2.08%
2024-12-18	13.97	14.27	13.58	13.92	13.89	qfq	1,037,504	14,511,929	0.36%
2024-12-17	14.42	14.47	13.76	13.87	13.84	qfq	1,158,778	16,261,172	-4.74%
2024-12-16	14.76	14.92	14.40	14.56	14.53	qfq	1,034,061	15,149,034	-0.07%
2024-12-13	15.24	15.24	14.50	14.57	14.54	qfq	1,490,473	22,044,419	-4.08%
2024-12-12	15.68	15.70	15.05	15.19	15.16	qfq	2,170,640	33,154,288	-2.13%
2024-12-11	15.50	15.74	15.20	15.52	15.49	qfq	2,022,987	31,257,601	0.13%
2024-12-10	15.24	15.70	14.97	15.50	15.47	qfq	3,376,099	52,022,876	3.33%
2024-12-09	14.66	15.09	14.44	15.00	14.97	qfq	2,789,666	41,274,961	3.45%
2024-12-06	14.53	14.66	14.16	14.50	14.47	qfq	2,203,948	31,846,539	-0.89%
2024-12-05	13.69	14.98	13.67	14.63	14.60	qfq	4,111,846	59,901,643	5.78%
2024-12-04	13.73	14.33	13.45	13.83	13.80	qfq	1,747,378	24,162,684	1.47%
2024-12-03	13.69	13.78	13.49	13.63	13.60	qfq	758,109	10,339,590	-0.07%
2024-12-02	13.71	13.76	13.59	13.64	13.61	qfq	736,646	10,061,479	0.59%
2024-11-29	13.39	13.64	13.15	13.56	13.54	qfq	908,851	12,247,273	1.27%
2024-11-28	13.24	13.45	13.21	13.39	13.37	qfq	781,108	10,437,986	1.13%
2024-11-27	12.91	13.25	12.53	13.24	13.22	qfq	953,078	12,263,310	1.69%
2024-11-26	13.24	13.35	12.96	13.02	13.00	qfq	652,077	8,566,894	-1.06%
2024-11-25	12.97	13.25	12.90	13.16	13.14	qfq	953,747	12,458,248	2.49%
2024-11-22	13.65	13.65	12.76	12.84	12.82	qfq	1,134,177	14,942,945	-5.45%
2024-11-21	13.64	13.70	13.39	13.58	13.55	qfq	696,275	9,437,099	0.52%
2024-11-20	13.35	13.64	13.20	13.51	13.49	qfq	899,670	12,098,898	1.20%
2024-11-19	13.31	13.35	12.97	13.35	13.33	qfq	778,346	10,240,826	1.52%
2024-11-18	13.34	13.47	12.88	13.15	13.13	qfq	1,151,586	15,152,509	-1.42%
2024-11-15	13.53	13.72	13.13	13.34	13.32	qfq	877,271	11,827,071	-1.40%
2024-11-14	14.18	14.20	13.53	13.53	13.51	qfq	1,478,704	20,301,917	-4.52%
2024-11-13	14.00	14.45	13.75	14.17	14.14	qfq	1,604,115	22,596,563	2.83%
2024-11-12	13.97	14.28	13.62	13.78	13.75	qfq	3,097,567	43,660,942	0.22%
2024-11-11	13.25	13.76	13.03	13.75	13.72	qfq	1,850,156	24,959,531	4.64%
2024-11-08	13.36	13.36	13.05	13.14	13.12	qfq	972,072	12,803,354	-0.53%
2024-11-07	12.92	13.26	12.66	13.21	13.19	qfq	1,552,451	20,306,346	2.24%
2024-11-06	12.96	13.12	12.77	12.92	12.90	qfq	1,423,051	18,441,037	-0.31%
2024-11-05	12.74	12.99	12.72	12.96	12.94	qfq	981,435	12,653,535	1.73%
2024-11-04	12.38	12.85	12.29	12.74	12.72	qfq	951,588	11,997,140	3.33%
2024-11-01	12.87	13.13	12.26	12.33	12.31	qfq	1,125,132	14,228,800	-4.20%
2024-10-31	12.75	12.99	12.62	12.87	12.85	qfq	1,058,504	13,568,377	0.08%
2024-10-30	13.03	13.19	12.69	12.86	12.84	qfq	1,010,941	13,048,886	-1.30%
2024-10-29	13.45	13.45	13.03	13.03	13.01	qfq	1,019,522	13,460,001	-2.62%
2024-10-28	13.03	13.45	12.96	13.38	13.36	qfq	1,285,397	16,994,445	2.69%
2024-10-25	12.96	13.06	12.73	13.03	13.01	qfq	1,115,761	14,481,138	2.20%
2024-10-24	12.83	12.93	12.56	12.75	12.73	qfq	748,951	9,516,933	-0.70%
2024-10-23	12.64	13.21	12.53	12.84	12.82	qfq	1,389,753	17,836,763	1.58%
2024-10-22	12.35	12.66	12.35	12.64	12.62	qfq	1,107,392	13,876,115	0.64%
