SECURITY DETAIL · RAW DATA

中集集团000039.SZ

ASZSECNYSTOCK

最近收盘价7.452026-07-17

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）43,547,128

成交额（元）327,439,487

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 3 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
2025-07-05	2025-07-11	cash_dividend	0.176	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-09	2024-08-16	cash_dividend	0.022	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-11	2023-08-18	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	7.53	7.68	7.36	7.45	7.45	qfq	43,547,128	327,439,487	-1.06%
2026-07-16	7.65	7.70	7.49	7.53	7.53	qfq	35,969,021	272,596,636	-2.21%
2026-07-15	7.67	7.80	7.61	7.70	7.70	qfq	26,206,580	202,041,721	0.00%
2026-07-14	7.66	7.71	7.51	7.70	7.70	qfq	33,367,001	254,420,698	0.79%
2026-07-13	8.12	8.18	7.61	7.64	7.64	qfq	50,103,945	387,923,060	-6.83%
2026-07-10	8.13	8.39	7.87	8.20	8.20	qfq	41,774,186	341,739,003	1.49%
2026-07-09	7.86	8.14	7.80	8.08	8.08	qfq	35,966,288	287,860,271	2.28%
2026-07-08	7.96	8.15	7.86	7.90	7.90	qfq	29,392,720	234,288,050	-0.75%
2026-07-07	8.22	8.27	7.91	7.96	7.96	qfq	25,999,918	208,806,687	-2.81%
2026-07-06	8.31	8.41	8.10	8.19	8.19	qfq	32,933,741	271,602,120	-0.85%
2026-07-03	7.94	8.39	7.86	8.26	8.26	qfq	53,610,189	439,133,614	5.09%
2026-07-02	8.06	8.13	7.86	7.86	7.86	qfq	37,834,228	302,189,269	-2.84%
2026-07-01	8.11	8.20	7.93	8.09	8.09	qfq	31,587,215	254,914,082	-0.25%
2026-06-30	8.20	8.20	8.05	8.11	8.11	qfq	27,848,918	225,952,126	-0.98%
2026-06-29	8.39	8.40	8.00	8.19	8.19	qfq	43,511,999	354,747,343	-2.85%
2026-06-26	8.81	8.84	8.38	8.43	8.43	qfq	45,120,105	385,276,582	-4.31%
2026-06-25	8.75	9.04	8.63	8.81	8.81	qfq	48,114,456	425,065,764	0.46%
2026-06-24	8.53	9.04	8.49	8.77	8.77	qfq	60,436,156	530,394,477	2.81%
2026-06-23	8.90	8.96	8.50	8.53	8.53	qfq	47,584,558	411,942,339	-5.01%
2026-06-22	8.76	8.99	8.55	8.98	8.98	qfq	51,526,914	450,631,063	1.13%
2026-06-18	9.09	9.28	8.84	8.88	8.88	qfq	54,077,274	486,060,451	-2.31%
2026-06-17	9.15	9.38	9.01	9.09	9.09	qfq	39,431,581	361,184,587	-0.76%
2026-06-16	9.39	9.39	9.00	9.16	9.16	qfq	35,988,390	328,058,036	-2.55%
2026-06-15	9.05	9.41	9.05	9.40	9.40	qfq	58,451,681	541,070,196	4.79%
2026-06-12	9.29	9.38	8.91	8.97	8.97	qfq	65,660,855	593,424,158	-3.13%
2026-06-11	9.16	9.33	8.96	9.26	9.26	qfq	38,601,420	353,326,506	0.11%
2026-06-10	9.27	9.61	9.05	9.25	9.25	qfq	44,812,549	413,794,616	-1.60%
2026-06-09	9.60	9.60	8.74	9.40	9.40	qfq	99,631,799	909,952,164	-0.32%
2026-06-08	9.67	9.80	9.31	9.43	9.43	qfq	41,613,840	396,711,196	-4.46%
2026-06-05	10.12	10.23	9.77	9.87	9.87	qfq	33,163,401	331,583,872	-2.18%
2026-06-04	10.59	10.64	10.04	10.09	10.09	qfq	39,856,928	405,915,494	-4.45%
2026-06-03	10.44	10.72	10.35	10.56	10.56	qfq	27,612,800	291,616,788	0.76%
2026-06-02	10.81	10.90	10.34	10.48	10.48	qfq	40,389,044	424,802,120	-3.05%
2026-06-01	11.02	11.19	10.74	10.81	10.81	qfq	39,655,652	431,542,230	-1.91%
2026-05-29	11.15	11.43	10.89	11.02	11.02	qfq	53,802,093	596,681,352	-1.17%
2026-05-28	10.20	11.22	10.05	11.15	11.15	qfq	91,796,031	996,760,719	7.83%
2026-05-27	10.11	10.66	10.05	10.34	10.34	qfq	87,301,652	902,364,689	2.27%
2026-05-26	10.13	10.18	9.80	10.11	10.11	qfq	71,005,593	708,637,787	-0.10%
2026-05-25	10.34	10.60	10.08	10.12	10.12	qfq	47,909,617	492,484,481	-2.03%
2026-05-22	10.32	10.38	9.76	10.33	10.33	qfq	80,677,654	821,365,946	1.37%
2026-05-21	10.89	11.10	10.19	10.19	10.19	qfq	161,809,866	1,676,085,953	-9.98%
2026-05-20	11.55	11.73	11.16	11.32	11.32	qfq	61,885,072	706,168,136	-2.75%
2026-05-19	11.56	11.96	11.41	11.64	11.64	qfq	53,173,086	622,705,406	0.95%
2026-05-18	11.97	12.17	11.22	11.53	11.53	qfq	67,966,142	784,247,284	-4.95%
2026-05-15	12.55	12.85	12.04	12.13	12.13	qfq	45,647,667	563,896,050	-3.73%
2026-05-14	13.02	13.05	12.60	12.60	12.60	qfq	42,031,654	535,879,991	-3.23%
2026-05-13	12.68	13.12	12.57	13.02	13.02	qfq	44,735,186	576,104,544	1.40%
2026-05-12	13.20	13.32	12.77	12.84	12.84	qfq	38,171,272	493,195,110	-2.73%
2026-05-11	12.90	13.35	12.72	13.20	13.20	qfq	60,714,027	790,386,321	3.04%
2026-05-08	13.21	13.40	12.69	12.81	12.81	qfq	56,630,591	729,008,214	-3.03%
2026-05-07	13.37	13.65	13.11	13.21	13.21	qfq	85,873,759	1,146,952,661	-1.12%
2026-05-06	12.50	13.63	12.23	13.36	13.36	qfq	119,455,666	1,567,366,204	7.83%
2026-04-30	12.52	12.60	12.05	12.39	12.39	qfq	74,519,023	918,501,712	-0.32%
2026-04-29	11.12	12.43	11.03	12.43	12.43	qfq	86,628,256	1,039,464,161	10.00%
2026-04-28	11.10	11.37	11.07	11.30	11.30	qfq	39,395,112	443,034,914	1.25%
2026-04-27	11.10	11.31	11.01	11.16	11.16	qfq	33,466,640	373,545,517	0.45%
2026-04-24	11.30	11.42	10.83	11.11	11.11	qfq	48,790,838	537,585,888	-2.03%
2026-04-23	11.64	11.64	11.16	11.34	11.34	qfq	37,957,970	429,883,162	-2.24%
2026-04-22	11.30	11.68	10.99	11.60	11.60	qfq	70,236,361	798,499,899	2.20%
2026-04-21	11.43	11.76	11.13	11.35	11.35	qfq	77,429,649	881,591,081	-0.87%
2026-04-20	11.50	11.52	10.80	11.45	11.45	qfq	69,723,331	784,108,697	-1.63%
2026-04-17	12.06	12.11	11.60	11.64	11.64	qfq	40,071,717	469,498,663	-3.80%
2026-04-16	11.83	12.24	11.83	12.10	12.10	qfq	45,609,459	549,845,664	1.85%
2026-04-15	11.78	12.22	11.73	11.88	11.88	qfq	46,840,998	561,921,372	1.37%
2026-04-14	11.85	11.92	11.45	11.72	11.72	qfq	45,694,409	532,034,134	-0.85%
2026-04-13	11.81	12.25	11.78	11.82	11.82	qfq	44,798,742	536,429,405	-0.76%
2026-04-10	11.58	12.20	11.57	11.91	11.91	qfq	59,850,498	717,224,466	2.94%
2026-04-09	11.53	11.83	11.45	11.57	11.57	qfq	40,381,990	469,734,578	-0.77%
2026-04-08	11.29	11.68	11.21	11.66	11.66	qfq	76,513,406	877,707,248	4.57%
2026-04-07	10.70	11.42	10.66	11.15	11.15	qfq	58,983,174	657,718,662	3.82%
2026-04-03	10.59	10.84	10.33	10.74	10.74	qfq	43,848,657	467,140,120	1.32%
