SECURITY DETAIL · RAW DATA

慧智微688512.SH

ASSECNYSTOCK

最近收盘价12.532026-07-17

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）25,600,138

成交额（元）338,364,347

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 0 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
最近三年无公司行动记录

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	13.41	14.02	12.40	12.53	12.53	qfq	25,600,138	338,364,347	-7.73%
2026-07-16	14.12	14.76	13.41	13.58	13.58	qfq	22,604,485	316,354,695	-6.09%
2026-07-15	14.88	15.18	14.06	14.46	14.46	qfq	18,165,998	264,407,201	-1.50%
2026-07-14	14.02	15.14	13.61	14.68	14.68	qfq	27,541,745	395,600,127	4.19%
2026-07-13	15.30	15.66	13.97	14.09	14.09	qfq	25,507,468	376,111,000	-8.09%
2026-07-10	16.00	16.60	15.27	15.33	15.33	qfq	25,888,616	414,544,519	-4.72%
2026-07-09	15.80	16.15	15.26	16.09	16.09	qfq	22,607,322	357,367,746	3.07%
2026-07-08	15.80	16.08	14.77	15.61	15.61	qfq	20,381,645	314,550,669	-1.51%
2026-07-07	15.73	16.42	15.25	15.85	15.85	qfq	22,963,132	363,719,096	1.73%
2026-07-06	14.80	15.98	14.37	15.58	15.58	qfq	26,867,451	408,299,843	6.71%
2026-07-03	15.38	15.60	14.57	14.60	14.60	qfq	21,347,332	317,784,927	-5.07%
2026-07-02	15.31	16.37	14.97	15.38	15.38	qfq	24,223,966	381,537,980	-2.90%
2026-07-01	16.26	16.47	15.69	15.84	15.84	qfq	25,458,816	407,825,667	-0.81%
2026-06-30	14.40	16.03	14.16	15.97	15.97	qfq	30,976,518	480,451,257	9.83%
2026-06-29	14.45	14.79	13.52	14.54	14.54	qfq	24,124,861	341,575,241	0.90%
2026-06-26	14.57	14.90	14.00	14.41	14.41	qfq	20,308,027	295,253,047	-2.64%
2026-06-25	15.08	15.35	14.56	14.80	14.80	qfq	19,049,127	283,638,752	-1.14%
2026-06-24	14.97	15.20	14.53	14.97	14.97	qfq	20,416,779	304,424,134	-1.51%
2026-06-23	14.63	15.44	14.40	15.20	15.20	qfq	24,415,301	367,635,747	2.08%
2026-06-22	15.30	15.34	14.23	14.89	14.89	qfq	24,813,270	365,729,885	-2.23%
2026-06-18	14.44	15.46	14.32	15.23	15.23	qfq	28,536,557	429,914,783	5.33%
2026-06-17	14.11	14.49	14.06	14.46	14.46	qfq	21,000,756	300,358,459	0.56%
2026-06-16	13.90	14.43	13.77	14.38	14.38	qfq	21,362,875	301,356,098	2.86%
2026-06-15	13.39	13.99	13.17	13.98	13.98	qfq	19,678,661	269,696,684	5.11%
2026-06-12	13.98	14.47	13.16	13.30	13.30	qfq	23,801,827	326,924,571	-2.99%
2026-06-11	13.18	13.93	13.09	13.71	13.71	qfq	22,597,058	305,700,052	3.39%
2026-06-10	13.45	13.75	13.09	13.26	13.26	qfq	16,911,407	226,824,476	-3.84%
2026-06-09	12.68	13.90	12.44	13.79	13.79	qfq	26,294,027	348,142,956	11.39%
2026-06-08	12.69	12.99	12.13	12.38	12.38	qfq	18,835,072	236,569,029	-6.21%
2026-06-05	13.50	13.64	12.58	13.20	13.20	qfq	18,493,664	243,334,221	-1.42%
2026-06-04	13.15	13.69	13.10	13.39	13.39	qfq	15,522,454	208,329,312	-0.37%
2026-06-03	13.33	13.75	13.15	13.44	13.44	qfq	18,248,167	246,187,600	1.74%
2026-06-02	13.29	13.57	13.00	13.21	13.21	qfq	17,353,331	231,097,327	-1.20%
2026-06-01	13.70	14.01	13.31	13.37	13.37	qfq	21,047,177	287,401,225	-3.40%
2026-05-29	15.23	15.30	13.70	13.84	13.84	qfq	34,537,274	492,011,206	-9.31%
2026-05-28	15.23	15.33	14.58	15.26	15.26	qfq	28,071,035	422,394,580	1.67%
2026-05-27	15.76	16.22	14.88	15.01	15.01	qfq	35,735,136	556,903,327	-4.09%
2026-05-26	16.37	16.60	15.28	15.65	15.65	qfq	31,881,665	499,523,783	-5.32%
2026-05-25	17.74	17.89	16.03	16.53	16.53	qfq	49,068,233	811,664,637	-2.02%
2026-05-22	14.06	16.87	13.99	16.87	16.87	qfq	51,521,415	807,315,306	19.99%
2026-05-21	15.36	15.57	13.88	14.06	14.06	qfq	29,514,192	434,843,157	-8.46%
2026-05-20	15.22	15.98	15.20	15.36	15.36	qfq	25,579,752	397,138,007	1.05%
2026-05-19	15.01	15.28	14.46	15.20	15.20	qfq	26,061,374	387,711,764	1.27%
2026-05-18	15.01	15.43	14.61	15.01	15.01	qfq	31,719,658	476,466,674	-2.91%
2026-05-15	14.86	16.68	14.83	15.46	15.46	qfq	53,644,324	842,581,724	1.84%
2026-05-14	13.66	15.88	13.48	15.18	15.18	qfq	46,604,142	691,332,007	12.11%
2026-05-13	13.30	13.70	13.22	13.54	13.54	qfq	14,052,018	189,408,948	0.15%
2026-05-12	13.60	13.77	13.34	13.52	13.52	qfq	14,137,480	191,085,479	-0.81%
2026-05-11	13.38	13.66	13.23	13.63	13.63	qfq	19,471,998	262,366,924	3.26%
2026-05-08	13.11	13.23	12.95	13.20	13.20	qfq	10,242,313	134,363,557	-0.60%
2026-05-07	13.13	13.35	12.95	13.28	13.28	qfq	16,426,924	216,427,281	1.84%
2026-05-06	13.00	13.24	12.86	13.04	13.04	qfq	18,596,686	242,462,200	2.84%
2026-04-30	11.99	12.83	11.87	12.68	12.68	qfq	13,405,222	166,091,954	5.67%
2026-04-29	11.81	12.20	11.57	12.00	12.00	qfq	15,508,178	184,499,161	-2.60%
2026-04-28	12.65	12.79	12.22	12.32	12.32	qfq	8,770,746	109,607,644	-2.99%
2026-04-27	12.57	12.80	12.46	12.70	12.70	qfq	8,230,744	104,303,437	1.03%
2026-04-24	12.45	12.73	12.29	12.57	12.57	qfq	9,566,164	119,788,413	0.88%
2026-04-23	12.81	12.93	12.26	12.46	12.46	qfq	11,251,835	140,452,358	-2.73%
2026-04-22	12.53	13.03	12.53	12.81	12.81	qfq	9,921,853	127,505,287	1.10%
2026-04-21	12.69	12.75	12.34	12.67	12.67	qfq	9,331,530	117,093,693	0.08%
2026-04-20	12.90	12.94	12.64	12.66	12.66	qfq	8,700,642	111,117,572	-1.71%
2026-04-17	12.82	13.05	12.65	12.88	12.88	qfq	8,420,739	108,320,708	0.94%
2026-04-16	12.75	12.86	12.56	12.76	12.76	qfq	8,899,276	113,423,917	0.00%
2026-04-15	12.90	13.18	12.76	12.76	12.76	qfq	13,177,103	170,747,107	-0.55%
2026-04-14	12.77	13.00	12.64	12.83	12.83	qfq	12,628,465	161,843,896	1.42%
2026-04-13	12.29	12.94	12.21	12.65	12.65	qfq	14,829,498	187,328,976	2.93%
2026-04-10	12.21	12.55	12.21	12.29	12.29	qfq	8,585,633	106,351,302	0.24%
2026-04-09	12.24	12.38	12.15	12.26	12.26	qfq	11,054,746	135,480,161	-1.29%
2026-04-08	11.94	12.45	11.86	12.42	12.42	qfq	13,806,517	167,417,021	7.91%
2026-04-07	11.46	11.70	11.36	11.51	11.51	qfq	7,375,032	85,189,515	1.41%
2026-04-03	11.65	11.83	11.30	11.35	11.35	qfq	9,438,508	108,354,234	-2.99%
2026-04-02	11.83	11.95	11.56	11.70	11.70	qfq	10,596,147	124,577,243	-1.18%
2026-04-01	11.70	12.13	11.49	11.84	11.84	qfq	14,575,596	171,880,684	4.32%
2026-03-31	11.79	11.90	11.32	11.35	11.35	qfq	8,723,320	100,525,445	-3.49%
2026-03-30	11.81	11.92	11.51	11.76	11.76	qfq	11,031,688	129,304,494	-1.26%
2026-03-27	10.90	12.12	10.89	11.91	11.91	qfq	22,524,294	264,045,730	7.01%
2026-03-26	11.80	11.85	11.08	11.13	11.13	qfq	13,230,143	150,639,297	-6.08%
2026-03-25	11.58	12.15	11.55	11.85	11.85	qfq	14,819,181	175,927,116	3.22%
2026-03-24	11.24	11.51	10.79	11.48	11.48	qfq	16,021,063	178,927,899	4.36%
2026-03-23	11.33	11.78	10.89	11.00	11.00	qfq	18,704,708	210,357,157	-6.54%
2026-03-20	12.10	12.49	11.74	11.77	11.77	qfq	14,454,142	175,967,088	-2.08%
2026-03-19	12.24	12.38	11.95	12.02	12.02	qfq	10,247,925	124,623,512	-3.38%
2026-03-18	12.05	12.52	12.01	12.44	12.44	qfq	13,021,634	159,821,788	2.30%
2026-03-17	12.66	12.72	12.12	12.16	12.16	qfq	10,134,612	125,883,251	-3.42%