2024-10-21	12.29	12.69	12.15	12.56	12.54	qfq	1,080,421	13,436,596	2.70%
2024-10-18	11.72	12.45	11.72	12.23	12.21	qfq	932,769	11,279,754	3.29%
2024-10-17	11.87	12.12	11.84	11.84	11.82	qfq	673,580	8,052,111	0.00%
2024-10-16	11.61	11.95	11.61	11.84	11.82	qfq	529,938	6,267,941	0.08%
2024-10-15	12.10	12.12	11.80	11.83	11.81	qfq	637,928	7,638,250	-2.07%
2024-10-14	11.90	12.09	11.56	12.08	12.06	qfq	820,536	9,811,702	1.51%
2024-10-11	12.10	12.20	11.51	11.90	11.88	qfq	1,082,860	12,852,471	-2.94%
2024-10-10	12.26	12.65	12.15	12.26	12.24	qfq	1,084,541	13,444,464	1.49%
2024-10-09	13.34	13.34	12.03	12.08	12.06	qfq	2,000,034	25,060,282	-10.52%
2024-10-08	14.25	14.50	12.73	13.50	13.48	qfq	3,280,681	44,343,922	9.76%
2024-09-30	11.38	12.63	11.04	12.30	12.28	qfq	2,520,004	29,674,882	12.12%
2024-09-27	10.51	11.07	10.51	10.97	10.95	qfq	1,049,880	11,343,322	5.28%
2024-09-26	10.08	10.43	10.08	10.42	10.40	qfq	784,749	8,045,414	2.86%
2024-09-25	10.04	10.22	9.90	10.13	10.11	qfq	972,681	9,851,757	1.91%
2024-09-24	9.62	9.94	9.59	9.94	9.92	qfq	520,308	5,107,038	3.65%
2024-09-23	9.60	9.63	9.41	9.59	9.57	qfq	258,593	2,472,619	1.05%
2024-09-20	9.57	9.60	9.40	9.49	9.47	qfq	311,369	2,958,968	-0.94%
2024-09-19	9.42	9.70	9.34	9.58	9.56	qfq	464,607	4,439,491	1.91%
2024-09-18	9.63	9.63	9.23	9.40	9.38	qfq	342,720	3,213,192	-1.57%
2024-09-13	9.82	9.83	9.51	9.55	9.53	qfq	359,777	3,472,493	-2.25%
2024-09-12	9.91	9.95	9.76	9.77	9.75	qfq	351,032	3,457,857	-0.51%
2024-09-11	9.82	9.91	9.63	9.82	9.80	qfq	496,584	4,868,422	0.51%
2024-09-10	9.94	9.97	9.66	9.77	9.75	qfq	588,870	5,757,012	-0.71%
2024-09-09	9.88	10.01	9.75	9.84	9.82	qfq	389,777	3,848,965	-0.40%
2024-09-06	10.20	10.25	9.82	9.88	9.86	qfq	396,651	3,954,004	-2.37%
2024-09-05	10.03	10.20	10.03	10.12	10.10	qfq	274,963	2,782,161	0.80%
2024-09-04	10.10	10.14	10.01	10.04	10.02	qfq	323,038	3,253,338	-0.59%
2024-09-03	10.23	10.38	10.03	10.10	10.08	qfq	350,807	3,560,579	0.10%
2024-09-02	10.30	10.36	10.08	10.09	10.07	qfq	475,010	4,863,436	-2.23%
2024-08-30	10.23	10.41	10.10	10.32	10.30	qfq	658,707	6,772,234	1.67%
2024-08-29	9.96	10.20	9.91	10.15	10.13	qfq	388,994	3,919,552	1.20%
2024-08-28	9.80	10.17	9.77	10.03	10.01	qfq	481,660	4,822,300	1.52%
2024-08-27	9.99	10.08	9.82	9.88	9.86	qfq	335,900	3,332,480	-1.40%
2024-08-26	10.09	10.15	9.84	10.02	10.00	qfq	347,384	3,480,939	0.30%
2024-08-23	10.07	10.15	9.81	9.99	9.97	qfq	626,978	6,221,560	-0.79%
2024-08-22	10.41	10.49	10.02	10.07	10.05	qfq	675,065	6,850,857	-2.23%
2024-08-21	10.30	10.57	10.25	10.30	10.28	qfq	413,377	4,279,034	-0.96%
2024-08-20	10.83	10.83	10.30	10.40	10.38	qfq	511,470	5,363,734	-2.44%
2024-08-19	10.82	10.82	10.62	10.66	10.64	qfq	212,850	2,275,096	-0.56%
2024-08-16	10.84	10.85	10.66	10.72	10.70	qfq	311,866	3,358,167	-1.11%
2024-08-15	10.73	10.88	10.64	10.84	10.82	qfq	354,092	3,824,605	0.84%
2024-08-14	10.87	10.90	10.75	10.75	10.73	qfq	297,841	3,218,953	-1.10%
2024-08-13	10.85	10.87	10.64	10.87	10.85	qfq	443,962	4,800,646	1.59%
2024-08-12	10.75	10.80	10.60	10.70	10.68	qfq	398,283	4,254,529	0.28%
2024-08-09	10.99	11.00	10.67	10.67	10.65	qfq	396,158	4,277,530	-1.48%
