SECURITY DETAIL · RAW DATA

菲沃泰688371.SH

ASSECNYSTOCK

最近收盘价27.342026-07-17

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）15,089,822

成交额（元）457,897,768

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-06	2026-06-12	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	34.11	34.61	27.34	27.34	27.34	qfq	15,089,822	457,897,768	-20.01%
2026-07-16	36.96	37.80	34.01	34.18	34.18	qfq	11,308,526	406,744,082	-9.82%
2026-07-15	44.06	45.00	37.77	37.90	37.90	qfq	14,425,649	577,975,618	-11.22%
2026-07-14	44.50	45.44	40.88	42.69	42.69	qfq	13,985,593	594,585,965	-1.75%
2026-07-13	44.71	46.98	41.06	43.45	43.45	qfq	13,723,967	592,012,905	-3.55%
2026-07-10	42.85	48.80	42.11	45.05	45.05	qfq	21,505,273	989,138,302	7.24%
2026-07-09	36.50	42.01	34.10	42.01	42.01	qfq	15,028,966	582,047,225	19.99%
2026-07-08	35.62	36.37	33.90	35.01	35.01	qfq	7,116,397	248,908,319	-1.38%
2026-07-07	36.00	36.99	35.05	35.50	35.50	qfq	6,305,282	227,003,371	-1.93%
2026-07-06	39.16	39.16	34.91	36.20	36.20	qfq	10,086,481	368,697,495	-5.70%
2026-07-03	40.88	41.66	38.14	38.39	38.39	qfq	12,111,991	476,589,652	-7.02%
2026-07-02	37.96	45.40	37.96	41.29	41.29	qfq	19,221,970	803,532,064	4.01%
2026-07-01	38.50	40.30	37.81	39.70	39.70	qfq	11,945,805	468,686,670	1.82%
2026-06-30	35.80	41.26	35.20	38.99	38.99	qfq	20,119,916	783,884,819	8.91%
2026-06-29	34.26	38.26	34.26	35.80	35.80	qfq	17,538,532	640,032,795	3.89%
2026-06-26	35.08	36.74	33.56	34.46	34.46	qfq	11,059,403	384,938,068	-0.83%
2026-06-25	35.55	37.18	33.99	34.75	34.75	qfq	12,846,531	456,432,841	-2.44%
2026-06-24	33.22	35.96	31.86	35.62	35.62	qfq	16,186,584	553,656,722	5.20%
2026-06-23	37.10	39.85	33.40	33.86	33.86	qfq	19,552,679	715,640,983	-10.35%
2026-06-22	38.00	38.50	35.50	37.77	37.77	qfq	16,950,698	624,064,266	-0.61%
2026-06-18	41.72	43.40	37.62	38.00	38.00	qfq	20,868,245	837,255,232	-11.38%
2026-06-17	36.80	43.82	36.76	42.88	42.88	qfq	23,902,840	958,480,705	14.19%
2026-06-16	39.35	39.60	36.06	37.55	37.55	qfq	17,244,932	643,158,917	-3.20%
2026-06-15	38.58	39.33	36.58	38.79	38.79	qfq	16,942,773	645,166,634	-2.17%
2026-06-12	39.80	41.96	36.02	39.65	39.65	qfq	21,081,800	829,438,736	4.15%
2026-06-11	38.78	39.80	36.80	38.07	38.02	qfq	14,154,163	545,411,797	-0.89%
2026-06-10	36.00	39.50	35.30	38.41	38.36	qfq	13,189,379	497,594,513	4.40%
2026-06-09	35.45	37.88	35.00	36.79	36.74	qfq	8,710,654	318,539,006	4.40%
2026-06-08	35.82	37.74	34.80	35.24	35.20	qfq	10,121,962	364,330,186	-8.18%
2026-06-05	38.81	40.50	37.88	38.38	38.33	qfq	12,581,303	491,216,278	-3.06%
2026-06-04	36.00	40.60	36.00	39.59	39.54	qfq	19,623,009	760,071,096	6.14%
2026-06-03	34.50	41.00	33.82	37.30	37.25	qfq	21,128,921	778,935,211	6.27%
2026-06-02	34.43	36.98	33.00	35.10	35.06	qfq	10,997,428	382,320,681	2.01%
2026-06-01	35.50	36.63	34.19	34.41	34.37	qfq	9,602,131	337,936,082	-4.39%
2026-05-29	38.10	38.29	35.25	35.99	35.94	qfq	11,636,019	427,524,840	-5.93%
2026-05-28	37.49	39.60	35.51	38.26	38.21	qfq	20,166,617	751,260,303	1.57%
2026-05-27	40.27	42.45	36.74	37.67	37.62	qfq	21,788,907	852,567,850	-6.78%
2026-05-26	42.04	43.69	39.00	40.41	40.36	qfq	22,236,013	923,493,738	-2.95%
2026-05-25	41.00	42.98	37.40	41.64	41.59	qfq	24,299,718	987,000,371	-0.62%
2026-05-22	39.90	43.32	38.33	41.90	41.85	qfq	21,021,070	866,603,057	7.44%
2026-05-21	40.00	43.86	38.79	39.00	38.95	qfq	26,488,021	1,080,555,445	-5.80%
2026-05-20	36.63	44.39	35.80	41.40	41.35	qfq	34,266,101	1,407,458,934	11.92%
2026-05-19	36.01	39.60	34.45	36.99	36.94	qfq	17,434,929	638,334,978	3.04%
2026-05-18	36.00	37.77	34.40	35.90	35.85	qfq	16,789,015	603,581,477	-3.16%
2026-05-15	38.22	39.40	36.19	37.07	37.02	qfq	15,863,805	594,502,607	-2.45%
2026-05-14	36.50	39.45	36.50	38.00	37.95	qfq	15,393,668	583,790,878	3.01%
2026-05-13	34.37	37.06	33.30	36.89	36.84	qfq	17,860,649	636,220,042	5.40%
2026-05-12	34.70	35.10	32.60	35.00	34.96	qfq	18,263,754	623,672,164	3.98%
2026-05-11	32.16	34.68	31.09	33.66	33.62	qfq	14,743,541	485,274,205	6.12%
2026-05-08	30.00	32.70	29.60	31.72	31.68	qfq	13,025,614	412,807,141	2.32%
2026-05-07	28.50	31.08	27.11	31.00	30.96	qfq	14,656,159	425,160,080	12.32%
2026-05-06	24.99	28.13	23.74	27.60	27.56	qfq	16,910,664	450,137,854	11.65%
2026-04-30	20.82	24.99	20.51	24.72	24.69	qfq	16,846,471	392,280,431	11.86%
2026-04-29	21.75	22.39	21.60	22.10	22.07	qfq	3,002,107	66,379,779	-0.27%
2026-04-28	21.70	22.73	21.64	22.16	22.13	qfq	4,350,276	96,629,855	1.65%
2026-04-27	21.22	22.09	21.00	21.80	21.77	qfq	3,866,741	84,113,715	2.64%
2026-04-24	21.10	21.45	20.90	21.24	21.21	qfq	1,805,868	38,254,510	0.66%
2026-04-23	21.45	21.80	21.00	21.10	21.07	qfq	2,181,050	46,325,908	-2.31%
2026-04-22	21.35	21.79	20.84	21.60	21.57	qfq	2,210,493	47,336,411	1.69%
2026-04-21	21.17	21.25	20.73	21.24	21.21	qfq	1,618,046	34,013,739	0.52%
2026-04-20	21.27	21.69	21.01	21.13	21.10	qfq	2,023,182	42,986,880	-0.56%
2026-04-17	21.05	21.30	21.02	21.25	21.22	qfq	1,808,551	38,266,312	0.47%
2026-04-16	21.03	21.39	20.81	21.15	21.12	qfq	1,571,604	33,110,753	0.95%
2026-04-15	21.01	21.47	20.62	20.95	20.92	qfq	2,420,448	50,785,701	0.29%
2026-04-14	20.64	21.18	20.64	20.89	20.86	qfq	1,873,182	39,119,852	1.21%
2026-04-13	20.70	21.03	20.48	20.64	20.61	qfq	2,466,750	50,923,814	-1.48%
2026-04-10	21.21	21.35	20.92	20.95	20.92	qfq	2,619,913	55,392,816	0.00%
2026-04-09	21.01	21.25	20.50	20.95	20.92	qfq	3,085,883	64,661,937	-0.38%
2026-04-08	19.77	21.10	19.15	21.03	21.00	qfq	4,506,341	91,768,298	12.22%
2026-04-07	18.34	18.97	18.34	18.74	18.72	qfq	996,018	18,700,006	1.41%
2026-04-03	18.54	18.87	18.42	18.48	18.46	qfq	750,861	13,952,659	-1.07%
2026-04-02	19.30	19.37	18.53	18.68	18.66	qfq	1,416,596	26,574,429	-3.01%
2026-04-01	19.00	19.39	18.68	19.26	19.24	qfq	1,925,728	36,974,056	3.66%
2026-03-31	18.81	19.06	18.53	18.58	18.56	qfq	1,696,365	31,822,040	-1.54%
2026-03-30	19.63	19.68	18.66	18.87	18.85	qfq	2,576,113	48,873,930	-3.68%
2026-03-27	19.45	19.98	19.21	19.59	19.57	qfq	2,619,034	51,193,424	-1.46%
2026-03-26	19.35	20.10	19.20	19.88	19.85	qfq	2,858,261	56,144,527	1.90%
2026-03-25	19.46	19.99	18.60	19.51	19.49	qfq	2,814,936	55,026,181	5.35%
2026-03-24	18.10	18.55	17.92	18.52	18.50	qfq	2,252,259	41,012,028	3.87%
2026-03-23	18.43	18.87	17.80	17.83	17.81	qfq	2,496,290	45,599,361	-6.06%
2026-03-20	19.56	19.92	18.91	18.98	18.96	qfq	1,745,140	33,775,550	-2.97%
2026-03-19	19.99	20.29	19.30	19.56	19.54	qfq	1,735,032	34,327,102	-3.88%
2026-03-18	20.00	20.49	19.81	20.35	20.32	qfq	1,276,141	25,599,921	2.21%
2026-03-17	20.64	20.81	19.90	19.91	19.88	qfq	1,474,434	29,871,618	-2.35%
2026-03-16	20.89	20.89	20.06	20.39	20.36	qfq	1,944,487	39,503,760	-0.68%
2026-03-13	21.25	21.31	20.44	20.53	20.50	qfq	2,116,117	43,985,111	-3.39%