2026-03-16	12.08	12.60	11.95	12.59	12.59	qfq	13,616,645	167,398,063	3.37%
2026-03-13	12.30	12.65	12.12	12.18	12.18	qfq	10,899,285	134,282,574	-2.33%
2026-03-12	12.87	12.87	12.31	12.47	12.47	qfq	14,342,275	179,205,136	-2.73%
2026-03-11	12.84	13.45	12.71	12.82	12.82	qfq	23,317,564	303,836,038	0.94%
2026-03-10	11.87	13.00	11.78	12.70	12.70	qfq	22,562,295	282,828,792	8.64%
2026-03-09	11.42	11.72	11.02	11.69	11.69	qfq	11,632,214	131,527,667	1.12%
2026-03-06	11.52	11.70	11.45	11.56	11.56	qfq	7,532,890	87,136,687	0.26%
2026-03-05	11.40	11.84	11.40	11.53	11.53	qfq	11,343,338	131,729,473	3.69%
2026-03-04	11.30	11.53	10.98	11.12	11.12	qfq	11,430,911	128,429,471	-2.97%
2026-03-03	12.47	12.57	11.40	11.46	11.46	qfq	14,355,777	170,042,774	-8.03%
2026-03-02	12.68	12.80	12.33	12.46	12.46	qfq	14,058,229	175,777,927	-2.96%
2026-02-27	12.85	13.03	12.71	12.84	12.84	qfq	8,687,625	111,413,099	-1.98%
2026-02-26	12.67	13.26	12.55	13.10	13.10	qfq	14,270,918	184,661,039	3.39%
2026-02-25	12.86	12.94	12.59	12.67	12.67	qfq	11,983,737	152,397,641	-0.63%
2026-02-24	12.56	12.91	12.48	12.75	12.75	qfq	15,830,703	201,692,892	2.57%
2026-02-13	12.07	12.67	12.01	12.43	12.43	qfq	12,331,503	153,467,611	2.90%
2026-02-12	12.01	12.15	11.85	12.08	12.08	qfq	5,668,186	68,079,313	1.43%
2026-02-11	11.90	12.04	11.79	11.91	11.91	qfq	5,853,988	69,843,516	0.08%
2026-02-10	11.82	12.02	11.82	11.90	11.90	qfq	4,798,241	57,193,297	-0.08%
2026-02-09	11.55	11.97	11.55	11.91	11.91	qfq	8,155,112	96,349,020	4.11%
2026-02-06	11.45	11.60	11.32	11.44	11.44	qfq	5,733,619	65,676,913	-0.44%
2026-02-05	11.52	11.59	11.41	11.49	11.49	qfq	6,430,301	73,893,166	-0.95%
2026-02-04	11.88	11.88	11.46	11.60	11.60	qfq	8,321,587	96,812,477	-2.93%
2026-02-03	11.68	11.95	11.57	11.95	11.95	qfq	8,002,512	94,133,102	3.28%
2026-02-02	11.98	12.07	11.55	11.57	11.57	qfq	10,841,054	127,790,458	-3.90%
2026-01-30	11.97	12.18	11.71	12.04	12.04	qfq	10,072,706	120,352,006	0.42%
2026-01-29	12.29	12.42	11.90	11.99	11.99	qfq	11,209,903	136,466,030	-2.99%
2026-01-28	12.50	12.68	12.21	12.36	12.36	qfq	13,788,300	171,537,030	-0.96%
2026-01-27	12.08	12.49	11.75	12.48	12.48	qfq	15,756,884	191,626,858	2.89%
2026-01-26	12.42	12.50	12.01	12.13	12.13	qfq	11,488,260	140,132,732	-2.41%
2026-01-23	12.25	12.43	12.15	12.43	12.43	qfq	9,210,224	113,331,908	1.47%
2026-01-22	12.28	12.42	12.14	12.25	12.25	qfq	8,948,963	109,699,964	0.49%
2026-01-21	12.00	12.28	11.87	12.19	12.19	qfq	11,327,783	137,532,603	1.33%
2026-01-20	11.96	12.26	11.93	12.03	12.03	qfq	11,712,819	141,422,752	0.42%
2026-01-19	12.05	12.15	11.91	11.98	11.98	qfq	7,320,422	87,973,702	-0.75%
2026-01-16	11.92	12.18	11.70	12.07	12.07	qfq	11,377,588	135,984,639	2.46%
2026-01-15	11.70	11.86	11.55	11.78	11.78	qfq	10,070,871	117,604,403	0.51%
2026-01-14	11.72	11.99	11.50	11.72	11.72	qfq	11,610,098	136,800,270	0.34%
2026-01-13	12.00	12.11	11.64	11.68	11.68	qfq	10,552,990	125,093,603	-2.91%
2026-01-12	11.81	12.03	11.76	12.03	12.03	qfq	11,337,387	135,095,440	2.91%
2026-01-09	11.54	11.71	11.50	11.69	11.69	qfq	7,580,067	88,191,543	1.12%
2026-01-08	11.47	11.70	11.36	11.56	11.56	qfq	7,948,207	91,939,203	0.87%
2026-01-07	11.48	11.58	11.34	11.46	11.46	qfq	8,164,858	93,455,030	0.26%
2026-01-06	11.47	11.59	11.36	11.43	11.43	qfq	7,791,034	89,167,034	-0.44%
2026-01-05	11.25	11.51	11.19	11.48	11.48	qfq	7,417,415	84,758,357	2.87%
2025-12-31	11.06	11.28	11.03	11.16	11.16	qfq	5,759,751	64,323,460	0.09%
2025-12-30	11.14	11.33	11.06	11.15	11.15	qfq	5,960,059	66,721,574	0.18%
2025-12-29	11.10	11.23	11.05	11.13	11.13	qfq	5,137,052	57,299,024	0.36%
2025-12-26	11.18	11.32	11.03	11.09	11.09	qfq	5,750,669	64,260,465	-1.07%
2025-12-25	11.00	11.29	10.94	11.21	11.21	qfq	7,667,486	85,293,453	2.56%
2025-12-24	10.71	10.95	10.65	10.93	10.93	qfq	5,545,427	60,243,847	2.53%
2025-12-23	10.93	10.95	10.60	10.66	10.66	qfq	5,600,386	60,109,496	-1.57%
2025-12-22	10.73	10.99	10.68	10.83	10.83	qfq	5,705,714	62,057,034	1.59%
2025-12-19	10.67	10.96	10.56	10.66	10.66	qfq	7,687,000	82,486,947	0.85%
2025-12-18	10.43	10.72	10.41	10.57	10.57	qfq	4,699,542	49,897,994	0.38%
2025-12-17	10.48	10.55	10.18	10.53	10.53	qfq	6,195,897	64,156,212	1.06%
2025-12-16	10.68	10.76	10.33	10.42	10.42	qfq	5,574,203	58,362,268	-2.80%
2025-12-15	10.85	10.91	10.68	10.72	10.72	qfq	4,728,943	50,932,943	-2.01%
2025-12-12	10.64	10.99	10.53	10.94	10.94	qfq	5,653,740	61,158,408	2.15%
2025-12-11	10.89	11.06	10.71	10.71	10.71	qfq	6,813,395	73,633,717	-2.28%
2025-12-10	10.98	11.10	10.83	10.96	10.96	qfq	4,896,509	53,557,884	-0.63%
2025-12-09	11.23	11.27	11.01	11.03	11.03	qfq	4,873,949	54,357,981	-1.96%
2025-12-08	11.22	11.38	11.21	11.25	11.25	qfq	7,459,526	84,274,907	0.36%
2025-12-05	10.96	11.27	10.75	11.21	11.21	qfq	5,629,894	62,133,827	2.19%
2025-12-04	11.05	11.15	10.73	10.97	10.97	qfq	5,070,153	55,383,710	0.18%
2025-12-03	11.20	11.28	10.95	10.95	10.95	qfq	5,832,575	64,439,751	-2.84%
2025-12-02	11.34	11.40	11.14	11.27	11.27	qfq	5,245,472	58,899,234	-0.62%
2025-12-01	11.18	11.45	11.03	11.34	11.34	qfq	8,204,752	92,946,753	1.43%
2025-11-28	11.03	11.33	10.89	11.18	11.18	qfq	7,644,512	85,343,328	1.36%
2025-11-27	10.70	11.29	10.66	11.03	11.03	qfq	11,471,397	126,979,213	3.67%
2025-11-26	10.67	10.87	10.59	10.64	10.64	qfq	5,077,754	54,576,107	-0.28%
2025-11-25	10.45	10.84	10.45	10.67	10.67	qfq	5,168,891	55,360,082	2.30%
2025-11-24	10.27	10.51	10.15	10.43	10.43	qfq	4,548,258	46,994,816	2.46%
2025-11-21	10.63	10.78	10.16	10.18	10.18	qfq	8,435,924	87,329,910	-4.95%
2025-11-20	10.95	11.08	10.66	10.71	10.71	qfq	5,136,006	55,493,020	-1.47%
2025-11-19	11.29	11.34	10.80	10.87	10.87	qfq	7,538,243	82,897,178	-2.86%
2025-11-18	11.18	11.28	11.06	11.19	11.19	qfq	5,934,809	66,350,810	-0.89%
2025-11-17	11.36	11.42	11.24	11.29	11.29	qfq	3,682,404	41,695,524	0.18%
2025-11-14	11.41	11.53	11.27	11.27	11.27	qfq	4,936,889	56,256,351	-1.74%
2025-11-13	11.39	11.56	11.37	11.47	11.47	qfq	4,830,161	55,403,443	0.70%
2025-11-12	11.53	11.56	11.31	11.39	11.39	qfq	5,735,710	65,404,027	-1.30%
2025-11-11	11.71	11.85	11.51	11.54	11.54	qfq	6,013,522	70,143,214	-1.20%
2025-11-10	11.67	11.79	11.57	11.68	11.68	qfq	5,595,510	65,291,272	0.43%
2025-11-07	11.57	11.72	11.44	11.63	11.63	qfq	5,346,392	62,086,676	-0.43%
2025-11-06	11.62	11.75	11.52	11.68	11.68	qfq	5,188,950	60,533,131	0.52%
2025-11-05	11.51	11.68	11.47	11.62	11.62	qfq	4,337,621	50,264,842	-0.34%
2025-11-04	11.93	11.93	11.54	11.66	11.66	qfq	5,815,134	67,990,985	-2.10%
2025-11-03	11.82	11.94	11.56	11.91	11.91	qfq	6,903,938	81,092,563	0.68%
2025-10-31	11.81	12.03	11.80	11.83	11.83	qfq	7,062,698	83,939,378	0.34%
2025-10-30	11.87	12.04	11.71	11.79	11.79	qfq	6,253,600	74,131,285	-0.84%