2026-04-02	10.84	11.24	10.50	10.60	10.60	qfq	49,177,533	531,734,431	-2.75%
2026-04-01	11.08	11.18	10.75	10.90	10.90	qfq	79,939,134	870,893,575	0.65%
2026-03-31	11.23	11.37	10.77	10.83	10.83	qfq	71,009,250	781,151,073	-3.56%
2026-03-30	11.08	11.44	10.99	11.23	11.23	qfq	50,946,068	570,264,671	0.09%
2026-03-27	11.25	11.42	11.12	11.22	11.22	qfq	38,516,990	433,738,371	-1.58%
2026-03-26	11.41	11.68	11.33	11.40	11.40	qfq	47,755,091	549,290,094	0.00%
2026-03-25	11.41	11.68	11.26	11.40	11.40	qfq	54,937,786	630,900,018	0.00%
2026-03-24	10.70	11.43	10.55	11.40	11.40	qfq	86,582,462	956,712,080	8.06%
2026-03-23	10.66	10.78	10.28	10.55	10.55	qfq	67,805,145	709,217,708	-1.77%
2026-03-20	11.00	11.13	10.67	10.74	10.74	qfq	41,575,236	452,629,622	-2.36%
2026-03-19	11.48	11.56	10.89	11.00	11.00	qfq	47,270,294	523,211,091	-5.34%
2026-03-18	11.79	11.83	11.44	11.62	11.62	qfq	36,491,199	423,016,537	-0.94%
2026-03-17	12.05	12.15	11.69	11.73	11.73	qfq	45,320,011	539,810,240	-2.17%
2026-03-16	12.44	12.45	11.64	11.99	11.99	qfq	68,062,510	812,580,057	-2.36%
2026-03-13	13.04	13.10	12.23	12.28	12.28	qfq	77,258,364	970,821,750	-5.83%
2026-03-12	12.92	13.38	12.69	13.04	13.04	qfq	63,625,040	833,365,944	0.15%
2026-03-11	13.26	13.38	12.90	13.02	13.02	qfq	57,563,560	753,642,480	-2.18%
2026-03-10	13.10	13.45	13.08	13.31	13.31	qfq	50,996,520	676,873,234	2.31%
2026-03-09	13.16	13.20	12.80	13.01	13.01	qfq	67,763,992	881,790,230	-2.91%
2026-03-06	13.38	13.70	13.17	13.40	13.40	qfq	78,975,880	1,056,140,728	-0.45%
2026-03-05	12.81	13.72	12.67	13.46	13.46	qfq	88,527,021	1,187,108,444	5.82%
2026-03-04	12.60	12.93	12.52	12.72	12.72	qfq	63,190,399	802,523,907	-0.63%
2026-03-03	13.74	13.86	12.70	12.80	12.80	qfq	108,006,472	1,410,298,554	-6.50%
2026-03-02	13.27	14.37	13.23	13.69	13.69	qfq	117,683,812	1,639,234,669	1.41%
2026-02-27	13.18	13.62	13.03	13.50	13.50	qfq	105,280,374	1,403,733,555	-0.15%
2026-02-26	12.28	13.56	12.21	13.52	13.52	qfq	139,047,876	1,814,686,444	9.65%
2026-02-25	11.99	12.38	11.80	12.33	12.33	qfq	132,084,216	1,604,580,007	2.24%
2026-02-24	11.25	12.18	11.15	12.06	12.06	qfq	129,406,241	1,530,112,235	8.26%
2026-02-13	11.45	11.58	11.04	11.14	11.14	qfq	72,549,540	810,087,034	-3.21%
2026-02-12	11.25	11.68	11.06	11.51	11.51	qfq	109,501,720	1,251,888,369	2.31%
2026-02-11	10.90	11.74	10.89	11.25	11.25	qfq	106,988,068	1,221,728,023	1.81%
2026-02-10	11.14	11.32	10.92	11.05	11.05	qfq	85,782,609	947,707,670	-0.81%
2026-02-09	10.87	11.48	10.86	11.14	11.14	qfq	113,663,882	1,276,225,750	1.46%
2026-02-06	11.17	11.29	10.91	10.98	10.98	qfq	91,094,272	1,005,606,357	-2.75%
2026-02-05	11.60	11.75	11.03	11.29	11.29	qfq	189,968,356	2,153,429,171	-1.05%
2026-02-04	10.55	11.41	10.50	11.41	11.41	qfq	166,820,960	1,862,921,381	10.03%
2026-02-03	9.52	10.37	9.50	10.37	10.37	qfq	123,230,008	1,253,607,010	9.97%
2026-02-02	9.08	9.93	9.08	9.43	9.43	qfq	109,572,809	1,061,262,445	-2.38%
2026-01-30	9.64	9.75	9.37	9.66	9.66	qfq	55,554,298	531,850,978	0.52%
2026-01-29	9.50	9.82	9.45	9.61	9.61	qfq	48,765,250	471,397,507	0.84%
2026-01-28	9.61	9.71	9.48	9.53	9.53	qfq	32,269,641	307,778,353	-1.14%
2026-01-27	9.72	9.92	9.57	9.64	9.64	qfq	49,832,217	481,757,992	-1.73%
2026-01-26	9.92	9.98	9.70	9.81	9.81	qfq	36,551,407	359,399,296	-1.11%
2026-01-23	9.90	9.98	9.78	9.92	9.92	qfq	38,948,844	385,121,836	0.20%
2026-01-22	9.60	9.92	9.58	9.90	9.90	qfq	55,420,226	544,180,392	2.91%
2026-01-21	9.55	9.68	9.36	9.62	9.62	qfq	35,223,906	336,157,088	0.21%
2026-01-20	9.97	9.99	9.55	9.60	9.60	qfq	57,642,491	559,325,964	-3.71%
2026-01-19	9.57	10.03	9.43	9.97	9.97	qfq	64,951,260	639,261,966	3.21%
2026-01-16	9.64	9.88	9.58	9.66	9.66	qfq	56,286,226	546,999,015	0.31%
2026-01-15	9.61	9.78	9.51	9.63	9.63	qfq	49,300,393	475,724,089	0.21%
2026-01-14	9.53	9.77	9.49	9.61	9.61	qfq	62,315,529	600,708,102	0.84%
2026-01-13	9.65	9.74	9.44	9.53	9.53	qfq	57,824,506	554,261,748	-1.04%
2026-01-12	9.73	9.76	9.53	9.63	9.63	qfq	61,479,301	591,318,269	-0.72%
2026-01-09	9.53	9.80	9.48	9.70	9.70	qfq	56,202,909	543,196,417	2.11%
2026-01-08	9.48	9.60	9.28	9.50	9.50	qfq	85,620,286	808,356,635	-2.86%
2026-01-07	9.99	10.00	9.72	9.78	9.78	qfq	61,971,674	607,560,856	-2.40%
2026-01-06	10.27	10.28	9.98	10.02	10.02	qfq	62,018,470	624,550,509	-2.43%
2026-01-05	10.13	10.42	9.95	10.27	10.27	qfq	78,985,708	808,746,829	1.78%
2025-12-31	10.04	10.11	9.90	10.09	10.09	qfq	58,597,937	587,926,461	0.50%
2025-12-30	9.44	10.16	9.40	10.04	10.04	qfq	114,305,569	1,138,661,957	6.13%
2025-12-29	9.51	9.70	9.41	9.46	9.46	qfq	46,917,260	447,169,540	-0.53%
2025-12-26	9.62	9.69	9.49	9.51	9.51	qfq	38,827,187	371,039,685	-0.83%
2025-12-25	9.70	9.84	9.55	9.59	9.59	qfq	45,987,346	443,710,643	-1.13%
2025-12-24	9.39	9.75	9.38	9.70	9.70	qfq	59,657,727	574,591,496	2.97%
2025-12-23	9.46	9.62	9.37	9.42	9.42	qfq	44,335,380	420,105,973	-0.63%
2025-12-22	9.42	9.55	9.31	9.48	9.48	qfq	47,053,957	445,050,515	0.64%
2025-12-19	8.97	9.48	8.96	9.42	9.42	qfq	73,608,346	686,898,387	5.61%
2025-12-18	8.85	8.99	8.81	8.92	8.92	qfq	32,634,339	290,875,280	0.45%
2025-12-17	8.85	8.91	8.70	8.88	8.88	qfq	42,663,099	376,289,891	0.34%
2025-12-16	9.18	9.20	8.81	8.85	8.85	qfq	53,759,049	479,148,707	-3.49%
2025-12-15	9.36	9.41	9.12	9.17	9.17	qfq	49,292,235	454,241,283	-2.86%
2025-12-12	9.24	9.52	9.24	9.44	9.44	qfq	63,969,097	603,141,738	2.28%
2025-12-11	9.34	9.42	9.22	9.23	9.23	qfq	43,158,729	402,212,333	-1.07%
2025-12-10	9.42	9.46	9.30	9.33	9.33	qfq	55,546,425	520,382,880	-1.69%
2025-12-09	9.51	9.74	9.35	9.49	9.49	qfq	79,767,002	757,904,354	-0.11%
2025-12-08	9.15	9.80	9.15	9.50	9.50	qfq	126,016,120	1,191,493,637	4.17%
2025-12-05	9.16	9.32	9.07	9.12	9.12	qfq	69,513,521	638,130,845	-0.33%