2026-03-12	21.02	21.43	20.80	21.25	21.22	qfq	2,192,422	46,301,797	0.71%
2026-03-11	21.47	21.52	20.95	21.10	21.07	qfq	2,101,874	44,730,211	-0.47%
2026-03-10	20.67	21.26	20.50	21.20	21.17	qfq	2,115,722	44,087,614	4.48%
2026-03-09	20.22	20.57	19.66	20.29	20.26	qfq	2,260,093	45,422,940	-0.98%
2026-03-06	20.40	20.76	20.37	20.49	20.46	qfq	894,975	18,401,348	0.10%
2026-03-05	20.29	20.97	20.29	20.47	20.44	qfq	1,656,192	34,202,224	2.20%
2026-03-04	20.47	20.73	19.88	20.03	20.00	qfq	2,033,515	41,109,673	-2.15%
2026-03-03	21.50	21.89	20.46	20.47	20.44	qfq	3,229,824	67,761,142	-4.57%
2026-03-02	21.50	22.00	21.11	21.45	21.42	qfq	2,278,001	48,938,889	-2.23%
2026-02-27	21.51	22.00	21.28	21.94	21.91	qfq	2,054,375	44,518,073	1.95%
2026-02-26	21.91	21.91	21.22	21.52	21.49	qfq	1,393,061	29,936,186	0.56%
2026-02-25	21.41	21.63	21.28	21.40	21.37	qfq	1,580,313	33,902,462	0.33%
2026-02-24	21.20	21.54	20.99	21.33	21.30	qfq	1,352,376	28,833,979	1.52%
2026-02-13	21.23	21.44	21.01	21.01	20.98	qfq	1,279,786	27,197,914	-1.27%
2026-02-12	20.97	21.38	20.89	21.28	21.25	qfq	1,639,268	34,823,832	1.48%
2026-02-11	20.87	21.29	20.75	20.97	20.94	qfq	1,098,365	23,016,818	0.43%
2026-02-10	21.06	21.39	20.70	20.88	20.85	qfq	1,112,686	23,294,216	-0.85%
2026-02-09	20.85	21.37	20.31	21.06	21.03	qfq	2,693,140	56,685,478	2.98%
2026-02-06	20.30	20.74	20.00	20.45	20.42	qfq	1,648,178	33,539,504	0.20%
2026-02-05	20.10	20.98	19.91	20.41	20.38	qfq	2,428,883	49,666,733	1.14%
2026-02-04	20.20	20.40	20.01	20.18	20.15	qfq	1,744,815	35,176,738	-0.54%
2026-02-03	19.33	20.33	19.33	20.29	20.26	qfq	2,936,912	58,662,377	5.29%
2026-02-02	19.99	20.40	19.22	19.27	19.25	qfq	2,574,022	50,754,674	-4.84%
2026-01-30	20.00	20.48	19.72	20.25	20.22	qfq	2,431,171	48,858,900	0.45%
2026-01-29	20.78	20.87	20.14	20.16	20.13	qfq	2,748,149	56,108,241	-3.17%
2026-01-28	21.05	21.24	20.74	20.82	20.79	qfq	2,351,135	49,103,544	-0.62%
2026-01-27	21.22	21.27	19.80	20.95	20.92	qfq	4,542,241	92,950,785	-1.23%
2026-01-26	22.00	22.00	20.93	21.21	21.18	qfq	4,379,147	92,835,979	-1.99%
2026-01-23	20.90	22.22	20.80	21.64	21.61	qfq	7,090,211	154,201,113	3.74%
2026-01-22	20.93	21.20	20.82	20.86	20.83	qfq	2,151,433	45,050,703	-0.29%
2026-01-21	20.64	21.00	20.44	20.92	20.89	qfq	2,234,484	46,514,734	0.87%
2026-01-20	20.88	21.07	20.53	20.74	20.71	qfq	2,616,862	54,285,817	-0.72%
2026-01-19	20.68	21.18	20.56	20.89	20.86	qfq	3,076,370	64,418,378	0.77%
2026-01-16	20.90	20.95	20.35	20.73	20.70	qfq	3,368,654	69,356,937	0.10%
2026-01-15	20.33	20.98	20.22	20.71	20.68	qfq	3,934,661	81,003,357	1.42%
2026-01-14	20.05	21.17	19.95	20.42	20.39	qfq	4,522,324	92,843,161	1.85%
2026-01-13	20.40	20.47	20.01	20.05	20.02	qfq	2,932,348	59,185,436	-1.91%
2026-01-12	20.55	20.76	20.02	20.44	20.41	qfq	3,782,111	76,852,575	-0.05%
2026-01-09	20.32	20.53	20.05	20.45	20.42	qfq	3,496,103	70,884,254	0.29%
2026-01-08	21.08	21.26	20.38	20.39	20.36	qfq	4,418,807	91,168,651	-0.92%
2026-01-07	19.99	21.10	19.99	20.58	20.55	qfq	5,825,671	118,607,156	4.63%
2026-01-06	19.28	19.71	19.15	19.67	19.64	qfq	3,305,262	64,331,658	1.86%
2026-01-05	18.55	19.34	18.55	19.31	19.29	qfq	3,299,905	62,710,934	4.55%
2025-12-31	18.66	18.66	18.30	18.47	18.45	qfq	1,683,641	31,056,393	-0.59%
2025-12-30	18.90	18.91	18.46	18.58	18.56	qfq	2,086,390	38,954,496	-1.22%
2025-12-29	18.87	19.17	18.78	18.81	18.79	qfq	1,970,657	37,275,682	-0.84%
2025-12-26	19.26	19.57	18.89	18.97	18.95	qfq	2,469,129	47,121,254	-1.66%
2025-12-25	19.38	19.48	19.04	19.29	19.27	qfq	2,208,972	42,489,711	0.42%
2025-12-24	18.91	19.38	18.70	19.21	19.19	qfq	2,991,425	57,254,742	1.05%
2025-12-23	19.13	19.27	18.91	19.01	18.99	qfq	3,080,162	58,721,245	-1.09%
2025-12-22	19.66	19.86	19.05	19.22	19.20	qfq	4,958,317	95,474,151	-1.28%
2025-12-19	18.40	20.58	18.40	19.47	19.45	qfq	7,604,010	150,399,388	6.22%
2025-12-18	18.37	18.40	18.12	18.33	18.31	qfq	1,826,352	33,399,282	0.27%
2025-12-17	18.33	18.39	17.85	18.28	18.26	qfq	2,287,098	41,367,315	0.99%
2025-12-16	18.18	18.36	17.96	18.10	18.08	qfq	2,020,124	36,606,343	-0.17%
2025-12-15	18.71	18.71	17.94	18.13	18.11	qfq	3,248,395	59,239,488	-3.31%
2025-12-12	18.52	18.87	18.31	18.75	18.73	qfq	2,025,206	37,843,335	1.74%
2025-12-11	18.58	18.70	18.36	18.43	18.41	qfq	2,253,096	41,722,786	-0.11%
2025-12-10	18.76	18.77	18.30	18.45	18.43	qfq	1,733,527	32,092,118	-0.91%
2025-12-09	18.95	19.03	18.57	18.62	18.60	qfq	1,877,545	35,335,829	-1.85%
2025-12-08	18.92	19.40	18.92	18.97	18.95	qfq	1,539,551	29,451,572	0.74%
2025-12-05	18.53	18.96	18.39	18.83	18.81	qfq	1,919,532	35,950,371	1.56%
2025-12-04	19.10	19.10	18.50	18.54	18.52	qfq	1,749,155	32,546,254	-1.49%
2025-12-03	19.16	19.60	18.68	18.82	18.80	qfq	1,811,100	34,211,900	-1.77%
2025-12-02	19.38	19.94	19.13	19.16	19.14	qfq	3,975,926	77,461,808	-1.29%
2025-12-01	19.45	19.82	19.27	19.41	19.39	qfq	1,420,107	27,578,345	-0.21%
2025-11-28	19.58	19.59	19.13	19.45	19.43	qfq	1,981,168	38,220,137	0.26%
2025-11-27	19.02	19.72	18.98	19.40	19.38	qfq	2,639,576	51,162,406	2.27%
2025-11-26	18.98	19.41	18.65	18.97	18.95	qfq	2,086,456	39,836,031	-0.05%
2025-11-25	18.94	19.35	18.80	18.98	18.96	qfq	4,190,618	79,681,336	0.00%
2025-11-24	19.21	19.57	18.64	18.98	18.96	qfq	3,658,197	69,516,441	-0.42%
2025-11-21	20.02	20.33	18.99	19.06	19.04	qfq	3,600,039	70,042,640	-5.22%
2025-11-20	20.83	21.14	20.07	20.11	20.08	qfq	3,047,328	61,854,913	-3.46%
2025-11-19	20.75	21.40	20.67	20.83	20.80	qfq	2,641,321	55,449,678	-0.29%
2025-11-18	21.50	21.53	20.76	20.89	20.86	qfq	2,874,057	60,553,892	-2.66%
2025-11-17	22.21	22.21	21.37	21.46	21.43	qfq	2,432,838	52,490,696	-2.14%
2025-11-14	21.88	22.55	21.50	21.93	21.90	qfq	2,254,114	49,832,038	0.23%
2025-11-13	21.66	22.18	21.66	21.88	21.85	qfq	2,194,932	48,160,877	1.02%
2025-11-12	22.15	22.15	21.50	21.66	21.63	qfq	1,952,716	42,498,332	-2.12%
2025-11-11	22.60	22.65	21.90	22.13	22.10	qfq	1,403,297	31,220,536	-0.23%
2025-11-10	22.24	22.66	21.97	22.18	22.15	qfq	2,218,589	49,501,664	0.77%
2025-11-07	22.65	22.65	22.00	22.01	21.98	qfq	2,308,650	51,231,893	-3.30%
2025-11-06	22.80	23.11	22.52	22.76	22.73	qfq	1,367,977	31,116,208	-0.18%
2025-11-05	22.24	23.11	22.07	22.80	22.77	qfq	2,454,914	55,680,188	1.65%
2025-11-04	23.32	23.33	22.25	22.43	22.40	qfq	2,832,290	63,863,418	-3.82%
2025-11-03	23.11	23.50	22.41	23.32	23.29	qfq	2,529,873	57,985,161	2.51%
2025-10-31	22.52	23.14	22.52	22.75	22.72	qfq	1,852,347	42,382,112	0.53%
2025-10-30	23.22	23.24	22.60	22.63	22.60	qfq	2,055,130	46,822,915	-2.54%
2025-10-29	23.24	23.42	22.74	23.22	23.19	qfq	2,646,220	60,874,641	-0.04%
2025-10-28	23.43	23.76	23.12	23.23	23.20	qfq	2,627,649	61,592,637	-1.11%
2025-10-27	23.92	24.57	23.26	23.49	23.46	qfq	3,220,547	76,197,099	-1.51%