2024-08-08	10.80	10.90	10.70	10.83	10.81	qfq	373,344	4,032,504	0.37%
2024-08-07	10.86	10.89	10.73	10.79	10.77	qfq	269,241	2,909,337	-0.55%
2024-08-06	10.83	10.86	10.68	10.85	10.83	qfq	504,079	5,427,004	1.40%
2024-08-05	10.95	11.05	10.68	10.70	10.68	qfq	569,245	6,174,925	-1.56%
2024-08-02	11.05	11.08	10.80	10.87	10.85	qfq	714,372	7,825,485	-0.64%
2024-08-01	11.16	11.22	10.91	10.94	10.92	qfq	955,216	10,496,101	-1.44%
2024-07-31	11.09	11.12	10.75	11.10	11.08	qfq	616,434	6,782,710	2.21%
2024-07-30	10.84	10.92	10.75	10.86	10.84	qfq	278,955	3,029,361	0.18%
2024-07-29	10.85	10.95	10.65	10.84	10.82	qfq	337,610	3,649,920	0.18%
2024-07-26	10.57	10.92	10.57	10.82	10.80	qfq	274,528	2,968,656	1.31%
2024-07-25	10.50	10.90	10.50	10.68	10.66	qfq	364,372	3,906,707	0.00%
2024-07-24	10.99	11.00	10.61	10.68	10.66	qfq	537,042	5,763,740	-1.11%
2024-07-23	11.12	11.25	10.80	10.80	10.78	qfq	421,489	4,649,181	-2.35%
2024-07-22	11.06	11.18	10.99	11.06	11.04	qfq	357,831	3,949,969	0.00%
2024-07-19	10.96	11.15	10.81	11.06	11.04	qfq	336,128	3,697,069	1.10%
2024-07-18	10.82	11.06	10.61	10.94	10.92	qfq	607,761	6,584,714	0.27%
2024-07-17	10.90	11.01	10.81	10.91	10.89	qfq	201,629	2,198,300	-0.46%
2024-07-16	11.26	11.26	10.83	10.96	10.94	qfq	356,044	3,903,705	-0.54%
2024-07-15	11.43	11.50	11.02	11.02	11.00	qfq	426,256	4,769,813	-3.59%
2024-07-12	11.50	11.70	11.41	11.43	11.41	qfq	510,980	5,900,523	-0.61%
2024-07-11	11.13	11.57	11.13	11.50	11.48	qfq	702,308	8,022,016	4.36%
2024-07-10	11.05	11.34	10.95	11.02	11.00	qfq	447,178	4,997,751	-0.81%
2024-07-09	11.01	11.20	10.64	11.11	11.09	qfq	536,894	5,863,716	1.65%
2024-07-08	11.27	11.27	10.91	10.93	10.91	qfq	343,727	3,778,496	-2.41%
2024-07-05	11.05	11.29	10.83	11.20	11.18	qfq	569,086	6,323,727	2.47%
2024-07-04	11.41	11.62	10.88	10.93	10.91	qfq	481,109	5,340,030	-3.62%
2024-07-03	11.52	11.65	11.32	11.34	11.32	qfq	490,503	5,606,721	-2.24%
2024-07-02	11.57	11.71	11.52	11.60	11.58	qfq	489,941	5,689,074	-0.51%
2024-07-01	11.49	11.74	11.25	11.66	11.64	qfq	835,645	9,652,839	2.19%
2024-06-28	11.41	11.64	11.30	11.41	11.39	qfq	610,074	7,005,260	0.53%
2024-06-27	11.47	11.63	11.28	11.35	11.33	qfq	449,125	5,158,214	-1.05%
2024-06-26	11.03	11.58	10.89	11.47	11.45	qfq	785,906	8,827,337	2.32%
2024-06-25	11.06	11.36	11.04	11.21	11.19	qfq	573,956	6,426,719	1.17%
2024-06-24	11.66	11.69	11.01	11.08	11.06	qfq	829,889	9,351,394	-5.94%
2024-06-21	12.02	12.02	11.70	11.78	11.76	qfq	408,539	4,809,035	-1.83%
2024-06-20	11.75	12.02	11.71	12.00	11.98	qfq	787,894	9,382,015	1.61%
2024-06-19	11.89	11.92	11.56	11.81	11.79	qfq	448,648	5,289,366	0.68%
2024-06-18	11.61	11.82	11.60	11.73	11.71	qfq	361,232	4,232,299	0.09%
2024-06-17	11.66	11.82	11.60	11.72	11.70	qfq	429,289	5,015,461	-2.17%
2024-06-14	12.01	12.04	11.83	11.98	11.96	qfq	473,517	5,642,229	-0.17%
2024-06-13	11.84	12.09	11.73	12.00	11.98	qfq	505,096	6,024,751	1.52%
2024-06-12	11.40	11.83	11.37	11.82	11.80	qfq	458,606	5,383,370	2.25%
2024-06-11	11.58	11.61	11.18	11.56	11.54	qfq	444,541	5,070,314	0.78%