2025-12-04	8.92	9.28	8.91	9.15	9.15	qfq	96,808,405	887,206,904	2.01%
2025-12-03	8.95	9.19	8.91	8.97	8.97	qfq	55,141,426	496,735,353	0.22%
2025-12-02	8.95	9.03	8.85	8.95	8.95	qfq	40,153,851	359,564,843	-0.56%
2025-12-01	9.00	9.15	8.93	9.00	9.00	qfq	64,334,248	579,687,971	-0.88%
2025-11-28	8.99	9.15	8.81	9.08	9.08	qfq	92,953,775	835,398,460	1.91%
2025-11-27	9.27	9.32	8.90	8.91	8.91	qfq	156,414,113	1,411,846,159	-4.71%
2025-11-26	8.65	9.35	8.51	9.35	9.35	qfq	194,742,393	1,764,493,053	10.00%
2025-11-25	8.35	8.56	8.22	8.50	8.50	qfq	89,029,794	747,659,943	2.91%
2025-11-24	8.25	8.34	8.13	8.26	8.26	qfq	55,389,354	455,974,406	0.36%
2025-11-21	8.44	8.63	8.20	8.23	8.23	qfq	73,446,620	613,500,698	-3.18%
2025-11-20	8.69	8.73	8.46	8.50	8.50	qfq	65,985,771	565,915,475	-2.75%
2025-11-19	8.59	8.96	8.58	8.74	8.74	qfq	94,399,410	828,511,230	1.63%
2025-11-18	8.92	8.94	8.59	8.60	8.60	qfq	103,934,877	903,709,344	-3.48%
2025-11-17	9.31	9.37	8.62	8.91	8.91	qfq	238,576,476	2,131,827,370	-0.34%
2025-11-14	8.10	8.94	8.09	8.94	8.94	qfq	213,305,457	1,866,230,166	9.96%
2025-11-13	7.98	8.14	7.97	8.13	8.13	qfq	42,556,717	343,329,745	1.88%
2025-11-12	8.02	8.04	7.95	7.98	7.98	qfq	23,901,891	191,063,880	-0.50%
2025-11-11	8.05	8.07	8.00	8.02	8.02	qfq	21,108,691	169,471,953	-0.25%
2025-11-10	8.02	8.05	7.98	8.04	8.04	qfq	21,251,498	170,261,869	0.12%
2025-11-07	7.95	8.05	7.92	8.03	8.03	qfq	29,969,301	240,117,365	1.01%
2025-11-06	7.90	7.98	7.90	7.95	7.95	qfq	24,086,244	191,528,096	0.38%
2025-11-05	7.84	7.95	7.83	7.92	7.92	qfq	25,643,437	202,524,750	0.51%
2025-11-04	7.90	7.92	7.84	7.88	7.88	qfq	27,700,233	218,028,475	-0.38%
2025-11-03	7.91	7.93	7.79	7.91	7.91	qfq	43,750,634	343,045,515	0.25%
2025-10-31	8.14	8.14	7.89	7.89	7.89	qfq	93,524,320	743,890,567	-4.36%
2025-10-30	8.16	8.31	8.15	8.25	8.25	qfq	43,401,386	358,600,245	0.73%
2025-10-29	8.21	8.21	8.09	8.19	8.19	qfq	27,170,093	221,326,763	0.12%
2025-10-28	8.24	8.26	8.18	8.18	8.18	qfq	23,441,541	192,469,175	-0.85%
2025-10-27	8.24	8.30	8.20	8.25	8.25	qfq	28,483,500	235,151,053	0.36%
2025-10-24	8.30	8.34	8.21	8.22	8.22	qfq	25,738,130	212,589,452	-0.96%
2025-10-23	8.26	8.31	8.16	8.30	8.30	qfq	31,630,083	260,667,836	0.73%
2025-10-22	8.28	8.28	8.19	8.24	8.24	qfq	23,728,231	195,214,465	-0.48%
2025-10-21	8.13	8.28	8.12	8.28	8.28	qfq	38,381,373	315,800,952	2.22%
2025-10-20	8.17	8.18	8.06	8.10	8.10	qfq	24,778,290	200,681,612	-0.12%
2025-10-17	8.24	8.27	8.10	8.11	8.11	qfq	32,641,049	266,941,808	-1.58%
2025-10-16	8.22	8.27	8.18	8.24	8.24	qfq	24,460,763	201,084,228	-0.36%
2025-10-15	8.26	8.29	8.15	8.27	8.27	qfq	32,583,107	267,876,555	0.36%
2025-10-14	8.30	8.37	8.23	8.24	8.24	qfq	40,618,437	337,059,864	-0.36%
2025-10-13	8.07	8.30	8.07	8.27	8.27	qfq	56,951,711	466,266,227	-1.31%
2025-10-10	8.35	8.50	8.31	8.38	8.38	qfq	60,900,835	513,160,069	0.00%
2025-10-09	8.29	8.38	8.21	8.38	8.38	qfq	62,468,315	518,019,033	1.09%
2025-09-30	8.16	8.35	8.12	8.29	8.29	qfq	86,445,032	712,046,446	2.98%
2025-09-29	7.97	8.07	7.89	8.05	8.05	qfq	37,195,014	297,822,744	0.75%
2025-09-26	7.83	8.07	7.83	7.99	7.99	qfq	55,174,694	441,070,273	1.65%
2025-09-25	7.81	8.02	7.77	7.86	7.86	qfq	48,024,252	379,343,661	0.51%
2025-09-24	7.71	7.83	7.71	7.82	7.82	qfq	21,479,970	166,927,542	0.90%
2025-09-23	7.81	7.86	7.67	7.75	7.75	qfq	30,032,783	232,379,706	-1.02%
2025-09-22	7.88	7.93	7.80	7.83	7.83	qfq	27,965,332	219,516,897	-0.76%
2025-09-19	7.79	7.90	7.76	7.89	7.89	qfq	32,291,828	252,607,402	1.28%
2025-09-18	7.92	7.95	7.77	7.79	7.79	qfq	41,566,881	326,996,259	-2.01%
2025-09-17	7.91	8.00	7.88	7.95	7.95	qfq	34,992,715	277,764,619	0.38%
2025-09-16	7.94	7.96	7.86	7.92	7.92	qfq	28,635,110	226,707,029	-0.13%
2025-09-15	8.02	8.06	7.92	7.93	7.93	qfq	31,886,734	254,030,295	-1.37%
2025-09-12	7.94	8.17	7.90	8.04	8.04	qfq	60,695,608	488,839,577	1.26%
2025-09-11	7.84	7.94	7.81	7.94	7.94	qfq	37,871,713	298,443,219	1.02%
2025-09-10	7.91	7.92	7.81	7.86	7.86	qfq	37,839,924	297,259,409	-0.51%
2025-09-09	7.92	7.94	7.83	7.90	7.90	qfq	28,590,240	225,661,786	-0.50%
2025-09-08	7.87	7.95	7.86	7.94	7.94	qfq	35,802,763	283,149,604	0.89%
2025-09-05	7.83	7.88	7.79	7.87	7.87	qfq	32,081,869	251,212,725	0.64%
2025-09-04	7.82	7.84	7.74	7.82	7.82	qfq	45,502,903	354,881,129	0.13%
2025-09-03	7.93	7.97	7.72	7.81	7.81	qfq	48,154,387	376,874,507	-1.51%
2025-09-02	8.05	8.10	7.88	7.93	7.93	qfq	61,003,463	485,280,267	-1.73%
2025-09-01	8.12	8.14	8.03	8.07	8.07	qfq	51,325,641	414,027,896	-0.86%
2025-08-29	8.22	8.27	8.10	8.14	8.14	qfq	64,416,970	527,710,523	-0.85%
2025-08-28	8.11	8.26	8.01	8.21	8.21	qfq	66,951,012	545,357,709	1.23%
2025-08-27	8.30	8.31	8.10	8.11	8.11	qfq	53,496,550	439,576,075	-2.05%
2025-08-26	8.24	8.32	8.16	8.28	8.28	qfq	64,049,736	528,820,349	0.73%
2025-08-25	8.18	8.23	8.14	8.22	8.22	qfq	62,156,744	508,986,304	0.86%
2025-08-22	8.17	8.19	8.07	8.15	8.15	qfq	51,748,035	420,032,903	0.00%
2025-08-21	8.08	8.22	8.08	8.15	8.15	qfq	76,494,721	623,984,566	0.99%
2025-08-20	8.03	8.08	8.02	8.07	8.07	qfq	44,322,152	357,101,586	0.12%
2025-08-19	8.07	8.09	8.03	8.06	8.06	qfq	36,991,576	297,974,254	-0.12%
2025-08-18	8.10	8.12	8.05	8.07	8.07	qfq	49,801,211	402,434,297	-0.37%
2025-08-15	8.01	8.15	8.00	8.10	8.10	qfq	77,413,252	623,744,721	1.25%
2025-08-14	8.16	8.17	7.98	8.00	8.00	qfq	51,066,751	412,259,034	-1.96%
2025-08-13	8.19	8.20	8.14	8.16	8.16	qfq	37,375,299	305,561,562	-0.24%
2025-08-12	8.16	8.18	8.13	8.18	8.18	qfq	27,810,660	226,904,331	0.25%
2025-08-11	8.20	8.22	8.14	8.16	8.16	qfq	35,218,348	287,532,391	-0.24%
2025-08-08	8.14	8.21	8.13	8.18	8.18	qfq	27,137,235	221,791,924	0.49%
2025-08-07	8.18	8.19	8.11	8.14	8.14	qfq	27,958,540	227,625,167	-0.37%
2025-08-06	8.19	8.20	8.12	8.17	8.17	qfq	30,789,558	251,090,973	-0.24%