2025-10-24	23.99	24.06	23.51	23.85	23.82	qfq	1,768,249	42,196,486	0.29%
2025-10-23	23.77	23.99	23.37	23.78	23.75	qfq	1,355,065	32,009,460	0.51%
2025-10-22	24.04	24.06	23.41	23.66	23.63	qfq	1,933,373	45,814,533	-0.59%
2025-10-21	23.66	23.95	23.38	23.80	23.77	qfq	1,958,896	46,570,906	1.23%
2025-10-20	23.30	23.77	23.13	23.51	23.48	qfq	1,972,799	46,311,638	1.77%
2025-10-17	23.80	24.19	22.89	23.10	23.07	qfq	3,285,535	76,504,204	-2.90%
2025-10-16	24.60	25.20	23.71	23.79	23.76	qfq	2,458,394	59,726,632	-2.10%
2025-10-15	23.96	24.36	23.52	24.30	24.27	qfq	1,887,775	45,321,082	1.67%
2025-10-14	25.00	25.00	23.72	23.90	23.87	qfq	3,428,114	83,281,540	-3.94%
2025-10-13	23.93	25.17	23.07	24.88	24.85	qfq	3,902,689	94,786,275	1.55%
2025-10-10	24.50	24.93	24.26	24.50	24.47	qfq	3,440,737	84,506,530	-1.33%
2025-10-09	25.02	25.67	24.45	24.83	24.80	qfq	4,179,431	104,562,340	-0.80%
2025-09-30	25.45	25.74	25.00	25.03	25.00	qfq	3,465,011	87,845,489	-2.04%
2025-09-29	25.64	25.85	24.90	25.55	25.52	qfq	3,219,112	81,789,664	-0.12%
2025-09-26	26.62	27.28	25.50	25.58	25.55	qfq	3,409,262	89,248,378	-4.37%
2025-09-25	26.77	27.20	26.27	26.75	26.72	qfq	3,272,598	87,747,111	0.56%
2025-09-24	26.11	27.08	26.11	26.60	26.57	qfq	3,578,682	95,777,500	0.04%
2025-09-23	27.24	27.24	25.70	26.59	26.56	qfq	3,391,911	88,996,344	-0.64%
2025-09-22	26.58	27.18	26.01	26.76	26.73	qfq	3,177,862	84,216,152	0.64%
2025-09-19	25.99	26.80	25.96	26.59	26.56	qfq	2,827,440	74,604,060	2.39%
2025-09-18	26.40	27.17	25.70	25.97	25.94	qfq	3,515,888	93,066,487	-1.44%
2025-09-17	26.98	27.30	26.25	26.35	26.32	qfq	2,718,117	72,610,360	-3.13%
2025-09-16	25.85	27.24	25.73	27.20	27.17	qfq	3,128,617	82,998,440	5.02%
2025-09-15	26.99	26.99	25.90	25.90	25.87	qfq	3,531,873	92,462,839	-2.52%
2025-09-12	26.98	27.55	26.48	26.57	26.54	qfq	4,226,421	114,039,437	-1.85%
2025-09-11	25.93	27.25	25.35	27.07	27.04	qfq	4,769,283	126,326,683	4.88%
2025-09-10	26.21	26.49	25.53	25.81	25.78	qfq	3,271,961	84,779,302	-2.01%
2025-09-09	26.13	26.79	25.95	26.34	26.31	qfq	3,750,092	98,719,417	0.42%
2025-09-08	25.99	26.37	25.31	26.23	26.20	qfq	4,829,799	125,844,163	4.05%
2025-09-05	23.00	25.22	22.70	25.21	25.18	qfq	5,441,674	132,429,751	10.23%
2025-09-04	23.46	23.95	22.45	22.87	22.84	qfq	4,258,349	98,296,063	-2.06%
2025-09-03	23.96	24.19	23.23	23.35	23.32	qfq	2,989,576	70,626,262	-2.01%
2025-09-02	24.70	25.08	23.65	23.83	23.80	qfq	5,233,370	126,391,517	-4.30%
2025-09-01	24.76	25.23	24.32	24.90	24.87	qfq	4,076,263	100,990,820	0.61%
2025-08-29	24.30	25.37	24.08	24.75	24.72	qfq	5,666,433	139,884,812	1.68%
2025-08-28	22.94	24.34	22.93	24.34	24.31	qfq	7,290,012	173,624,394	5.78%
2025-08-27	23.30	24.20	23.01	23.01	22.98	qfq	6,350,538	149,383,118	-1.12%
2025-08-26	21.67	23.58	21.41	23.27	23.24	qfq	7,665,444	174,450,107	6.35%
2025-08-25	21.35	22.07	20.75	21.88	21.85	qfq	5,987,407	128,465,413	2.96%
2025-08-22	20.77	21.49	20.60	21.25	21.22	qfq	4,159,082	87,787,529	1.34%
2025-08-21	21.00	22.07	20.70	20.97	20.94	qfq	7,459,378	158,323,784	-0.33%
2025-08-20	20.62	21.07	20.48	21.04	21.01	qfq	4,410,366	91,438,750	1.25%
2025-08-19	20.65	20.83	20.11	20.78	20.75	qfq	7,022,480	144,019,469	0.34%
2025-08-18	18.95	20.99	18.95	20.71	20.68	qfq	10,355,068	212,544,383	7.92%
2025-08-15	18.50	19.21	18.49	19.19	19.17	qfq	2,887,045	54,461,240	3.73%
2025-08-14	19.32	19.36	18.40	18.50	18.48	qfq	5,174,608	97,096,280	-4.24%
2025-08-13	19.13	19.46	19.02	19.32	19.30	qfq	3,374,701	64,849,652	1.05%
2025-08-12	19.86	19.86	19.00	19.12	19.10	qfq	3,251,991	62,510,641	-2.85%
2025-08-11	19.45	19.88	19.40	19.68	19.65	qfq	2,410,224	47,377,122	0.82%
2025-08-08	19.43	19.59	19.26	19.52	19.50	qfq	3,158,208	61,346,633	0.21%
2025-08-07	19.80	20.19	19.48	19.48	19.46	qfq	4,291,737	84,840,936	-1.81%
2025-08-06	19.20	19.97	19.11	19.84	19.81	qfq	4,079,071	79,942,388	3.33%
2025-08-05	18.91	19.43	18.60	19.20	19.18	qfq	5,363,993	102,417,867	1.43%
2025-08-04	17.38	18.99	17.23	18.93	18.91	qfq	5,732,074	104,633,001	8.48%
2025-08-01	17.52	17.60	17.27	17.45	17.43	qfq	2,241,414	39,057,699	0.17%
2025-07-31	17.49	18.13	17.39	17.42	17.40	qfq	4,048,941	71,738,027	-0.40%
2025-07-30	17.34	17.66	17.16	17.49	17.47	qfq	2,912,553	50,656,969	0.75%
2025-07-29	17.30	17.42	17.24	17.36	17.34	qfq	2,203,531	38,153,883	0.35%
2025-07-28	16.90	17.44	16.76	17.30	17.28	qfq	3,390,063	58,008,812	2.37%
2025-07-25	16.48	16.90	16.48	16.90	16.88	qfq	2,604,743	43,481,644	2.18%
2025-07-24	16.67	16.67	16.48	16.54	16.52	qfq	1,855,157	30,704,721	0.49%
2025-07-23	16.63	16.80	16.39	16.46	16.44	qfq	1,989,019	32,984,523	-0.96%
2025-07-22	16.52	16.99	16.46	16.62	16.60	qfq	3,449,545	57,710,355	0.85%
2025-07-21	16.10	16.66	16.06	16.48	16.46	qfq	3,803,315	62,662,411	2.55%
2025-07-18	16.10	16.58	15.88	16.07	16.05	qfq	2,899,147	46,554,959	0.50%
2025-07-17	16.07	16.07	15.86	15.99	15.97	qfq	1,728,419	27,655,221	0.31%
2025-07-16	16.00	16.00	15.84	15.94	15.92	qfq	1,572,204	25,053,685	0.19%
2025-07-15	16.00	16.05	15.80	15.91	15.89	qfq	1,586,635	25,242,251	0.19%
2025-07-14	15.80	15.92	15.75	15.88	15.86	qfq	919,751	14,570,540	0.19%
2025-07-11	15.80	15.97	15.75	15.85	15.83	qfq	1,528,512	24,220,230	0.25%
2025-07-10	15.90	16.00	15.61	15.81	15.79	qfq	2,185,051	34,429,942	-0.25%
2025-07-09	16.30	16.52	15.73	15.85	15.83	qfq	3,458,840	55,217,471	-2.76%
2025-07-08	16.36	16.59	16.26	16.30	16.28	qfq	1,628,616	26,675,034	-0.06%
2025-07-07	16.30	16.39	16.14	16.31	16.29	qfq	1,349,093	21,951,645	0.00%
2025-07-04	16.65	16.65	16.22	16.31	16.29	qfq	1,578,611	25,831,469	-1.87%
2025-07-03	16.69	16.80	16.50	16.62	16.60	qfq	1,197,486	19,895,187	0.24%
2025-07-02	16.71	16.90	16.53	16.58	16.56	qfq	1,347,974	22,432,018	-1.66%
2025-07-01	16.61	17.07	16.38	16.86	16.84	qfq	3,692,189	61,965,619	1.81%
2025-06-30	16.56	16.86	16.47	16.56	16.54	qfq	1,758,735	29,134,649	-0.12%
2025-06-27	16.35	17.05	16.35	16.58	16.56	qfq	3,312,044	55,428,135	1.41%
2025-06-26	16.55	16.64	16.19	16.35	16.33	qfq	2,084,146	34,157,641	-1.21%
2025-06-25	16.19	16.76	16.16	16.55	16.53	qfq	2,740,573	45,084,145	1.66%
2025-06-24	16.22	16.54	16.11	16.28	16.26	qfq	3,991,462	65,103,382	-0.55%
2025-06-23	14.90	16.60	14.78	16.37	16.35	qfq	7,120,120	113,797,429	9.35%
2025-06-20	15.01	15.67	14.90	14.97	14.95	qfq	2,618,580	39,722,875	-0.27%
2025-06-19	15.31	15.37	14.92	15.01	14.99	qfq	942,079	14,230,483	-1.64%
2025-06-18	14.96	15.30	14.96	15.26	15.24	qfq	1,164,734	17,657,121	1.53%
2025-06-17	15.05	15.15	14.96	15.03	15.01	qfq	1,075,818	16,172,328	-0.40%
2025-06-16	15.04	15.14	14.97	15.09	15.07	qfq	973,317	14,667,770	0.40%
2025-06-13	15.15	15.37	14.96	15.03	15.01	qfq	1,244,755	18,820,349	-1.05%
2025-06-12	15.44	15.48	15.14	15.19	15.17	qfq	1,482,995	22,677,154	-0.85%