2024-06-07	11.30	11.61	11.23	11.47	11.45	qfq	700,005	8,027,641	2.14%
2024-06-06	11.63	11.72	11.00	11.23	11.21	qfq	1,310,674	14,753,279	-2.77%
2024-06-05	11.73	11.90	11.46	11.55	11.53	qfq	763,656	8,875,217	-3.10%
2024-06-04	12.02	12.08	11.58	11.92	11.90	qfq	770,244	9,117,358	-1.32%
2024-06-03	12.66	12.66	12.00	12.08	12.06	qfq	1,276,269	15,694,466	-4.66%
2024-05-31	13.12	13.12	12.60	12.67	12.65	qfq	953,754	12,146,161	-1.86%
2024-05-30	12.64	13.16	12.64	12.91	12.89	qfq	662,189	8,614,468	1.18%
2024-05-29	12.86	13.06	12.63	12.76	12.74	qfq	475,197	6,099,966	0.00%
2024-05-28	12.93	13.15	12.64	12.76	12.74	qfq	734,310	9,484,273	-0.47%
2024-05-27	13.13	13.26	12.55	12.82	12.80	qfq	603,578	7,720,870	-2.29%
2024-05-24	13.39	13.46	13.04	13.12	12.85	qfq	645,156	8,504,628	-1.35%
2024-05-23	13.74	13.74	13.30	13.30	13.03	qfq	516,776	6,954,085	-2.64%
2024-05-22	13.72	13.88	13.62	13.66	13.38	qfq	437,141	5,988,322	-0.44%
2024-05-21	13.96	13.96	13.67	13.72	13.44	qfq	447,020	6,145,767	-0.65%
2024-05-20	13.97	13.98	13.66	13.81	13.53	qfq	787,820	10,873,026	0.29%
2024-05-17	13.40	13.79	13.35	13.77	13.49	qfq	778,469	10,594,056	2.84%
2024-05-16	13.34	13.65	13.31	13.39	13.12	qfq	852,038	11,486,858	0.68%
2024-05-15	13.50	13.88	13.20	13.30	13.03	qfq	641,462	8,611,068	-1.85%
2024-05-14	13.51	13.93	13.47	13.55	13.28	qfq	486,087	6,650,819	0.30%
2024-05-13	13.79	13.93	13.35	13.51	13.24	qfq	898,389	12,202,619	-2.03%
2024-05-10	14.05	14.05	13.76	13.79	13.51	qfq	671,730	9,304,431	-1.43%
2024-05-09	14.13	14.13	13.85	13.99	13.71	qfq	533,621	7,468,045	-0.07%
2024-05-08	13.95	14.08	13.81	14.00	13.72	qfq	794,923	11,126,825	0.36%
2024-05-07	13.87	14.09	13.67	13.95	13.67	qfq	1,246,612	17,344,432	1.09%
2024-05-06	13.33	13.85	13.21	13.80	13.52	qfq	1,669,317	22,659,324	6.40%
2024-04-30	12.97	13.06	12.81	12.97	12.71	qfq	832,132	10,761,539	0.70%
2024-04-29	12.38	12.95	12.32	12.88	12.62	qfq	670,652	8,505,499	4.72%
2024-04-26	12.27	12.35	12.05	12.30	12.05	qfq	736,844	9,024,806	0.24%
2024-04-25	12.05	12.33	11.95	12.27	12.02	qfq	875,014	10,701,598	1.49%
2024-04-24	12.04	12.23	11.80	12.09	11.85	qfq	749,373	9,079,614	0.75%
2024-04-23	11.86	12.15	11.86	12.00	11.76	qfq	441,803	5,317,505	0.93%
2024-04-22	11.84	12.09	11.52	11.89	11.65	qfq	541,615	6,399,724	0.42%
2024-04-19	11.99	12.17	11.66	11.84	11.60	qfq	439,763	5,215,670	-1.25%
2024-04-18	12.34	12.34	11.96	11.99	11.75	qfq	450,199	5,448,642	-2.84%
2024-04-17	11.54	12.38	11.49	12.34	12.09	qfq	755,059	9,073,432	9.01%
2024-04-16	12.01	12.04	10.98	11.32	11.09	qfq	988,411	11,155,842	-5.75%
2024-04-15	12.75	12.99	11.95	12.01	11.77	qfq	1,112,797	13,827,087	-5.43%
2024-04-12	13.06	13.15	12.70	12.70	12.44	qfq	633,518	8,153,513	-3.13%
2024-04-11	13.00	13.23	12.82	13.11	12.85	qfq	521,052	6,841,111	0.85%
2024-04-10	13.47	13.47	12.93	13.00	12.74	qfq	384,177	5,038,518	-2.99%
2024-04-09	12.82	13.42	12.67	13.40	13.13	qfq	773,316	10,209,220	4.52%
2024-04-08	13.35	13.35	12.76	12.82	12.56	qfq	848,048	11,060,974	-4.04%
2024-04-03	13.40	13.48	13.08	13.36	13.09	qfq	651,249	8,642,312	-0.37%
2024-04-02	13.26	13.50	13.21	13.41	13.14	qfq	803,620	10,749,634	0.83%