2025-08-05	8.19	8.22	8.16	8.19	8.19	qfq	27,048,875	221,484,243	0.00%
2025-08-04	8.14	8.20	8.11	8.19	8.19	qfq	35,094,655	286,213,992	0.24%
2025-08-01	8.20	8.24	8.13	8.17	8.17	qfq	32,278,853	264,289,061	-0.49%
2025-07-31	8.37	8.38	8.19	8.21	8.21	qfq	55,309,560	456,472,448	-1.91%
2025-07-30	8.38	8.54	8.34	8.37	8.37	qfq	60,449,634	510,193,125	-0.24%
2025-07-29	8.34	8.41	8.30	8.39	8.39	qfq	40,326,570	337,068,391	0.60%
2025-07-28	8.31	8.35	8.23	8.34	8.34	qfq	48,484,042	402,341,134	0.48%
2025-07-25	8.30	8.38	8.24	8.30	8.30	qfq	43,640,698	362,324,503	0.00%
2025-07-24	8.19	8.33	8.18	8.30	8.30	qfq	60,704,748	502,921,290	1.47%
2025-07-23	8.26	8.29	8.15	8.18	8.18	qfq	63,527,250	522,370,582	-0.73%
2025-07-22	8.12	8.24	8.08	8.24	8.24	qfq	66,503,172	543,229,315	1.60%
2025-07-21	8.04	8.14	8.01	8.11	8.11	qfq	52,790,311	427,757,783	0.87%
2025-07-18	7.95	8.08	7.92	8.04	8.04	qfq	50,222,276	402,263,132	1.26%
2025-07-17	7.95	7.97	7.91	7.94	7.94	qfq	28,719,165	227,795,253	0.13%
2025-07-16	7.90	8.01	7.88	7.93	7.93	qfq	32,649,342	259,261,997	0.13%
2025-07-15	7.97	8.00	7.84	7.92	7.92	qfq	48,996,545	387,167,997	-0.88%
2025-07-14	7.94	8.02	7.94	7.99	7.99	qfq	38,165,556	304,768,935	0.63%
2025-07-11	7.95	7.98	7.91	7.94	7.94	qfq	57,520,445	456,528,841	-1.85%
2025-07-10	8.03	8.11	8.02	8.09	7.92	qfq	33,179,134	268,156,991	0.62%
2025-07-09	8.07	8.09	8.03	8.04	7.87	qfq	31,756,243	255,895,211	-0.25%
2025-07-08	8.03	8.06	8.00	8.06	7.89	qfq	27,969,067	224,707,404	0.37%
2025-07-07	8.00	8.06	7.96	8.03	7.86	qfq	29,801,734	238,547,388	0.12%
2025-07-04	8.10	8.10	8.00	8.02	7.85	qfq	51,618,297	415,033,050	-1.11%
2025-07-03	8.30	8.30	8.10	8.11	7.94	qfq	85,857,585	700,315,860	-2.29%
2025-07-02	8.05	8.36	8.05	8.30	8.12	qfq	151,813,407	1,250,552,969	5.20%
2025-07-01	7.86	7.90	7.83	7.89	7.72	qfq	30,647,964	241,196,624	0.38%
2025-06-30	7.88	7.89	7.82	7.86	7.69	qfq	32,502,672	255,207,268	-0.13%
2025-06-27	7.85	7.93	7.85	7.87	7.70	qfq	36,560,584	288,518,820	0.00%
2025-06-26	7.86	7.92	7.82	7.87	7.70	qfq	47,150,340	371,121,183	0.13%
2025-06-25	7.84	7.87	7.79	7.86	7.69	qfq	36,493,250	285,328,882	0.26%
2025-06-24	7.79	7.84	7.77	7.84	7.67	qfq	46,033,640	359,798,464	-0.13%
2025-06-23	7.69	7.94	7.67	7.85	7.68	qfq	57,244,352	447,679,467	1.68%
2025-06-20	7.69	7.73	7.66	7.72	7.55	qfq	25,378,750	195,291,355	0.13%
2025-06-19	7.70	7.76	7.66	7.71	7.54	qfq	31,640,260	243,797,529	-0.39%
2025-06-18	7.80	7.80	7.67	7.74	7.57	qfq	38,425,041	296,992,277	-0.90%
2025-06-17	7.80	7.82	7.74	7.81	7.64	qfq	27,333,367	212,472,189	-0.26%
2025-06-16	7.89	7.93	7.78	7.83	7.66	qfq	40,128,981	314,217,971	-0.63%
2025-06-13	7.74	7.90	7.73	7.88	7.71	qfq	58,080,526	454,418,423	1.42%
2025-06-12	7.77	7.79	7.72	7.77	7.60	qfq	26,308,694	203,864,435	-0.26%
2025-06-11	7.76	7.84	7.75	7.79	7.62	qfq	33,204,688	259,032,058	0.65%
2025-06-10	7.82	7.86	7.67	7.74	7.57	qfq	48,485,129	376,804,810	-0.77%
2025-06-09	7.75	7.83	7.75	7.80	7.63	qfq	30,166,667	235,133,757	0.65%
2025-06-06	7.77	7.78	7.72	7.75	7.58	qfq	21,791,550	168,602,175	-0.13%
2025-06-05	7.75	7.81	7.72	7.76	7.59	qfq	29,961,200	232,557,788	0.00%
2025-06-04	7.74	7.82	7.70	7.76	7.59	qfq	32,680,916	253,451,268	0.26%
2025-06-03	7.70	7.75	7.66	7.74	7.57	qfq	22,739,166	175,335,941	0.13%
2025-05-30	7.80	7.81	7.72	7.73	7.56	qfq	28,522,108	220,972,938	-1.28%
2025-05-29	7.79	7.86	7.76	7.83	7.66	qfq	30,323,689	237,118,485	0.77%
2025-05-28	7.73	7.79	7.71	7.77	7.60	qfq	22,797,860	177,016,356	0.39%
2025-05-27	7.81	7.82	7.66	7.74	7.57	qfq	41,505,949	320,459,993	-0.90%
2025-05-26	7.92	7.94	7.79	7.81	7.64	qfq	38,940,297	304,889,192	-1.39%
2025-05-23	7.90	8.03	7.90	7.92	7.75	qfq	36,482,947	290,782,017	0.13%
2025-05-22	8.03	8.09	7.89	7.91	7.74	qfq	46,421,220	370,018,947	-1.74%
2025-05-21	8.06	8.06	8.01	8.05	7.88	qfq	34,471,355	276,848,460	-0.37%
2025-05-20	8.09	8.14	8.00	8.08	7.91	qfq	49,998,639	402,489,426	-0.37%
2025-05-19	8.16	8.29	8.09	8.11	7.94	qfq	61,387,515	500,750,347	-1.34%
2025-05-16	8.44	8.45	8.16	8.22	8.04	qfq	90,119,092	744,433,323	-2.03%
2025-05-15	8.55	8.76	8.36	8.39	8.21	qfq	145,724,846	1,245,873,083	0.48%
2025-05-14	8.00	8.36	7.99	8.35	8.17	qfq	111,617,321	918,499,986	4.11%
2025-05-13	8.19	8.23	7.97	8.02	7.85	qfq	74,343,248	599,103,390	0.38%
2025-05-12	7.78	7.99	7.76	7.99	7.82	qfq	82,051,753	645,960,429	3.90%
2025-05-09	7.80	7.81	7.67	7.69	7.52	qfq	33,627,081	259,383,434	-1.28%
2025-05-08	7.71	7.85	7.68	7.79	7.62	qfq	46,059,683	358,287,739	0.91%
2025-05-07	7.85	7.86	7.67	7.72	7.55	qfq	63,519,223	491,650,125	-0.90%
2025-05-06	7.58	7.81	7.57	7.79	7.62	qfq	72,859,271	558,055,392	3.18%
2025-04-30	7.58	7.59	7.54	7.55	7.39	qfq	33,998,458	256,885,370	-0.53%
2025-04-29	7.63	7.64	7.57	7.59	7.43	qfq	34,083,866	258,995,100	0.13%
2025-04-28	7.59	7.62	7.56	7.58	7.42	qfq	32,262,705	244,658,287	-0.13%
2025-04-25	7.61	7.65	7.56	7.59	7.43	qfq	41,334,877	314,099,285	-0.13%
2025-04-24	7.64	7.75	7.55	7.60	7.44	qfq	59,679,512	455,849,373	0.00%
2025-04-23	7.58	7.63	7.54	7.60	7.44	qfq	47,144,123	357,629,190	0.80%
2025-04-22	7.55	7.59	7.52	7.54	7.38	qfq	33,146,084	250,431,491	-0.40%
2025-04-21	7.51	7.59	7.49	7.57	7.41	qfq	36,372,907	274,190,764	0.93%
2025-04-18	7.48	7.54	7.43	7.50	7.34	qfq	31,714,524	237,643,742	0.00%
2025-04-17	7.60	7.64	7.50	7.50	7.34	qfq	54,422,400	411,216,756	-2.34%
2025-04-16	7.77	7.87	7.60	7.68	7.51	qfq	88,909,795	687,943,221	1.72%
2025-04-15	7.67	7.67	7.50	7.55	7.39	qfq	36,757,830	277,245,814	-1.44%
2025-04-14	7.65	7.71	7.61	7.66	7.50	qfq	44,457,727	340,792,922	1.06%
2025-04-11	7.60	7.68	7.53	7.58	7.42	qfq	48,896,051	371,342,147	-0.52%
2025-04-10	7.66	7.74	7.53	7.62	7.46	qfq	65,399,090	500,341,955	1.74%
2025-04-09	7.28	7.55	7.04	7.49	7.33	qfq	72,894,011	534,689,141	1.49%
2025-04-08	7.37	7.48	7.23	7.38	7.22	qfq	95,122,153	698,742,926	-2.12%