2025-06-11	14.95	15.59	14.82	15.32	15.30	qfq	2,672,550	40,746,741	2.82%
2025-06-10	15.15	15.25	14.76	14.90	14.88	qfq	1,724,180	25,858,039	-1.72%
2025-06-09	15.39	15.54	15.04	15.16	15.14	qfq	3,043,497	46,182,677	-1.88%
2025-06-06	15.46	15.51	15.40	15.45	15.43	qfq	653,294	10,091,453	-0.26%
2025-06-05	15.54	15.62	15.32	15.49	15.47	qfq	1,124,587	17,400,570	0.19%
2025-06-04	15.30	15.68	15.25	15.46	15.44	qfq	1,315,953	20,451,550	1.05%
2025-06-03	15.26	15.39	15.01	15.30	15.28	qfq	1,001,743	15,280,891	1.19%
2025-05-30	15.43	15.55	15.02	15.12	15.10	qfq	1,138,043	17,328,822	-2.89%
2025-05-29	15.02	15.72	15.02	15.57	15.55	qfq	1,836,512	28,225,614	3.39%
2025-05-28	15.01	15.54	15.01	15.06	15.04	qfq	1,069,554	16,241,705	0.13%
2025-05-27	15.00	15.26	14.92	15.04	15.02	qfq	1,033,114	15,531,289	0.20%
2025-05-26	14.80	15.10	14.70	15.01	14.99	qfq	1,496,183	22,270,307	1.42%
2025-05-23	15.00	15.20	14.80	14.80	14.78	qfq	1,185,747	17,790,646	-1.66%
2025-05-22	15.23	15.48	15.03	15.05	15.03	qfq	1,408,390	21,474,829	-1.12%
2025-05-21	15.56	15.60	15.00	15.22	15.20	qfq	1,104,110	16,870,918	-1.81%
2025-05-20	15.35	15.51	15.06	15.50	15.48	qfq	1,234,624	19,013,010	1.97%
2025-05-19	15.24	15.40	14.89	15.20	15.18	qfq	1,850,087	27,935,160	-0.33%
2025-05-16	15.50	15.50	15.10	15.25	15.23	qfq	923,649	14,143,552	-0.20%
2025-05-15	15.81	15.81	15.22	15.28	15.26	qfq	1,086,028	16,650,358	-1.16%
2025-05-14	15.54	15.80	15.38	15.46	15.44	qfq	1,642,301	25,552,384	-0.06%
2025-05-13	15.75	15.93	15.40	15.47	15.45	qfq	1,912,424	29,863,296	-0.77%
2025-05-12	15.81	15.83	15.52	15.59	15.57	qfq	1,320,037	20,667,905	-0.06%
2025-05-09	15.72	15.90	15.51	15.60	15.58	qfq	1,121,909	17,544,960	-1.33%
2025-05-08	15.65	15.87	15.63	15.81	15.79	qfq	1,146,251	18,054,840	0.64%
2025-05-07	16.17	16.17	15.58	15.71	15.69	qfq	1,672,647	26,459,235	-0.13%
2025-05-06	15.18	15.87	15.18	15.73	15.71	qfq	2,079,034	32,496,457	3.62%
2025-04-30	15.10	15.57	15.10	15.18	15.16	qfq	1,430,279	21,922,340	-0.33%
2025-04-29	15.12	15.30	14.97	15.23	15.21	qfq	816,881	12,416,860	0.66%
2025-04-28	15.33	15.33	14.90	15.13	15.11	qfq	982,971	14,809,999	0.13%
2025-04-25	15.24	15.39	15.08	15.11	15.09	qfq	1,031,112	15,705,550	-0.85%
2025-04-24	15.58	15.65	15.05	15.24	15.22	qfq	909,337	13,860,087	-1.10%
2025-04-23	15.36	15.56	15.22	15.41	15.39	qfq	1,116,262	17,173,179	0.72%
2025-04-22	15.11	15.46	15.11	15.30	15.28	qfq	1,088,664	16,613,202	0.33%
2025-04-21	14.75	15.28	14.75	15.25	15.23	qfq	1,341,698	20,371,906	2.28%
2025-04-18	14.75	15.04	14.68	14.91	14.89	qfq	1,043,965	15,530,892	0.47%
2025-04-17	14.78	15.17	14.55	14.84	14.82	qfq	1,083,725	16,239,655	-0.13%
2025-04-16	15.11	15.12	14.59	14.86	14.84	qfq	1,307,266	19,382,902	-1.65%
2025-04-15	15.09	15.20	14.91	15.11	15.09	qfq	1,077,041	16,253,607	0.13%
2025-04-14	15.48	15.68	15.01	15.09	15.07	qfq	2,126,788	32,399,304	-0.72%
2025-04-11	14.45	15.66	14.45	15.20	15.18	qfq	3,666,046	55,617,640	4.83%
2025-04-10	14.50	15.09	14.47	14.50	14.48	qfq	2,631,998	39,000,852	1.05%
2025-04-09	13.49	14.46	12.80	14.35	14.33	qfq	2,924,464	40,347,281	1.77%
2025-04-08	13.78	14.64	13.78	14.10	14.08	qfq	2,991,423	42,262,000	2.99%
2025-04-07	16.12	16.12	13.58	13.69	13.67	qfq	4,815,190	71,426,343	-19.38%
2025-04-03	16.95	17.45	16.73	16.98	16.96	qfq	2,683,674	45,905,471	-1.28%
2025-04-02	17.02	17.50	16.88	17.20	17.18	qfq	2,350,331	40,595,640	1.24%
2025-04-01	16.45	17.55	16.27	16.99	16.97	qfq	3,239,317	55,737,930	3.22%
2025-03-31	16.92	17.00	16.20	16.46	16.44	qfq	2,078,234	34,342,074	-1.56%
2025-03-28	16.76	17.07	16.66	16.72	16.70	qfq	1,338,691	22,526,199	-0.12%
2025-03-27	16.73	17.02	16.44	16.74	16.72	qfq	1,668,666	27,917,662	-1.06%
2025-03-26	15.92	17.37	15.84	16.92	16.90	qfq	3,643,530	60,997,851	6.48%
2025-03-25	16.09	16.09	15.71	15.89	15.87	qfq	1,227,575	19,512,003	-0.69%
2025-03-24	16.27	16.37	15.57	16.00	15.98	qfq	2,315,188	37,091,271	-2.14%
2025-03-21	16.59	16.78	16.29	16.35	16.33	qfq	1,600,491	26,375,563	-2.10%
2025-03-20	16.79	16.91	16.63	16.70	16.68	qfq	1,509,616	25,320,127	-0.48%
2025-03-19	16.98	17.29	16.66	16.78	16.76	qfq	1,895,861	31,842,773	-2.16%
2025-03-18	17.21	17.46	17.01	17.15	17.13	qfq	2,585,832	44,463,774	0.23%
2025-03-17	16.61	17.15	16.48	17.11	17.09	qfq	2,655,421	45,013,200	3.13%
2025-03-14	16.33	16.72	16.10	16.59	16.57	qfq	2,013,667	33,143,729	1.53%
2025-03-13	16.64	16.77	16.25	16.34	16.32	qfq	2,348,655	38,679,318	-1.98%
2025-03-12	16.86	17.03	16.63	16.67	16.65	qfq	2,002,500	33,763,665	-0.77%
2025-03-11	16.45	16.88	16.44	16.80	16.78	qfq	1,886,835	31,377,978	0.84%
2025-03-10	16.81	16.89	16.50	16.66	16.64	qfq	1,867,473	31,127,000	-0.12%
2025-03-07	16.90	16.98	16.61	16.68	16.66	qfq	2,041,481	34,251,584	-0.83%
2025-03-06	16.91	16.99	16.74	16.82	16.80	qfq	2,322,989	39,206,827	1.26%
2025-03-05	16.77	16.94	16.39	16.61	16.59	qfq	2,370,501	39,302,359	-0.95%
2025-03-04	16.56	16.90	16.56	16.77	16.75	qfq	2,576,560	43,031,239	0.36%
2025-03-03	16.80	17.11	16.60	16.71	16.69	qfq	2,576,477	43,390,384	-0.42%
2025-02-28	17.48	17.65	16.69	16.78	16.76	qfq	3,770,743	64,611,044	-4.17%
2025-02-27	17.64	17.64	17.20	17.51	17.49	qfq	4,926,911	85,847,524	-0.91%
2025-02-26	16.35	18.47	16.35	17.67	17.65	qfq	8,790,685	154,165,440	7.48%
2025-02-25	16.13	16.60	16.13	16.44	16.42	qfq	2,907,411	47,808,089	0.67%
2025-02-24	16.54	16.55	16.13	16.33	16.31	qfq	2,084,248	33,926,765	-0.79%
2025-02-21	16.40	16.55	16.09	16.46	16.44	qfq	2,639,498	43,045,369	0.61%
2025-02-20	15.69	16.40	15.61	16.36	16.34	qfq	3,283,598	53,104,213	4.87%
2025-02-19	15.33	15.78	15.10	15.60	15.58	qfq	1,890,520	29,509,360	2.70%
2025-02-18	15.67	15.77	15.16	15.19	15.17	qfq	1,853,407	28,647,517	-2.69%
2025-02-17	15.56	15.80	15.51	15.61	15.59	qfq	1,569,521	24,551,223	0.32%
2025-02-14	15.80	15.98	15.50	15.56	15.54	qfq	2,233,492	34,918,852	-1.71%
2025-02-13	16.18	16.20	15.79	15.83	15.81	qfq	1,933,278	30,816,932	-1.86%
2025-02-12	16.07	16.15	15.90	16.13	16.11	qfq	1,783,637	28,583,032	0.37%
2025-02-11	16.00	16.18	15.87	16.07	16.05	qfq	1,491,269	23,819,754	-0.12%
2025-02-10	16.15	16.19	15.76	16.09	16.07	qfq	1,980,544	31,730,410	1.32%
2025-02-07	15.84	16.25	15.78	15.88	15.86	qfq	2,702,822	43,257,318	-0.50%
2025-02-06	15.66	16.12	15.47	15.96	15.94	qfq	1,648,859	26,222,763	2.18%
2025-02-05	15.60	15.68	15.30	15.62	15.60	qfq	1,442,078	22,390,422	2.09%
2025-01-27	15.88	15.88	15.30	15.30	15.28	qfq	1,396,526	21,691,938	-1.86%
2025-01-24	15.17	15.60	15.07	15.59	15.57	qfq	1,823,000	28,112,478	2.90%
2025-01-23	15.48	15.54	15.09	15.15	15.13	qfq	1,764,792	27,068,481	0.07%
2025-01-22	15.45	15.52	15.10	15.14	15.12	qfq	1,426,448	21,780,696	-2.01%
2025-01-21	15.58	15.58	15.14	15.45	15.43	qfq	1,248,493	19,145,681	0.06%