2025-10-29	12.00	12.11	11.74	11.89	11.89	qfq	7,195,109	85,329,907	-0.50%
2025-10-28	11.63	12.21	11.52	11.95	11.95	qfq	13,647,463	164,035,341	2.58%
2025-10-27	11.61	11.82	11.47	11.65	11.65	qfq	9,001,257	104,815,010	1.57%
2025-10-24	11.17	11.51	11.15	11.47	11.47	qfq	9,400,668	107,099,300	3.33%
2025-10-23	11.31	11.31	10.93	11.10	11.10	qfq	9,856,667	108,886,820	-2.12%
2025-10-22	11.30	11.48	11.20	11.34	11.34	qfq	5,695,692	64,502,720	-0.53%
2025-10-21	11.27	11.47	11.13	11.40	11.40	qfq	7,051,904	80,093,249	1.69%
2025-10-20	11.19	11.45	11.12	11.21	11.21	qfq	9,108,745	102,615,276	1.72%
2025-10-17	11.53	11.58	11.00	11.02	11.02	qfq	10,184,114	113,997,498	-4.01%
2025-10-16	11.66	11.77	11.43	11.48	11.48	qfq	12,161,315	140,968,884	-3.04%
2025-10-15	11.85	11.99	11.70	11.84	11.84	qfq	9,559,191	113,084,829	-0.08%
2025-10-14	12.59	12.63	11.78	11.85	11.85	qfq	13,117,958	159,066,747	-4.44%
2025-10-13	11.70	12.44	11.56	12.40	12.40	qfq	12,698,995	154,353,101	1.64%
2025-10-10	13.05	13.09	12.16	12.20	12.20	qfq	19,260,715	239,483,489	-6.58%
2025-10-09	12.89	13.25	12.81	13.06	13.06	qfq	17,477,959	228,510,659	2.03%
2025-09-30	12.70	13.05	12.62	12.80	12.80	qfq	12,319,705	158,132,979	2.07%
2025-09-29	12.43	12.62	12.31	12.54	12.54	qfq	10,742,083	133,987,548	0.56%
2025-09-26	12.77	13.02	12.46	12.47	12.47	qfq	12,716,934	161,297,154	-2.35%
2025-09-25	12.83	12.99	12.68	12.77	12.77	qfq	11,839,174	152,155,493	-1.01%
2025-09-24	12.23	13.12	12.17	12.90	12.90	qfq	21,702,536	276,745,273	5.31%
2025-09-23	12.40	12.51	11.81	12.25	12.25	qfq	12,691,570	153,721,586	-1.84%
2025-09-22	12.26	12.54	12.11	12.48	12.48	qfq	10,457,855	129,582,034	2.13%
2025-09-19	12.33	12.61	12.10	12.22	12.22	qfq	13,154,773	162,369,228	-0.49%
2025-09-18	12.56	13.03	12.10	12.28	12.28	qfq	19,502,474	247,273,823	-2.15%
2025-09-17	12.41	12.85	12.16	12.55	12.55	qfq	14,103,129	177,748,240	1.13%
2025-09-16	12.27	12.58	12.10	12.41	12.41	qfq	12,549,627	155,243,475	2.06%
2025-09-15	12.99	13.10	12.15	12.16	12.16	qfq	15,989,494	198,023,418	-0.25%
2025-09-12	12.08	12.46	11.94	12.19	12.19	qfq	14,013,707	170,983,464	0.91%
2025-09-11	11.55	12.08	11.35	12.08	12.08	qfq	15,879,849	187,373,330	4.95%
2025-09-10	11.60	11.81	11.49	11.51	11.51	qfq	8,985,742	104,327,284	-0.78%
2025-09-09	11.93	11.93	11.52	11.60	11.60	qfq	11,953,805	139,987,932	-3.01%
2025-09-08	12.10	12.16	11.82	11.96	11.96	qfq	12,624,123	151,023,514	-0.91%
2025-09-05	11.82	12.14	11.70	12.07	12.07	qfq	10,879,075	130,023,866	2.55%
2025-09-04	12.45	12.56	11.59	11.77	11.77	qfq	16,875,195	203,527,479	-4.85%
2025-09-03	12.50	12.83	12.30	12.37	12.37	qfq	14,845,197	185,704,484	-0.96%
2025-09-02	13.26	13.26	12.33	12.49	12.49	qfq	26,317,132	332,062,027	-5.52%
2025-09-01	13.45	13.66	13.05	13.22	13.22	qfq	19,290,085	256,241,484	-0.75%
2025-08-29	13.82	13.82	12.88	13.32	13.32	qfq	26,844,865	357,375,928	-4.72%
2025-08-28	13.28	14.04	13.28	13.98	13.98	qfq	28,394,936	389,669,773	6.07%
2025-08-27	13.56	14.13	13.11	13.18	13.18	qfq	22,982,410	313,853,560	-3.44%
2025-08-26	13.60	13.71	13.35	13.65	13.65	qfq	18,164,773	246,244,803	0.22%
2025-08-25	13.67	14.01	13.38	13.62	13.62	qfq	25,671,925	351,564,452	1.19%
2025-08-22	12.89	13.49	12.89	13.46	13.46	qfq	25,779,490	342,538,206	4.34%
2025-08-21	13.05	13.32	12.78	12.90	12.90	qfq	18,995,394	247,971,914	-1.38%
2025-08-20	12.80	13.08	12.51	13.08	13.08	qfq	19,466,989	248,977,706	1.16%
2025-08-19	12.82	13.03	12.70	12.93	12.93	qfq	17,018,785	218,876,280	0.39%
2025-08-18	13.10	13.18	12.76	12.88	12.88	qfq	23,280,414	301,689,584	-0.39%
2025-08-15	12.13	13.03	12.13	12.93	12.93	qfq	26,022,410	329,071,488	6.16%
2025-08-14	12.65	12.77	12.08	12.18	12.18	qfq	19,434,390	240,471,244	-2.48%
2025-08-13	12.54	12.96	12.35	12.49	12.49	qfq	24,112,698	303,700,152	-0.48%
2025-08-12	12.03	12.76	11.82	12.55	12.55	qfq	23,446,275	287,652,406	4.67%
2025-08-11	11.70	12.29	11.52	11.99	11.99	qfq	16,611,654	197,805,685	1.61%
2025-08-08	12.15	12.23	11.79	11.80	11.80	qfq	14,697,369	174,879,843	-3.59%
2025-08-07	12.13	12.38	12.06	12.24	12.24	qfq	18,289,706	223,247,029	0.49%
2025-08-06	11.62	12.24	11.50	12.18	12.18	qfq	18,011,661	214,390,399	4.82%
2025-08-05	11.61	11.68	11.53	11.62	11.62	qfq	8,259,315	95,854,530	0.00%
2025-08-04	11.38	11.64	11.37	11.62	11.62	qfq	9,332,142	107,632,713	1.22%
2025-08-01	11.49	11.65	11.38	11.48	11.48	qfq	10,763,424	123,606,303	-0.09%
2025-07-31	11.48	11.83	11.42	11.49	11.49	qfq	17,472,176	203,298,001	-0.43%
2025-07-30	11.68	11.77	11.39	11.54	11.54	qfq	15,698,529	182,142,238	-1.79%
2025-07-29	11.44	11.76	11.44	11.75	11.75	qfq	15,598,644	180,899,523	2.62%
2025-07-28	11.41	11.49	11.29	11.45	11.45	qfq	10,534,179	120,161,853	0.17%
2025-07-25	11.15	11.45	11.15	11.43	11.43	qfq	12,724,239	144,095,622	2.14%
2025-07-24	10.89	11.22	10.89	11.19	11.19	qfq	12,024,919	133,495,203	2.47%
2025-07-23	10.93	11.02	10.80	10.92	10.92	qfq	8,783,218	95,983,603	-0.18%
2025-07-22	10.94	11.10	10.86	10.94	10.94	qfq	8,822,688	96,733,615	-0.18%
2025-07-21	10.88	11.09	10.88	10.96	10.96	qfq	8,318,007	91,099,871	0.09%
2025-07-18	10.99	11.15	10.83	10.95	10.95	qfq	8,885,830	97,353,203	-0.45%
2025-07-17	10.91	11.00	10.81	11.00	11.00	qfq	7,024,606	76,775,738	0.36%
2025-07-16	10.93	11.14	10.81	10.96	10.96	qfq	9,331,034	102,578,312	0.83%
2025-07-15	10.97	11.04	10.66	10.87	10.87	qfq	9,078,121	98,322,822	-0.91%
2025-07-14	11.00	11.06	10.81	10.97	10.97	qfq	9,139,110	100,100,086	1.11%
2025-07-11	10.58	10.95	10.55	10.85	10.85	qfq	10,055,107	108,350,149	2.26%
2025-07-10	10.56	10.65	10.50	10.61	10.61	qfq	4,707,723	49,799,792	0.19%
2025-07-09	10.69	10.75	10.55	10.59	10.59	qfq	6,160,417	65,611,811	-1.30%
2025-07-08	10.50	10.75	10.46	10.73	10.73	qfq	7,332,506	78,188,446	2.39%
2025-07-07	10.50	10.59	10.40	10.48	10.48	qfq	5,035,791	52,685,374	-0.19%
2025-07-04	10.70	10.70	10.42	10.50	10.50	qfq	9,132,138	96,098,616	-1.87%
2025-07-03	10.68	10.84	10.61	10.70	10.70	qfq	7,359,547	78,735,073	0.00%
2025-07-02	10.89	10.95	10.61	10.70	10.70	qfq	8,672,903	92,952,866	-2.55%
2025-07-01	10.89	11.15	10.80	10.98	10.98	qfq	14,893,736	163,567,060	0.64%
2025-06-30	10.73	11.09	10.73	10.91	10.91	qfq	13,397,632	146,510,378	2.44%
2025-06-27	10.58	10.75	10.51	10.65	10.65	qfq	8,700,515	92,672,491	1.53%
2025-06-26	10.64	10.72	10.46	10.49	10.49	qfq	7,658,087	81,051,510	-1.50%
2025-06-25	10.58	10.67	10.49	10.65	10.65	qfq	8,404,635	89,055,339	0.85%
2025-06-24	10.33	10.57	10.33	10.56	10.56	qfq	8,318,591	87,163,976	2.33%
2025-06-23	10.01	10.33	9.95	10.32	10.32	qfq	7,761,276	79,399,155	2.18%
2025-06-20	10.05	10.32	10.04	10.10	10.10	qfq	7,082,869	72,052,202	0.60%
2025-06-19	10.17	10.27	10.00	10.04	10.04	qfq	5,239,372	53,123,558	-1.28%
2025-06-18	10.11	10.23	10.01	10.17	10.17	qfq	4,718,741	47,752,315	0.59%