2025-04-07	7.70	7.86	7.54	7.54	7.38	qfq	49,742,340	378,123,197	-10.02%
2025-04-03	8.48	8.56	8.36	8.38	8.20	qfq	46,775,936	395,117,606	-2.10%
2025-04-02	8.64	8.70	8.55	8.56	8.38	qfq	50,280,501	432,442,980	-1.04%
2025-04-01	8.78	8.91	8.64	8.65	8.46	qfq	67,775,773	593,064,254	-1.59%
2025-03-31	9.00	9.00	8.75	8.79	8.60	qfq	69,839,141	618,582,082	-2.33%
2025-03-28	9.23	9.25	8.95	9.00	8.81	qfq	71,159,256	646,222,863	-1.96%
2025-03-27	9.20	9.24	9.01	9.18	8.98	qfq	73,617,855	671,318,121	-0.65%
2025-03-26	9.41	9.62	9.21	9.24	9.04	qfq	96,146,277	900,258,683	-3.14%
2025-03-25	9.99	9.99	9.50	9.54	9.33	qfq	132,787,401	1,286,158,628	-5.26%
2025-03-24	10.03	10.15	9.40	10.07	9.85	qfq	198,523,280	1,935,420,904	5.33%
2025-03-21	9.13	9.68	9.11	9.56	9.35	qfq	134,589,286	1,276,455,338	4.71%
2025-03-20	9.05	9.24	9.00	9.13	8.93	qfq	67,933,846	619,460,346	1.33%
2025-03-19	9.10	9.12	8.98	9.01	8.82	qfq	59,001,460	533,346,425	-0.22%
2025-03-18	8.98	9.11	8.80	9.03	8.84	qfq	81,362,141	727,800,876	1.57%
2025-03-17	9.13	9.35	8.86	8.89	8.70	qfq	133,477,537	1,208,511,376	1.72%
2025-03-14	8.53	8.80	8.49	8.74	8.55	qfq	64,840,080	560,432,079	4.30%
2025-03-13	8.30	8.38	8.26	8.38	8.20	qfq	18,351,616	152,638,649	0.96%
2025-03-12	8.32	8.34	8.24	8.30	8.12	qfq	17,148,904	142,056,165	-0.24%
2025-03-11	8.26	8.33	8.20	8.32	8.14	qfq	15,116,116	125,156,132	0.24%
2025-03-10	8.40	8.41	8.28	8.30	8.12	qfq	20,361,456	169,591,827	-1.43%
2025-03-07	8.32	8.49	8.28	8.42	8.24	qfq	29,926,169	250,995,008	1.32%
2025-03-06	8.30	8.32	8.20	8.31	8.13	qfq	23,707,398	196,196,902	0.36%
2025-03-05	8.26	8.31	8.18	8.28	8.10	qfq	16,219,101	133,613,550	0.61%
2025-03-04	8.17	8.25	8.12	8.23	8.05	qfq	16,996,926	139,553,233	0.24%
2025-03-03	8.16	8.25	8.14	8.21	8.03	qfq	24,701,425	202,750,757	0.86%
2025-02-28	8.23	8.27	8.12	8.14	7.96	qfq	21,877,321	179,290,071	-1.21%
2025-02-27	8.30	8.31	8.18	8.24	8.06	qfq	19,533,210	160,976,284	-0.60%
2025-02-26	8.28	8.32	8.25	8.29	8.11	qfq	21,826,083	180,815,370	0.36%
2025-02-25	8.22	8.32	8.20	8.26	8.08	qfq	28,017,490	231,595,441	0.73%
2025-02-24	8.31	8.37	8.20	8.20	8.02	qfq	39,454,023	326,985,838	-1.20%
2025-02-21	8.28	8.43	8.21	8.30	8.12	qfq	42,021,426	348,743,305	2.60%
2025-02-20	8.17	8.19	8.08	8.09	7.92	qfq	22,071,237	178,864,088	-1.22%
2025-02-19	8.20	8.23	8.15	8.19	8.01	qfq	22,539,738	184,438,764	0.12%
2025-02-18	8.21	8.32	8.17	8.18	8.00	qfq	35,040,813	289,092,335	-0.24%
2025-02-17	8.17	8.22	8.08	8.20	8.02	qfq	24,611,566	200,722,734	0.49%
2025-02-14	8.10	8.17	8.07	8.16	7.98	qfq	20,396,796	165,622,973	0.62%
2025-02-13	8.25	8.30	8.10	8.11	7.94	qfq	26,691,565	218,226,698	-1.46%
2025-02-12	8.18	8.31	8.15	8.23	8.05	qfq	37,754,655	310,802,390	1.11%
2025-02-11	8.07	8.28	8.06	8.14	7.96	qfq	41,530,000	339,053,020	1.12%
2025-02-10	8.04	8.12	8.02	8.05	7.88	qfq	36,410,940	293,544,509	0.00%
2025-02-07	7.95	8.09	7.90	8.05	7.88	qfq	42,365,069	338,594,008	1.00%
2025-02-06	8.04	8.09	7.86	7.97	7.80	qfq	43,500,652	345,114,090	-1.48%
2025-02-05	8.14	8.20	8.03	8.09	7.92	qfq	53,894,614	436,938,857	-0.98%
2025-01-27	7.81	8.24	7.81	8.17	7.99	qfq	80,058,447	649,018,839	8.07%
2025-01-24	7.55	7.63	7.54	7.56	7.40	qfq	19,953,561	151,205,302	0.13%
2025-01-23	7.57	7.64	7.55	7.55	7.39	qfq	20,636,574	156,616,475	0.40%
2025-01-22	7.58	7.58	7.48	7.52	7.36	qfq	12,388,123	93,065,831	-0.92%
2025-01-21	7.68	7.70	7.54	7.59	7.43	qfq	13,491,417	102,497,458	-1.04%
2025-01-20	7.67	7.74	7.63	7.67	7.50	qfq	15,039,850	115,489,839	0.39%
2025-01-17	7.58	7.67	7.54	7.64	7.48	qfq	11,544,429	87,892,604	0.53%
2025-01-16	7.58	7.65	7.53	7.60	7.44	qfq	14,409,663	109,459,560	0.66%
2025-01-15	7.58	7.62	7.53	7.55	7.39	qfq	14,807,353	112,111,333	-0.40%
2025-01-14	7.35	7.59	7.33	7.58	7.42	qfq	20,296,058	151,875,353	3.13%
2025-01-13	7.31	7.40	7.29	7.35	7.19	qfq	16,023,250	117,630,515	0.27%
2025-01-10	7.40	7.45	7.33	7.33	7.17	qfq	13,961,415	103,018,178	-0.95%
2025-01-09	7.48	7.50	7.39	7.40	7.24	qfq	15,522,810	115,261,414	-1.33%
2025-01-08	7.51	7.55	7.36	7.50	7.34	qfq	23,504,451	175,755,211	-0.13%
2025-01-07	7.52	7.60	7.45	7.51	7.35	qfq	16,891,452	126,936,836	-0.66%
2025-01-06	7.48	7.57	7.44	7.56	7.40	qfq	18,120,965	135,998,724	1.07%
2025-01-03	7.58	7.69	7.46	7.48	7.32	qfq	24,363,137	184,358,349	-0.93%
2025-01-02	7.77	7.80	7.49	7.55	7.39	qfq	26,182,280	200,924,802	-2.83%
2024-12-31	7.91	7.96	7.74	7.77	7.60	qfq	29,164,706	228,338,963	-1.77%
2024-12-30	7.89	8.00	7.84	7.91	7.74	qfq	32,608,213	258,162,651	0.25%
2024-12-27	7.82	7.93	7.82	7.89	7.72	qfq	31,690,316	249,629,901	0.77%
2024-12-26	7.88	7.89	7.76	7.83	7.66	qfq	26,079,603	203,872,466	-0.76%
2024-12-25	7.90	7.91	7.83	7.89	7.72	qfq	14,274,616	112,350,010	0.00%
2024-12-24	7.85	7.97	7.85	7.89	7.72	qfq	21,261,862	167,800,592	0.25%
2024-12-23	7.87	7.98	7.86	7.87	7.70	qfq	21,600,846	171,066,240	0.00%
2024-12-20	7.95	7.97	7.87	7.87	7.70	qfq	18,886,402	149,344,496	-1.13%
2024-12-19	7.91	7.98	7.83	7.96	7.79	qfq	19,743,291	156,525,028	-0.25%
2024-12-18	8.01	8.13	7.96	7.98	7.81	qfq	24,528,210	197,264,510	-0.13%
2024-12-17	7.97	8.07	7.96	7.99	7.82	qfq	21,212,538	169,992,200	0.25%
2024-12-16	8.02	8.09	7.93	7.97	7.80	qfq	23,581,971	188,620,450	-0.87%
2024-12-13	8.14	8.15	8.03	8.04	7.87	qfq	27,176,433	219,171,930	-1.47%
2024-12-12	8.15	8.17	8.09	8.16	7.98	qfq	24,616,266	200,279,598	0.00%
2024-12-11	8.05	8.16	8.05	8.16	7.98	qfq	25,143,820	204,428,168	1.12%
2024-12-10	8.25	8.28	8.06	8.07	7.90	qfq	32,784,648	267,312,608	-0.12%
2024-12-09	8.13	8.18	8.04	8.08	7.91	qfq	23,802,220	193,028,464	-0.49%
2024-12-06	8.01	8.14	8.00	8.12	7.95	qfq	24,640,422	199,142,274	1.37%
2024-12-05	8.05	8.09	7.93	8.01	7.84	qfq	28,894,087	231,008,209	-0.99%
2024-12-04	8.20	8.21	8.05	8.09	7.92	qfq	28,288,132	229,864,354	-1.82%