2025-01-20	15.31	15.54	15.17	15.44	15.42	qfq	1,065,336	16,396,801	0.85%
2025-01-17	15.27	15.45	14.98	15.31	15.29	qfq	1,216,095	18,511,479	0.07%
2025-01-16	14.84	15.30	14.71	15.30	15.28	qfq	2,453,524	36,891,600	3.59%
2025-01-15	15.08	15.15	14.66	14.77	14.75	qfq	1,104,309	16,387,280	-1.80%
2025-01-14	14.17	15.06	14.17	15.04	15.02	qfq	1,387,192	20,515,611	6.21%
2025-01-13	14.26	14.53	13.93	14.16	14.14	qfq	1,444,086	20,475,770	-0.42%
2025-01-10	14.76	14.94	14.22	14.22	14.20	qfq	1,163,445	16,992,933	-2.34%
2025-01-09	14.75	14.94	14.48	14.56	14.54	qfq	1,151,159	16,933,575	-0.41%
2025-01-08	14.56	14.84	14.06	14.62	14.60	qfq	1,435,566	20,813,130	-0.34%
2025-01-07	14.18	14.68	14.17	14.67	14.65	qfq	1,465,135	21,142,053	3.60%
2025-01-06	14.48	14.48	13.88	14.16	14.14	qfq	1,745,999	24,740,479	-1.19%
2025-01-03	15.31	15.33	14.30	14.33	14.31	qfq	2,284,011	33,783,949	-6.28%
2025-01-02	15.69	15.69	14.98	15.29	15.27	qfq	2,371,312	36,165,159	-1.48%
2024-12-31	16.35	16.35	15.52	15.52	15.50	qfq	1,223,926	19,289,461	-3.24%
2024-12-30	15.95	16.34	15.44	16.04	16.02	qfq	2,178,946	35,027,833	2.30%
2024-12-27	16.06	16.29	15.66	15.68	15.66	qfq	1,391,621	22,196,455	-2.06%
2024-12-26	15.86	16.28	15.57	16.01	15.99	qfq	934,851	15,004,660	1.65%
2024-12-25	16.19	16.22	15.61	15.75	15.73	qfq	1,248,911	19,736,401	-2.66%
2024-12-24	16.30	16.30	15.76	16.18	16.16	qfq	1,232,935	19,742,600	1.63%
2024-12-23	16.99	16.99	15.90	15.92	15.90	qfq	2,007,690	32,540,129	-5.41%
2024-12-20	15.81	17.19	15.74	16.83	16.81	qfq	2,988,940	49,814,670	6.65%
2024-12-19	15.61	16.06	15.55	15.78	15.76	qfq	1,963,376	30,911,905	-0.06%
2024-12-18	16.18	16.18	15.55	15.79	15.77	qfq	2,063,439	32,600,529	0.25%
2024-12-17	16.03	16.28	15.67	15.75	15.73	qfq	2,111,998	33,500,421	-2.05%
2024-12-16	16.36	16.47	15.99	16.08	16.06	qfq	2,637,115	42,701,249	-1.59%
2024-12-13	17.18	17.18	16.27	16.34	16.32	qfq	2,097,357	34,718,595	-4.22%
2024-12-12	17.00	17.30	16.70	17.06	17.04	qfq	1,746,051	29,537,818	0.00%
2024-12-11	16.85	17.15	16.73	17.06	17.04	qfq	2,775,619	47,090,251	1.37%
2024-12-10	17.31	17.47	16.81	16.83	16.81	qfq	2,919,931	49,926,306	0.36%
2024-12-09	16.63	16.92	16.40	16.77	16.75	qfq	2,288,262	38,090,812	0.96%
2024-12-06	16.57	16.80	16.23	16.61	16.59	qfq	2,271,128	37,489,965	-0.42%
2024-12-05	16.42	16.88	16.31	16.68	16.66	qfq	2,424,849	40,526,106	1.58%
2024-12-04	16.90	17.12	16.28	16.42	16.40	qfq	2,986,093	49,386,363	-3.86%
2024-12-03	16.96	17.38	16.86	17.08	17.06	qfq	2,468,480	42,236,603	0.59%
2024-12-02	17.04	17.30	16.65	16.98	16.96	qfq	2,886,239	48,869,973	1.07%
2024-11-29	16.71	17.39	16.63	16.80	16.78	qfq	2,637,620	44,749,457	0.00%
2024-11-28	16.70	17.28	16.50	16.80	16.78	qfq	2,919,454	49,306,184	0.84%
2024-11-27	17.12	17.12	16.26	16.66	16.64	qfq	4,428,200	73,224,775	-2.69%
2024-11-26	17.12	17.60	16.85	17.12	17.10	qfq	1,133,399	19,534,491	-0.93%
2024-11-25	17.00	17.34	16.79	17.28	17.26	qfq	2,011,934	34,281,883	1.83%
2024-11-22	18.18	18.21	16.90	16.97	16.95	qfq	2,816,365	49,377,959	-5.93%
2024-11-21	18.00	18.43	17.70	18.04	18.02	qfq	1,966,316	35,504,927	0.22%
2024-11-20	18.16	18.37	17.90	18.00	17.98	qfq	2,893,262	52,371,833	-0.50%
2024-11-19	17.50	18.25	17.22	18.09	18.07	qfq	2,923,175	51,745,155	4.99%
2024-11-18	18.00	18.43	17.03	17.23	17.21	qfq	3,823,571	66,662,645	-4.28%
2024-11-15	18.82	19.11	17.91	18.00	17.98	qfq	2,428,566	45,004,914	-4.36%
2024-11-14	19.30	19.85	18.80	18.82	18.80	qfq	2,947,122	56,562,545	-2.74%
2024-11-13	18.91	19.49	18.81	19.35	19.33	qfq	3,479,858	66,628,749	1.95%
2024-11-12	20.00	20.32	18.88	18.98	18.96	qfq	7,948,202	154,627,857	-7.23%
2024-11-11	18.00	21.29	17.83	20.46	20.43	qfq	10,745,716	213,674,316	14.05%
2024-11-08	17.75	18.38	17.50	17.94	17.92	qfq	4,198,119	75,457,060	2.22%
2024-11-07	16.87	17.88	16.74	17.55	17.53	qfq	3,894,756	67,293,258	2.93%
2024-11-06	17.50	17.70	16.82	17.05	17.03	qfq	4,705,214	80,933,138	-2.57%
2024-11-05	16.91	17.80	16.91	17.50	17.48	qfq	5,492,695	95,621,375	6.58%
2024-11-04	15.44	16.86	15.44	16.42	16.40	qfq	4,064,768	66,375,917	6.35%
2024-11-01	15.78	16.05	15.28	15.44	15.42	qfq	3,483,933	54,415,334	-2.28%
2024-10-31	15.73	16.02	15.39	15.80	15.78	qfq	3,217,297	50,660,637	0.45%
2024-10-30	15.21	15.84	15.14	15.73	15.71	qfq	3,485,085	53,710,013	1.48%
2024-10-29	15.88	16.28	15.40	15.50	15.48	qfq	3,810,061	60,302,024	-1.96%
2024-10-28	16.00	16.09	15.65	15.81	15.79	qfq	2,759,269	43,757,466	-0.44%
2024-10-25	16.18	16.22	15.84	15.88	15.86	qfq	3,326,577	53,282,085	-0.50%
2024-10-24	16.40	16.40	15.83	15.96	15.94	qfq	3,497,222	55,896,928	-2.68%
2024-10-23	15.56	17.00	15.32	16.40	16.38	qfq	6,838,097	110,924,803	5.40%
2024-10-22	15.53	15.87	15.27	15.56	15.54	qfq	5,279,722	82,061,930	0.19%
2024-10-21	15.41	16.08	14.65	15.53	15.51	qfq	7,626,306	117,042,477	3.40%
2024-10-18	13.85	15.40	13.32	15.02	15.00	qfq	8,368,893	120,801,279	11.67%
2024-10-17	13.06	14.12	12.99	13.45	13.43	qfq	5,429,349	73,346,521	4.83%
2024-10-16	12.90	13.38	12.72	12.83	12.81	qfq	3,448,145	44,553,140	-1.84%
2024-10-15	13.32	13.55	12.98	13.07	13.05	qfq	2,962,670	39,415,143	-1.51%
2024-10-14	12.60	13.32	12.38	13.27	13.25	qfq	3,804,585	48,819,247	3.67%
2024-10-11	13.84	13.84	12.54	12.80	12.78	qfq	3,586,001	46,718,379	-7.58%
2024-10-10	14.40	14.50	13.55	13.85	13.83	qfq	4,353,624	61,173,742	-0.57%
2024-10-09	15.28	15.68	13.93	13.93	13.91	qfq	7,095,033	105,515,278	-12.83%
2024-10-08	15.98	16.00	14.20	15.98	15.96	qfq	9,650,396	147,155,019	19.25%
2024-09-30	11.54	13.41	11.54	13.40	13.38	qfq	6,827,077	85,696,376	19.86%
2024-09-27	11.25	11.39	10.82	11.18	11.17	qfq	3,188,805	35,419,059	2.95%
2024-09-26	9.85	10.88	9.83	10.86	10.85	qfq	4,845,599	50,421,802	9.26%
2024-09-25	9.64	10.08	9.61	9.94	9.93	qfq	3,358,988	33,261,166	4.30%
2024-09-24	9.15	9.55	9.05	9.53	9.52	qfq	2,127,440	19,876,932	4.61%
2024-09-23	9.09	9.37	9.06	9.11	9.10	qfq	1,392,657	12,760,476	-0.65%
2024-09-20	9.40	9.44	9.09	9.17	9.16	qfq	1,376,908	12,707,471	-1.61%
2024-09-19	9.50	9.67	9.25	9.32	9.31	qfq	1,963,058	18,404,361	0.11%
2024-09-18	9.67	9.68	9.18	9.31	9.30	qfq	1,351,279	12,624,286	-2.21%
2024-09-13	9.81	9.99	9.48	9.52	9.51	qfq	1,842,721	17,668,055	-2.96%
2024-09-12	9.94	10.13	9.77	9.81	9.80	qfq	1,317,729	13,112,164	-1.51%
2024-09-11	9.96	10.12	9.81	9.96	9.95	qfq	1,735,704	17,318,217	0.81%
2024-09-10	9.63	10.00	9.57	9.88	9.87	qfq	3,034,305	29,710,325	4.66%
2024-09-09	9.55	9.62	9.33	9.44	9.43	qfq	2,038,149	19,246,903	-1.67%
2024-09-06	9.57	9.84	9.54	9.60	9.59	qfq	2,110,297	20,392,501	-1.74%
2024-09-05	9.85	9.92	9.70	9.77	9.76	qfq	1,457,036	14,279,024	-1.01%
2024-09-04	10.16	10.16	9.75	9.87	9.86	qfq	2,793,630	27,655,728	-1.60%
2024-09-03	10.07	10.26	9.92	10.03	10.02	qfq	2,094,232	21,041,580	-0.69%
