SECURITY DETAIL · RAW DATA

康希通信688653.SH

ASSECNYSTOCK

最近收盘价11.682026-07-17

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

最近交易日2026-07-17

成交量（股）26,858,363

成交额（元）336,387,949

日线记录644

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 644 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 644 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	13.35	13.54	11.67	11.68	11.68	qfq	26,858,363	336,387,949	-13.67%
2026-07-16	14.48	14.81	13.44	13.53	13.53	qfq	22,524,984	318,839,544	-6.88%
2026-07-15	14.98	15.40	14.30	14.53	14.53	qfq	17,553,669	259,024,764	-3.20%
2026-07-14	15.21	15.49	14.10	15.01	15.01	qfq	24,161,093	358,831,728	-2.72%
2026-07-13	16.00	16.66	15.22	15.43	15.43	qfq	26,893,331	428,455,557	-5.34%
2026-07-10	17.20	17.51	16.30	16.30	16.30	qfq	27,015,231	460,997,085	-5.40%
2026-07-09	16.92	17.25	16.16	17.23	17.23	qfq	21,976,506	368,568,373	2.56%
2026-07-08	16.31	17.27	15.72	16.80	16.80	qfq	26,865,084	447,838,009	2.00%
2026-07-07	16.58	16.84	16.09	16.47	16.47	qfq	19,661,161	324,362,403	-2.43%
2026-07-06	15.99	17.36	15.81	16.88	16.88	qfq	24,049,995	396,917,457	5.96%
2026-07-03	16.52	16.55	15.74	15.93	15.93	qfq	15,088,179	242,318,702	-3.57%
2026-07-02	16.99	17.41	16.21	16.52	16.52	qfq	18,772,957	316,926,368	-3.56%
2026-07-01	17.31	17.76	16.98	17.13	17.13	qfq	21,323,265	370,129,208	-1.44%
2026-06-30	16.15	17.45	16.00	17.38	17.38	qfq	25,795,555	438,496,055	7.75%
2026-06-29	15.89	16.48	15.20	16.13	16.13	qfq	19,978,122	316,761,055	0.81%
2026-06-26	16.35	16.63	15.84	16.00	16.00	qfq	14,976,166	242,870,219	-3.56%
2026-06-25	16.47	17.08	16.33	16.59	16.59	qfq	23,519,037	391,909,845	0.12%
2026-06-24	17.00	17.66	15.80	16.57	16.57	qfq	25,876,322	429,369,625	-0.48%
2026-06-23	14.94	17.50	14.80	16.65	16.65	qfq	36,592,568	601,875,385	10.48%
2026-06-22	15.48	15.50	14.66	15.07	15.07	qfq	12,564,627	189,210,664	-2.14%
2026-06-18	15.19	15.57	15.08	15.40	15.40	qfq	9,781,375	150,142,034	1.38%
2026-06-17	14.82	15.36	14.70	15.19	15.19	qfq	10,182,505	152,980,276	1.74%
2026-06-16	14.51	14.98	14.43	14.93	14.93	qfq	10,655,271	157,054,930	2.97%
2026-06-15	13.90	14.56	13.77	14.50	14.50	qfq	13,037,930	185,142,146	5.76%
2026-06-12	14.30	14.64	13.62	13.71	13.71	qfq	12,354,746	174,231,105	-1.37%
2026-06-11	13.66	14.05	13.58	13.90	13.90	qfq	9,515,966	131,694,955	0.36%
2026-06-10	13.80	14.33	13.53	13.85	13.85	qfq	15,134,624	210,281,871	0.22%
2026-06-09	13.35	13.86	13.06	13.82	13.82	qfq	10,897,525	147,223,093	4.78%
2026-06-08	13.30	13.77	12.98	13.19	13.19	qfq	11,285,185	150,510,265	-4.97%
2026-06-05	14.00	14.23	13.45	13.88	13.88	qfq	11,041,904	153,250,327	-1.07%
2026-06-04	13.99	14.34	13.86	14.03	14.03	qfq	9,474,534	133,772,377	-0.92%
2026-06-03	13.99	14.61	13.98	14.16	14.16	qfq	11,612,425	165,745,234	1.00%
2026-06-02	14.14	14.37	13.83	14.02	14.02	qfq	11,494,357	161,864,595	-0.92%
2026-06-01	14.80	14.80	14.09	14.15	14.15	qfq	12,058,188	173,256,903	-3.21%
2026-05-29	15.73	15.92	14.46	14.62	14.62	qfq	17,336,533	258,636,653	-7.06%
2026-05-28	15.55	15.89	15.24	15.73	15.73	qfq	11,137,175	173,932,591	0.96%
2026-05-27	16.00	16.19	15.48	15.58	15.58	qfq	10,504,791	166,114,487	-1.83%
2026-05-26	16.40	16.40	15.49	15.87	15.87	qfq	12,727,260	201,191,367	-3.70%
2026-05-25	15.88	16.66	15.77	16.48	16.48	qfq	13,674,406	222,855,186	3.32%
2026-05-22	15.42	16.07	15.26	15.95	15.95	qfq	13,996,412	218,793,856	4.32%
2026-05-21	16.50	16.59	15.23	15.29	15.29	qfq	13,478,513	214,112,274	-6.54%
2026-05-20	16.10	16.48	16.00	16.36	16.36	qfq	10,303,562	167,711,933	0.25%
2026-05-19	15.85	16.37	15.71	16.32	16.32	qfq	11,936,013	191,609,571	2.77%
2026-05-18	15.74	16.07	15.71	15.88	15.88	qfq	11,229,057	178,320,301	-0.31%
2026-05-15	16.30	16.59	15.74	15.93	15.93	qfq	14,752,234	238,057,060	-0.99%
2026-05-14	16.03	16.45	15.81	16.09	16.09	qfq	15,407,777	248,331,827	1.00%
2026-05-13	15.50	16.06	15.43	15.93	15.93	qfq	11,192,375	176,682,199	0.89%
2026-05-12	16.00	16.22	15.53	15.79	15.79	qfq	11,068,402	174,713,702	-1.74%
2026-05-11	15.66	16.17	15.66	16.07	16.07	qfq	15,495,031	247,399,288	3.88%
2026-05-08	15.15	15.52	15.08	15.47	15.47	qfq	13,089,683	200,326,973	0.91%
2026-05-07	15.13	15.45	15.13	15.33	15.33	qfq	12,023,470	183,953,377	1.32%
2026-05-06	15.28	15.60	15.02	15.13	15.13	qfq	18,228,562	278,793,327	0.53%
2026-04-30	14.48	15.11	14.43	15.05	15.05	qfq	16,138,505	239,293,919	3.79%
2026-04-29	14.40	14.77	14.21	14.50	14.50	qfq	13,001,298	188,598,416	0.69%
2026-04-28	14.52	15.17	14.30	14.40	14.40	qfq	26,055,691	382,269,342	2.49%
2026-04-27	13.75	14.08	13.65	14.05	14.05	qfq	7,686,609	106,982,351	2.70%
2026-04-24	13.35	13.73	13.32	13.68	13.68	qfq	6,392,528	86,726,426	2.47%
2026-04-23	13.62	13.75	13.26	13.35	13.35	qfq	5,564,917	74,823,608	-2.34%
2026-04-22	13.40	13.70	13.31	13.67	13.67	qfq	6,469,915	87,656,714	2.70%
2026-04-21	13.42	13.42	13.19	13.31	13.31	qfq	4,071,225	53,991,518	-0.82%
2026-04-20	13.45	13.54	13.33	13.42	13.42	qfq	4,694,632	63,102,969	0.60%
2026-04-17	13.24	13.39	13.23	13.34	13.34	qfq	3,549,878	47,277,150	0.30%
2026-04-16	13.12	13.33	13.08	13.30	13.30	qfq	3,960,398	52,386,543	1.37%
2026-04-15	13.25	13.39	13.05	13.12	13.12	qfq	5,423,078	71,817,837	-0.30%
2026-04-14	13.09	13.28	13.01	13.16	13.16	qfq	4,087,711	53,658,772	1.70%
2026-04-13	12.90	13.09	12.82	12.94	12.94	qfq	4,609,603	59,817,467	0.31%
2026-04-10	13.00	13.16	12.87	12.90	12.90	qfq	4,361,105	56,779,391	0.39%
2026-04-09	12.82	13.04	12.82	12.85	12.85	qfq	5,406,503	69,876,883	-1.15%
2026-04-08	12.58	13.00	12.58	13.00	13.00	qfq	7,208,888	92,249,907	5.86%
2026-04-07	12.23	12.39	12.14	12.28	12.28	qfq	3,781,534	46,502,359	1.32%
2026-04-03	12.32	12.39	12.10	12.12	12.12	qfq	3,282,999	40,031,252	-1.38%
2026-04-02	12.51	12.53	12.23	12.29	12.29	qfq	3,537,200	43,761,793	-1.92%
2026-04-01	12.58	12.67	12.45	12.53	12.53	qfq	3,905,527	48,969,851	1.95%
2026-03-31	12.56	12.65	12.29	12.29	12.29	qfq	4,649,459	57,920,724	-2.15%
2026-03-30	12.42	12.65	12.37	12.56	12.56	qfq	4,161,523	52,026,952	-1.18%