2024-04-01	13.16	13.36	13.03	13.30	13.03	qfq	1,300,093	17,160,220	2.15%
2024-03-29	12.96	13.15	12.96	13.02	12.76	qfq	626,830	8,177,635	0.46%
2024-03-28	13.00	13.20	12.87	12.96	12.70	qfq	585,509	7,622,420	0.86%
2024-03-27	13.22	13.29	12.83	12.85	12.59	qfq	413,848	5,387,705	-2.21%
2024-03-26	13.15	13.29	12.94	13.14	12.87	qfq	487,590	6,388,937	-0.30%
2024-03-25	13.37	13.58	13.18	13.18	12.91	qfq	664,378	8,895,276	-2.95%
2024-03-22	13.82	13.85	13.50	13.58	13.31	qfq	459,232	6,261,296	-1.74%
2024-03-21	13.94	13.96	13.70	13.82	13.54	qfq	357,092	4,932,407	-0.50%
2024-03-20	13.40	13.97	13.40	13.89	13.61	qfq	493,299	6,839,472	0.43%
2024-03-19	13.92	13.92	13.66	13.83	13.55	qfq	516,212	7,109,838	0.00%
2024-03-18	13.59	13.88	13.50	13.83	13.55	qfq	718,340	9,866,141	1.47%
2024-03-15	13.46	13.65	13.20	13.63	13.35	qfq	1,029,659	13,876,289	1.34%
2024-03-14	13.11	13.56	13.00	13.45	13.18	qfq	981,210	13,023,940	1.82%
2024-03-13	13.11	13.22	12.97	13.21	12.94	qfq	613,157	8,042,818	1.07%
2024-03-12	12.87	13.08	12.63	13.07	12.81	qfq	708,174	9,134,526	2.11%
2024-03-11	12.54	12.80	12.40	12.80	12.54	qfq	632,719	8,015,525	2.48%
2024-03-08	12.35	12.50	12.27	12.49	12.24	qfq	424,748	5,275,041	1.13%
2024-03-07	12.53	12.59	12.21	12.35	12.10	qfq	511,361	6,348,708	-1.12%
2024-03-06	12.26	12.60	12.20	12.49	12.24	qfq	542,029	6,732,661	1.54%
2024-03-05	12.45	12.57	12.24	12.30	12.05	qfq	647,646	8,000,271	-1.91%
2024-03-04	12.98	13.18	12.48	12.54	12.29	qfq	727,773	9,169,244	-3.54%
2024-03-01	13.08	13.26	12.85	13.00	12.74	qfq	898,410	11,686,263	-0.61%
2024-02-29	12.32	13.30	12.01	13.08	12.82	qfq	1,500,178	19,319,330	3.07%
2024-02-28	13.68	13.78	12.50	12.69	12.43	qfq	1,576,092	20,545,078	-6.48%
2024-02-27	13.15	13.58	12.95	13.57	13.30	qfq	778,733	10,420,549	2.11%
2024-02-26	12.93	13.40	12.87	13.29	13.02	qfq	1,122,934	14,826,801	2.78%
2024-02-23	12.67	13.08	12.54	12.93	12.67	qfq	828,363	10,624,272	2.05%
2024-02-22	12.47	12.68	12.26	12.67	12.41	qfq	667,643	8,378,272	1.52%
2024-02-21	12.19	12.68	12.12	12.48	12.23	qfq	819,038	10,211,644	2.38%
2024-02-20	12.38	12.38	11.95	12.19	11.94	qfq	709,842	8,635,425	-0.89%
2024-02-19	12.01	12.58	11.93	12.30	12.05	qfq	996,185	12,182,215	4.24%
2024-02-08	10.70	11.83	10.55	11.80	11.56	qfq	1,654,732	18,608,629	9.77%
2024-02-07	11.01	11.66	10.17	10.75	10.53	qfq	1,333,867	14,224,746	-0.92%
2024-02-06	9.95	11.07	9.32	10.85	10.63	qfq	1,912,940	19,249,803	5.03%
2024-02-05	11.67	11.68	10.04	10.33	10.12	qfq	2,165,934	23,020,219	-13.05%
2024-02-02	12.52	12.87	11.46	11.88	11.64	qfq	1,229,078	14,840,959	-4.81%
2024-02-01	12.80	12.80	12.28	12.48	12.23	qfq	967,760	12,117,245	-2.65%
2024-01-31	13.86	13.86	12.80	12.82	12.56	qfq	1,416,511	18,703,049	-7.90%
2024-01-30	14.55	14.55	13.90	13.92	13.64	qfq	634,714	9,043,982	-4.20%
2024-01-29	15.38	15.38	14.50	14.53	14.24	qfq	621,593	9,179,439	-3.84%
2024-01-26	15.39	15.57	15.07	15.11	14.80	qfq	567,213	8,670,108	-0.85%
2024-01-25	14.24	15.28	14.01	15.24	14.93	qfq	1,059,389	15,625,080	7.10%
2024-01-24	14.44	14.46	13.61	14.23	13.94	qfq	1,306,202	18,386,833	-1.45%