2024-09-02	10.43	10.64	10.05	10.10	10.09	qfq	3,309,051	34,113,642	-3.16%
2024-08-30	10.12	10.60	10.05	10.43	10.42	qfq	3,591,846	37,379,729	3.47%
2024-08-29	9.70	10.24	9.69	10.08	10.07	qfq	3,215,944	32,168,637	3.38%
2024-08-28	9.50	9.85	9.50	9.75	9.74	qfq	2,013,808	19,547,981	0.21%
2024-08-27	9.86	10.03	9.60	9.73	9.72	qfq	2,671,424	26,148,084	-1.42%
2024-08-26	9.63	9.98	9.60	9.87	9.86	qfq	4,321,605	42,386,163	3.79%
2024-08-23	9.42	9.62	9.27	9.51	9.50	qfq	2,763,908	26,030,908	0.32%
2024-08-22	9.60	9.61	9.40	9.48	9.47	qfq	2,815,429	26,767,419	-0.32%
2024-08-21	8.80	9.62	8.80	9.51	9.50	qfq	2,872,642	27,230,611	2.70%
2024-08-20	9.11	9.36	9.11	9.26	9.25	qfq	1,938,503	17,936,518	0.33%
2024-08-19	9.48	9.48	8.99	9.23	9.22	qfq	2,835,498	26,135,644	-1.81%
2024-08-16	9.13	9.53	9.10	9.40	9.39	qfq	2,743,556	25,662,838	3.41%
2024-08-15	9.17	9.28	9.01	9.09	9.08	qfq	3,282,414	30,033,331	-0.11%
2024-08-14	9.03	9.16	9.02	9.10	9.09	qfq	1,826,543	16,608,288	0.78%
2024-08-13	8.85	9.05	8.60	9.03	9.02	qfq	2,833,978	25,047,946	3.32%
2024-08-12	8.87	8.87	8.68	8.74	8.73	qfq	1,963,544	17,198,880	-1.69%
2024-08-09	8.88	9.09	8.84	8.89	8.88	qfq	2,135,844	19,077,889	0.11%
2024-08-08	8.87	9.03	8.72	8.88	8.87	qfq	2,300,070	20,399,038	0.00%
2024-08-07	9.05	9.11	8.75	8.88	8.87	qfq	2,524,071	22,436,742	-0.34%
2024-08-06	8.88	9.10	8.71	8.91	8.90	qfq	3,889,882	34,644,085	4.70%
2024-08-05	8.87	9.05	8.46	8.51	8.50	qfq	2,273,674	19,761,538	-4.38%
2024-08-02	8.98	9.13	8.86	8.90	8.89	qfq	1,625,228	14,607,922	-2.09%
2024-08-01	9.36	9.40	9.03	9.09	9.08	qfq	2,313,260	21,185,913	-2.36%
2024-07-31	8.84	9.36	8.69	9.31	9.30	qfq	2,071,284	18,862,282	6.04%
2024-07-30	8.79	8.93	8.63	8.78	8.77	qfq	1,092,247	9,586,704	-0.11%
2024-07-29	9.05	9.18	8.70	8.79	8.78	qfq	1,188,763	10,499,948	-1.46%
2024-07-26	8.94	9.09	8.81	8.92	8.91	qfq	1,232,571	11,052,271	0.00%
2024-07-25	8.80	9.08	8.58	8.92	8.91	qfq	1,744,826	15,492,714	1.83%
2024-07-24	8.99	9.12	8.75	8.76	8.75	qfq	1,702,641	15,146,723	-3.52%
2024-07-23	9.48	9.48	9.03	9.08	9.07	qfq	1,515,459	13,932,451	-2.99%
2024-07-22	9.32	9.48	9.25	9.36	9.35	qfq	1,660,668	15,569,200	-0.74%
2024-07-19	9.39	9.48	9.12	9.43	9.42	qfq	1,985,985	18,506,858	2.06%
2024-07-18	9.27	9.38	8.96	9.24	9.23	qfq	1,580,221	14,438,174	-0.32%
2024-07-17	9.48	9.68	9.27	9.27	9.26	qfq	1,439,724	13,533,089	-3.34%
2024-07-16	9.43	9.61	9.31	9.59	9.58	qfq	1,671,212	15,863,636	0.21%
2024-07-15	9.87	9.91	9.46	9.57	9.56	qfq	2,103,512	20,259,975	-1.95%
2024-07-12	9.87	9.89	9.60	9.76	9.75	qfq	1,649,326	16,057,868	0.93%
2024-07-11	9.42	9.77	9.42	9.67	9.66	qfq	1,824,080	17,547,764	3.09%
2024-07-10	9.36	9.53	9.27	9.38	9.37	qfq	1,284,378	12,077,835	0.21%
2024-07-09	8.98	9.39	8.88	9.36	9.35	qfq	1,710,638	15,715,799	4.35%
2024-07-08	9.40	9.40	8.88	8.97	8.96	qfq	1,426,854	12,959,944	-4.27%
2024-07-05	9.32	9.49	9.03	9.37	9.36	qfq	1,783,353	16,511,585	1.63%
2024-07-04	9.48	9.63	9.18	9.22	9.21	qfq	2,139,157	19,986,587	-3.76%
2024-07-03	9.75	9.78	9.35	9.58	9.57	qfq	1,871,763	17,839,946	-1.14%
2024-07-02	9.81	9.94	9.60	9.69	9.68	qfq	1,556,621	15,227,547	-0.82%
2024-07-01	10.05	10.05	9.51	9.77	9.76	qfq	2,317,211	22,607,613	-2.69%
2024-06-28	10.09	10.49	9.99	10.04	10.03	qfq	2,029,646	20,816,936	-0.10%
2024-06-27	10.22	10.55	10.01	10.05	10.04	qfq	2,081,820	21,431,034	-1.76%
2024-06-26	10.07	10.29	9.73	10.23	10.22	qfq	2,783,023	27,718,196	3.23%
2024-06-25	10.13	10.29	9.82	9.91	9.90	qfq	1,755,901	17,526,587	-2.65%
2024-06-24	10.94	10.94	10.16	10.18	10.17	qfq	1,977,334	20,786,258	-6.52%
2024-06-21	11.02	11.11	10.62	10.89	10.88	qfq	1,976,630	21,425,166	-1.71%
2024-06-20	11.02	11.63	10.97	11.08	11.07	qfq	3,252,476	36,790,895	1.28%
2024-06-19	11.13	11.19	10.77	10.94	10.93	qfq	1,461,118	15,962,867	-1.62%
2024-06-18	11.12	11.16	10.83	11.12	11.11	qfq	1,896,784	20,910,182	1.83%
2024-06-17	11.03	11.19	10.69	10.92	10.91	qfq	2,767,435	30,264,616	-1.18%
2024-06-14	11.08	11.23	10.88	11.05	11.04	qfq	1,952,510	21,498,516	-1.25%
2024-06-13	10.77	11.49	10.68	11.19	11.18	qfq	2,965,822	32,966,966	4.29%
2024-06-12	10.57	10.96	10.57	10.73	10.72	qfq	1,156,680	12,483,783	2.09%
2024-06-11	10.04	10.59	9.89	10.51	10.50	qfq	1,657,561	17,042,640	3.55%
2024-06-07	10.01	10.44	10.00	10.15	10.14	qfq	1,225,312	12,476,653	1.50%
2024-06-06	10.49	10.72	9.84	10.00	9.99	qfq	2,227,074	22,517,492	-4.40%
2024-06-05	10.60	10.71	10.45	10.46	10.45	qfq	1,871,056	19,797,540	-1.32%
2024-06-04	11.29	11.29	10.39	10.60	10.59	qfq	2,675,577	28,548,930	-5.27%
2024-06-03	11.62	11.70	11.07	11.19	11.18	qfq	1,784,603	20,232,701	-3.28%
2024-05-31	11.34	11.82	11.22	11.57	11.56	qfq	2,580,558	29,856,985	3.30%
2024-05-30	11.05	11.33	10.90	11.20	11.19	qfq	1,596,820	17,899,333	0.54%
2024-05-29	10.85	11.33	10.85	11.14	11.13	qfq	1,241,431	13,917,753	0.72%
2024-05-28	11.33	11.40	11.00	11.06	11.05	qfq	1,266,748	14,161,833	-1.51%
2024-05-27	11.44	11.47	10.86	11.23	11.22	qfq	2,209,660	24,493,171	-0.62%
2024-05-24	11.10	11.77	11.10	11.30	11.29	qfq	1,481,871	16,810,186	-2.25%
2024-05-23	11.94	11.94	11.40	11.56	11.55	qfq	1,456,887	16,919,335	-1.70%
2024-05-22	11.38	11.82	11.31	11.76	11.74	qfq	1,808,659	20,947,384	3.80%
2024-05-21	11.44	11.48	11.24	11.33	11.32	qfq	1,444,243	16,387,976	-0.96%
2024-05-20	11.56	11.96	11.36	11.44	11.43	qfq	1,645,519	19,065,916	-0.78%
2024-05-17	11.34	11.54	11.08	11.53	11.52	qfq	1,908,722	21,735,941	3.41%
2024-05-16	11.38	11.43	11.10	11.15	11.14	qfq	1,344,618	15,162,392	-0.62%
2024-05-15	11.43	11.46	11.08	11.22	11.21	qfq	1,496,560	16,867,246	-0.53%
2024-05-14	11.03	11.58	11.03	11.28	11.27	qfq	2,537,899	28,820,883	2.17%
2024-05-13	11.57	11.72	11.04	11.04	11.03	qfq	2,010,434	22,590,891	-4.66%
2024-05-10	11.86	11.97	11.49	11.58	11.57	qfq	1,514,924	17,609,565	-1.70%
2024-05-09	11.70	11.97	11.63	11.78	11.76	qfq	1,133,710	13,419,788	0.51%
2024-05-08	11.81	11.99	11.66	11.72	11.71	qfq	1,341,912	15,808,291	-1.01%
2024-05-07	12.07	12.19	11.80	11.84	11.82	qfq	1,560,910	18,598,938	-0.84%
2024-05-06	12.47	12.47	11.78	11.94	11.92	qfq	2,254,585	26,942,422	-0.17%
2024-04-30	12.00	12.18	11.80	11.96	11.94	qfq	3,982,377	47,726,243	1.36%
2024-04-29	11.46	11.83	11.40	11.80	11.78	qfq	1,967,782	22,964,839	4.33%
2024-04-26	11.00	11.47	10.89	11.31	11.30	qfq	2,420,654	27,225,280	2.82%
2024-04-25	10.46	11.09	10.27	11.00	10.99	qfq	2,712,062	29,409,727	5.67%
2024-04-24	10.28	10.44	10.15	10.41	10.40	qfq	1,433,056	14,807,722	1.56%
2024-04-23	10.34	10.49	10.10	10.25	10.24	qfq	1,951,261	20,050,957	0.59%
2024-04-22	10.05	10.30	9.70	10.19	10.18	qfq	1,602,869	16,175,939	1.39%
2024-04-19	9.98	10.16	9.82	10.05	10.04	qfq	2,332,884	23,362,211	0.20%
2024-04-18	10.30	10.34	9.96	10.03	10.02	qfq	2,676,957	27,122,096	-3.00%