2026-03-27	12.34	12.89	12.16	12.71	12.71	qfq	6,020,694	75,558,665	3.33%
2026-03-26	12.46	12.69	12.19	12.30	12.30	qfq	4,371,416	54,218,651	-2.07%
2026-03-25	12.44	12.73	12.44	12.56	12.56	qfq	5,900,584	74,385,622	1.05%
2026-03-24	12.31	12.48	11.99	12.43	12.43	qfq	6,810,800	83,051,884	2.90%
2026-03-23	12.64	12.98	12.01	12.08	12.08	qfq	9,207,443	114,044,925	-6.43%
2026-03-20	13.31	13.42	12.91	12.91	12.91	qfq	6,434,575	84,942,550	-2.79%
2026-03-19	13.45	13.50	13.23	13.28	13.28	qfq	6,266,341	83,696,278	-3.14%
2026-03-18	13.49	13.74	13.34	13.71	13.71	qfq	6,368,997	86,126,656	2.39%
2026-03-17	13.78	13.84	13.38	13.39	13.39	qfq	4,955,575	67,529,689	-3.18%
2026-03-16	13.48	13.85	13.39	13.83	13.83	qfq	5,845,886	79,619,236	1.77%
2026-03-13	13.73	13.95	13.53	13.59	13.59	qfq	5,751,638	78,820,699	-1.52%
2026-03-12	14.16	14.28	13.73	13.80	13.80	qfq	5,607,141	78,108,831	-2.68%
2026-03-11	14.25	14.63	14.15	14.18	14.18	qfq	7,787,062	112,196,497	0.35%
2026-03-10	13.70	14.19	13.63	14.13	14.13	qfq	7,296,370	102,147,903	3.90%
2026-03-09	13.56	13.67	13.34	13.60	13.60	qfq	8,160,688	109,866,717	-1.66%
2026-03-06	13.49	13.88	13.41	13.83	13.83	qfq	6,529,673	89,365,565	1.77%
2026-03-05	13.49	13.75	13.45	13.59	13.59	qfq	7,639,060	104,112,671	2.49%
2026-03-04	13.15	13.65	13.09	13.26	13.26	qfq	8,238,081	110,297,229	0.15%
2026-03-03	14.02	14.14	13.22	13.24	13.24	qfq	10,924,727	149,132,815	-5.97%
2026-03-02	14.41	14.71	14.02	14.08	14.08	qfq	9,706,358	138,317,060	-4.74%
2026-02-27	14.62	14.84	14.55	14.78	14.78	qfq	6,882,144	101,128,100	0.34%
2026-02-26	14.36	14.89	14.36	14.73	14.73	qfq	10,378,320	151,964,581	2.65%
2026-02-25	14.46	14.50	14.21	14.35	14.35	qfq	7,275,355	104,189,204	-0.42%
2026-02-24	14.56	14.60	14.28	14.41	14.41	qfq	7,611,300	110,091,894	0.14%
2026-02-13	14.05	14.71	13.93	14.39	14.39	qfq	11,073,459	160,104,894	2.57%
2026-02-12	13.80	14.10	13.78	14.03	14.03	qfq	6,058,350	84,709,197	1.59%
2026-02-11	13.88	14.07	13.76	13.81	13.81	qfq	5,053,090	70,362,739	0.22%
2026-02-10	13.95	14.02	13.76	13.78	13.78	qfq	4,914,299	68,127,432	-1.08%
2026-02-09	13.80	14.03	13.73	13.93	13.93	qfq	8,354,691	116,053,583	2.35%
2026-02-06	13.66	13.82	13.57	13.61	13.61	qfq	4,925,200	67,451,947	-0.87%
2026-02-05	13.81	13.88	13.62	13.73	13.73	qfq	5,998,546	82,599,593	-0.72%
2026-02-04	14.04	14.10	13.72	13.83	13.83	qfq	8,043,045	111,607,810	-2.26%
2026-02-03	14.01	14.17	13.88	14.15	14.15	qfq	7,583,746	106,530,340	2.02%
2026-02-02	14.45	14.46	13.84	13.87	13.87	qfq	10,859,887	152,872,801	-4.01%
2026-01-30	14.34	14.53	13.91	14.45	14.45	qfq	12,141,303	173,124,274	0.77%
2026-01-29	14.82	14.94	14.33	14.34	14.34	qfq	12,552,810	183,861,037	-3.17%
2026-01-28	15.10	15.34	14.77	14.81	14.81	qfq	12,876,285	192,845,167	-0.54%
2026-01-27	14.78	14.98	14.25	14.89	14.89	qfq	17,337,026	254,848,828	0.74%
2026-01-26	15.88	15.88	14.45	14.78	14.78	qfq	30,346,606	457,534,009	2.92%
2026-01-23	14.30	14.43	14.25	14.36	14.36	qfq	8,829,928	126,530,778	-0.55%
2026-01-22	14.22	14.46	14.09	14.44	14.44	qfq	9,763,841	139,255,070	1.55%
2026-01-21	13.75	14.48	13.70	14.22	14.22	qfq	11,600,752	164,260,524	2.75%
2026-01-20	13.80	14.13	13.65	13.84	13.84	qfq	10,464,656	144,920,110	0.00%
2026-01-19	13.95	14.19	13.82	13.84	13.84	qfq	8,861,445	123,543,975	-0.65%
2026-01-16	13.68	14.05	13.53	13.93	13.93	qfq	13,497,721	185,854,500	2.80%
2026-01-15	13.50	13.67	13.32	13.55	13.55	qfq	10,156,704	136,868,722	-0.88%
2026-01-14	13.79	14.02	13.44	13.67	13.67	qfq	15,282,402	210,385,688	0.15%
2026-01-13	14.25	14.29	13.62	13.65	13.65	qfq	16,464,356	229,075,252	-4.55%
2026-01-12	13.38	14.50	13.38	14.30	14.30	qfq	26,821,605	376,477,303	8.09%
2026-01-09	13.05	13.24	12.99	13.23	13.23	qfq	8,511,070	111,666,027	1.53%
2026-01-08	12.74	13.16	12.73	13.03	13.03	qfq	9,560,595	124,232,463	2.36%
2026-01-07	12.79	12.87	12.64	12.73	12.73	qfq	6,767,377	86,208,446	-0.39%
2026-01-06	12.58	12.82	12.58	12.78	12.78	qfq	7,512,303	95,672,725	1.03%
2026-01-05	12.25	12.72	12.23	12.65	12.65	qfq	10,436,059	130,936,122	4.12%
2025-12-31	12.12	12.29	12.03	12.15	12.15	qfq	5,164,336	62,793,549	0.00%
2025-12-30	12.14	12.31	12.06	12.15	12.15	qfq	4,642,420	56,720,454	-0.08%
2025-12-29	12.26	12.39	12.10	12.16	12.16	qfq	5,469,280	66,917,838	-0.73%
2025-12-26	12.40	12.56	12.21	12.25	12.25	qfq	7,916,237	97,872,775	-1.13%
2025-12-25	12.40	12.48	12.27	12.39	12.39	qfq	5,229,434	64,700,972	0.73%
2025-12-24	12.07	12.31	12.05	12.30	12.30	qfq	5,690,869	69,583,918	1.91%
2025-12-23	12.25	12.32	12.06	12.07	12.07	qfq	5,741,362	69,937,071	-1.47%
2025-12-22	12.11	12.42	12.11	12.25	12.25	qfq	5,361,372	66,014,757	0.74%
2025-12-19	12.31	12.40	12.12	12.16	12.16	qfq	5,319,225	64,847,615	-0.08%
2025-12-18	11.91	12.31	11.91	12.17	12.17	qfq	7,048,221	85,655,133	1.50%
2025-12-17	12.00	12.17	11.68	11.99	11.99	qfq	6,736,585	80,115,543	-0.08%
2025-12-16	12.30	12.30	11.96	12.00	12.00	qfq	4,817,155	58,074,117	-2.28%
2025-12-15	12.38	12.47	12.25	12.28	12.28	qfq	4,535,017	56,130,271	-2.00%
2025-12-12	12.19	12.65	12.10	12.53	12.53	qfq	6,383,434	79,464,226	2.12%
2025-12-11	12.41	12.56	12.27	12.27	12.27	qfq	5,123,895	63,475,745	-1.13%
2025-12-10	12.44	12.50	12.26	12.41	12.41	qfq	4,312,268	53,258,135	-0.48%
2025-12-09	12.59	12.68	12.44	12.47	12.47	qfq	4,889,092	61,416,176	-1.27%
2025-12-08	12.28	12.73	12.28	12.63	12.63	qfq	8,165,246	102,858,143	2.85%
2025-12-05	12.10	12.30	11.95	12.28	12.28	qfq	4,763,747	57,746,229	1.49%
2025-12-04	12.20	12.31	11.97	12.10	12.10	qfq	4,153,670	50,195,638	-1.22%
2025-12-03	12.42	12.55	12.16	12.25	12.25	qfq	5,832,446	71,556,048	-1.21%
2025-12-02	12.53	12.62	12.35	12.40	12.40	qfq	5,844,029	72,724,668	-1.35%
2025-12-01	12.28	12.60	12.20	12.57	12.57	qfq	9,940,425	124,156,820	2.44%
2025-11-28	12.17	12.29	11.95	12.27	12.27	qfq	6,508,289	79,254,735	2.00%
2025-11-27	11.95	12.26	11.84	12.03	12.03	qfq	6,516,884	78,885,969	1.60%
2025-11-26	11.80	12.04	11.78	11.84	11.84	qfq	5,061,020	60,347,977	-0.08%
2025-11-25	11.76	11.99	11.76	11.85	11.85	qfq	6,097,439	72,536,511	1.11%
2025-11-24	11.40	11.81	11.37	11.72	11.72	qfq	6,578,596	76,148,900	3.35%