2024-01-23	14.98	14.98	14.02	14.44	14.15	qfq	1,483,047	21,215,454	-3.60%
2024-01-22	15.69	15.79	14.60	14.98	14.68	qfq	1,207,244	18,335,804	-4.83%
2024-01-19	15.88	15.98	15.54	15.74	15.42	qfq	732,110	11,537,168	-0.76%
2024-01-18	15.90	16.01	15.40	15.86	15.54	qfq	1,071,685	16,830,549	-0.50%
2024-01-17	16.39	16.45	15.94	15.94	15.62	qfq	662,453	10,703,868	-3.04%
2024-01-16	16.63	16.65	16.23	16.44	16.11	qfq	715,663	11,736,369	-0.96%
2024-01-15	16.41	16.66	16.39	16.60	16.26	qfq	659,061	10,882,870	0.24%
2024-01-12	16.69	16.92	16.51	16.56	16.23	qfq	845,464	14,133,495	-0.42%
2024-01-11	16.73	16.73	16.35	16.63	16.29	qfq	500,045	8,277,417	0.67%
2024-01-10	16.64	16.74	16.32	16.52	16.19	qfq	529,047	8,740,527	0.12%
2024-01-09	16.44	16.67	16.27	16.50	16.17	qfq	747,482	12,329,287	0.36%
2024-01-08	16.76	16.88	16.41	16.44	16.11	qfq	927,408	15,328,748	-2.03%
2024-01-05	16.79	16.93	16.60	16.78	16.44	qfq	1,205,818	20,200,026	0.48%
2024-01-04	16.67	16.86	16.57	16.70	16.36	qfq	739,919	12,340,768	-0.54%
2024-01-03	16.68	16.94	16.61	16.79	16.45	qfq	944,294	15,842,737	0.24%
2024-01-02	16.61	16.85	16.35	16.75	16.41	qfq	862,000	14,325,710	1.33%
2023-12-29	16.57	16.64	16.41	16.53	16.20	qfq	901,724	14,876,988	-0.24%
2023-12-28	16.05	16.75	15.89	16.57	16.24	qfq	818,088	13,428,317	3.18%
2023-12-27	15.77	16.09	15.75	16.06	15.74	qfq	661,825	10,546,133	1.26%
2023-12-26	16.25	16.25	15.80	15.86	15.54	qfq	480,360	7,628,910	-0.69%
2023-12-25	16.00	16.07	15.73	15.97	15.65	qfq	729,866	11,591,784	0.06%
2023-12-22	16.48	16.48	15.88	15.96	15.64	qfq	998,004	15,985,604	-1.54%
2023-12-21	16.30	16.33	15.82	16.21	15.88	qfq	1,025,344	16,522,351	-0.18%
2023-12-20	16.44	16.55	16.20	16.24	15.91	qfq	421,401	6,896,995	-0.37%
2023-12-19	16.33	16.36	15.99	16.30	15.97	qfq	558,885	9,027,411	0.56%
2023-12-18	16.51	16.60	16.11	16.21	15.88	qfq	711,517	11,605,655	-1.82%
2023-12-15	16.33	16.60	16.32	16.51	16.18	qfq	458,062	7,552,752	0.12%
2023-12-14	16.40	16.76	16.40	16.49	16.16	qfq	639,129	10,601,851	-0.36%
2023-12-13	16.56	16.70	16.42	16.55	16.22	qfq	560,567	9,305,446	-0.18%
2023-12-12	16.65	16.79	16.23	16.58	16.25	qfq	717,892	11,799,803	1.04%
2023-12-11	16.47	16.72	16.23	16.41	16.08	qfq	871,909	14,322,944	-0.36%
2023-12-08	16.92	17.00	16.46	16.47	16.14	qfq	798,905	13,316,917	-2.66%
2023-12-07	17.12	17.16	16.83	16.92	16.58	qfq	485,753	8,222,087	-0.76%
2023-12-06	16.79	17.22	16.78	17.05	16.71	qfq	877,405	14,975,438	1.55%
2023-12-05	17.16	17.16	16.75	16.79	16.45	qfq	1,071,789	18,071,943	-2.16%
2023-12-04	17.23	17.39	17.01	17.16	16.81	qfq	649,136	11,130,084	-0.12%
2023-12-01	17.00	17.27	16.83	17.18	16.83	qfq	744,459	12,745,087	1.00%
2023-11-30	17.32	17.32	16.86	17.01	16.67	qfq	505,234	8,609,689	-2.07%
2023-11-29	17.46	17.46	17.23	17.37	17.02	qfq	649,647	11,263,352	-0.17%
2023-11-28	17.02	17.45	17.00	17.40	17.05	qfq	505,347	8,758,635	1.40%
2023-11-27	17.22	17.32	16.99	17.16	16.81	qfq	513,472	8,800,174	-0.17%
2023-11-24	17.35	17.35	17.01	17.19	16.84	qfq	568,820	9,777,236	-0.92%
2023-11-23	17.27	17.41	17.12	17.35	17.00	qfq	432,450	7,459,626	0.70%