2024-04-17	9.79	10.37	9.78	10.34	10.33	qfq	2,087,472	21,180,248	8.84%
2024-04-16	10.30	10.30	9.39	9.50	9.49	qfq	3,795,597	36,551,559	-7.32%
2024-04-15	10.81	10.90	10.07	10.25	10.24	qfq	3,664,906	37,863,514	-5.62%
2024-04-12	10.93	11.16	10.84	10.86	10.85	qfq	1,606,760	17,657,306	-0.64%
2024-04-11	11.11	11.27	10.91	10.93	10.92	qfq	1,791,574	19,765,882	-2.24%
2024-04-10	11.42	11.46	11.05	11.18	11.17	qfq	1,769,933	19,778,456	-2.44%
2024-04-09	11.09	11.54	11.06	11.46	11.45	qfq	1,417,891	16,009,774	2.41%
2024-04-08	11.41	11.71	11.17	11.19	11.18	qfq	1,983,732	22,413,410	-4.03%
2024-04-03	11.97	12.18	11.50	11.66	11.65	qfq	2,193,233	25,641,941	-2.83%
2024-04-02	12.29	12.29	11.72	12.00	11.98	qfq	2,372,464	28,382,337	-0.08%
2024-04-01	11.11	12.33	11.02	12.01	11.99	qfq	4,196,532	49,501,838	9.18%
2024-03-29	10.86	11.05	10.60	11.00	10.99	qfq	2,161,971	23,622,862	2.23%
2024-03-28	10.74	10.97	10.41	10.76	10.75	qfq	2,603,540	28,005,542	1.80%
2024-03-27	11.25	11.26	10.57	10.57	10.56	qfq	2,893,546	31,441,618	-6.04%
2024-03-26	11.62	11.83	11.03	11.25	11.24	qfq	4,472,149	50,648,871	-2.17%
2024-03-25	12.71	12.71	11.50	11.50	11.49	qfq	5,723,211	68,759,332	-9.23%
2024-03-22	13.09	13.14	12.50	12.67	12.65	qfq	2,825,603	36,134,973	-3.21%
2024-03-21	13.43	13.52	13.00	13.09	13.07	qfq	2,925,273	38,574,951	-1.73%
2024-03-20	13.38	13.42	13.10	13.32	13.30	qfq	2,462,924	32,603,285	-0.22%
2024-03-19	13.24	13.62	13.18	13.35	13.33	qfq	2,405,327	32,104,863	0.98%
2024-03-18	13.15	13.25	12.99	13.22	13.20	qfq	1,969,050	25,891,921	1.30%
2024-03-15	12.81	13.09	12.65	13.05	13.03	qfq	1,236,844	15,975,612	1.71%
2024-03-14	13.00	13.07	12.74	12.83	12.81	qfq	2,089,171	26,946,899	-1.38%
2024-03-13	13.02	13.28	12.91	13.01	12.99	qfq	2,127,700	27,918,971	-0.15%
2024-03-12	12.81	13.05	12.60	13.03	13.01	qfq	3,070,732	39,623,362	2.44%
2024-03-11	12.90	12.91	12.37	12.72	12.70	qfq	2,196,762	27,621,528	-1.09%
2024-03-08	12.30	12.95	12.26	12.86	12.84	qfq	3,485,108	44,159,703	4.89%
2024-03-07	12.50	12.70	12.10	12.26	12.24	qfq	2,816,281	34,881,035	-1.92%
2024-03-06	12.73	12.81	12.21	12.50	12.48	qfq	3,417,760	42,571,227	-2.87%
2024-03-05	12.65	13.39	12.45	12.87	12.85	qfq	3,602,907	46,473,263	1.66%
2024-03-04	13.05	13.10	12.38	12.66	12.64	qfq	2,615,340	33,047,827	-1.56%
2024-03-01	12.80	13.20	12.47	12.86	12.84	qfq	3,450,131	44,055,081	3.96%
2024-02-29	11.54	12.40	11.40	12.37	12.35	qfq	3,646,204	44,103,842	7.29%
2024-02-28	12.73	13.00	11.51	11.53	11.52	qfq	4,775,515	58,953,934	-8.93%
2024-02-27	12.20	12.72	12.06	12.66	12.64	qfq	3,060,929	37,814,689	3.09%
2024-02-26	12.17	12.69	12.03	12.28	12.26	qfq	4,033,133	50,070,846	0.66%
2024-02-23	11.89	12.34	11.79	12.20	12.18	qfq	2,722,868	33,010,931	3.39%
2024-02-22	11.62	11.90	11.43	11.80	11.78	qfq	1,705,721	19,895,672	2.16%
2024-02-21	11.16	12.04	10.96	11.55	11.54	qfq	2,721,755	31,643,955	3.22%
2024-02-20	11.06	11.39	10.43	11.19	11.18	qfq	2,702,729	29,629,077	3.80%
2024-02-19	10.10	11.29	10.10	10.78	10.77	qfq	4,917,536	53,465,756	4.26%
2024-02-08	8.98	10.45	8.75	10.34	10.33	qfq	5,047,722	48,327,329	14.89%
2024-02-07	9.38	9.60	8.82	9.00	8.99	qfq	5,314,904	49,016,006	-5.16%
2024-02-06	9.16	9.97	8.44	9.49	9.48	qfq	4,877,562	44,227,900	2.59%
2024-02-05	10.68	10.71	9.13	9.25	9.24	qfq	4,468,660	43,025,027	-13.55%
2024-02-02	11.31	11.67	10.25	10.70	10.69	qfq	3,509,163	38,376,622	-6.79%
2024-02-01	11.62	11.78	11.12	11.48	11.47	qfq	3,272,411	37,567,893	-0.78%
2024-01-31	12.45	12.50	11.50	11.57	11.56	qfq	3,758,921	44,730,943	-8.17%
2024-01-30	12.74	12.99	12.51	12.60	12.58	qfq	2,081,399	26,526,221	-2.33%
2024-01-29	13.63	13.86	12.88	12.90	12.88	qfq	3,043,335	40,021,600	-5.84%
2024-01-26	14.03	14.10	13.62	13.70	13.68	qfq	1,741,294	24,076,902	-1.93%
2024-01-25	13.23	14.06	13.13	13.97	13.95	qfq	2,379,882	32,665,249	5.59%
2024-01-24	13.38	13.68	12.76	13.23	13.21	qfq	2,179,658	28,540,298	-1.12%
2024-01-23	13.33	13.57	13.11	13.38	13.36	qfq	1,699,725	22,657,945	0.00%
2024-01-22	14.29	14.36	13.27	13.38	13.36	qfq	2,140,969	29,681,571	-6.17%
2024-01-19	14.54	14.85	14.20	14.26	14.24	qfq	1,490,472	21,490,724	-1.93%
2024-01-18	14.58	14.76	14.00	14.54	14.52	qfq	2,068,829	29,723,288	-0.75%
2024-01-17	15.15	15.21	14.65	14.65	14.63	qfq	1,335,468	19,879,214	-3.30%
2024-01-16	15.06	15.25	14.80	15.15	15.13	qfq	1,907,384	28,569,454	0.66%
2024-01-15	15.05	15.30	14.85	15.05	15.03	qfq	1,334,245	20,148,039	-0.73%
2024-01-12	15.60	15.62	15.09	15.16	15.14	qfq	1,952,373	29,952,427	-3.38%
2024-01-11	15.25	15.78	15.01	15.69	15.67	qfq	2,264,816	34,955,900	3.50%
2024-01-10	15.22	15.59	14.88	15.16	15.14	qfq	2,013,968	30,723,131	-0.46%
2024-01-09	15.23	15.60	15.11	15.23	15.21	qfq	1,904,738	29,082,617	0.26%
2024-01-08	15.73	15.88	15.16	15.19	15.17	qfq	2,545,817	39,384,236	-2.94%
2024-01-05	16.30	16.42	15.57	15.65	15.63	qfq	2,798,244	44,608,179	-3.69%
2024-01-04	16.78	17.09	16.18	16.25	16.23	qfq	2,058,469	33,792,471	-3.68%
2024-01-03	17.30	17.43	16.74	16.87	16.85	qfq	2,491,477	42,303,721	-2.93%
2024-01-02	17.68	18.10	17.36	17.38	17.36	qfq	2,659,559	46,957,480	-1.31%
2023-12-29	16.99	17.67	16.99	17.61	17.59	qfq	2,054,799	35,817,007	3.59%
2023-12-28	16.37	17.22	16.27	17.00	16.98	qfq	1,948,901	32,856,522	3.16%
2023-12-27	16.32	16.57	16.17	16.48	16.46	qfq	957,253	15,710,883	1.17%
2023-12-26	16.51	16.69	16.14	16.29	16.27	qfq	1,508,128	24,555,552	-1.33%
2023-12-25	16.60	16.89	16.44	16.51	16.49	qfq	945,458	15,710,031	-0.54%
2023-12-22	16.90	17.02	16.53	16.60	16.58	qfq	1,402,778	23,508,358	-1.37%
2023-12-21	16.71	17.00	16.35	16.83	16.81	qfq	1,812,380	30,164,496	0.36%
2023-12-20	16.91	17.06	16.70	16.77	16.75	qfq	1,105,656	18,611,167	-0.83%
2023-12-19	16.81	17.19	16.70	16.91	16.89	qfq	2,876,411	48,568,577	-0.41%
2023-12-18	17.30	17.50	16.90	16.98	16.96	qfq	2,074,046	35,397,038	-2.30%
2023-12-15	17.54	17.74	17.28	17.38	17.36	qfq	1,245,769	21,744,511	-0.91%
2023-12-14	17.74	17.86	17.49	17.54	17.52	qfq	1,093,645	19,278,030	-0.11%
2023-12-13	17.66	17.81	17.45	17.56	17.54	qfq	2,052,458	36,109,643	-0.57%
2023-12-12	18.34	18.48	17.60	17.66	17.64	qfq	2,728,757	48,690,643	-3.23%
2023-12-11	18.16	18.50	17.90	18.25	18.23	qfq	2,070,410	37,479,287	0.50%
2023-12-08	18.21	18.60	18.14	18.16	18.14	qfq	1,493,067	27,361,024	0.17%
2023-12-07	18.01	18.59	18.01	18.13	18.11	qfq	1,382,586	25,182,295	0.67%
2023-12-06	18.12	18.40	17.91	18.01	17.99	qfq	1,883,534	34,139,559	-0.44%
2023-12-05	18.70	18.71	18.06	18.09	18.07	qfq	2,396,238	43,956,208	-3.73%
2023-12-04	19.09	19.09	18.69	18.79	18.77	qfq	1,864,770	35,078,443	-0.69%
2023-12-01	19.66	19.66	18.87	18.92	18.90	qfq	3,465,786	66,031,826	-3.37%
2023-11-30	19.54	19.75	18.97	19.58	19.56	qfq	2,591,703	50,070,484	0.20%