2025-11-21	11.71	11.85	11.33	11.34	11.34	qfq	7,054,759	81,142,291	-4.06%
2025-11-20	12.01	12.17	11.71	11.82	11.82	qfq	5,700,549	67,790,948	-1.17%
2025-11-19	12.22	12.28	11.90	11.96	11.96	qfq	6,670,692	80,316,097	-2.69%
2025-11-18	12.26	12.42	12.16	12.29	12.29	qfq	5,656,958	69,518,182	0.33%
2025-11-17	12.23	12.40	12.23	12.25	12.25	qfq	4,778,447	58,854,790	0.16%
2025-11-14	12.24	12.47	12.20	12.23	12.23	qfq	5,702,238	70,406,985	-0.41%
2025-11-13	12.12	12.37	12.11	12.28	12.28	qfq	4,492,386	55,054,356	0.82%
2025-11-12	12.33	12.37	12.00	12.18	12.18	qfq	8,224,040	100,083,731	-1.46%
2025-11-11	12.60	12.66	12.34	12.36	12.36	qfq	6,458,583	80,541,032	-1.28%
2025-11-10	12.38	12.56	12.36	12.52	12.52	qfq	6,533,557	81,412,310	1.13%
2025-11-07	12.50	12.50	12.29	12.38	12.38	qfq	8,712,741	107,741,383	-1.28%
2025-11-06	12.64	12.67	12.51	12.54	12.54	qfq	6,405,820	80,612,529	0.08%
2025-11-05	12.48	12.62	12.42	12.53	12.53	qfq	6,811,844	85,373,273	-0.48%
2025-11-04	12.88	12.97	12.50	12.59	12.59	qfq	8,382,149	106,246,373	-2.63%
2025-11-03	13.01	13.04	12.56	12.93	12.93	qfq	13,002,682	166,145,848	-1.15%
2025-10-31	13.04	13.21	12.94	13.08	13.08	qfq	8,655,389	113,078,134	0.15%
2025-10-30	13.38	13.43	13.04	13.06	13.06	qfq	9,486,920	125,252,573	-2.54%
2025-10-29	13.51	13.67	13.31	13.40	13.40	qfq	7,928,574	106,554,387	-1.54%
2025-10-28	13.46	13.70	13.39	13.61	13.61	qfq	8,245,598	112,066,486	0.67%
2025-10-27	13.33	13.60	13.20	13.52	13.52	qfq	10,954,505	147,212,567	2.81%
2025-10-24	12.87	13.24	12.81	13.15	13.15	qfq	11,158,371	145,992,547	2.90%
2025-10-23	12.94	13.01	12.55	12.78	12.78	qfq	9,747,852	123,593,601	-1.54%
2025-10-22	13.15	13.15	12.95	12.98	12.98	qfq	6,896,976	89,837,884	-1.52%
2025-10-21	12.94	13.25	12.92	13.18	13.18	qfq	9,959,155	130,775,761	1.85%
2025-10-20	13.03	13.22	12.86	12.94	12.94	qfq	8,910,274	116,026,561	1.01%
2025-10-17	13.43	13.58	12.75	12.81	12.81	qfq	15,536,910	202,517,994	-5.53%
2025-10-16	13.75	13.91	13.43	13.56	13.56	qfq	12,913,440	176,398,822	-1.95%
2025-10-15	13.75	13.97	13.45	13.83	13.83	qfq	12,976,678	178,225,393	0.80%
2025-10-14	14.62	14.62	13.65	13.72	13.72	qfq	18,189,671	257,203,425	-5.12%
2025-10-13	13.95	14.64	13.80	14.46	14.46	qfq	19,759,671	282,643,617	1.19%
2025-10-10	14.99	15.14	14.20	14.29	14.29	qfq	26,769,458	389,119,182	-5.11%
2025-10-09	13.85	16.17	13.83	15.06	15.06	qfq	49,628,480	755,911,410	10.49%
2025-09-30	13.50	13.78	13.41	13.63	13.63	qfq	9,483,575	129,347,198	1.72%
2025-09-29	13.31	13.45	13.16	13.40	13.40	qfq	8,320,582	110,942,304	0.07%
2025-09-26	13.47	13.69	13.31	13.39	13.39	qfq	8,107,084	109,025,723	-0.96%
2025-09-25	13.67	13.73	13.44	13.52	13.52	qfq	9,133,938	124,166,115	-0.73%
2025-09-24	12.90	13.92	12.82	13.62	13.62	qfq	17,172,102	230,997,275	5.17%
2025-09-23	13.11	13.13	12.40	12.95	12.95	qfq	13,134,616	166,992,672	-1.37%
2025-09-22	13.10	13.30	13.00	13.13	13.13	qfq	9,732,450	127,987,640	-0.30%
2025-09-19	13.33	13.56	13.08	13.17	13.17	qfq	10,824,874	144,519,552	-0.60%
2025-09-18	13.21	13.79	13.08	13.25	13.25	qfq	14,733,023	198,647,274	-0.38%
2025-09-17	13.30	13.47	13.15	13.30	13.30	qfq	8,270,738	109,814,536	-0.82%
2025-09-16	13.59	13.59	13.27	13.41	13.41	qfq	6,218,094	83,323,200	0.45%
2025-09-15	13.80	13.90	13.30	13.35	13.35	qfq	10,332,705	139,417,068	0.45%
2025-09-12	13.06	13.47	12.94	13.29	13.29	qfq	14,363,047	190,009,032	2.00%
2025-09-11	12.61	13.06	12.46	13.03	13.03	qfq	11,870,528	151,986,899	3.17%
2025-09-10	12.69	12.83	12.60	12.63	12.63	qfq	6,435,523	81,819,709	-0.08%
2025-09-09	13.22	13.22	12.60	12.64	12.64	qfq	10,347,566	132,612,659	-4.10%
2025-09-08	12.98	13.26	12.88	13.18	13.18	qfq	9,832,946	128,397,160	1.85%
2025-09-05	12.73	13.08	12.64	12.94	12.94	qfq	10,226,082	131,912,704	1.89%
2025-09-04	13.21	13.39	12.49	12.70	12.70	qfq	12,678,411	164,187,457	-3.86%
2025-09-03	13.30	13.78	13.01	13.21	13.21	qfq	12,323,382	164,785,111	-0.23%
2025-09-02	13.98	13.99	13.00	13.24	13.24	qfq	15,617,511	208,387,257	-5.23%
2025-09-01	14.04	14.20	13.81	13.97	13.97	qfq	12,191,108	170,533,193	0.50%
2025-08-29	14.51	14.51	13.89	13.90	13.90	qfq	14,093,098	197,923,096	-4.14%
2025-08-28	13.99	14.57	13.85	14.50	14.50	qfq	17,992,006	256,465,088	3.65%
2025-08-27	14.28	14.87	13.97	13.99	13.99	qfq	19,378,368	279,957,272	-1.89%
2025-08-26	14.32	14.45	14.15	14.26	14.26	qfq	8,756,609	124,921,859	-0.90%
2025-08-25	14.28	14.59	14.15	14.39	14.39	qfq	16,241,226	233,282,831	1.91%
2025-08-22	13.84	14.22	13.70	14.12	14.12	qfq	13,303,697	186,977,249	2.24%
2025-08-21	14.05	14.25	13.67	13.81	13.81	qfq	12,134,300	168,829,728	-1.29%
2025-08-20	13.63	13.99	13.40	13.99	13.99	qfq	12,040,578	165,599,282	1.89%
2025-08-19	13.77	13.83	13.54	13.73	13.73	qfq	10,449,828	142,990,915	-0.65%
2025-08-18	13.68	13.93	13.60	13.82	13.82	qfq	13,773,585	189,607,524	1.02%
2025-08-15	13.23	13.68	13.23	13.68	13.68	qfq	11,172,732	150,983,814	3.40%
2025-08-14	13.86	13.95	13.22	13.23	13.23	qfq	11,878,083	160,795,077	-2.86%
2025-08-13	13.55	13.81	13.44	13.62	13.62	qfq	15,188,057	206,813,952	2.41%
2025-08-12	13.48	13.49	13.08	13.30	13.30	qfq	13,025,636	172,641,767	-1.48%
2025-08-11	13.14	13.54	13.13	13.50	13.50	qfq	11,460,617	153,214,401	2.74%
2025-08-08	13.51	13.58	13.14	13.14	13.14	qfq	9,883,168	131,581,035	-2.95%
2025-08-07	13.68	13.76	13.45	13.54	13.54	qfq	10,073,899	137,162,952	-0.95%
2025-08-06	13.26	13.69	13.21	13.67	13.67	qfq	11,146,099	150,451,349	3.09%
2025-08-05	13.40	13.50	13.18	13.26	13.26	qfq	6,713,029	89,249,357	-0.60%
2025-08-04	12.80	13.53	12.75	13.34	13.34	qfq	13,589,279	179,193,352	3.25%
2025-08-01	12.85	13.02	12.70	12.92	12.92	qfq	8,695,451	111,901,209	0.78%
2025-07-31	12.84	13.15	12.75	12.82	12.82	qfq	11,613,121	150,629,411	0.31%
2025-07-30	12.90	12.98	12.68	12.78	12.78	qfq	7,817,286	100,405,753	-1.24%
2025-07-29	12.90	13.06	12.86	12.94	12.94	qfq	7,671,910	99,346,866	-0.54%
2025-07-28	12.86	13.12	12.73	13.01	13.01	qfq	10,204,664	131,717,921	1.56%
2025-07-25	12.76	12.95	12.68	12.81	12.81	qfq	9,930,767	127,094,174	1.03%