2024-12-03	8.27	8.27	8.16	8.24	8.06	qfq	19,453,728	159,681,535	-0.12%
2024-12-02	8.16	8.29	8.14	8.25	8.07	qfq	19,375,551	159,310,432	1.48%
2024-11-29	8.05	8.18	8.03	8.13	7.96	qfq	20,949,248	170,282,555	1.12%
2024-11-28	8.16	8.17	8.03	8.04	7.87	qfq	23,121,457	186,813,485	-1.47%
2024-11-27	8.14	8.16	8.00	8.16	7.98	qfq	22,447,290	181,526,745	0.12%
2024-11-26	8.25	8.26	8.12	8.15	7.97	qfq	20,455,675	167,160,086	-1.57%
2024-11-25	8.33	8.44	8.19	8.28	8.10	qfq	18,602,212	154,376,173	-0.60%
2024-11-22	8.52	8.55	8.33	8.33	8.15	qfq	28,462,648	240,311,090	-2.12%
2024-11-21	8.52	8.65	8.49	8.51	8.33	qfq	26,497,390	226,742,840	-0.47%
2024-11-20	8.52	8.58	8.46	8.55	8.37	qfq	28,169,420	239,817,982	-0.12%
2024-11-19	8.60	8.62	8.42	8.56	8.38	qfq	33,225,821	282,668,879	-0.81%
2024-11-18	8.54	8.81	8.53	8.63	8.44	qfq	51,000,145	443,019,242	2.13%
2024-11-15	8.41	8.56	8.40	8.45	8.27	qfq	25,298,865	214,760,594	0.00%
2024-11-14	8.65	8.67	8.43	8.45	8.27	qfq	26,075,409	222,392,766	-2.42%
2024-11-13	8.57	8.72	8.55	8.66	8.47	qfq	25,501,335	220,375,238	0.58%
2024-11-12	8.62	8.74	8.55	8.61	8.42	qfq	43,624,257	377,959,662	0.00%
2024-11-11	8.71	8.71	8.50	8.61	8.42	qfq	37,032,402	318,084,182	-1.37%
2024-11-08	8.87	8.93	8.68	8.73	8.54	qfq	37,616,896	330,889,562	-1.02%
2024-11-07	8.61	8.82	8.57	8.82	8.63	qfq	40,035,297	349,485,959	1.61%
2024-11-06	8.78	8.87	8.63	8.68	8.49	qfq	37,309,118	325,164,432	-1.14%
2024-11-05	8.71	8.83	8.57	8.78	8.59	qfq	43,460,637	379,964,386	1.04%
2024-11-04	8.49	8.73	8.41	8.69	8.50	qfq	37,276,595	321,841,729	2.00%
2024-11-01	8.60	8.72	8.49	8.52	8.34	qfq	34,798,938	298,632,207	-1.27%
2024-10-31	8.71	8.71	8.43	8.63	8.44	qfq	40,403,608	346,483,556	-0.23%
2024-10-30	8.46	8.81	8.45	8.65	8.46	qfq	52,607,928	454,556,525	2.37%
2024-10-29	8.64	8.65	8.41	8.45	8.27	qfq	36,748,570	313,229,039	-1.86%
2024-10-28	8.53	8.62	8.48	8.61	8.42	qfq	34,782,936	297,872,134	1.53%
2024-10-25	8.39	8.51	8.38	8.48	8.30	qfq	24,281,056	205,351,806	1.07%
2024-10-24	8.45	8.45	8.28	8.39	8.21	qfq	21,247,811	177,527,653	-1.06%
2024-10-23	8.31	8.55	8.28	8.48	8.30	qfq	45,280,100	382,247,717	2.05%
2024-10-22	8.24	8.39	8.21	8.31	8.13	qfq	36,218,823	299,691,292	0.48%
2024-10-21	8.45	8.52	8.21	8.27	8.09	qfq	66,225,215	549,724,013	1.72%
2024-10-18	7.89	8.27	7.86	8.13	7.96	qfq	41,215,767	332,445,786	2.52%
2024-10-17	8.23	8.29	7.93	7.93	7.76	qfq	43,463,416	350,143,821	-3.41%
2024-10-16	8.12	8.33	8.08	8.21	8.03	qfq	19,843,560	163,112,776	0.12%
2024-10-15	8.56	8.57	8.16	8.20	8.02	qfq	39,928,690	333,377,366	-4.21%
2024-10-14	8.51	8.68	8.45	8.56	8.38	qfq	34,444,081	294,385,360	0.59%
2024-10-11	8.80	8.83	8.40	8.51	8.33	qfq	35,087,104	301,844,099	-3.30%
2024-10-10	8.63	9.10	8.55	8.80	8.61	qfq	51,560,392	454,853,221	2.21%
2024-10-09	9.00	9.00	8.50	8.61	8.42	qfq	62,870,417	548,219,124	-4.44%
2024-10-08	9.87	9.89	8.70	9.01	8.82	qfq	91,632,481	845,777,573	0.22%
2024-09-30	8.65	9.06	8.50	8.99	8.80	qfq	68,431,834	604,183,549	8.44%
2024-09-27	8.08	8.42	8.02	8.29	8.11	qfq	39,616,923	324,679,663	4.54%
2024-09-26	7.70	7.93	7.57	7.93	7.76	qfq	27,212,866	211,736,612	3.66%
2024-09-25	7.63	7.85	7.62	7.65	7.49	qfq	33,239,488	256,909,904	1.73%
2024-09-24	7.13	7.52	7.10	7.52	7.36	qfq	29,646,121	217,567,448	6.21%
2024-09-23	7.03	7.17	7.00	7.08	6.93	qfq	16,656,288	118,321,606	1.14%
2024-09-20	7.05	7.06	6.93	7.00	6.85	qfq	13,293,005	92,888,309	-0.57%
2024-09-19	7.03	7.10	6.95	7.04	6.89	qfq	19,287,752	135,589,262	0.86%
2024-09-18	6.86	7.01	6.83	6.98	6.83	qfq	14,884,441	102,987,711	1.75%
2024-09-13	6.92	6.98	6.85	6.86	6.71	qfq	15,652,677	107,722,871	-1.01%
2024-09-12	6.92	7.04	6.90	6.93	6.78	qfq	15,223,537	105,874,860	0.29%
2024-09-11	7.01	7.02	6.87	6.91	6.76	qfq	16,594,829	114,944,940	-1.99%
2024-09-10	6.98	7.10	6.85	7.05	6.90	qfq	21,928,317	152,452,164	0.86%
2024-09-09	7.18	7.19	6.92	6.99	6.84	qfq	26,772,200	187,266,307	-2.92%
2024-09-06	7.23	7.32	7.19	7.20	7.05	qfq	16,043,902	116,187,728	-0.41%
2024-09-05	7.35	7.40	7.20	7.23	7.07	qfq	20,793,217	151,157,477	-1.77%
2024-09-04	7.39	7.39	7.28	7.36	7.20	qfq	15,737,277	115,450,967	-0.81%
2024-09-03	7.32	7.49	7.31	7.42	7.26	qfq	18,865,810	139,800,691	0.41%
2024-09-02	7.51	7.60	7.39	7.39	7.23	qfq	24,545,890	183,430,264	-1.60%
2024-08-30	7.55	7.64	7.39	7.51	7.35	qfq	29,636,892	223,237,298	-0.53%
2024-08-29	7.42	7.61	7.37	7.55	7.39	qfq	29,776,954	223,760,554	3.14%
2024-08-28	7.18	7.36	7.18	7.32	7.16	qfq	27,776,301	202,659,460	1.10%
2024-08-27	7.32	7.37	7.20	7.24	7.08	qfq	16,752,432	121,590,400	-1.50%
2024-08-26	7.32	7.38	7.23	7.35	7.19	qfq	12,522,197	91,713,330	0.27%
2024-08-23	7.25	7.45	7.25	7.33	7.17	qfq	17,010,608	124,569,963	0.55%
2024-08-22	7.37	7.38	7.27	7.29	7.13	qfq	14,926,957	109,190,351	-1.22%
2024-08-21	7.29	7.42	7.29	7.38	7.22	qfq	14,043,730	103,524,424	0.68%
2024-08-20	7.48	7.49	7.26	7.33	7.17	qfq	17,899,420	131,121,081	-1.74%
2024-08-19	7.36	7.52	7.33	7.46	7.30	qfq	16,837,940	125,317,802	1.91%
2024-08-16	7.35	7.45	7.30	7.32	7.16	qfq	13,918,767	102,334,188	-1.08%
2024-08-15	7.29	7.41	7.25	7.40	7.22	qfq	16,517,004	121,585,943	1.51%
2024-08-14	7.40	7.42	7.28	7.29	7.11	qfq	14,220,475	104,289,964	-1.49%
2024-08-13	7.41	7.48	7.30	7.40	7.22	qfq	12,819,850	94,554,866	-0.13%
2024-08-12	7.37	7.49	7.30	7.41	7.23	qfq	17,827,518	132,169,626	0.82%
2024-08-09	7.35	7.45	7.30	7.35	7.17	qfq	23,372,760	172,745,310	0.82%
2024-08-08	7.43	7.48	7.22	7.29	7.11	qfq	31,788,694	232,183,985	-1.75%
2024-08-07	7.42	7.50	7.32	7.42	7.24	qfq	19,672,982	146,242,392	0.00%
2024-08-06	7.46	7.54	7.28	7.42	7.24	qfq	23,663,068	175,208,615	-0.13%
2024-08-05	7.65	7.75	7.40	7.43	7.25	qfq	30,553,317	231,455,735	-3.00%
2024-08-02	7.86	7.90	7.62	7.66	7.47	qfq	20,156,143	155,967,133	-2.17%