2025-06-17	10.06	10.15	9.99	10.11	10.11	qfq	4,132,475	41,591,783	0.70%
2025-06-16	9.85	10.13	9.85	10.04	10.04	qfq	4,818,656	48,454,766	1.01%
2025-06-13	10.18	10.23	9.94	9.94	9.94	qfq	9,094,129	91,313,787	-2.93%
2025-06-12	10.30	10.36	10.19	10.24	10.24	qfq	5,138,596	52,804,309	-0.49%
2025-06-11	10.27	10.43	10.27	10.29	10.29	qfq	4,920,298	50,878,181	0.19%
2025-06-10	10.65	10.65	10.18	10.27	10.27	qfq	9,636,045	99,615,567	-3.02%
2025-06-09	10.38	10.75	10.38	10.59	10.59	qfq	11,136,488	117,720,461	1.83%
2025-06-06	10.36	10.45	10.21	10.40	10.40	qfq	6,900,184	71,321,442	0.39%
2025-06-05	10.18	10.38	10.09	10.36	10.36	qfq	8,036,278	82,293,648	1.37%
2025-06-04	10.06	10.26	10.06	10.22	10.22	qfq	4,773,249	48,715,880	1.39%
2025-06-03	10.04	10.27	10.03	10.08	10.08	qfq	5,105,296	51,845,351	-0.10%
2025-05-30	10.30	10.35	10.07	10.09	10.09	qfq	7,496,830	76,131,484	-2.70%
2025-05-29	10.16	10.38	10.12	10.37	10.37	qfq	8,719,107	89,734,705	2.47%
2025-05-28	10.06	10.32	9.97	10.12	10.12	qfq	9,680,584	98,091,692	0.80%
2025-05-27	10.19	10.19	9.97	10.04	10.04	qfq	6,987,745	70,120,057	-1.47%
2025-05-26	10.05	10.19	10.01	10.19	10.19	qfq	6,386,013	64,660,487	1.90%
2025-05-23	10.19	10.31	10.00	10.00	10.00	qfq	8,423,036	85,483,216	-2.25%
2025-05-22	10.18	10.57	10.18	10.23	10.23	qfq	10,342,438	107,175,664	0.10%
2025-05-21	10.30	10.34	10.12	10.22	10.22	qfq	6,943,877	70,830,769	-0.78%
2025-05-20	10.34	10.43	10.19	10.30	10.30	qfq	7,928,260	81,689,321	0.00%
2025-05-19	10.40	10.41	10.20	10.30	10.30	qfq	10,655,315	109,744,036	-1.44%
2025-05-16	10.11	10.85	10.01	10.45	10.45	qfq	21,864,029	229,814,189	4.29%
2025-05-15	10.31	10.31	9.98	10.02	10.02	qfq	6,408,704	64,496,929	-2.15%
2025-05-14	10.27	10.38	10.15	10.24	10.24	qfq	6,401,300	65,727,287	-0.78%
2025-05-13	10.48	10.59	10.26	10.32	10.32	qfq	6,991,602	72,863,433	-0.58%
2025-05-12	10.21	10.49	10.21	10.38	10.38	qfq	7,704,377	79,754,168	1.37%
2025-05-09	10.52	10.59	10.24	10.24	10.24	qfq	11,216,247	115,974,979	-3.40%
2025-05-08	10.20	10.70	10.18	10.60	10.60	qfq	15,177,382	159,099,113	3.01%
2025-05-07	10.47	10.68	10.17	10.29	10.29	qfq	12,990,320	134,451,903	-1.34%
2025-05-06	10.29	10.44	10.17	10.43	10.43	qfq	10,133,826	104,745,451	2.46%
2025-04-30	10.09	10.29	10.02	10.18	10.18	qfq	12,263,412	124,903,014	0.89%
2025-04-29	9.96	10.15	9.81	10.09	10.09	qfq	9,151,046	92,036,543	1.71%
2025-04-28	10.08	10.15	9.85	9.92	9.92	qfq	9,301,231	93,023,511	-1.29%
2025-04-25	9.80	10.16	9.42	10.05	10.05	qfq	14,469,172	141,005,798	2.34%
2025-04-24	9.74	9.92	9.55	9.82	9.82	qfq	7,997,232	77,857,257	1.24%
2025-04-23	9.88	9.93	9.65	9.70	9.70	qfq	5,861,103	57,046,309	-1.12%
2025-04-22	9.87	9.92	9.74	9.81	9.81	qfq	6,743,217	66,239,696	-0.81%
2025-04-21	9.80	10.06	9.71	9.89	9.89	qfq	9,914,152	98,290,244	1.02%
2025-04-18	9.92	10.24	9.65	9.79	9.79	qfq	10,526,244	103,345,014	-1.51%
2025-04-17	9.49	10.31	9.41	9.94	9.94	qfq	16,208,386	161,596,492	3.97%
2025-04-16	9.80	9.90	9.35	9.56	9.56	qfq	11,921,585	114,456,105	-2.55%
2025-04-15	10.01	10.17	9.79	9.81	9.81	qfq	11,197,616	111,227,590	-1.41%
2025-04-14	10.26	10.62	9.89	9.95	9.95	qfq	16,711,819	170,045,502	-3.02%
2025-04-11	9.60	10.82	9.48	10.26	10.26	qfq	33,416,163	343,347,611	11.16%
2025-04-10	8.80	9.80	8.80	9.23	9.23	qfq	15,313,317	143,571,367	7.33%
2025-04-09	8.03	8.73	7.53	8.60	8.60	qfq	13,449,041	110,554,504	5.65%
2025-04-08	7.85	8.58	7.85	8.14	8.14	qfq	11,936,464	97,670,543	5.03%
2025-04-07	8.88	9.09	7.74	7.75	7.75	qfq	13,925,388	114,786,284	-19.94%
2025-04-03	9.74	9.94	9.60	9.68	9.68	qfq	5,355,924	52,204,699	-1.73%
2025-04-02	9.96	10.11	9.84	9.85	9.85	qfq	4,617,153	46,085,165	-1.01%
2025-04-01	9.74	9.99	9.74	9.95	9.95	qfq	5,575,432	55,169,095	2.47%
2025-03-31	9.85	9.86	9.60	9.71	9.71	qfq	5,430,130	52,647,672	-1.32%
2025-03-28	9.85	10.00	9.78	9.84	9.84	qfq	4,108,493	40,628,717	-0.30%
2025-03-27	9.87	10.11	9.74	9.87	9.87	qfq	5,464,727	54,214,608	-0.50%
2025-03-26	9.76	10.11	9.75	9.92	9.92	qfq	5,171,806	51,611,447	1.22%
2025-03-25	9.80	10.00	9.72	9.80	9.80	qfq	4,576,241	45,044,641	-0.31%
2025-03-24	10.07	10.11	9.53	9.83	9.83	qfq	8,596,644	84,313,215	-2.29%
2025-03-21	10.38	10.43	10.05	10.06	10.06	qfq	7,548,288	77,026,207	-3.64%
2025-03-20	10.48	10.73	10.36	10.44	10.44	qfq	6,326,835	66,806,214	-0.19%
2025-03-19	10.65	10.66	10.35	10.46	10.46	qfq	6,285,237	65,924,145	-1.97%
2025-03-18	10.65	10.90	10.60	10.67	10.67	qfq	5,478,986	58,696,654	0.38%
2025-03-17	10.63	10.68	10.51	10.63	10.63	qfq	5,039,735	53,413,272	0.09%
2025-03-14	10.42	10.66	10.25	10.62	10.62	qfq	7,149,610	75,005,818	2.12%
2025-03-13	10.81	10.94	10.32	10.40	10.40	qfq	11,063,356	116,188,300	-4.41%
2025-03-12	10.94	11.15	10.86	10.88	10.88	qfq	7,164,331	78,918,161	-0.18%
2025-03-11	10.78	10.95	10.70	10.90	10.90	qfq	8,033,675	86,889,505	-0.18%
2025-03-10	10.82	10.98	10.79	10.92	10.92	qfq	6,042,584	65,807,872	0.18%
2025-03-07	11.25	11.30	10.80	10.90	10.90	qfq	11,983,205	132,084,175	-3.96%
2025-03-06	11.06	11.50	11.06	11.35	11.35	qfq	14,278,486	161,374,706	2.90%
2025-03-05	11.00	11.17	10.76	11.03	11.03	qfq	9,887,483	108,526,097	-0.36%
2025-03-04	10.53	11.10	10.51	11.07	11.07	qfq	12,206,743	132,565,128	3.94%
2025-03-03	10.50	10.77	10.26	10.65	10.65	qfq	11,167,751	118,289,335	1.62%
2025-02-28	11.17	11.25	10.44	10.48	10.48	qfq	16,890,999	182,134,666	-7.91%
2025-02-27	11.44	11.75	11.01	11.38	11.38	qfq	22,000,038	249,762,340	-1.13%
2025-02-26	11.33	11.52	11.20	11.51	11.51	qfq	14,893,638	169,869,078	1.77%
2025-02-25	10.98	11.50	10.88	11.31	11.31	qfq	17,274,577	195,565,078	1.25%
2025-02-24	11.34	11.34	11.05	11.17	11.17	qfq	14,102,233	157,564,616	-1.59%
2025-02-21	10.94	11.46	10.83	11.35	11.35	qfq	22,946,259	257,928,042	3.28%
2025-02-20	10.92	11.11	10.82	10.99	10.99	qfq	12,058,082	132,146,154	-0.09%
2025-02-19	10.55	11.02	10.46	11.00	11.00	qfq	16,896,182	184,023,440	4.56%
2025-02-18	11.10	11.28	10.45	10.52	10.52	qfq	18,059,496	195,962,800	-5.05%
2025-02-17	11.15	11.37	10.94	11.08	11.08	qfq	17,674,904	196,246,545	-0.27%
2025-02-14	11.20	11.43	10.85	11.11	11.11	qfq	24,986,917	277,667,864	-2.46%
2025-02-13	12.92	12.93	11.36	11.39	11.39	qfq	48,199,208	565,884,811	-7.25%
2025-02-12	10.22	12.28	10.17	12.28	12.28	qfq	39,310,932	446,100,779	20.04%
2025-02-11	10.60	10.60	10.20	10.23	10.23	qfq	11,780,146	121,289,178	-3.49%
2025-02-10	10.14	10.60	10.06	10.60	10.60	qfq	14,386,360	148,915,695	4.64%
2025-02-07	10.00	10.38	9.93	10.13	10.13	qfq	13,874,932	141,514,559	0.30%
2025-02-06	9.91	10.30	9.66	10.10	10.10	qfq	16,228,522	163,900,251	3.48%
2025-02-05	9.50	9.85	9.49	9.76	9.76	qfq	11,531,714	112,204,505	4.50%
2025-01-27	10.05	10.11	9.34	9.34	9.34	qfq	14,222,280	135,872,378	-6.88%