2025-07-24	12.26	12.75	12.26	12.68	12.68	qfq	11,479,265	144,176,149	3.43%
2025-07-23	12.26	12.36	12.18	12.26	12.26	qfq	6,400,087	78,565,161	0.00%
2025-07-22	12.26	12.39	12.19	12.26	12.26	qfq	7,714,178	94,555,254	0.00%
2025-07-21	12.36	12.48	12.23	12.26	12.26	qfq	8,007,612	98,628,148	-1.21%
2025-07-18	12.32	12.49	12.20	12.41	12.41	qfq	7,382,015	91,143,358	0.73%
2025-07-17	12.30	12.43	12.17	12.32	12.32	qfq	8,370,519	102,952,264	-0.16%
2025-07-16	11.88	12.36	11.82	12.34	12.34	qfq	10,211,022	123,734,297	3.87%
2025-07-15	12.01	12.08	11.76	11.88	11.88	qfq	5,388,855	63,846,833	-1.00%
2025-07-14	11.94	12.04	11.88	12.00	12.00	qfq	4,107,253	49,147,948	0.25%
2025-07-11	11.95	12.06	11.85	11.97	11.97	qfq	6,190,062	73,874,257	0.17%
2025-07-10	11.95	12.02	11.93	11.95	11.95	qfq	3,079,131	36,874,844	-0.33%
2025-07-09	12.05	12.13	11.94	11.99	11.99	qfq	4,867,335	58,507,131	-0.91%
2025-07-08	11.92	12.16	11.83	12.10	12.10	qfq	5,177,465	62,515,896	1.60%
2025-07-07	11.80	11.93	11.71	11.91	11.91	qfq	3,679,473	43,568,455	1.71%
2025-07-04	11.99	11.99	11.68	11.71	11.71	qfq	6,695,405	79,079,093	-2.50%
2025-07-03	11.91	12.08	11.90	12.01	12.01	qfq	4,744,876	56,849,465	0.59%
2025-07-02	12.18	12.18	11.85	11.94	11.94	qfq	6,321,458	75,557,175	-2.05%
2025-07-01	12.29	12.30	12.08	12.19	12.19	qfq	5,481,687	66,772,007	-0.49%
2025-06-30	12.14	12.44	12.09	12.25	12.25	qfq	11,158,112	136,524,937	2.34%
2025-06-27	11.91	12.07	11.89	11.97	11.97	qfq	8,249,410	98,661,518	0.50%
2025-06-26	12.23	12.26	11.88	11.91	11.91	qfq	9,099,064	109,519,618	-2.14%
2025-06-25	12.15	12.19	12.01	12.17	12.17	qfq	7,049,289	85,428,214	0.16%
2025-06-24	12.00	12.20	11.99	12.15	12.15	qfq	8,868,885	107,283,141	1.08%
2025-06-23	11.61	12.12	11.55	12.02	12.02	qfq	9,522,621	113,845,575	3.35%
2025-06-20	11.84	12.02	11.60	11.63	11.63	qfq	5,058,015	59,601,890	-1.69%
2025-06-19	11.66	12.08	11.58	11.83	11.83	qfq	9,616,065	114,111,812	1.20%
2025-06-18	11.59	11.75	11.41	11.69	11.69	qfq	5,135,952	59,680,073	0.86%
2025-06-17	11.50	11.65	11.43	11.59	11.59	qfq	4,738,086	54,667,214	1.49%
2025-06-16	11.20	11.46	11.20	11.42	11.42	qfq	2,458,228	28,028,684	1.15%
2025-06-13	11.54	11.56	11.18	11.29	11.29	qfq	5,438,888	61,672,274	-2.25%
2025-06-12	11.53	11.63	11.46	11.55	11.55	qfq	2,962,070	34,206,124	0.35%
2025-06-11	11.39	11.64	11.39	11.51	11.51	qfq	3,451,533	39,849,919	0.52%
2025-06-10	11.70	11.75	11.32	11.45	11.45	qfq	5,456,948	62,651,077	-2.22%
2025-06-09	11.61	11.81	11.54	11.71	11.71	qfq	5,336,207	62,382,175	1.39%
2025-06-06	11.52	11.57	11.41	11.55	11.55	qfq	4,137,311	47,564,843	-0.26%
2025-06-05	11.45	11.61	11.35	11.58	11.58	qfq	6,309,810	72,308,918	1.31%
2025-06-04	11.42	11.56	11.37	11.43	11.43	qfq	4,094,579	46,858,043	-0.17%
2025-06-03	11.33	11.63	11.33	11.45	11.45	qfq	4,124,425	47,386,750	1.06%
2025-05-30	11.55	11.56	11.32	11.33	11.33	qfq	4,337,814	49,387,221	-2.58%
2025-05-29	11.27	11.63	11.27	11.63	11.63	qfq	5,821,708	66,912,498	3.10%
2025-05-28	11.52	11.55	11.21	11.28	11.28	qfq	3,347,209	37,925,982	-1.57%
2025-05-27	11.66	11.66	11.36	11.46	11.46	qfq	3,292,980	37,627,945	-0.35%
2025-05-26	11.31	11.51	11.31	11.50	11.50	qfq	2,911,235	33,256,768	1.59%
2025-05-23	11.57	11.62	11.32	11.32	11.32	qfq	4,777,736	54,775,622	-2.83%
2025-05-22	11.45	12.04	11.43	11.65	11.65	qfq	6,361,838	75,036,154	1.04%
2025-05-21	11.73	11.73	11.44	11.53	11.53	qfq	3,378,819	39,014,610	-1.11%
2025-05-20	11.45	11.66	11.38	11.66	11.66	qfq	3,983,961	46,021,454	1.83%
2025-05-19	11.49	11.54	11.32	11.45	11.45	qfq	3,502,682	40,033,964	0.44%
2025-05-16	11.38	11.54	11.32	11.40	11.40	qfq	3,284,645	37,614,440	0.18%
2025-05-15	11.55	11.69	11.35	11.38	11.38	qfq	4,126,549	47,266,757	-2.23%
2025-05-14	11.81	11.85	11.53	11.64	11.64	qfq	5,429,277	63,298,308	-0.94%
2025-05-13	11.64	12.07	11.64	11.75	11.75	qfq	8,668,948	102,756,107	0.51%
2025-05-12	11.50	11.80	11.44	11.69	11.69	qfq	6,661,272	77,482,884	2.63%
2025-05-09	11.86	11.90	11.38	11.39	11.39	qfq	6,404,230	73,909,639	-4.29%
2025-05-08	11.75	11.95	11.66	11.90	11.90	qfq	5,979,673	70,639,413	1.36%
2025-05-07	11.88	12.04	11.59	11.74	11.74	qfq	7,872,964	92,642,298	-0.51%
2025-05-06	11.65	11.83	11.58	11.80	11.80	qfq	4,268,022	50,082,698	2.61%
2025-04-30	11.35	11.65	11.35	11.50	11.50	qfq	4,296,580	49,681,059	1.32%
2025-04-29	11.19	11.42	11.09	11.35	11.35	qfq	2,876,413	32,558,169	1.43%
2025-04-28	11.48	11.48	11.15	11.19	11.19	qfq	2,773,689	31,311,976	-2.27%
2025-04-25	11.42	11.59	11.40	11.45	11.45	qfq	2,132,606	24,557,071	-0.52%
2025-04-24	11.78	11.78	11.37	11.51	11.51	qfq	4,707,600	54,222,390	-2.04%
2025-04-23	11.80	12.00	11.62	11.75	11.75	qfq	3,289,513	38,717,926	-0.17%
2025-04-22	11.84	11.96	11.62	11.77	11.77	qfq	5,497,891	64,689,385	-1.18%
2025-04-21	12.03	12.22	11.85	11.91	11.91	qfq	5,549,181	66,522,894	-0.83%
2025-04-18	12.41	12.41	11.91	12.01	12.01	qfq	5,120,081	61,676,442	-3.07%
2025-04-17	12.01	12.79	11.97	12.39	12.39	qfq	9,183,536	114,331,934	2.06%
2025-04-16	11.68	12.50	11.60	12.14	12.14	qfq	13,637,704	165,863,977	5.02%
2025-04-15	11.88	11.92	11.52	11.56	11.56	qfq	5,458,447	63,568,052	-3.26%
2025-04-14	11.97	12.13	11.85	11.95	11.95	qfq	5,153,754	61,638,240	0.00%
2025-04-11	11.10	12.13	11.08	11.95	11.95	qfq	10,725,499	125,938,356	6.79%
2025-04-10	11.07	11.55	11.07	11.19	11.19	qfq	6,683,280	75,881,531	3.04%
2025-04-09	10.30	11.02	9.70	10.86	10.86	qfq	6,550,069	69,034,936	3.53%
2025-04-08	10.33	10.78	10.23	10.49	10.49	qfq	5,651,698	59,372,909	4.59%
2025-04-07	11.41	11.83	10.00	10.03	10.03	qfq	7,315,192	78,993,620	-19.63%
2025-04-03	12.60	12.76	12.43	12.48	12.48	qfq	2,751,580	34,629,441	-1.58%
2025-04-02	12.73	12.83	12.64	12.68	12.68	qfq	2,297,197	29,222,204	-0.39%
2025-04-01	12.59	12.87	12.56	12.73	12.73	qfq	2,487,507	31,705,846	1.03%
2025-03-31	12.67	12.76	12.41	12.60	12.60	qfq	3,182,482	39,922,796	-0.63%
2025-03-28	12.80	12.94	12.62	12.68	12.68	qfq	2,564,366	32,666,425	-1.32%
2025-03-27	12.70	13.11	12.59	12.85	12.85	qfq	3,920,139	50,432,438	0.63%
2025-03-26	12.80	12.99	12.73	12.77	12.77	qfq	3,240,729	41,647,918	0.24%