2024-08-01	7.91	8.18	7.80	7.83	7.64	qfq	29,540,305	234,978,668	-1.26%
2024-07-31	7.55	7.93	7.49	7.93	7.74	qfq	23,755,208	184,855,229	5.31%
2024-07-30	7.70	7.75	7.50	7.53	7.35	qfq	19,637,205	148,291,879	-2.08%
2024-07-29	7.80	7.81	7.63	7.69	7.50	qfq	18,185,462	140,301,316	-1.16%
2024-07-26	7.55	7.82	7.53	7.78	7.59	qfq	21,952,687	169,372,568	2.91%
2024-07-25	7.81	7.82	7.49	7.56	7.38	qfq	35,877,615	272,379,772	-3.32%
2024-07-24	7.88	7.94	7.72	7.82	7.63	qfq	23,544,436	184,268,785	-1.14%
2024-07-23	8.12	8.17	7.90	7.91	7.72	qfq	15,335,174	123,167,408	-2.59%
2024-07-22	8.22	8.23	8.08	8.12	7.92	qfq	17,828,035	145,111,414	-1.34%
2024-07-19	8.33	8.39	8.16	8.23	8.03	qfq	19,218,677	158,544,657	-1.20%
2024-07-18	8.24	8.33	8.18	8.33	8.13	qfq	19,168,344	158,468,831	0.85%
2024-07-17	8.34	8.36	8.21	8.26	8.06	qfq	19,582,126	162,155,327	-0.84%
2024-07-16	8.57	8.61	8.18	8.33	8.13	qfq	32,060,003	266,967,772	-2.00%
2024-07-15	8.61	8.66	8.43	8.50	8.29	qfq	34,952,028	298,547,545	2.16%
2024-07-12	8.49	8.53	8.32	8.32	8.12	qfq	15,946,209	133,928,673	-2.12%
2024-07-11	8.42	8.61	8.37	8.50	8.29	qfq	21,383,668	181,652,302	2.04%
2024-07-10	8.38	8.43	8.27	8.33	8.13	qfq	16,881,411	140,706,310	-0.83%
2024-07-09	8.33	8.51	8.18	8.40	8.20	qfq	27,815,860	232,402,381	0.12%
2024-07-08	8.52	8.70	8.34	8.39	8.19	qfq	30,587,685	257,556,179	-2.78%
2024-07-05	8.67	8.73	8.43	8.63	8.42	qfq	19,924,321	170,645,952	-0.35%
2024-07-04	8.59	8.78	8.58	8.66	8.45	qfq	27,404,246	238,442,590	0.58%
2024-07-03	9.09	9.11	8.39	8.61	8.40	qfq	63,189,361	546,718,068	-5.80%
2024-07-02	9.58	9.65	8.95	9.14	8.92	qfq	40,065,072	367,976,542	-4.59%
2024-07-01	9.30	9.61	9.26	9.58	9.35	qfq	23,588,702	223,756,766	3.46%
2024-06-28	9.15	9.35	9.12	9.26	9.03	qfq	23,446,678	216,860,127	0.65%
2024-06-27	9.33	9.52	9.13	9.20	8.98	qfq	23,692,956	219,162,579	-1.39%
2024-06-26	9.48	9.52	9.18	9.33	9.10	qfq	31,441,620	291,882,258	-1.79%
2024-06-25	9.49	9.68	9.42	9.50	9.27	qfq	19,277,498	183,508,259	0.11%
2024-06-24	9.58	9.70	9.43	9.49	9.26	qfq	25,002,607	238,408,506	-1.25%
2024-06-21	9.64	9.77	9.54	9.61	9.38	qfq	24,718,904	238,446,147	0.00%
2024-06-20	9.82	10.00	9.57	9.61	9.38	qfq	21,359,750	208,034,423	-1.84%
2024-06-19	9.94	10.10	9.75	9.79	9.55	qfq	18,601,382	184,229,738	-1.51%
2024-06-18	9.53	9.97	9.49	9.94	9.70	qfq	34,651,730	339,974,762	4.30%
2024-06-17	9.54	9.69	9.45	9.53	9.30	qfq	25,268,418	241,290,863	-0.31%
2024-06-14	9.77	9.86	9.53	9.56	9.33	qfq	24,803,141	240,399,987	-2.45%
2024-06-13	9.78	9.86	9.71	9.80	9.56	qfq	23,375,733	228,638,373	-0.20%
2024-06-12	9.71	9.86	9.57	9.82	9.58	qfq	32,187,102	312,781,483	1.03%
2024-06-11	10.37	10.41	9.47	9.72	9.48	qfq	73,022,385	716,714,552	-7.16%
2024-06-07	10.49	10.58	10.35	10.47	10.21	qfq	25,630,126	267,998,498	0.29%
2024-06-06	10.39	10.61	10.27	10.44	10.19	qfq	53,215,164	556,256,841	0.97%
2024-06-05	10.40	10.79	10.23	10.34	10.09	qfq	59,809,189	622,681,283	-0.58%
2024-06-04	9.80	10.42	9.78	10.40	10.15	qfq	67,708,865	688,279,380	6.12%
2024-06-03	9.66	9.94	9.63	9.80	9.56	qfq	43,775,163	429,840,268	2.30%
2024-05-31	9.57	9.62	9.47	9.58	9.35	qfq	18,721,119	178,799,110	0.31%
2024-05-30	9.38	9.60	9.35	9.55	9.32	qfq	23,163,746	220,419,584	1.49%
2024-05-29	9.46	9.60	9.35	9.41	9.18	qfq	18,177,388	171,929,251	-0.74%
2024-05-28	9.52	9.60	9.40	9.48	9.25	qfq	21,535,288	204,033,822	-0.42%
2024-05-27	9.28	9.55	9.28	9.52	9.29	qfq	26,203,716	248,395,852	3.14%
2024-05-24	9.11	9.35	9.11	9.23	9.00	qfq	17,270,207	160,188,781	1.32%
2024-05-23	9.20	9.29	9.05	9.11	8.89	qfq	17,630,744	161,745,420	-1.30%
2024-05-22	9.37	9.45	9.20	9.23	9.00	qfq	20,009,618	186,053,355	-1.60%
2024-05-21	9.45	9.68	9.34	9.38	9.15	qfq	19,159,687	181,571,635	-0.74%
2024-05-20	9.39	9.51	9.25	9.45	9.22	qfq	20,743,303	195,105,499	0.53%
2024-05-17	9.39	9.42	9.27	9.40	9.17	qfq	20,528,717	191,783,853	0.53%
2024-05-16	9.53	9.61	9.32	9.35	9.12	qfq	26,895,467	253,416,303	-2.20%
2024-05-15	9.60	9.80	9.50	9.56	9.33	qfq	22,110,383	213,460,478	-0.31%
2024-05-14	9.66	9.72	9.48	9.59	9.36	qfq	18,488,542	177,066,571	-0.52%
2024-05-13	9.53	9.74	9.41	9.64	9.40	qfq	22,387,778	215,278,211	0.94%
2024-05-10	9.67	9.74	9.52	9.55	9.32	qfq	19,632,362	188,036,110	-1.14%
2024-05-09	9.26	9.67	9.25	9.66	9.42	qfq	27,668,244	264,087,039	3.65%
2024-05-08	9.39	9.44	9.25	9.32	9.09	qfq	17,196,812	160,694,220	-1.17%
2024-05-07	9.32	9.44	9.14	9.43	9.20	qfq	34,880,234	325,226,398	1.62%
2024-05-06	9.07	9.32	8.71	9.28	9.05	qfq	50,897,610	461,328,552	2.32%
2024-04-30	9.03	9.24	8.91	9.07	8.85	qfq	43,286,602	391,106,194	0.33%
2024-04-29	9.03	9.17	8.95	9.04	8.82	qfq	30,739,539	278,182,019	-0.33%
2024-04-26	9.20	9.27	8.87	9.07	8.85	qfq	47,930,783	432,012,679	-1.63%
2024-04-25	9.09	9.24	9.00	9.22	9.00	qfq	25,188,030	230,310,529	1.54%
2024-04-24	9.15	9.21	8.97	9.08	8.86	qfq	25,515,553	231,031,726	-0.44%
2024-04-23	9.16	9.26	9.05	9.12	8.90	qfq	26,441,291	242,218,908	-1.08%
2024-04-22	9.78	9.78	9.16	9.22	9.00	qfq	46,963,193	440,268,693	-5.73%
2024-04-19	9.58	9.92	9.56	9.78	9.54	qfq	34,247,452	335,130,203	1.66%
2024-04-18	9.70	9.77	9.56	9.62	9.39	qfq	26,071,675	251,615,482	-1.23%
2024-04-17	9.65	9.78	9.55	9.74	9.50	qfq	33,629,580	325,881,926	0.83%
2024-04-16	9.71	9.86	9.61	9.66	9.42	qfq	34,463,724	335,002,690	-1.23%
2024-04-15	9.50	9.88	9.45	9.78	9.54	qfq	35,758,696	348,378,883	2.95%
2024-04-12	9.55	9.64	9.46	9.50	9.27	qfq	22,685,405	216,453,795	-0.63%
2024-04-11	9.19	9.66	9.14	9.56	9.33	qfq	38,052,632	362,794,853	3.58%
2024-04-10	9.16	9.35	9.13	9.23	9.00	qfq	23,031,840	212,855,624	0.33%
2024-04-09	9.51	9.54	9.08	9.20	8.98	qfq	34,193,317	316,155,050	-3.16%
2024-04-08	9.54	9.72	9.49	9.50	9.27	qfq	30,981,747	296,973,270	-1.14%
2024-04-03	9.64	9.80	9.38	9.61	9.38	qfq	51,945,477	495,189,612	0.21%