2025-01-24	9.28	10.15	9.25	10.03	10.03	qfq	17,188,865	167,574,890	7.16%
2025-01-23	9.38	9.93	9.36	9.36	9.36	qfq	12,613,128	121,304,016	1.30%
2025-01-22	9.39	9.40	9.14	9.24	9.24	qfq	5,867,827	54,153,966	-1.60%
2025-01-21	9.47	9.60	9.21	9.39	9.39	qfq	9,107,865	85,286,799	-0.53%
2025-01-20	9.63	9.73	9.40	9.44	9.44	qfq	6,862,543	65,343,317	-1.87%
2025-01-17	9.56	9.75	9.38	9.62	9.62	qfq	7,721,732	73,949,563	0.63%
2025-01-16	9.67	9.90	9.41	9.56	9.56	qfq	9,393,056	90,573,465	-1.14%
2025-01-15	9.68	9.81	9.52	9.67	9.67	qfq	9,180,166	88,878,752	0.52%
2025-01-14	9.08	9.63	9.03	9.62	9.62	qfq	11,348,552	106,838,765	6.53%
2025-01-13	9.12	9.15	8.72	9.03	9.03	qfq	10,289,786	92,190,106	-2.80%
2025-01-10	9.45	10.10	9.23	9.29	9.29	qfq	17,405,422	168,745,364	-1.48%
2025-01-09	9.22	9.63	9.21	9.43	9.43	qfq	10,479,069	99,064,853	2.39%
2025-01-08	8.98	9.29	8.68	9.21	9.21	qfq	9,469,576	85,568,264	1.54%
2025-01-07	8.75	9.07	8.75	9.07	9.07	qfq	8,495,602	75,956,284	3.89%
2025-01-06	9.12	9.13	8.64	8.73	8.73	qfq	8,720,477	76,913,447	-3.96%
2025-01-03	9.43	9.66	9.08	9.09	9.09	qfq	10,099,985	94,077,839	-2.99%
2025-01-02	9.94	9.94	9.25	9.37	9.37	qfq	11,880,691	113,866,294	-5.45%
2024-12-31	10.30	10.35	9.91	9.91	9.91	qfq	8,091,270	81,504,053	-3.41%
2024-12-30	10.49	10.58	10.08	10.26	10.26	qfq	7,317,532	75,730,869	-2.29%
2024-12-27	10.66	10.81	10.42	10.50	10.50	qfq	7,948,151	84,430,803	-1.04%
2024-12-26	10.37	10.81	10.33	10.61	10.61	qfq	9,104,737	96,912,595	1.73%
2024-12-25	10.53	10.62	10.06	10.43	10.43	qfq	11,198,478	116,327,601	0.19%
2024-12-24	10.70	10.74	10.16	10.41	10.41	qfq	14,403,659	149,797,755	-0.95%
2024-12-23	11.35	11.44	10.43	10.51	10.51	qfq	19,712,993	213,193,367	-8.05%
2024-12-20	10.73	11.78	10.65	11.43	11.43	qfq	21,777,825	248,223,423	7.02%
2024-12-19	10.70	10.92	10.57	10.68	10.68	qfq	12,076,891	129,290,763	-2.11%
2024-12-18	10.62	11.10	10.31	10.91	10.91	qfq	12,979,273	139,688,150	2.83%
2024-12-17	10.85	10.98	10.50	10.61	10.61	qfq	10,835,235	116,253,878	-3.28%
2024-12-16	11.80	11.90	10.82	10.97	10.97	qfq	21,713,951	242,270,116	-7.89%
2024-12-13	12.38	12.38	11.74	11.91	11.91	qfq	15,082,665	181,098,548	-4.11%
2024-12-12	13.00	13.28	12.18	12.42	12.42	qfq	20,599,973	258,867,462	-5.41%
2024-12-11	12.31	13.31	11.98	13.13	13.13	qfq	27,148,051	345,182,229	8.33%
2024-12-10	12.72	12.98	12.11	12.12	12.12	qfq	19,626,817	247,479,476	0.08%
2024-12-09	12.05	12.30	11.89	12.11	12.11	qfq	11,202,395	134,990,109	0.17%
2024-12-06	12.80	12.81	11.90	12.09	12.09	qfq	21,523,115	263,496,542	-5.18%
2024-12-05	12.66	12.96	12.47	12.75	12.75	qfq	14,410,632	182,418,875	-0.93%
2024-12-04	13.29	13.50	12.57	12.87	12.87	qfq	12,510,276	163,073,043	-1.23%
2024-12-03	13.45	13.86	12.73	13.03	13.03	qfq	15,179,226	198,654,157	-3.77%
2024-12-02	13.73	14.03	13.38	13.54	13.54	qfq	18,526,529	252,018,470	0.82%
2024-11-29	12.72	13.85	12.38	13.43	13.43	qfq	23,083,401	305,099,694	4.92%
2024-11-28	13.25	13.72	12.68	12.80	12.80	qfq	19,367,762	256,397,981	-5.60%
2024-11-27	12.28	13.60	11.80	13.56	13.56	qfq	21,884,987	280,037,073	10.42%
2024-11-26	12.70	13.18	12.23	12.28	12.28	qfq	15,598,618	197,052,571	-3.61%
2024-11-25	13.23	13.55	12.30	12.74	12.74	qfq	21,329,095	273,008,401	-2.67%
2024-11-22	12.70	14.44	12.70	13.09	13.09	qfq	37,311,488	507,191,611	2.03%
2024-11-21	13.24	13.50	12.47	12.83	12.83	qfq	24,525,897	313,814,531	-3.39%
2024-11-20	13.49	13.93	12.90	13.28	13.28	qfq	49,154,204	664,146,378	2.95%
2024-11-19	10.92	12.90	10.92	12.90	12.90	qfq	43,993,980	532,439,090	20.00%
2024-11-18	10.64	11.18	10.10	10.75	10.75	qfq	12,774,706	136,288,176	1.03%
2024-11-15	11.45	11.59	10.62	10.64	10.64	qfq	15,144,402	167,435,118	-7.72%
2024-11-14	11.84	12.09	11.45	11.53	11.53	qfq	12,494,831	147,461,576	-2.70%
2024-11-13	11.80	11.95	11.46	11.85	11.85	qfq	13,806,606	161,431,796	-1.25%
2024-11-12	12.80	12.80	11.69	12.00	12.00	qfq	26,238,998	314,204,484	-4.76%
2024-11-11	11.67	12.73	11.67	12.60	12.60	qfq	31,122,051	387,998,501	6.51%
2024-11-08	11.60	12.60	11.60	11.83	11.83	qfq	29,491,417	357,471,355	-0.67%
2024-11-07	11.75	13.14	11.44	11.91	11.91	qfq	32,849,013	395,013,066	-0.33%
2024-11-06	12.05	12.72	11.60	11.95	11.95	qfq	53,620,345	650,215,077	9.03%
2024-11-05	9.16	10.96	9.01	10.96	10.96	qfq	28,959,781	294,655,297	20.04%
2024-11-04	9.20	9.31	8.91	9.13	9.13	qfq	11,662,000	106,357,267	-0.87%
2024-11-01	9.41	10.28	9.18	9.21	9.21	qfq	19,031,631	185,364,483	-2.85%
2024-10-31	8.90	9.57	8.90	9.48	9.48	qfq	12,030,513	112,557,147	5.33%
2024-10-30	9.01	9.28	8.88	9.00	9.00	qfq	8,145,895	73,891,172	-0.33%
2024-10-29	9.50	9.56	9.03	9.03	9.03	qfq	10,279,591	95,385,051	-5.35%
2024-10-28	9.41	9.73	9.30	9.54	9.54	qfq	9,487,670	89,956,149	0.74%
2024-10-25	9.45	9.69	9.32	9.47	9.47	qfq	9,816,563	93,145,984	0.74%
2024-10-24	9.61	9.77	9.35	9.40	9.40	qfq	11,400,667	108,343,786	-3.09%
2024-10-23	9.80	10.21	9.66	9.70	9.70	qfq	18,247,100	181,464,016	-2.02%
2024-10-22	9.54	10.40	9.30	9.90	9.90	qfq	23,585,075	234,444,766	4.54%
2024-10-21	8.95	9.98	8.92	9.47	9.47	qfq	21,077,050	199,326,303	7.86%
2024-10-18	8.06	9.05	8.02	8.78	8.78	qfq	11,986,901	102,170,669	8.93%
2024-10-17	8.11	8.35	8.05	8.06	8.06	qfq	6,759,522	55,500,254	0.50%
2024-10-16	8.05	8.23	7.95	8.02	8.02	qfq	6,703,384	54,147,877	-2.91%
2024-10-15	8.37	8.70	8.24	8.26	8.26	qfq	7,504,274	63,627,962	-2.82%
2024-10-14	8.20	8.54	7.84	8.50	8.50	qfq	9,745,740	79,895,852	4.81%
2024-10-11	8.67	8.81	7.95	8.11	8.11	qfq	9,651,030	80,623,000	-8.05%
2024-10-10	9.36	9.56	8.80	8.82	8.82	qfq	14,042,432	127,661,521	-6.27%
2024-10-09	10.20	10.55	9.27	9.41	9.41	qfq	21,688,903	215,715,897	-8.73%
2024-10-08	10.31	10.31	9.25	10.31	10.31	qfq	27,073,528	268,032,440	20.02%
2024-09-30	7.74	8.70	7.71	8.59	8.59	qfq	17,775,749	146,932,802	16.40%
2024-09-27	7.01	7.48	7.00	7.38	7.38	qfq	6,153,775	44,529,661	6.65%
2024-09-26	6.61	6.92	6.61	6.92	6.92	qfq	4,091,865	27,756,140	4.22%
2024-09-25	6.63	6.81	6.61	6.64	6.64	qfq	4,990,351	33,509,460	1.07%
2024-09-24	6.36	6.63	6.28	6.57	6.57	qfq	4,311,832	27,984,522	3.79%
2024-09-23	6.32	6.42	6.23	6.33	6.33	qfq	2,298,405	14,594,444	0.48%
2024-09-20	6.45	6.52	6.28	6.30	6.30	qfq	2,719,527	17,309,416	-0.79%
2024-09-19	6.28	6.48	6.27	6.35	6.35	qfq	3,139,191	20,047,508	1.11%
2024-09-18	6.47	6.47	6.16	6.28	6.28	qfq	2,594,874	16,275,187	-1.41%
2024-09-13	6.58	6.66	6.36	6.37	6.37	qfq	4,163,354	26,933,138	-3.34%
2024-09-12	6.62	6.72	6.57	6.59	6.59	qfq	3,586,458	23,879,706	0.30%
2024-09-11	6.65	6.68	6.56	6.57	6.57	qfq	2,805,861	18,527,031	-1.35%
2024-09-10	6.67	6.67	6.51	6.66	6.66	qfq	4,032,681	26,608,320	0.00%
2024-09-09	6.69	6.83	6.64	6.66	6.66	qfq	2,893,286	19,418,496	-1.77%
2024-09-06	6.98	7.06	6.74	6.78	6.78	qfq	4,800,639	32,942,011	-1.88%