2025-03-25	12.70	12.84	12.58	12.74	12.74	qfq	3,060,278	38,926,385	-0.55%
2025-03-24	13.10	13.10	12.50	12.81	12.81	qfq	4,554,890	58,260,311	-1.69%
2025-03-21	13.40	13.43	13.02	13.03	13.03	qfq	6,341,738	83,774,923	-3.98%
2025-03-20	14.00	14.14	13.50	13.57	13.57	qfq	5,639,284	77,692,317	-0.29%
2025-03-19	13.75	13.82	13.56	13.61	13.61	qfq	3,710,402	50,776,627	-1.45%
2025-03-18	13.77	13.92	13.71	13.81	13.81	qfq	3,844,166	52,996,790	0.36%
2025-03-17	13.62	13.79	13.54	13.76	13.76	qfq	3,644,176	49,943,615	1.10%
2025-03-14	13.49	13.63	13.25	13.61	13.61	qfq	4,479,923	60,318,663	1.42%
2025-03-13	13.88	14.06	13.34	13.42	13.42	qfq	6,892,298	93,298,426	-3.17%
2025-03-12	13.55	14.18	13.54	13.86	13.86	qfq	10,523,188	146,842,967	2.29%
2025-03-11	13.39	13.60	13.25	13.55	13.55	qfq	5,568,750	74,663,066	0.00%
2025-03-10	13.66	13.75	13.42	13.55	13.55	qfq	4,967,394	67,349,148	-0.73%
2025-03-07	13.88	13.97	13.56	13.65	13.65	qfq	8,283,940	114,045,451	-2.64%
2025-03-06	13.82	14.12	13.75	14.02	14.02	qfq	13,307,681	185,788,266	-0.28%
2025-03-05	13.97	14.32	13.73	14.06	14.06	qfq	8,349,775	116,881,191	0.07%
2025-03-04	13.44	14.19	13.42	14.05	14.05	qfq	7,539,807	104,530,356	3.46%
2025-03-03	13.99	13.99	13.45	13.58	13.58	qfq	8,945,263	122,633,101	-1.74%
2025-02-28	14.90	14.90	13.61	13.82	13.82	qfq	12,563,467	177,246,425	-7.62%
2025-02-27	14.60	15.11	14.36	14.96	14.96	qfq	16,368,506	242,573,054	1.84%
2025-02-26	14.45	14.76	14.33	14.69	14.69	qfq	11,822,418	172,304,179	2.08%
2025-02-25	14.19	14.65	14.18	14.39	14.39	qfq	10,143,066	146,373,661	-0.28%
2025-02-24	14.44	14.66	14.11	14.43	14.43	qfq	11,453,374	164,796,571	-1.10%
2025-02-21	14.30	14.78	14.20	14.59	14.59	qfq	14,830,873	215,468,156	1.46%
2025-02-20	14.40	14.63	14.17	14.38	14.38	qfq	13,019,520	187,138,609	0.91%
2025-02-19	13.90	14.34	13.73	14.25	14.25	qfq	17,348,576	244,082,651	3.34%
2025-02-18	14.42	14.50	13.50	13.79	13.79	qfq	24,922,590	345,591,318	-5.16%
2025-02-17	14.89	15.12	14.36	14.54	14.54	qfq	15,386,788	226,069,998	-2.42%
2025-02-14	14.67	15.04	14.20	14.90	14.90	qfq	16,547,789	243,657,883	1.36%
2025-02-13	15.56	15.94	14.70	14.70	14.70	qfq	28,326,534	429,894,558	-9.65%
2025-02-12	15.00	16.49	14.62	16.27	16.27	qfq	37,283,731	578,086,845	6.48%
2025-02-11	16.45	17.01	15.28	15.28	15.28	qfq	43,794,649	707,737,176	-0.78%
2025-02-10	14.75	15.45	14.51	15.40	15.40	qfq	31,062,859	465,704,035	6.35%
2025-02-07	14.48	15.30	14.25	14.48	14.48	qfq	30,850,712	454,070,663	6.47%
2025-02-06	12.38	14.12	12.25	13.60	13.60	qfq	19,972,884	267,587,267	10.30%
2025-02-05	12.17	12.48	12.12	12.33	12.33	qfq	4,683,635	57,494,923	2.66%
2025-01-27	12.13	12.22	12.01	12.01	12.01	qfq	2,670,992	32,326,517	-1.23%
2025-01-24	12.11	12.23	11.96	12.16	12.16	qfq	3,188,861	38,657,079	0.41%
2025-01-23	12.21	12.41	12.10	12.11	12.11	qfq	4,438,369	54,557,441	-0.33%
2025-01-22	12.32	12.32	12.04	12.15	12.15	qfq	4,718,775	57,398,469	-2.88%
2025-01-21	12.15	12.59	12.08	12.51	12.51	qfq	5,608,922	68,958,394	2.88%
2025-01-20	12.13	12.27	12.01	12.16	12.16	qfq	3,726,431	45,238,862	0.25%
2025-01-17	12.07	12.29	11.94	12.13	12.13	qfq	4,092,895	49,638,115	0.50%
2025-01-16	12.16	12.33	12.02	12.07	12.07	qfq	2,951,221	35,923,467	-0.25%
2025-01-15	12.25	12.29	12.07	12.10	12.10	qfq	3,552,011	43,247,422	-1.71%
2025-01-14	11.75	12.32	11.75	12.31	12.31	qfq	4,733,556	57,709,044	4.86%
2025-01-13	11.52	11.84	11.34	11.74	11.74	qfq	2,731,396	31,766,709	-0.76%
2025-01-10	12.23	12.40	11.75	11.83	11.83	qfq	4,043,402	48,830,173	-3.43%
2025-01-09	12.16	12.44	12.10	12.25	12.25	qfq	3,503,994	43,109,208	0.74%
2025-01-08	12.32	12.35	11.91	12.16	12.16	qfq	4,124,775	50,108,218	-1.30%
2025-01-07	12.10	12.34	11.98	12.32	12.32	qfq	3,460,789	42,183,670	2.33%
2025-01-06	11.87	12.34	11.70	12.04	12.04	qfq	3,213,421	38,690,197	1.01%
2025-01-03	12.36	12.39	11.73	11.92	11.92	qfq	4,837,814	58,530,148	-3.25%
2025-01-02	12.72	12.72	12.00	12.32	12.32	qfq	6,123,611	75,785,983	-2.99%
2024-12-31	13.33	13.47	12.57	12.70	12.70	qfq	8,057,582	104,873,888	-4.73%
2024-12-30	13.80	13.83	13.10	13.33	13.33	qfq	11,717,769	157,169,100	-6.52%
2024-12-27	14.90	14.90	14.17	14.26	14.26	qfq	12,959,641	187,563,655	-3.97%
2024-12-26	14.00	14.99	14.00	14.85	14.85	qfq	21,146,984	306,972,059	10.41%
2024-12-25	13.41	13.55	13.11	13.45	13.45	qfq	3,931,648	52,475,403	-0.37%
2024-12-24	13.43	13.61	13.20	13.50	13.50	qfq	4,391,957	58,960,335	1.73%
2024-12-23	13.96	13.97	13.14	13.27	13.27	qfq	7,387,823	99,329,047	-3.77%
2024-12-20	13.32	14.16	13.23	13.79	13.79	qfq	9,768,912	135,388,504	2.91%
2024-12-19	13.13	13.45	13.03	13.40	13.40	qfq	4,661,256	61,887,538	0.90%
2024-12-18	13.13	13.57	12.83	13.28	13.28	qfq	5,348,528	70,906,276	1.92%
2024-12-17	13.67	13.79	12.97	13.03	13.03	qfq	6,100,826	80,877,069	-4.68%
2024-12-16	14.02	14.09	13.56	13.67	13.67	qfq	6,950,492	95,673,425	-2.70%
2024-12-13	14.52	14.79	14.01	14.05	14.05	qfq	10,983,427	157,707,422	-4.36%
2024-12-12	14.94	15.12	14.37	14.69	14.69	qfq	10,329,607	151,302,005	-1.74%
2024-12-11	14.13	15.15	14.08	14.95	14.95	qfq	17,618,775	258,918,521	6.33%
2024-12-10	14.34	14.48	13.97	14.06	14.06	qfq	9,064,579	129,137,375	0.64%
2024-12-09	14.20	14.29	13.90	13.97	13.97	qfq	6,055,056	85,083,688	-2.58%
2024-12-06	14.24	14.47	13.88	14.34	14.34	qfq	9,396,440	133,721,038	0.77%
2024-12-05	13.96	14.23	13.83	14.23	14.23	qfq	7,500,680	105,491,969	0.57%
2024-12-04	14.37	14.60	14.00	14.15	14.15	qfq	10,117,822	144,665,349	1.07%
2024-12-03	14.28	14.33	13.81	14.00	14.00	qfq	9,650,479	135,158,326	-1.89%
2024-12-02	14.27	14.46	14.12	14.27	14.27	qfq	11,131,054	158,917,064	0.00%
2024-11-29	14.33	14.80	14.00	14.27	14.27	qfq	14,186,907	203,763,727	-1.52%
2024-11-28	14.75	15.45	14.40	14.49	14.49	qfq	14,529,559	216,222,241	-2.42%
2024-11-27	15.30	15.30	13.46	14.85	14.85	qfq	16,018,080	231,048,433	-2.17%
2024-11-26	14.70	15.88	14.70	15.18	15.18	qfq	25,029,842	380,603,849	5.12%
2024-11-25	14.64	14.79	13.89	14.44	14.44	qfq	12,327,457	175,724,803	-0.69%