2023-11-22	17.41	17.49	17.18	17.23	16.88	qfq	583,513	10,103,197	-0.81%
2023-11-21	17.68	17.68	17.34	17.37	17.02	qfq	502,585	8,786,734	-1.14%
2023-11-20	17.24	17.63	17.17	17.57	17.22	qfq	875,254	15,320,785	0.17%
2023-11-17	17.33	17.56	17.33	17.54	17.19	qfq	453,540	7,924,190	0.69%
2023-11-16	17.52	17.60	17.36	17.42	17.07	qfq	566,826	9,912,701	-0.63%
2023-11-15	17.52	17.61	17.43	17.53	17.18	qfq	702,480	12,306,036	0.81%
2023-11-14	17.37	17.44	17.20	17.39	17.04	qfq	866,605	15,028,180	0.46%
2023-11-13	17.20	17.34	17.10	17.31	16.96	qfq	784,502	13,512,348	1.17%
2023-11-10	16.89	17.29	16.89	17.11	16.76	qfq	800,075	13,685,747	0.47%
2023-11-09	17.08	17.28	16.96	17.03	16.69	qfq	539,102	9,225,527	-0.29%
2023-11-08	17.25	17.25	16.97	17.08	16.74	qfq	653,717	11,180,617	-0.64%
2023-11-07	17.05	17.26	16.95	17.19	16.84	qfq	705,761	12,118,593	0.41%
2023-11-06	17.17	17.22	16.97	17.12	16.77	qfq	924,199	15,826,854	0.59%
2023-11-03	16.51	17.12	16.51	17.02	16.68	qfq	1,077,988	18,315,766	2.28%
2023-11-02	16.90	17.00	16.59	16.64	16.30	qfq	617,735	10,307,042	-1.77%
2023-11-01	16.64	17.00	16.49	16.94	16.60	qfq	1,125,090	18,908,588	2.23%
2023-10-31	16.84	16.84	16.45	16.57	16.24	qfq	908,055	15,075,055	-1.37%
2023-10-30	16.56	16.86	16.43	16.80	16.46	qfq	1,378,987	22,959,107	0.48%
2023-10-27	15.74	16.76	15.74	16.72	16.38	qfq	1,072,054	17,736,280	2.96%
2023-10-26	16.31	16.43	16.04	16.24	15.91	qfq	550,539	8,898,694	-0.55%
2023-10-25	16.00	16.47	16.00	16.33	16.00	qfq	950,551	15,534,469	3.03%
2023-10-24	15.32	16.10	15.27	15.85	15.53	qfq	965,665	15,209,962	3.39%
2023-10-23	15.78	15.86	15.20	15.33	15.02	qfq	764,132	11,761,875	-2.60%
2023-10-20	15.80	15.92	15.60	15.74	15.42	qfq	649,113	10,215,025	0.06%
2023-10-19	15.88	16.04	15.70	15.73	15.41	qfq	697,970	11,045,396	-0.69%
2023-10-18	16.10	16.20	15.83	15.84	15.52	qfq	563,747	8,956,633	-1.49%
2023-10-17	16.20	16.21	15.93	16.08	15.76	qfq	603,253	9,660,401	0.25%
2023-10-16	16.32	16.50	16.03	16.04	15.72	qfq	759,554	12,260,158	-1.72%
2023-10-13	16.51	16.64	16.20	16.32	15.99	qfq	750,212	12,275,220	-2.45%
2023-10-12	16.68	16.77	16.47	16.73	16.39	qfq	710,221	11,800,478	1.15%
2023-10-11	16.55	16.68	16.34	16.54	16.21	qfq	636,514	10,522,171	0.00%
2023-10-10	16.80	16.95	16.44	16.54	16.21	qfq	647,169	10,710,939	-1.55%
2023-10-09	17.18	17.18	16.72	16.80	16.46	qfq	630,229	10,624,477	-0.77%
2023-09-28	16.78	16.98	16.70	16.93	16.59	qfq	562,986	9,509,069	0.18%
2023-09-27	16.79	16.94	16.71	16.90	16.56	qfq	605,930	10,207,416	0.72%
2023-09-26	16.98	16.98	16.67	16.78	16.44	qfq	370,905	6,207,311	-0.36%
2023-09-25	16.95	17.17	16.77	16.84	16.50	qfq	564,296	9,521,183	-1.23%
2023-09-22	16.90	17.10	16.72	17.05	16.71	qfq	647,998	10,976,893	1.19%
2023-09-21	17.05	17.06	16.69	16.85	16.51	qfq	672,766	11,310,432	-0.35%
2023-09-20	16.77	16.97	16.71	16.91	16.57	qfq	553,948	9,353,972	0.83%
2023-09-19	17.08	17.13	16.74	16.77	16.43	qfq	571,321	9,622,450	-1.70%
2023-09-18	16.97	17.14	16.71	17.06	16.72	qfq	717,739	12,225,274	0.89%
2023-09-15	16.78	17.19	16.64	16.91	16.57	qfq	853,896	14,474,126	0.06%