2024-09-05	6.80	7.25	6.76	6.91	6.91	qfq	7,574,384	53,074,385	3.13%
2024-09-04	6.65	6.89	6.57	6.70	6.70	qfq	3,928,789	26,292,509	0.15%
2024-09-03	6.68	6.83	6.60	6.69	6.69	qfq	2,490,764	16,716,046	0.90%
2024-09-02	7.05	7.05	6.63	6.63	6.63	qfq	3,224,303	21,856,807	-4.47%
2024-08-30	6.75	7.05	6.70	6.94	6.94	qfq	4,305,578	29,992,632	2.81%
2024-08-29	6.67	6.80	6.48	6.75	6.75	qfq	3,348,242	22,278,740	2.74%
2024-08-28	6.57	6.69	6.44	6.57	6.57	qfq	2,613,801	17,164,004	-0.15%
2024-08-27	6.87	6.87	6.55	6.58	6.58	qfq	2,620,060	17,424,007	-3.09%
2024-08-26	6.75	6.93	6.70	6.79	6.79	qfq	3,036,538	20,675,490	1.04%
2024-08-23	6.75	6.82	6.56	6.72	6.72	qfq	3,197,859	21,342,653	0.75%
2024-08-22	6.85	6.93	6.67	6.67	6.67	qfq	3,009,321	20,370,388	-2.77%
2024-08-21	6.89	7.03	6.83	6.86	6.86	qfq	2,703,834	18,673,251	-0.44%
2024-08-20	7.06	7.13	6.87	6.89	6.89	qfq	2,777,487	19,410,631	-2.41%
2024-08-19	7.25	7.27	7.00	7.06	7.06	qfq	3,521,127	25,012,048	-1.94%
2024-08-16	7.14	7.38	7.08	7.20	7.20	qfq	5,304,740	38,369,379	1.55%
2024-08-15	6.98	7.17	6.90	7.09	7.09	qfq	4,224,179	29,861,176	1.43%
2024-08-14	6.97	7.08	6.95	6.99	6.99	qfq	2,549,760	17,871,968	0.29%
2024-08-13	6.97	6.99	6.84	6.97	6.97	qfq	2,736,366	18,962,804	1.60%
2024-08-12	6.97	6.97	6.84	6.86	6.86	qfq	2,888,706	19,892,634	-1.86%
2024-08-09	7.12	7.20	6.99	6.99	6.99	qfq	3,183,637	22,585,092	-0.99%
2024-08-08	7.09	7.15	6.91	7.06	7.06	qfq	4,520,200	31,759,168	-0.14%
2024-08-07	7.08	7.17	7.02	7.07	7.07	qfq	3,412,956	24,200,134	-0.14%
2024-08-06	7.07	7.16	6.95	7.08	7.08	qfq	4,747,273	33,458,990	1.72%
2024-08-05	7.25	7.37	6.96	6.96	6.96	qfq	6,479,430	46,151,972	-5.31%
2024-08-02	7.60	7.65	7.31	7.35	7.35	qfq	4,928,962	36,953,107	-4.30%
2024-08-01	7.64	7.78	7.54	7.68	7.68	qfq	5,639,397	43,216,433	0.52%
2024-07-31	7.35	7.66	7.20	7.64	7.64	qfq	6,072,714	45,605,671	4.95%
2024-07-30	7.07	7.35	7.03	7.28	7.28	qfq	4,129,475	29,724,835	2.54%
2024-07-29	7.19	7.25	7.06	7.10	7.10	qfq	2,665,534	18,995,267	-1.11%
2024-07-26	7.11	7.28	7.09	7.18	7.18	qfq	3,230,114	23,230,406	0.98%
2024-07-25	7.16	7.30	7.03	7.11	7.11	qfq	4,015,468	28,606,508	-1.39%
2024-07-24	7.52	7.58	7.20	7.21	7.21	qfq	3,815,810	27,940,663	-3.22%
2024-07-23	7.85	7.85	7.45	7.45	7.45	qfq	4,129,303	31,604,415	-4.49%
2024-07-22	7.75	7.88	7.67	7.80	7.80	qfq	4,658,397	36,313,364	1.96%
2024-07-19	7.20	7.80	7.16	7.65	7.65	qfq	7,573,948	57,250,819	5.81%
2024-07-18	7.39	7.39	7.06	7.23	7.23	qfq	5,099,971	36,621,320	-2.56%
2024-07-17	7.60	7.62	7.40	7.42	7.42	qfq	3,635,170	27,224,063	-2.75%
2024-07-16	7.50	7.67	7.35	7.63	7.63	qfq	4,547,316	34,219,690	1.46%
2024-07-15	7.79	7.89	7.49	7.52	7.52	qfq	4,029,649	30,742,149	-3.59%
2024-07-12	7.89	7.91	7.78	7.80	7.80	qfq	3,146,638	24,643,688	-1.27%
2024-07-11	7.87	7.96	7.75	7.90	7.90	qfq	4,867,393	38,349,739	2.73%
2024-07-10	7.67	7.84	7.65	7.69	7.69	qfq	3,673,422	28,450,378	-1.03%
2024-07-09	7.48	7.81	7.40	7.77	7.77	qfq	5,808,512	44,346,231	4.02%
2024-07-08	7.60	7.80	7.44	7.47	7.47	qfq	4,929,397	37,610,309	-1.97%
2024-07-05	7.58	7.73	7.42	7.62	7.62	qfq	3,751,656	28,485,411	0.66%
2024-07-04	7.98	8.03	7.55	7.57	7.57	qfq	6,444,055	50,030,982	-5.85%
2024-07-03	8.07	8.23	7.88	8.04	8.04	qfq	6,150,480	49,558,581	0.12%
2024-07-02	8.08	8.25	8.00	8.03	8.03	qfq	5,453,920	44,291,674	-1.59%
2024-07-01	8.47	8.48	7.88	8.16	8.16	qfq	9,752,856	78,784,080	-3.89%
2024-06-28	8.49	8.82	8.38	8.49	8.49	qfq	7,373,151	63,418,314	-0.47%
2024-06-27	9.02	9.02	8.51	8.53	8.53	qfq	7,956,539	69,592,255	-4.69%
2024-06-26	8.83	9.03	8.35	8.95	8.95	qfq	9,781,139	85,266,573	2.29%
2024-06-25	9.52	9.52	8.56	8.75	8.75	qfq	15,779,783	139,573,263	-6.91%
2024-06-24	10.36	10.39	9.32	9.40	9.40	qfq	15,594,506	153,037,442	-8.56%
2024-06-21	10.39	10.42	9.89	10.28	10.28	qfq	15,874,706	160,382,985	-1.34%
2024-06-20	9.39	11.29	9.31	10.42	10.42	qfq	28,413,993	294,433,739	10.62%
2024-06-19	9.61	9.72	9.19	9.42	9.42	qfq	7,091,730	66,506,350	-2.69%
2024-06-18	9.52	9.82	9.44	9.68	9.68	qfq	6,760,393	65,151,765	1.57%
2024-06-17	9.33	9.66	9.20	9.53	9.53	qfq	6,630,672	62,930,444	1.60%
2024-06-14	9.61	9.71	9.30	9.38	9.38	qfq	7,248,917	68,324,786	-2.90%
2024-06-13	9.20	10.02	9.10	9.66	9.66	qfq	12,712,897	122,431,679	5.11%
2024-06-12	9.14	9.41	9.03	9.19	9.19	qfq	5,189,004	47,995,834	0.55%
2024-06-11	8.57	9.17	8.33	9.14	9.14	qfq	6,803,667	59,647,231	5.91%
2024-06-07	8.46	8.77	8.36	8.63	8.63	qfq	5,415,088	46,457,321	2.74%
2024-06-06	9.10	9.46	8.37	8.40	8.40	qfq	8,567,610	75,726,481	-7.28%
2024-06-05	9.22	9.50	9.06	9.06	9.06	qfq	4,618,348	42,839,706	-2.69%
2024-06-04	9.85	9.85	9.17	9.31	9.31	qfq	7,731,063	72,492,230	-5.77%
2024-06-03	9.95	10.26	9.76	9.88	9.88	qfq	8,485,033	84,823,766	-1.00%
2024-05-31	9.38	10.23	9.38	9.98	9.98	qfq	9,811,802	96,681,388	5.72%
2024-05-30	9.33	9.62	9.05	9.44	9.44	qfq	5,735,368	53,752,490	1.07%
2024-05-29	9.48	9.70	9.30	9.34	9.34	qfq	6,409,991	61,122,790	-1.48%
2024-05-28	9.40	10.26	9.40	9.48	9.48	qfq	10,287,204	100,210,944	2.27%
2024-05-27	9.41	9.53	8.83	9.27	9.27	qfq	6,575,087	59,621,776	-2.01%
2024-05-24	9.58	9.80	9.45	9.46	9.46	qfq	5,955,368	57,011,686	-1.25%
2024-05-23	9.45	9.82	9.27	9.58	9.58	qfq	9,640,999	91,910,401	0.31%
2024-05-22	8.58	9.66	8.55	9.55	9.55	qfq	12,967,903	118,015,573	11.31%
2024-05-21	9.06	9.22	8.50	8.58	8.58	qfq	9,318,475	81,925,209	-6.33%
2024-05-20	9.57	9.70	8.98	9.16	9.16	qfq	9,227,336	85,165,748	-4.68%
2024-05-17	9.60	9.89	9.38	9.61	9.61	qfq	6,923,062	66,517,183	0.00%
2024-05-16	9.14	10.65	9.12	9.61	9.61	qfq	7,545,991	74,440,113	6.31%
2024-05-15	9.10	9.28	8.95	9.04	9.04	qfq	1,392,674	12,707,274	-0.44%
2024-05-14	9.05	9.37	9.04	9.08	9.08	qfq	1,507,333	13,775,289	0.00%
2024-05-13	9.49	9.58	9.00	9.08	9.08	qfq	2,212,147	20,202,443	-4.12%
2024-05-10	9.84	10.08	9.43	9.47	9.47	qfq	1,984,402	19,040,427	-3.96%
2024-05-09	9.77	9.93	9.66	9.86	9.86	qfq	1,870,391	18,419,706	2.49%
2024-05-08	10.07	10.08	9.57	9.62	9.62	qfq	2,257,159	22,011,303	-4.37%
2024-05-07	10.05	10.13	9.85	10.06	10.06	qfq	2,010,081	20,095,424	0.10%
2024-05-06	10.16	10.23	9.96	10.05	10.05	qfq	1,940,280	19,592,215	1.11%
2024-04-30	10.18	10.24	9.83	9.94	9.94	qfq	2,314,011	23,154,431	-2.36%
2024-04-29	9.84	10.25	9.75	10.18	10.18	qfq	1,972,903	19,916,537	3.46%
2024-04-26	9.71	9.96	9.57	9.84	9.84	qfq	1,409,396	13,851,964	1.34%
2024-04-25	9.75	9.90	9.51	9.71	9.71	qfq	1,594,219	15,562,095	0.10%
2024-04-24	9.35	9.70	9.35	9.70	9.70	qfq	1,766,811	16,914,863	3.30%
2024-04-23	9.23	9.49	9.20	9.39	9.39	qfq	1,788,767	16,731,421	2.40%
2024-04-22	9.16	9.34	8.70	9.17	9.17	qfq	1,903,120	17,237,100	0.22%
2024-04-19	9.18	9.42	9.10	9.15	9.15	qfq	1,720,065	15,877,921	-3.38%
2024-04-18	9.61	9.72	9.34	9.47	9.47	qfq	2,026,002	19,331,779	-1.46%