2023-11-29	19.90	20.09	19.47	19.54	19.52	qfq	1,603,643	31,579,889	-1.56%
2023-11-28	20.00	20.35	19.67	19.85	19.82	qfq	1,806,566	36,035,903	-0.15%
2023-11-27	20.03	20.30	19.80	19.88	19.85	qfq	1,991,838	39,783,187	-1.58%
2023-11-24	20.64	20.97	20.11	20.20	20.17	qfq	3,255,081	66,092,362	-2.65%
2023-11-23	20.31	21.01	19.97	20.75	20.72	qfq	3,771,254	77,418,100	2.32%
2023-11-22	20.13	21.08	20.09	20.28	20.25	qfq	5,571,065	115,194,129	0.80%
2023-11-21	20.49	20.69	20.02	20.12	20.09	qfq	2,602,401	52,709,543	-1.57%
2023-11-20	19.95	20.80	19.80	20.44	20.41	qfq	3,626,394	73,970,747	2.97%
2023-11-17	19.73	20.12	19.67	19.85	19.82	qfq	1,672,365	33,203,785	0.61%
2023-11-16	20.07	20.15	19.71	19.73	19.70	qfq	1,855,570	37,011,450	-1.84%
2023-11-15	20.50	20.55	19.90	20.10	20.07	qfq	2,248,243	45,305,108	-0.89%
2023-11-14	20.00	20.46	19.87	20.28	20.25	qfq	2,494,180	50,440,653	1.40%
2023-11-13	20.15	20.39	19.65	20.00	19.97	qfq	2,612,195	52,150,072	0.76%
2023-11-10	20.27	20.58	19.78	19.85	19.82	qfq	3,549,153	71,124,423	-2.46%
2023-11-09	20.54	21.04	20.28	20.35	20.32	qfq	2,411,313	49,671,133	-1.31%
2023-11-08	21.05	21.33	20.33	20.62	20.59	qfq	3,941,682	81,853,328	-1.81%
2023-11-07	21.23	21.85	20.81	21.00	20.97	qfq	7,429,490	157,627,760	-2.46%
2023-11-06	19.79	21.57	19.79	21.53	21.50	qfq	13,424,211	280,202,895	11.50%
2023-11-03	17.59	19.65	17.28	19.31	19.29	qfq	8,828,098	166,026,621	11.17%
2023-11-02	17.52	18.12	17.36	17.37	17.35	qfq	2,803,560	49,601,065	0.12%
2023-11-01	17.36	17.62	17.17	17.35	17.33	qfq	2,070,039	35,848,131	-0.06%
2023-10-31	17.67	18.04	17.25	17.36	17.34	qfq	4,160,902	73,310,378	-1.81%
2023-10-30	16.56	18.33	16.15	17.68	17.66	qfq	7,328,994	125,480,833	5.74%
2023-10-27	15.96	16.79	15.76	16.72	16.70	qfq	4,143,007	67,244,221	3.53%
2023-10-26	16.13	16.19	15.70	16.15	16.13	qfq	1,292,648	20,690,818	0.25%
2023-10-25	15.90	16.20	15.70	16.11	16.09	qfq	1,528,424	24,448,259	3.40%
2023-10-24	15.51	15.89	15.18	15.58	15.56	qfq	1,206,112	18,774,718	0.84%
2023-10-23	16.26	16.47	15.29	15.45	15.43	qfq	2,752,620	43,065,842	-5.04%
2023-10-20	17.04	17.20	16.20	16.27	16.25	qfq	2,648,902	44,067,811	-4.69%
2023-10-19	17.29	17.67	17.01	17.07	17.05	qfq	1,842,492	31,908,120	-1.73%
2023-10-18	17.50	17.63	17.19	17.37	17.35	qfq	1,869,005	32,476,794	-1.86%
2023-10-17	18.00	18.18	17.30	17.70	17.68	qfq	2,576,113	45,531,284	-1.39%
2023-10-16	19.15	19.15	17.66	17.95	17.93	qfq	5,711,946	103,404,102	-5.77%
2023-10-13	17.44	19.50	17.10	19.05	19.03	qfq	7,456,555	139,034,639	8.86%
2023-10-12	17.60	17.78	17.33	17.50	17.48	qfq	1,025,541	17,974,180	-0.23%
2023-10-11	16.93	17.69	16.93	17.54	17.52	qfq	1,431,388	25,033,421	2.04%
2023-10-10	17.15	17.44	17.08	17.19	17.17	qfq	1,173,505	20,257,165	0.88%
2023-10-09	17.53	17.53	16.92	17.04	17.02	qfq	1,927,219	32,931,718	-2.41%
2023-09-28	17.13	17.80	17.11	17.46	17.44	qfq	2,112,451	36,895,557	2.17%
2023-09-27	17.16	17.50	17.00	17.09	17.07	qfq	1,507,366	25,990,661	-0.35%
2023-09-26	17.41	17.42	17.07	17.15	17.13	qfq	887,616	15,270,298	-0.46%
2023-09-25	17.69	17.88	17.15	17.23	17.21	qfq	2,356,336	40,832,388	-2.60%
2023-09-22	17.83	17.91	17.45	17.69	17.67	qfq	2,870,190	50,724,501	-0.79%
2023-09-21	17.77	18.05	17.65	17.83	17.81	qfq	978,480	17,437,684	-0.72%
2023-09-20	18.26	18.44	17.78	17.96	17.94	qfq	1,344,022	24,175,662	-1.64%
2023-09-19	18.61	18.62	18.13	18.26	18.24	qfq	867,670	15,871,521	-1.83%
2023-09-18	18.54	19.05	18.33	18.60	18.58	qfq	820,119	15,338,885	-0.16%
2023-09-15	18.53	19.15	18.51	18.63	18.61	qfq	826,764	15,482,152	-0.53%
2023-09-14	18.99	18.99	18.40	18.73	18.71	qfq	884,940	16,458,043	-0.90%
2023-09-13	19.20	19.45	18.60	18.90	18.88	qfq	1,137,567	21,425,681	-1.72%
2023-09-12	19.49	19.60	19.14	19.23	19.21	qfq	917,394	17,694,238	-1.44%
2023-09-11	19.78	19.78	19.30	19.51	19.49	qfq	962,483	18,730,564	-0.56%
2023-09-08	19.27	19.83	19.27	19.62	19.59	qfq	1,205,524	23,606,503	0.72%
2023-09-07	20.21	20.21	19.44	19.48	19.46	qfq	1,452,959	28,586,048	-3.80%
2023-09-06	19.63	20.40	19.40	20.25	20.22	qfq	2,458,200	49,221,010	3.11%
2023-09-05	19.10	20.14	19.08	19.64	19.61	qfq	2,022,980	39,774,729	3.04%
2023-09-04	19.16	19.44	18.88	19.06	19.04	qfq	1,340,937	25,485,614	-0.52%
2023-09-01	19.02	19.62	18.76	19.16	19.14	qfq	1,757,936	33,842,214	1.00%
2023-08-31	18.93	19.32	18.88	18.97	18.95	qfq	1,231,107	23,455,192	-0.52%
2023-08-30	18.48	19.70	18.48	19.07	19.05	qfq	2,677,521	51,645,845	3.08%
2023-08-29	17.07	18.54	16.81	18.50	18.48	qfq	2,324,413	41,793,007	9.21%
2023-08-28	18.70	18.70	16.84	16.94	16.92	qfq	1,513,432	26,425,058	0.41%
2023-08-25	17.27	17.68	16.76	16.87	16.85	qfq	1,523,528	26,004,881	-2.03%
2023-08-24	17.30	17.65	17.02	17.22	17.20	qfq	1,593,804	27,614,045	1.29%
2023-08-23	18.88	18.88	16.98	17.00	16.98	qfq	3,194,059	55,606,976	-8.65%
2023-08-22	18.70	19.12	18.18	18.61	18.59	qfq	1,187,657	22,053,141	-2.10%
2023-08-21	19.30	19.33	18.89	19.01	18.99	qfq	1,001,856	19,084,994	-0.05%
2023-08-18	18.77	19.78	18.77	19.02	19.00	qfq	1,455,933	28,132,097	1.66%
2023-08-17	18.51	19.12	18.42	18.71	18.69	qfq	1,292,471	24,300,373	0.05%
2023-08-16	19.40	19.61	18.60	18.70	18.68	qfq	1,619,011	30,700,674	-3.95%
2023-08-15	19.72	20.14	19.43	19.47	19.45	qfq	1,089,358	21,471,694	-1.57%
2023-08-14	19.23	19.86	18.86	19.78	19.75	qfq	1,553,690	30,136,294	2.33%
2023-08-11	20.00	20.08	19.31	19.33	19.31	qfq	1,063,088	20,922,616	-2.77%
2023-08-10	19.45	20.06	19.45	19.88	19.85	qfq	1,018,572	20,250,101	1.69%
2023-08-09	19.20	19.72	18.96	19.55	19.53	qfq	1,181,856	23,010,221	1.88%
2023-08-08	19.31	19.42	19.18	19.19	19.17	qfq	637,681	12,289,869	-0.62%
2023-08-07	19.57	19.63	19.22	19.31	19.29	qfq	845,506	16,423,146	-0.62%
2023-08-04	19.35	19.77	19.35	19.43	19.41	qfq	907,506	17,713,878	0.10%
2023-08-03	19.72	19.72	19.22	19.41	19.39	qfq	1,411,802	27,451,445	-1.07%
2023-08-02	19.49	19.97	19.49	19.62	19.59	qfq	1,528,473	30,161,330	0.72%
2023-08-01	20.11	20.53	19.48	19.48	19.46	qfq	2,560,460	50,325,545	-3.13%
2023-07-31	20.34	20.87	19.59	20.11	20.08	qfq	4,467,619	89,609,994	-0.79%
2023-07-28	20.39	21.00	20.01	20.27	20.24	qfq	1,854,194	37,992,944	-0.54%
2023-07-27	19.70	20.93	19.70	20.38	20.35	qfq	3,083,403	63,228,860	3.29%
2023-07-26	20.10	20.39	19.72	19.73	19.70	qfq	1,439,892	28,622,373	-1.84%
2023-07-25	20.45	20.72	19.78	20.10	20.07	qfq	2,756,273	55,249,878	-0.10%
2023-07-24	20.72	20.86	20.00	20.12	20.09	qfq	2,173,077	44,176,288	-3.50%
2023-07-21	20.43	21.08	20.21	20.85	20.82	qfq	1,579,692	32,715,330	1.21%
2023-07-20	21.14	21.37	20.26	20.60	20.57	qfq	3,265,412	67,703,135	-3.20%
2023-07-19	22.54	22.54	21.11	21.28	21.25	qfq	4,556,272	98,019,344	-5.59%
2023-07-18	22.37	22.86	22.20	22.54	22.51	qfq	3,197,815	71,986,976	0.45%