2024-11-22	14.00	15.79	13.98	14.54	14.54	qfq	25,326,613	379,071,141	4.45%
2024-11-21	13.79	14.19	13.60	13.92	13.92	qfq	11,582,305	160,378,064	0.87%
2024-11-20	13.45	13.87	13.30	13.80	13.80	qfq	13,798,507	187,659,030	2.37%
2024-11-19	13.23	13.50	12.83	13.48	13.48	qfq	12,261,239	162,685,311	3.37%
2024-11-18	14.00	14.15	12.71	13.04	13.04	qfq	14,770,376	197,004,458	-9.76%
2024-11-15	15.55	15.77	14.38	14.45	14.45	qfq	9,328,811	139,381,167	-7.43%
2024-11-14	16.32	16.52	15.48	15.61	15.61	qfq	6,871,392	108,930,702	-4.82%
2024-11-13	16.43	17.07	16.00	16.40	16.40	qfq	9,291,617	153,045,676	-1.44%
2024-11-12	16.94	17.66	16.18	16.64	16.64	qfq	13,008,969	219,333,011	-5.99%
2024-11-11	17.00	19.40	16.50	17.70	17.70	qfq	25,337,144	451,534,648	5.80%
2024-11-08	13.99	16.73	13.99	16.73	16.73	qfq	12,230,314	196,080,642	20.01%
2024-11-07	13.39	13.95	13.37	13.94	13.94	qfq	3,271,585	44,939,151	3.26%
2024-11-06	13.60	13.86	13.41	13.50	13.50	qfq	4,371,297	59,704,166	-0.66%
2024-11-05	13.13	13.68	13.11	13.59	13.59	qfq	4,277,286	57,665,817	3.03%
2024-11-04	12.58	13.38	12.48	13.19	13.19	qfq	3,048,502	39,846,170	4.60%
2024-11-01	13.30	13.58	12.56	12.61	12.61	qfq	4,313,566	55,777,064	-5.26%
2024-10-31	12.78	13.65	12.68	13.31	13.31	qfq	4,385,138	57,988,828	3.26%
2024-10-30	13.07	13.21	12.70	12.89	12.89	qfq	4,157,785	53,669,790	-2.79%
2024-10-29	13.86	13.87	13.18	13.26	13.26	qfq	3,619,372	48,694,656	-3.98%
2024-10-28	13.88	14.03	13.74	13.81	13.81	qfq	3,260,266	45,182,521	-1.00%
2024-10-25	14.13	14.32	13.90	13.95	13.95	qfq	3,709,741	52,125,683	-1.27%
2024-10-24	14.10	14.38	13.85	14.13	14.13	qfq	2,542,422	35,920,620	0.21%
2024-10-23	13.93	14.47	13.93	14.10	14.10	qfq	3,739,588	53,288,700	0.07%
2024-10-22	14.20	14.57	13.91	14.09	14.09	qfq	4,099,659	58,144,569	-2.42%
2024-10-21	14.55	15.10	14.18	14.44	14.44	qfq	6,764,407	98,839,388	2.05%
2024-10-18	12.99	14.50	12.93	14.15	14.15	qfq	5,123,163	71,060,328	8.43%
2024-10-17	13.32	13.42	13.04	13.05	13.05	qfq	2,211,142	29,339,970	-0.15%
2024-10-16	13.10	13.47	12.91	13.07	13.07	qfq	2,977,850	39,311,391	-2.83%
2024-10-15	13.70	14.33	13.32	13.45	13.45	qfq	4,040,163	55,974,048	-1.68%
2024-10-14	13.17	13.70	12.60	13.68	13.68	qfq	4,085,700	53,820,080	5.39%
2024-10-11	13.88	14.13	12.71	12.98	12.98	qfq	5,037,401	66,853,819	-8.72%
2024-10-10	14.50	15.00	13.92	14.22	14.22	qfq	6,653,776	96,023,595	-0.97%
2024-10-09	15.28	16.41	14.23	14.36	14.36	qfq	9,733,944	149,356,569	-9.23%
2024-10-08	15.79	15.82	13.83	15.82	15.82	qfq	12,889,225	195,338,985	20.03%
2024-09-30	12.00	13.40	11.81	13.18	13.18	qfq	8,517,729	108,377,981	14.81%
2024-09-27	10.87	11.52	10.87	11.48	11.48	qfq	2,579,022	28,969,931	6.59%
2024-09-26	10.51	10.77	10.44	10.77	10.77	qfq	2,938,569	31,224,318	2.57%
2024-09-25	10.60	10.81	10.45	10.50	10.50	qfq	3,055,878	32,530,943	-0.57%
2024-09-24	10.39	10.57	10.13	10.56	10.56	qfq	2,081,124	21,700,183	2.23%
2024-09-23	10.21	10.59	10.00	10.33	10.33	qfq	2,115,043	21,980,973	1.57%
2024-09-20	10.31	10.55	10.10	10.17	10.17	qfq	1,174,081	12,072,089	-1.17%
2024-09-19	10.25	10.80	10.24	10.29	10.29	qfq	2,100,955	21,850,766	0.39%
2024-09-18	9.87	10.33	9.62	10.25	10.25	qfq	1,904,493	18,895,515	3.74%
2024-09-13	10.10	10.20	9.88	9.88	9.88	qfq	1,327,199	13,232,755	-2.47%
2024-09-12	10.30	10.45	10.11	10.13	10.13	qfq	1,322,898	13,490,204	-1.55%
2024-09-11	10.53	10.60	10.25	10.29	10.29	qfq	1,663,466	17,247,000	-3.29%
2024-09-10	10.04	10.64	9.92	10.64	10.64	qfq	2,461,559	25,353,658	5.98%
2024-09-09	10.01	10.09	9.86	10.04	10.04	qfq	1,376,751	13,759,906	0.30%
2024-09-06	10.18	10.30	9.99	10.01	10.01	qfq	1,646,321	16,640,803	-1.96%
2024-09-05	10.30	10.43	10.10	10.21	10.21	qfq	2,032,962	20,832,027	-1.07%
2024-09-04	10.10	10.33	10.02	10.32	10.32	qfq	1,999,746	20,402,342	1.18%
2024-09-03	10.08	10.32	10.01	10.20	10.20	qfq	1,847,572	18,855,975	0.99%
2024-09-02	10.28	10.60	10.05	10.10	10.10	qfq	2,329,302	24,071,481	-1.75%
2024-08-30	10.03	10.50	9.90	10.28	10.28	qfq	2,296,493	23,644,894	2.59%
2024-08-29	9.81	10.10	9.76	10.02	10.02	qfq	1,313,948	13,131,703	0.50%
2024-08-28	9.77	10.07	9.75	9.97	9.97	qfq	1,409,503	14,000,146	1.01%
2024-08-27	10.00	10.12	9.83	9.87	9.87	qfq	1,301,798	12,976,672	-1.60%
2024-08-26	9.78	10.19	9.73	10.03	10.03	qfq	2,437,737	24,497,503	3.40%
2024-08-23	9.80	9.91	9.58	9.70	9.70	qfq	1,744,080	16,958,908	-1.82%
2024-08-22	10.03	10.34	9.60	9.88	9.88	qfq	3,888,007	38,435,210	-1.20%
2024-08-21	10.88	10.89	9.87	10.00	10.00	qfq	5,560,565	57,444,890	-14.02%
2024-08-20	11.88	11.99	11.52	11.63	11.63	qfq	1,692,577	19,798,676	-3.41%
2024-08-19	11.67	12.29	11.57	12.04	12.04	qfq	2,915,865	34,987,358	3.53%
2024-08-16	11.61	11.85	11.51	11.63	11.63	qfq	1,176,725	13,760,553	0.35%
2024-08-15	11.50	11.70	11.32	11.59	11.59	qfq	1,425,658	16,487,909	0.00%
2024-08-14	11.67	11.87	11.54	11.59	11.59	qfq	815,782	9,505,235	-0.60%
2024-08-13	11.49	11.69	11.47	11.66	11.66	qfq	891,291	10,321,314	1.30%
2024-08-12	11.64	11.83	11.42	11.51	11.51	qfq	920,372	10,656,367	-1.79%
2024-08-09	11.92	12.09	11.71	11.72	11.72	qfq	1,309,010	15,583,016	0.26%
2024-08-08	11.79	12.02	11.55	11.69	11.69	qfq	1,649,076	19,404,882	-1.35%
2024-08-07	12.18	12.22	11.80	11.85	11.85	qfq	1,529,412	18,364,142	-2.31%
2024-08-06	12.06	12.23	11.92	12.13	12.13	qfq	1,607,369	19,414,782	2.36%
2024-08-05	12.41	12.48	11.71	11.85	11.85	qfq	3,038,795	36,788,997	-5.73%
2024-08-02	12.80	12.80	12.31	12.57	12.57	qfq	2,475,583	31,145,901	-2.03%
2024-08-01	12.71	13.19	12.68	12.83	12.83	qfq	3,567,974	46,075,359	1.10%
2024-07-31	12.22	12.76	12.13	12.69	12.69	qfq	3,017,447	37,759,162	3.42%
2024-07-30	12.05	12.39	11.82	12.27	12.27	qfq	2,551,092	31,087,511	2.25%
2024-07-29	12.06	12.26	11.97	12.00	12.00	qfq	1,737,760	21,022,066	-0.66%
2024-07-26	11.98	12.28	11.92	12.08	12.08	qfq	2,015,362	24,374,394	0.42%
2024-07-25	12.16	12.29	11.77	12.03	12.03	qfq	2,780,531	33,275,523	-1.07%
2024-07-24	12.80	13.00	12.14	12.16	12.16	qfq	3,899,113	48,874,473	-5.66%
2024-07-23	13.33	13.40	12.85	12.89	12.89	qfq	3,942,773	51,612,437	-1.68%