2023-09-14	17.05	17.07	16.74	16.90	16.56	qfq	666,720	11,283,532	0.12%
2023-09-13	16.99	17.09	16.80	16.88	16.54	qfq	772,432	13,069,220	-0.65%
2023-09-12	17.19	17.19	16.88	16.99	16.65	qfq	760,777	12,901,600	-0.47%
2023-09-11	16.93	17.19	16.83	17.07	16.73	qfq	950,608	16,233,726	0.83%
2023-09-08	16.78	17.10	16.71	16.93	16.59	qfq	786,839	13,331,631	0.71%
2023-09-07	17.00	17.10	16.76	16.81	16.47	qfq	1,052,646	17,819,750	-0.83%
2023-09-06	16.79	16.98	16.57	16.95	16.61	qfq	1,003,627	16,893,586	1.86%
2023-09-05	16.82	17.10	16.60	16.64	16.30	qfq	1,026,223	17,165,398	-0.72%
2023-09-04	16.63	16.95	16.63	16.76	16.42	qfq	1,106,742	18,561,697	0.00%
2023-09-01	17.00	17.00	16.58	16.76	16.42	qfq	798,718	13,369,799	-0.48%
2023-08-31	17.20	17.20	16.73	16.84	16.50	qfq	918,311	15,468,434	-1.29%
2023-08-30	16.98	17.39	16.93	17.06	16.72	qfq	1,893,028	32,495,460	0.29%
2023-08-29	16.18	17.09	16.00	17.01	16.67	qfq	2,445,709	40,939,951	6.31%
2023-08-28	16.72	16.75	15.88	16.00	15.68	qfq	1,615,356	26,413,023	1.07%
2023-08-25	16.44	16.88	15.83	15.83	15.51	qfq	2,279,185	37,307,099	-2.34%
2023-08-24	16.50	16.50	15.96	16.21	15.88	qfq	1,890,806	30,587,861	-2.05%
2023-08-23	16.39	16.99	16.38	16.55	16.22	qfq	1,750,423	29,089,557	1.53%
2023-08-22	16.62	16.62	15.68	16.30	15.97	qfq	1,991,071	31,987,769	-0.73%
2023-08-21	16.13	16.98	16.13	16.42	16.09	qfq	1,162,115	19,338,627	-1.44%
2023-08-18	16.50	17.02	16.50	16.66	16.32	qfq	849,613	14,306,686	0.42%
2023-08-17	16.92	16.99	16.02	16.59	16.25	qfq	656,832	10,739,480	1.53%
2023-08-16	16.60	16.68	16.32	16.34	16.01	qfq	459,105	7,580,613	-0.85%
2023-08-15	16.53	16.56	16.35	16.48	16.15	qfq	265,739	4,380,793	0.12%
2023-08-14	16.63	16.63	16.33	16.46	16.13	qfq	768,041	12,646,202	-1.79%
2023-08-11	17.00	17.00	16.69	16.76	16.42	qfq	439,607	7,380,549	-0.71%
2023-08-10	16.56	17.02	16.46	16.88	16.54	qfq	639,645	10,745,601	2.18%
2023-08-09	16.53	16.73	16.52	16.52	16.19	qfq	380,249	6,298,898	-1.43%
2023-08-08	16.72	16.79	16.48	16.76	16.42	qfq	280,486	4,672,201	0.78%
2023-08-07	16.81	16.81	16.59	16.63	16.29	qfq	477,837	7,964,014	-1.71%
2023-08-04	17.12	17.16	16.86	16.92	16.58	qfq	584,876	9,942,058	-0.88%
2023-08-03	17.10	17.27	16.90	17.07	16.73	qfq	695,275	11,833,524	-0.70%
2023-08-02	17.10	17.19	17.01	17.19	16.84	qfq	534,341	9,152,568	0.64%
2023-08-01	17.15	17.22	17.02	17.08	16.74	qfq	503,261	8,607,149	-0.18%
2023-07-31	17.17	17.28	16.95	17.11	16.76	qfq	900,772	15,419,737	0.23%
2023-07-28	16.90	17.09	16.71	17.07	16.73	qfq	544,408	9,236,276	1.55%
2023-07-27	17.03	17.13	16.80	16.81	16.47	qfq	448,201	7,598,655	-1.29%
2023-07-26	16.92	17.20	16.80	17.03	16.69	qfq	580,302	9,897,365	0.59%
2023-07-25	16.80	17.00	16.70	16.93	16.59	qfq	512,202	8,640,289	2.05%
2023-07-24	16.58	16.70	16.39	16.59	16.25	qfq	449,845	7,458,002	0.55%
2023-07-21	16.69	16.76	16.45	16.50	16.17	qfq	583,545	9,674,158	-1.02%
2023-07-20	16.94	17.05	16.66	16.67	16.33	qfq	653,769	11,004,718	-1.65%
2023-07-19	17.06	17.18	16.80	16.95	16.61	qfq	524,746	8,900,952	-0.64%
2023-07-18	17.13	17.13	16.77	17.06	16.72	qfq	540,870	9,194,987	0.41%