2024-04-17	8.85	9.63	8.85	9.61	9.61	qfq	2,801,345	26,233,537	10.08%
2024-04-16	9.74	9.74	8.71	8.73	8.73	qfq	3,063,443	27,382,599	-9.16%
2024-04-15	9.98	10.20	9.45	9.61	9.61	qfq	2,642,515	25,602,657	-4.85%
2024-04-12	10.23	10.42	10.10	10.10	10.10	qfq	1,454,782	14,862,148	-1.17%
2024-04-11	10.27	10.56	10.15	10.22	10.22	qfq	1,508,975	15,638,747	-1.06%
2024-04-10	10.83	10.83	10.10	10.33	10.33	qfq	2,280,448	23,678,722	-4.62%
2024-04-09	10.65	10.88	10.58	10.83	10.83	qfq	1,306,586	14,062,008	1.88%
2024-04-08	11.24	11.28	10.60	10.63	10.63	qfq	2,015,682	21,736,714	-3.80%
2024-04-03	11.29	11.29	10.86	11.05	11.05	qfq	1,801,622	19,926,629	-1.95%
2024-04-02	11.48	11.65	11.15	11.27	11.27	qfq	2,572,773	29,117,592	-3.10%
2024-04-01	11.55	11.75	11.35	11.63	11.63	qfq	2,343,998	27,168,926	1.31%
2024-03-29	11.50	11.64	11.13	11.48	11.48	qfq	1,933,751	21,915,356	0.53%
2024-03-28	10.96	11.59	10.92	11.42	11.42	qfq	2,885,570	32,707,478	3.91%
2024-03-27	12.04	12.07	10.88	10.99	10.99	qfq	5,011,650	56,572,089	-8.72%
2024-03-26	12.44	12.55	11.87	12.04	12.04	qfq	1,538,942	18,713,110	-2.27%
2024-03-25	13.05	13.05	12.30	12.32	12.32	qfq	2,076,037	26,231,476	-5.81%
2024-03-22	13.33	13.46	12.91	13.08	13.08	qfq	2,143,823	28,118,778	-2.90%
2024-03-21	13.72	13.89	13.18	13.47	13.47	qfq	2,378,294	32,098,734	-1.68%
2024-03-20	13.42	13.93	13.29	13.70	13.70	qfq	2,892,585	39,427,936	2.70%
2024-03-19	13.23	13.54	13.13	13.34	13.34	qfq	2,503,627	33,461,759	0.83%
2024-03-18	12.94	13.26	12.93	13.23	13.23	qfq	2,209,958	28,978,500	2.56%
2024-03-15	12.60	12.93	12.43	12.90	12.90	qfq	1,986,764	25,285,690	2.06%
2024-03-14	12.90	12.96	12.40	12.64	12.64	qfq	2,602,377	32,948,834	-2.54%
2024-03-13	13.00	13.27	12.87	12.97	12.97	qfq	2,555,572	33,351,145	-0.15%
2024-03-12	12.70	13.22	12.70	12.99	12.99	qfq	2,630,318	34,147,937	1.33%
2024-03-11	12.86	12.93	12.45	12.82	12.82	qfq	2,421,377	30,648,056	-0.85%
2024-03-08	12.60	12.98	12.25	12.93	12.93	qfq	3,650,944	46,380,949	2.46%
2024-03-07	12.43	13.78	12.33	12.62	12.62	qfq	5,020,273	65,518,791	0.96%
2024-03-06	12.32	12.68	12.22	12.50	12.50	qfq	1,948,877	24,317,114	0.00%
2024-03-05	13.26	13.26	12.35	12.50	12.50	qfq	2,821,305	35,862,706	-4.29%
2024-03-04	12.96	13.37	12.71	13.06	13.06	qfq	3,176,814	41,346,015	0.54%
2024-03-01	13.31	13.42	12.74	12.99	12.99	qfq	5,189,893	67,759,097	-1.89%
2024-02-29	11.68	13.44	11.60	13.24	13.24	qfq	6,314,230	79,249,205	14.14%
2024-02-28	13.32	13.49	11.60	11.60	11.60	qfq	6,279,804	78,968,950	-12.91%
2024-02-27	12.42	13.37	12.23	13.32	13.32	qfq	3,543,366	45,571,286	7.25%
2024-02-26	12.00	12.77	11.90	12.42	12.42	qfq	3,084,453	38,139,351	3.24%
2024-02-23	11.60	12.05	11.49	12.03	12.03	qfq	2,898,217	34,098,764	4.16%
2024-02-22	11.35	11.56	11.14	11.55	11.55	qfq	2,532,656	28,978,719	2.48%
2024-02-21	11.05	11.81	10.90	11.27	11.27	qfq	3,535,291	40,163,243	0.54%
2024-02-20	11.19	11.21	10.50	11.21	11.21	qfq	3,334,950	36,070,753	3.03%
2024-02-19	10.61	11.09	10.54	10.88	10.88	qfq	4,387,359	47,449,933	4.11%
2024-02-08	9.49	10.50	9.16	10.45	10.45	qfq	6,287,297	62,334,238	9.42%
2024-02-07	10.33	10.60	9.13	9.55	9.55	qfq	6,260,847	62,289,100	-7.19%
2024-02-06	10.05	10.72	9.33	10.29	10.29	qfq	4,135,212	41,696,332	0.88%
2024-02-05	11.68	11.68	9.95	10.20	10.20	qfq	3,732,312	39,191,469	-12.67%
2024-02-02	12.45	12.62	11.24	11.68	11.68	qfq	3,038,146	36,345,584	-5.43%
2024-02-01	12.17	12.74	12.13	12.35	12.35	qfq	2,640,805	32,787,433	-1.20%
2024-01-31	13.26	13.39	12.43	12.50	12.50	qfq	3,008,496	38,527,450	-8.56%
2024-01-30	13.90	14.07	13.45	13.67	13.67	qfq	1,963,281	26,951,668	-1.80%
2024-01-29	14.44	14.96	13.86	13.92	13.92	qfq	1,952,134	27,821,560	-4.53%
2024-01-26	15.16	15.26	14.56	14.58	14.58	qfq	2,012,085	29,845,744	-4.02%
2024-01-25	14.50	15.45	14.35	15.19	15.19	qfq	2,955,071	43,954,826	4.61%
2024-01-24	14.81	15.12	13.82	14.52	14.52	qfq	3,692,250	52,787,781	-1.96%
2024-01-23	14.67	15.01	14.30	14.81	14.81	qfq	2,785,810	40,912,694	1.16%
2024-01-22	15.82	15.90	14.57	14.64	14.64	qfq	2,490,805	37,872,653	-8.79%
2024-01-19	15.88	16.27	15.64	16.05	16.05	qfq	1,762,164	28,109,101	1.13%
2024-01-18	15.78	15.97	15.34	15.87	15.87	qfq	1,475,964	23,126,588	0.57%
2024-01-17	16.60	16.60	15.77	15.78	15.78	qfq	1,563,514	25,161,723	-4.59%
2024-01-16	16.69	16.70	16.10	16.54	16.54	qfq	1,523,341	24,865,119	-0.24%
2024-01-15	16.59	16.76	16.17	16.58	16.58	qfq	1,486,671	24,597,733	-0.06%
2024-01-12	16.61	16.83	16.45	16.59	16.59	qfq	1,547,918	25,742,343	-0.84%
2024-01-11	16.27	16.81	16.14	16.73	16.73	qfq	2,029,363	33,642,827	2.95%
2024-01-10	16.55	16.74	15.81	16.25	16.25	qfq	3,119,294	50,530,502	-2.11%
2024-01-09	17.12	17.32	16.29	16.60	16.60	qfq	3,611,512	60,593,863	-2.12%
2024-01-08	17.81	17.89	16.88	16.96	16.96	qfq	2,637,246	45,488,014	-5.25%
2024-01-05	17.93	18.30	17.72	17.90	17.90	qfq	1,523,580	27,337,708	-0.56%
2024-01-04	18.10	18.33	17.84	18.00	18.00	qfq	1,557,924	28,146,433	0.11%
2024-01-03	18.79	18.79	17.76	17.98	17.98	qfq	2,766,600	49,928,791	-3.70%
2024-01-02	19.49	19.87	18.55	18.67	18.67	qfq	2,616,633	49,481,882	-4.21%
2023-12-29	18.63	20.01	18.40	19.49	19.49	qfq	3,831,037	74,585,730	5.29%
2023-12-28	17.82	18.81	17.60	18.51	18.51	qfq	2,427,329	44,502,601	3.47%
2023-12-27	17.46	17.95	17.25	17.89	17.89	qfq	1,448,104	25,603,794	2.40%
2023-12-26	18.27	18.27	17.13	17.47	17.47	qfq	2,773,658	48,446,161	-4.33%
2023-12-25	18.87	19.20	18.00	18.26	18.26	qfq	3,676,800	67,563,688	-3.39%
2023-12-22	19.35	20.25	18.87	18.90	18.90	qfq	2,948,962	57,820,168	-3.03%
2023-12-21	18.65	19.87	18.30	19.49	19.49	qfq	3,628,458	69,421,610	3.78%
2023-12-20	18.73	19.15	18.51	18.78	18.78	qfq	2,019,929	38,208,658	0.43%
2023-12-19	18.39	18.98	18.20	18.70	18.70	qfq	2,203,965	41,217,676	2.52%
2023-12-18	18.51	18.51	18.17	18.24	18.24	qfq	1,167,083	21,363,598	-1.46%
2023-12-15	18.55	18.73	18.37	18.51	18.51	qfq	1,116,831	20,685,456	-0.22%
2023-12-14	19.02	19.09	18.46	18.55	18.55	qfq	1,824,474	34,088,567	-1.96%
2023-12-13	19.05	19.23	18.81	18.92	18.92	qfq	1,563,161	29,717,599	-0.79%
2023-12-12	19.05	19.21	18.78	19.07	19.07	qfq	2,091,839	39,744,612	0.37%
2023-12-11	18.78	19.05	18.41	19.00	19.00	qfq	2,085,066	39,032,674	0.48%
2023-12-08	18.22	19.18	18.22	18.91	18.91	qfq	2,650,198	49,909,011	2.83%
2023-12-07	18.70	18.74	18.20	18.39	18.39	qfq	2,214,995	40,763,596	-1.87%
2023-12-06	18.67	19.29	18.52	18.74	18.74	qfq	2,665,640	50,452,413	-0.32%
2023-12-05	19.56	19.70	18.67	18.80	18.80	qfq	3,723,372	70,617,377	-4.57%
2023-12-04	20.20	20.23	19.56	19.70	19.70	qfq	4,293,228	85,023,758	-3.90%
2023-12-01	20.00	20.50	19.03	20.50	20.50	qfq	5,693,529	111,688,540	3.38%
2023-11-30	19.45	20.77	19.45	19.83	19.83	qfq	9,803,026	196,999,514	2.75%