2024-07-22	13.40	13.70	13.00	13.11	13.11	qfq	4,795,209	63,809,257	-3.25%
2024-07-19	13.42	13.97	13.05	13.55	13.55	qfq	5,835,908	79,665,441	0.82%
2024-07-18	12.58	13.59	12.51	13.44	13.44	qfq	5,844,626	76,893,948	5.66%
2024-07-17	13.10	13.20	12.70	12.72	12.72	qfq	3,818,010	49,420,447	-4.29%
2024-07-16	13.01	13.47	12.51	13.29	13.29	qfq	6,058,447	78,413,934	-0.23%
2024-07-15	13.28	13.79	13.21	13.32	13.32	qfq	5,340,933	71,932,167	1.14%
2024-07-12	13.69	13.75	12.96	13.17	13.17	qfq	7,685,259	101,365,217	-4.63%
2024-07-11	14.29	14.56	13.79	13.81	13.81	qfq	8,496,928	119,838,907	-2.75%
2024-07-10	14.72	14.93	14.07	14.20	14.20	qfq	7,150,235	103,026,108	-4.25%
2024-07-09	13.88	14.99	13.55	14.83	14.83	qfq	9,950,808	143,412,294	5.93%
2024-07-08	14.75	15.12	13.52	14.00	14.00	qfq	9,649,526	138,602,738	-5.15%
2024-07-05	14.18	16.35	13.86	14.76	14.76	qfq	12,829,082	190,940,155	3.94%
2024-07-04	13.80	14.88	13.70	14.20	14.20	qfq	10,804,183	154,797,194	1.87%
2024-07-03	13.31	15.09	13.10	13.94	13.94	qfq	10,975,853	154,013,631	4.73%
2024-07-02	12.82	13.48	12.76	13.31	13.31	qfq	5,959,132	78,784,326	3.02%
2024-07-01	12.88	13.14	12.32	12.92	12.92	qfq	4,796,236	60,764,637	0.31%
2024-06-28	12.99	13.48	12.70	12.88	12.88	qfq	6,435,586	84,277,336	-1.83%
2024-06-27	12.85	13.58	12.52	13.12	13.12	qfq	8,667,134	113,298,708	1.47%
2024-06-26	12.40	13.02	12.11	12.93	12.93	qfq	7,393,032	93,067,724	3.44%
2024-06-25	12.60	12.80	12.04	12.50	12.50	qfq	7,063,146	87,108,984	-1.19%
2024-06-24	12.96	13.63	12.46	12.65	12.65	qfq	9,294,350	121,694,574	-3.66%
2024-06-21	14.21	14.30	13.08	13.13	13.13	qfq	14,165,714	193,043,756	-9.26%
2024-06-20	13.65	16.45	13.45	14.47	14.47	qfq	21,436,752	320,385,928	4.48%
2024-06-19	13.48	14.24	12.90	13.85	13.85	qfq	15,523,871	209,067,347	1.69%
2024-06-18	12.48	14.14	12.36	13.62	13.62	qfq	16,505,914	219,304,849	9.84%
2024-06-17	12.29	12.88	12.16	12.40	12.40	qfq	9,770,920	121,734,161	0.40%
2024-06-14	13.70	13.70	12.13	12.35	12.35	qfq	15,063,840	190,268,309	-5.44%
2024-06-13	11.00	13.06	10.95	13.06	13.06	qfq	10,041,501	123,476,536	20.04%
2024-06-12	10.86	11.19	10.78	10.88	10.88	qfq	3,515,471	38,591,237	-0.27%
2024-06-11	10.51	10.99	10.05	10.91	10.91	qfq	4,978,692	52,981,874	4.70%
2024-06-07	10.65	10.91	10.22	10.42	10.42	qfq	5,613,388	59,104,647	-3.61%
2024-06-06	11.25	11.67	10.53	10.81	10.81	qfq	7,877,355	87,371,135	-3.91%
2024-06-05	10.70	11.88	10.44	11.25	11.25	qfq	8,114,120	91,795,946	5.93%
2024-06-04	11.20	11.20	10.41	10.62	10.62	qfq	3,729,180	39,568,777	-4.75%
2024-06-03	11.43	11.60	10.99	11.15	11.15	qfq	3,396,396	38,333,967	-2.11%
2024-05-31	10.95	11.61	10.90	11.39	11.39	qfq	4,192,822	47,629,214	4.02%
2024-05-30	10.88	11.08	10.70	10.95	10.95	qfq	2,426,688	26,539,770	0.37%
2024-05-29	10.90	11.11	10.78	10.91	10.91	qfq	1,726,650	18,861,181	0.00%
2024-05-28	10.92	11.25	10.80	10.91	10.91	qfq	2,648,927	29,277,546	-0.37%
2024-05-27	11.00	11.13	10.40	10.95	10.95	qfq	3,006,421	32,197,806	0.18%
2024-05-24	11.07	11.34	10.86	10.93	10.93	qfq	3,078,518	33,913,844	-1.80%
2024-05-23	11.25	11.50	11.11	11.13	11.13	qfq	3,601,464	40,531,434	-2.11%
2024-05-22	11.05	11.47	11.01	11.37	11.37	qfq	4,402,578	49,608,618	3.08%
2024-05-21	10.71	11.55	10.62	11.03	11.03	qfq	4,583,898	50,858,073	3.18%
2024-05-20	10.51	10.88	10.37	10.69	10.69	qfq	3,498,787	37,353,494	1.62%
2024-05-17	10.51	10.52	10.15	10.52	10.52	qfq	3,418,884	35,494,139	0.00%
2024-05-16	10.36	10.75	10.36	10.52	10.52	qfq	2,017,267	21,334,923	2.24%
2024-05-15	10.44	10.72	10.29	10.29	10.29	qfq	1,906,183	19,990,144	-2.74%
2024-05-14	10.55	10.85	10.54	10.58	10.58	qfq	1,237,373	13,161,195	0.09%
2024-05-13	11.19	11.34	10.41	10.57	10.57	qfq	2,376,599	25,377,302	-4.77%
2024-05-10	11.58	11.69	11.06	11.10	11.10	qfq	1,696,406	19,056,873	-3.39%
2024-05-09	11.62	11.69	11.43	11.49	11.49	qfq	1,523,385	17,565,435	1.68%
2024-05-08	11.60	11.69	11.27	11.30	11.30	qfq	2,005,587	22,951,418	-4.64%
2024-05-07	11.98	11.98	11.70	11.85	11.85	qfq	1,355,530	16,040,839	0.42%
2024-05-06	11.70	11.95	11.65	11.80	11.80	qfq	1,865,408	21,936,696	2.88%
2024-04-30	11.60	11.76	11.39	11.47	11.47	qfq	1,545,273	17,802,911	-1.55%
2024-04-29	11.25	11.71	11.25	11.65	11.65	qfq	2,316,031	26,858,972	3.46%
2024-04-26	11.04	11.40	10.88	11.26	11.26	qfq	2,335,014	26,225,561	2.09%
2024-04-25	11.00	11.23	10.93	11.03	11.03	qfq	1,331,092	14,767,717	-0.18%
2024-04-24	10.63	11.07	10.57	11.05	11.05	qfq	2,086,053	22,764,445	3.85%
2024-04-23	10.62	10.82	10.50	10.64	10.64	qfq	2,142,126	22,832,428	-2.12%
2024-04-22	10.70	10.89	10.21	10.87	10.87	qfq	1,658,463	17,674,252	1.12%
2024-04-19	10.90	11.08	10.62	10.75	10.75	qfq	1,492,222	16,112,169	-2.45%
2024-04-18	11.33	11.33	10.86	11.02	11.02	qfq	1,557,419	17,244,213	-1.43%
2024-04-17	10.40	11.18	10.35	11.18	11.18	qfq	2,649,472	28,954,556	10.04%
2024-04-16	11.30	11.38	10.14	10.16	10.16	qfq	2,870,746	30,195,024	-9.85%
2024-04-15	12.04	12.23	10.97	11.27	11.27	qfq	3,076,528	35,249,507	-7.09%
2024-04-12	12.14	12.43	12.04	12.13	12.13	qfq	1,310,130	15,989,297	-0.08%
2024-04-11	12.01	12.41	11.90	12.14	12.14	qfq	1,612,677	19,676,624	0.50%
2024-04-10	12.48	12.48	11.93	12.08	12.08	qfq	1,720,663	20,841,576	-2.97%
2024-04-09	12.35	12.48	12.21	12.45	12.45	qfq	1,756,149	21,727,578	0.81%
2024-04-08	13.13	13.13	12.31	12.35	12.35	qfq	2,759,614	34,728,713	-5.22%
2024-04-03	13.39	13.43	12.88	13.03	13.03	qfq	2,844,702	37,217,133	-2.62%
2024-04-02	13.71	13.71	13.23	13.38	13.38	qfq	2,638,967	35,360,763	-2.48%
2024-04-01	13.80	13.97	13.58	13.72	13.72	qfq	3,139,322	43,102,380	-0.22%
2024-03-29	13.10	13.87	12.90	13.75	13.75	qfq	5,276,272	70,905,043	4.96%
2024-03-28	12.68	13.33	12.67	13.10	13.10	qfq	3,117,864	40,691,343	3.64%
2024-03-27	13.75	13.79	12.64	12.64	12.64	qfq	3,614,018	47,380,257	-8.07%
2024-03-26	13.67	14.14	13.56	13.75	13.75	qfq	2,945,521	40,774,518	0.22%
2024-03-25	14.45	14.50	13.69	13.72	13.72	qfq	3,639,933	51,154,383	-4.72%
2024-03-22	14.62	15.05	14.30	14.40	14.40	qfq	4,735,602	69,264,789	-0.83%
2024-03-21	14.88	14.95	14.28	14.52	14.52	qfq	4,657,742	68,057,024	-2.09%
2024-03-20	14.78	15.08	14.69	14.83	14.83	qfq	5,382,033	79,960,204	-0.54%
2024-03-19	14.50	15.33	14.38	14.91	14.91	qfq	7,595,578	112,967,254	2.12%
2024-03-18	14.50	14.68	14.20	14.60	14.60	qfq	6,854,376	99,003,984	-0.48%
2024-03-15	13.30	14.67	13.12	14.67	14.67	qfq	7,230,759	101,030,724	9.81%
2024-03-14	13.80	14.00	13.11	13.36	13.36	qfq	4,223,201	56,926,990	-4.57%
2024-03-13	13.68	14.44	13.65	14.00	14.00	qfq	5,085,273	71,596,026	2.64%
2024-03-12	13.29	13.68	13.19	13.64	13.64	qfq	3,642,116	49,010,687	3.26%
2024-03-11	13.12	13.23	12.87	13.21	13.21	qfq	2,493,969	32,659,818	0.00%
2024-03-08	13.13	13.27	12.97	13.21	13.21	qfq	1,745,791	22,947,123	0.61%
2024-03-07	13.22	13.80	13.03	13.13	13.13	qfq	2,775,634	37,052,029	-0.76%
2024-03-06	13.14	13.49	13.02	13.23	13.23	qfq	2,161,681	28,589,311	0.30%
2024-03-05	13.42	13.60	13.09	13.19	13.19	qfq	2,805,064	37,230,395	-3.01%
2024-03-04	13.80	14.03	13.28	13.60	13.60	qfq	3,438,596	46,788,197	-0.37%
2024-03-01	13.41	13.83	13.21	13.65	13.65	qfq	3,285,392	44,375,470	2.48%
2024-02-29	12.41	13.36	12.41	13.32	13.32	qfq	4,660,387	61,011,880	5.30%
2024-02-28	14.34	14.60	12.62	12.65	12.65	qfq	7,305,895	99,987,079	-11.54%
2024-02-27	13.35	14.32	13.27	14.30	14.30	qfq	4,632,122	64,280,958	6.08%
2024-02-26	13.30	13.84	13.11	13.48	13.48	qfq	5,103,493	68,615,974	1.35%
2024-02-23	13.14	13.30	12.88	13.30	13.30	qfq	3,891,337	50,883,391	2.47%
2024-02-22	12.48	12.99	12.41	12.98	12.98	qfq	3,932,103	50,283,143	4.85%
2024-02-21	12.32	12.98	12.25	12.38	12.38	qfq	4,245,649	53,684,063	-0.96%
2024-02-20	12.26	12.60	11.95	12.50	12.50	qfq	3,371,754	41,505,506	2.29%
2024-02-19	12.05	12.27	11.76	12.22	12.22	qfq	4,483,878	53,914,689	5.80%
2024-02-08	11.00	11.63	10.32	11.55	11.55	qfq	5,363,923	59,614,822	9.17%
2024-02-07	11.61	11.88	10.42	10.58	10.58	qfq	6,024,443	67,623,994	-10.41%
2024-02-06	11.02	12.15	10.37	11.81	11.81	qfq	4,450,301	50,213,042	4.51%
2024-02-05	12.30	12.72	10.81	11.30	11.30	qfq	4,081,150	47,196,766	-10.03%
2024-02-02	13.80	13.98	12.19	12.56	12.56	qfq	4,525,083	58,953,685	-8.92%
2024-02-01	14.11	14.38	13.78	13.79	13.79	qfq	3,190,612	44,665,321	-2.89%
2024-01-31	14.65	15.30	14.18	14.20	14.20	qfq	2,828,457	41,433,356	-5.21%
2024-01-30	15.64	15.85	14.88	14.98	14.98	qfq	4,259,689	65,537,998	-6.20%
2024-01-29	16.68	18.07	15.97	15.97	15.97	qfq	7,334,008	123,983,600	0.82%
2024-01-26	16.10	16.17	15.72	15.84	15.84	qfq	2,606,833	41,388,753	-1.12%
2024-01-25	15.32	16.24	15.21	16.02	16.02	qfq	4,621,531	73,678,588	4.57%
2024-01-24	15.39	15.50	14.73	15.32	15.32	qfq	2,420,787	36,651,160	0.79%
2024-01-23	15.08	15.50	15.00	15.20	15.20	qfq	1,985,425	30,242,016	-0.46%
2024-01-22	16.49	16.60	14.92	15.27	15.27	qfq	3,634,025	57,303,146	-7.79%
2024-01-19	17.20	17.40	16.54	16.56	16.56	qfq	1,888,770	31,938,372	-4.11%
2024-01-18	16.88	17.30	16.49	17.27	17.27	qfq	2,510,200	42,388,403	1.65%
2024-01-17	17.54	17.55	16.92	16.99	16.99	qfq	2,034,119	34,976,808	-3.58%
2024-01-16	17.49	17.62	17.06	17.62	17.62	qfq	2,397,991	41,515,845	1.91%
2024-01-15	17.51	17.60	17.02	17.29	17.29	qfq	1,935,976	33,519,731	0.12%
2024-01-12	17.74	17.90	17.23	17.27	17.27	qfq	2,182,400	38,253,034	-3.57%
2024-01-11	17.28	17.91	17.22	17.91	17.91	qfq	2,251,985	39,718,997	3.77%
2024-01-10	17.60	17.78	17.05	17.26	17.26	qfq	1,758,111	30,546,976	-1.03%
2024-01-09	17.99	18.24	17.13	17.44	17.44	qfq	3,119,751	55,056,413	-2.84%
2024-01-08	18.24	18.45	17.95	17.95	17.95	qfq	1,607,109	29,152,762	-2.82%
2024-01-05	19.03	19.17	18.34	18.47	18.47	qfq	1,964,097	36,863,786	-2.33%
2024-01-04	18.92	19.20	18.65	18.91	18.91	qfq	1,516,126	28,792,412	-0.58%
2024-01-03	19.49	19.49	18.85	19.02	19.02	qfq	2,751,243	52,589,244	-2.56%
2024-01-02	20.00	20.09	19.51	19.52	19.52	qfq	2,973,054	58,568,367	-2.50%
2023-12-29	19.20	20.19	18.99	20.02	20.02	qfq	5,945,181	117,257,350	4.82%
2023-12-28	18.19	19.24	18.19	19.10	19.10	qfq	3,863,825	72,982,373	4.03%
2023-12-27	17.90	18.47	17.79	18.36	18.36	qfq	3,205,827	58,340,044	3.73%
2023-12-26	18.34	18.40	17.70	17.70	17.70	qfq	3,109,886	55,963,923	-3.86%
2023-12-25	18.39	18.58	18.10	18.41	18.41	qfq	3,102,971	56,962,941	0.49%
2023-12-22	18.58	18.84	18.32	18.32	18.32	qfq	3,404,782	63,224,362	-2.03%
2023-12-21	18.85	18.99	18.18	18.70	18.70	qfq	3,906,900	72,538,854	-0.90%
2023-12-20	18.85	19.34	18.76	18.87	18.87	qfq	3,108,271	59,373,952	-0.21%
2023-12-19	19.07	19.31	18.68	18.91	18.91	qfq	3,187,287	60,551,383	-0.84%
2023-12-18	19.44	19.65	19.01	19.07	19.07	qfq	2,679,208	51,654,940	-2.31%
2023-12-15	19.51	19.80	19.07	19.52	19.52	qfq	4,265,196	83,081,045	0.46%
2023-12-14	20.01	20.11	19.39	19.43	19.43	qfq	5,258,452	103,743,616	-3.57%
2023-12-13	19.90	20.27	19.45	20.15	20.15	qfq	6,535,408	129,912,392	0.90%
2023-12-12	20.05	20.50	19.88	19.97	19.97	qfq	5,476,451	110,555,608	-1.33%
2023-12-11	19.80	20.46	19.63	20.24	20.24	qfq	6,202,999	124,175,184	1.10%
2023-12-08	19.65	20.50	19.62	20.02	20.02	qfq	6,992,884	140,858,619	1.11%
2023-12-07	20.68	20.93	19.71	19.80	19.80	qfq	7,888,254	160,214,762	-2.94%
2023-12-06	20.06	21.19	20.01	20.40	20.40	qfq	9,671,216	198,629,391	-1.21%
2023-12-05	20.15	20.86	19.80	20.65	20.65	qfq	12,660,526	258,687,005	3.77%
2023-12-04	19.54	20.22	19.39	19.90	19.90	qfq	7,105,588	140,570,189	1.84%
2023-12-01	19.46	19.67	19.00	19.54	19.54	qfq	6,409,175	123,803,545	0.67%
2023-11-30	20.56	20.56	19.20	19.41	19.41	qfq	9,543,458	187,315,809	-4.90%
2023-11-29	20.80	21.21	20.40	20.41	20.41	qfq	7,498,650	156,014,203	-2.39%
2023-11-28	20.63	21.23	20.40	20.91	20.91	qfq	8,529,287	177,442,256	0.58%
2023-11-27	20.79	21.20	20.23	20.79	20.79	qfq	10,226,945	212,080,737	0.00%
2023-11-24	21.89	21.89	20.55	20.79	20.79	qfq	15,958,457	336,573,723	-7.85%
2023-11-23	23.00	24.84	22.53	22.56	22.56	qfq	18,957,717	448,800,701	-1.05%
2023-11-22	24.00	24.84	22.23	22.80	22.80	qfq	20,412,999	478,016,592	-9.88%
2023-11-21	27.50	28.99	25.08	25.30	25.30	qfq	25,115,643	669,600,187	-10.60%
2023-11-20	26.73	28.44	24.26	28.30	28.30	qfq	32,202,509	845,150,412	7.24%