2023-11-29	19.00	19.79	18.91	19.30	19.30	qfq	3,534,733	68,757,477	1.31%
2023-11-28	18.50	19.21	18.29	19.05	19.05	qfq	2,987,411	56,382,640	3.87%
2023-11-27	18.33	18.55	18.26	18.34	18.34	qfq	1,617,654	29,734,263	0.05%
2023-11-24	18.61	18.68	18.07	18.33	18.33	qfq	1,823,500	33,285,921	-1.61%
2023-11-23	18.24	18.67	18.21	18.63	18.63	qfq	2,140,230	39,458,864	1.58%
2023-11-22	19.00	19.00	18.24	18.34	18.34	qfq	2,126,987	39,522,625	-3.68%
2023-11-21	19.64	19.64	18.96	19.04	19.04	qfq	2,041,730	39,184,094	-2.01%
2023-11-20	19.38	19.64	19.03	19.43	19.43	qfq	2,467,568	47,704,318	0.73%
2023-11-17	19.23	19.58	19.12	19.29	19.29	qfq	2,964,558	57,334,843	-0.31%
2023-11-16	19.74	20.03	19.24	19.35	19.35	qfq	3,994,793	78,334,346	-3.20%
2023-11-15	20.35	20.83	19.86	19.99	19.99	qfq	3,447,213	69,733,305	-1.77%
2023-11-14	19.70	20.43	19.58	20.35	20.35	qfq	4,269,103	85,682,843	4.63%
2023-11-13	19.51	19.66	19.25	19.45	19.45	qfq	2,138,626	41,657,416	0.73%
2023-11-10	19.52	19.69	19.15	19.31	19.31	qfq	2,085,111	40,409,038	-1.08%
2023-11-09	19.42	19.92	19.27	19.52	19.52	qfq	2,561,361	50,057,307	-0.05%
2023-11-08	19.87	19.90	19.38	19.53	19.53	qfq	2,385,736	46,784,767	-2.01%
2023-11-07	20.10	20.30	19.68	19.93	19.93	qfq	2,427,817	48,206,321	-0.85%
2023-11-06	19.01	20.25	19.01	20.10	20.10	qfq	6,052,515	118,989,150	6.57%
2023-11-03	17.56	19.12	17.56	18.86	18.86	qfq	5,348,145	99,638,818	7.28%
2023-11-02	18.23	18.50	17.56	17.58	17.58	qfq	2,387,436	42,650,742	-3.41%
2023-11-01	18.48	18.82	18.18	18.20	18.20	qfq	2,317,890	42,733,532	-1.46%
2023-10-31	19.13	19.38	18.26	18.47	18.47	qfq	4,642,294	86,979,867	-4.70%
2023-10-30	17.15	19.49	17.05	19.38	19.38	qfq	7,926,052	147,950,200	12.87%
2023-10-27	17.42	17.49	16.75	17.17	17.17	qfq	3,938,499	66,985,028	-1.60%
2023-10-26	17.26	17.54	16.88	17.45	17.45	qfq	1,626,225	27,933,061	-0.06%
2023-10-25	17.49	17.60	17.00	17.46	17.46	qfq	2,042,823	35,427,454	0.63%
2023-10-24	16.95	17.48	16.67	17.35	17.35	qfq	1,597,283	27,340,227	1.58%
2023-10-23	17.47	17.52	16.70	17.08	17.08	qfq	1,550,078	26,261,240	-1.67%
2023-10-20	17.75	17.95	17.30	17.37	17.37	qfq	1,270,454	22,298,451	-2.53%
2023-10-19	17.70	18.47	17.68	17.82	17.82	qfq	2,492,736	45,165,786	-0.45%
2023-10-18	18.33	18.39	17.76	17.90	17.90	qfq	1,349,390	24,273,782	-1.49%
2023-10-17	18.20	18.32	17.92	18.17	18.17	qfq	1,310,005	23,727,579	-0.16%
2023-10-16	19.00	19.00	18.00	18.20	18.20	qfq	2,859,449	52,433,978	-4.26%
2023-10-13	18.60	19.20	18.58	19.01	19.01	qfq	2,850,403	54,020,038	1.12%
2023-10-12	19.09	19.30	18.57	18.80	18.80	qfq	2,479,207	46,593,117	-2.24%
2023-10-11	18.74	19.50	18.42	19.23	19.23	qfq	4,718,043	89,754,114	3.39%
2023-10-10	18.19	18.87	18.19	18.60	18.60	qfq	4,014,274	74,516,508	2.88%
2023-10-09	18.38	18.45	17.96	18.08	18.08	qfq	1,971,817	35,816,658	-1.15%
2023-09-28	17.89	18.42	17.89	18.29	18.29	qfq	2,284,469	41,536,436	2.12%
2023-09-27	17.99	18.24	17.82	17.91	17.91	qfq	1,873,961	33,686,214	-0.83%
2023-09-26	18.12	18.39	17.91	18.06	18.06	qfq	1,996,052	36,254,844	-0.77%
2023-09-25	18.60	18.69	17.97	18.20	18.20	qfq	2,831,662	51,490,699	-2.62%
2023-09-22	18.28	18.75	18.12	18.69	18.69	qfq	3,381,183	62,626,492	2.24%
2023-09-21	18.41	18.59	18.11	18.28	18.28	qfq	2,435,051	44,632,433	-0.71%
2023-09-20	18.66	18.79	18.30	18.41	18.41	qfq	1,849,652	34,258,117	-1.76%
2023-09-19	18.94	19.06	18.56	18.74	18.74	qfq	2,204,190	41,421,023	-1.21%
2023-09-18	19.50	19.51	18.80	18.97	18.97	qfq	2,253,489	42,883,036	-2.12%
2023-09-15	19.82	20.15	19.20	19.38	19.38	qfq	3,427,306	66,963,926	-2.32%
2023-09-14	20.38	20.40	19.61	19.84	19.84	qfq	1,735,730	34,607,268	-2.07%
2023-09-13	21.13	21.16	20.03	20.26	20.26	qfq	2,984,826	61,066,214	-4.52%
2023-09-12	22.35	22.35	21.13	21.22	21.22	qfq	1,958,386	42,093,758	-3.28%
2023-09-11	22.58	22.72	21.85	21.94	21.94	qfq	2,716,745	60,098,396	-3.13%
2023-09-08	23.50	23.59	22.20	22.65	22.65	qfq	4,423,103	100,133,410	-2.62%
2023-09-07	23.44	24.04	23.06	23.26	23.26	qfq	3,749,130	88,070,231	-2.64%
2023-09-06	24.07	24.48	23.50	23.89	23.89	qfq	5,080,453	121,859,131	-0.42%
2023-09-05	24.00	25.27	23.78	23.99	23.99	qfq	6,656,668	162,592,968	-0.87%
2023-09-04	23.92	24.44	23.15	24.20	24.20	qfq	7,222,462	171,943,444	1.98%
2023-09-01	22.60	25.27	22.60	23.73	23.73	qfq	10,006,654	240,105,408	2.33%
2023-08-31	21.07	24.76	21.01	23.19	23.19	qfq	11,761,575	270,951,968	8.36%
2023-08-30	21.30	21.95	20.50	21.40	21.40	qfq	8,821,340	189,007,013	5.68%
2023-08-29	17.90	20.37	17.66	20.25	20.25	qfq	8,034,351	156,033,101	14.80%
2023-08-28	18.10	18.73	17.27	17.64	17.64	qfq	5,258,129	94,992,164	5.95%
2023-08-25	17.15	17.21	16.51	16.65	16.65	qfq	1,891,651	31,854,270	-3.81%
2023-08-24	18.12	18.12	17.22	17.31	17.31	qfq	1,623,654	28,499,993	-2.70%
2023-08-23	18.31	18.38	17.76	17.79	17.79	qfq	1,657,820	29,749,824	-3.99%
2023-08-22	18.10	18.53	17.81	18.53	18.53	qfq	1,855,617	33,816,606	2.15%
2023-08-21	18.36	18.62	18.08	18.14	18.14	qfq	1,334,733	24,433,519	-1.68%
2023-08-18	18.53	19.13	18.31	18.45	18.45	qfq	2,648,872	49,923,981	0.76%
2023-08-17	17.83	18.79	17.70	18.31	18.31	qfq	1,398,645	25,486,838	1.84%
2023-08-16	18.06	18.37	17.70	17.98	17.98	qfq	970,357	17,532,964	-0.39%
2023-08-15	18.72	18.85	17.85	18.05	18.05	qfq	1,799,962	32,786,122	-2.43%
2023-08-14	18.89	18.89	18.20	18.50	18.50	qfq	1,421,696	26,120,702	-2.06%
2023-08-11	19.26	19.32	18.76	18.89	18.89	qfq	1,284,831	24,358,926	-1.87%
2023-08-10	18.70	19.34	18.66	19.25	19.25	qfq	2,005,165	38,467,106	2.78%
2023-08-09	18.88	18.98	18.64	18.73	18.73	qfq	1,068,142	20,021,831	-0.79%
2023-08-08	18.76	19.05	18.57	18.88	18.88	qfq	1,314,282	24,755,565	0.96%
2023-08-07	19.17	19.28	18.69	18.70	18.70	qfq	1,486,644	28,142,528	-2.35%
2023-08-04	19.14	19.33	19.12	19.15	19.15	qfq	1,231,294	23,631,795	-0.10%
2023-08-03	19.18	19.30	19.07	19.17	19.17	qfq	755,814	14,498,109	0.00%
2023-08-02	19.06	19.26	19.06	19.17	19.17	qfq	761,066	14,587,767	-0.42%
2023-08-01	19.31	19.43	19.10	19.25	19.25	qfq	952,148	18,293,253	0.16%
2023-07-31	19.11	19.50	19.11	19.22	19.22	qfq	1,194,444	23,028,176	0.10%
2023-07-28	18.88	19.36	18.86	19.20	19.20	qfq	1,391,213	26,643,260	0.79%
2023-07-27	19.18	19.47	18.94	19.05	19.05	qfq	2,303,103	44,154,166	-1.75%
2023-07-26	20.60	20.66	19.11	19.39	19.39	qfq	3,881,065	76,856,218	-6.15%
2023-07-25	20.57	20.86	20.27	20.66	20.66	qfq	2,004,912	41,277,729	2.08%
2023-07-24	20.31	20.56	20.22	20.24	20.24	qfq	1,101,063	22,404,142	-0.83%
2023-07-21	20.37	20.57	20.17	20.41	20.41	qfq	1,315,374	26,858,717	0.15%
2023-07-20	21.17	21.21	20.38	20.38	20.38	qfq	2,459,229	50,861,522	-3.73%
2023-07-19	21.30	21.42	20.90	21.17	21.17	qfq	1,766,989	37,303,890	-1.21%
2023-07-18	21.13	21.73	21.13	21.43	21.43	qfq	2,241,768	47,963,931	1.42%