2024-04-02	9.50	9.65	9.46	9.59	9.36	qfq	28,340,482	270,587,421	1.16%
2024-04-01	9.58	9.67	9.45	9.48	9.25	qfq	31,852,239	304,298,379	-0.94%
2024-03-29	9.16	9.58	9.12	9.57	9.34	qfq	46,878,274	442,021,525	4.93%
2024-03-28	8.95	9.18	8.82	9.12	8.90	qfq	28,634,058	258,617,082	1.79%
2024-03-27	8.98	9.11	8.95	8.96	8.74	qfq	17,980,162	162,403,657	-0.67%
2024-03-26	9.07	9.12	8.97	9.02	8.80	qfq	13,451,009	121,506,897	-0.77%
2024-03-25	8.91	9.27	8.85	9.09	8.87	qfq	28,232,822	257,343,579	1.91%
2024-03-22	9.14	9.14	8.88	8.92	8.70	qfq	26,824,195	240,860,402	-2.30%
2024-03-21	9.12	9.24	9.09	9.13	8.91	qfq	22,696,141	207,819,147	0.33%
2024-03-20	8.90	9.18	8.86	9.10	8.88	qfq	34,940,717	316,490,519	2.13%
2024-03-19	8.90	9.05	8.83	8.91	8.69	qfq	33,040,997	295,590,650	0.00%
2024-03-18	8.74	8.94	8.52	8.91	8.69	qfq	38,109,362	335,089,989	1.95%
2024-03-15	8.66	8.78	8.58	8.74	8.53	qfq	29,571,966	257,030,943	0.81%
2024-03-14	8.46	8.76	8.38	8.67	8.46	qfq	45,952,455	397,232,278	1.88%
2024-03-13	8.59	8.59	8.16	8.51	8.30	qfq	73,150,513	614,725,206	-0.82%
2024-03-12	9.13	9.18	8.47	8.58	8.37	qfq	75,995,706	663,106,949	-6.23%
2024-03-11	9.53	9.72	9.00	9.15	8.93	qfq	52,042,582	480,844,354	-3.07%
2024-03-08	9.21	9.46	9.17	9.44	9.21	qfq	34,658,968	323,623,959	2.72%
2024-03-07	9.33	9.51	9.14	9.19	8.97	qfq	43,954,662	409,906,524	-1.61%
2024-03-06	9.30	9.45	9.27	9.34	9.11	qfq	38,814,156	364,037,364	0.32%
2024-03-05	9.30	9.45	9.17	9.31	9.08	qfq	47,014,167	437,281,467	-0.32%
2024-03-04	9.36	9.57	9.26	9.34	9.11	qfq	40,363,543	379,127,620	-1.06%
2024-03-01	8.97	9.50	8.86	9.44	9.21	qfq	76,484,398	709,961,975	5.47%
2024-02-29	8.55	8.98	8.53	8.95	8.73	qfq	43,357,212	382,698,934	3.83%
2024-02-28	8.57	8.88	8.46	8.62	8.41	qfq	40,220,931	347,392,464	0.23%
2024-02-27	8.52	8.69	8.50	8.60	8.39	qfq	24,325,627	208,923,919	0.58%
2024-02-26	8.79	8.82	8.49	8.55	8.34	qfq	30,192,884	260,309,926	-3.17%
2024-02-23	8.76	8.87	8.53	8.83	8.61	qfq	31,001,226	270,419,143	0.91%
2024-02-22	8.70	8.83	8.60	8.75	8.54	qfq	20,616,475	180,029,454	-0.11%
2024-02-21	8.87	8.99	8.73	8.76	8.55	qfq	24,522,665	217,539,754	-1.35%
2024-02-20	8.70	9.04	8.59	8.88	8.66	qfq	39,106,655	347,782,098	2.30%
2024-02-19	8.80	8.83	8.40	8.68	8.47	qfq	43,289,302	374,677,983	-1.14%
2024-02-08	8.69	9.02	8.68	8.78	8.57	qfq	53,132,238	472,872,884	0.92%
2024-02-07	8.55	8.72	8.55	8.70	8.49	qfq	47,353,931	409,852,378	0.69%
2024-02-06	8.19	8.68	8.15	8.64	8.43	qfq	48,406,137	411,599,529	4.47%
2024-02-05	8.12	8.41	7.94	8.27	8.07	qfq	43,025,401	350,631,450	1.35%
2024-02-02	7.93	8.20	7.77	8.16	7.96	qfq	34,827,555	281,339,310	2.77%
2024-02-01	7.96	8.10	7.90	7.94	7.75	qfq	22,976,961	183,391,561	-0.63%
2024-01-31	7.86	8.13	7.84	7.99	7.80	qfq	35,736,469	285,675,117	-0.62%
2024-01-30	8.23	8.28	8.00	8.04	7.84	qfq	23,367,939	190,335,517	-2.66%
2024-01-29	8.38	8.40	8.19	8.26	8.06	qfq	27,113,071	224,705,541	-1.20%
2024-01-26	8.59	8.65	8.32	8.36	8.16	qfq	48,610,018	410,196,356	-1.99%
2024-01-25	8.17	8.55	8.13	8.53	8.32	qfq	54,854,809	461,768,787	4.41%
2024-01-24	7.88	8.20	7.88	8.17	7.97	qfq	32,450,663	261,332,848	3.81%
2024-01-23	7.76	7.96	7.72	7.87	7.68	qfq	24,088,140	189,581,763	0.90%
2024-01-22	8.04	8.06	7.80	7.80	7.61	qfq	25,518,370	202,234,925	-2.99%
2024-01-19	8.10	8.14	8.00	8.04	7.84	qfq	13,359,638	107,649,369	-0.62%
2024-01-18	8.10	8.13	7.86	8.09	7.89	qfq	28,707,395	229,232,238	-0.74%
2024-01-17	8.27	8.31	8.15	8.15	7.95	qfq	28,671,470	236,112,861	-1.45%
2024-01-16	8.33	8.38	8.20	8.27	8.07	qfq	28,549,830	236,500,316	-1.08%
2024-01-15	8.34	8.44	8.26	8.36	8.16	qfq	26,707,810	222,780,344	0.12%
2024-01-12	8.28	8.50	8.25	8.35	8.15	qfq	36,830,219	308,413,185	0.72%
2024-01-11	8.04	8.42	8.03	8.29	8.09	qfq	62,487,206	516,466,604	2.73%
2024-01-10	8.02	8.12	7.97	8.07	7.87	qfq	29,644,359	239,179,478	0.25%
2024-01-09	7.75	8.08	7.74	8.05	7.85	qfq	29,597,250	235,536,518	3.07%
2024-01-08	7.96	8.08	7.78	7.81	7.62	qfq	28,322,067	223,616,781	-1.76%
2024-01-05	7.90	8.32	7.87	7.95	7.76	qfq	43,210,736	351,132,031	0.76%
2024-01-04	7.90	7.94	7.80	7.89	7.70	qfq	15,411,927	121,168,713	-0.25%
2024-01-03	7.79	7.97	7.76	7.91	7.72	qfq	18,726,088	147,583,055	1.02%
2024-01-02	7.65	7.93	7.64	7.83	7.64	qfq	23,400,538	182,813,470	2.35%
2023-12-29	7.63	7.74	7.62	7.65	7.46	qfq	11,915,252	91,345,251	-0.52%
2023-12-28	7.74	7.80	7.67	7.69	7.50	qfq	14,604,980	112,795,093	-0.65%
2023-12-27	7.70	7.78	7.65	7.74	7.55	qfq	9,754,590	75,288,034	0.39%
2023-12-26	7.77	7.77	7.66	7.71	7.52	qfq	9,983,231	76,983,327	-0.52%
2023-12-25	7.77	7.78	7.57	7.75	7.56	qfq	16,754,285	128,692,073	-0.13%
2023-12-22	7.78	7.89	7.72	7.76	7.57	qfq	16,817,310	131,431,666	-0.13%
2023-12-21	7.70	7.80	7.61	7.77	7.58	qfq	14,123,701	109,043,125	0.52%
2023-12-20	7.81	7.91	7.71	7.73	7.54	qfq	12,633,720	98,253,232	-0.77%
2023-12-19	7.73	7.80	7.69	7.79	7.60	qfq	15,309,658	118,468,390	0.65%
2023-12-18	7.76	7.86	7.70	7.74	7.55	qfq	13,906,008	108,481,770	-0.26%
2023-12-15	7.80	7.87	7.74	7.76	7.57	qfq	14,417,910	112,382,253	-0.77%
2023-12-14	7.91	7.91	7.81	7.82	7.63	qfq	10,263,269	80,566,582	-0.64%
2023-12-13	7.91	7.93	7.85	7.87	7.68	qfq	9,486,880	74,868,038	-0.88%
2023-12-12	7.93	7.96	7.84	7.94	7.75	qfq	11,563,512	91,523,817	0.13%
2023-12-11	7.86	7.95	7.81	7.93	7.74	qfq	22,089,396	174,307,558	0.89%
2023-12-08	7.93	7.97	7.85	7.86	7.67	qfq	18,986,797	150,133,690	-1.01%
2023-12-07	7.84	7.98	7.80	7.94	7.75	qfq	24,951,981	197,141,549	1.28%
2023-12-06	7.72	7.86	7.68	7.84	7.65	qfq	24,975,215	194,731,980	1.16%
2023-12-05	7.76	7.85	7.70	7.75	7.56	qfq	17,701,791	137,803,921	-0.51%
2023-12-04	7.70	7.85	7.68	7.79	7.60	qfq	29,463,508	229,533,885	1.17%
2023-12-01	7.86	7.90	7.67	7.70	7.51	qfq	29,629,962	230,113,422	-2.28%
2023-11-30	7.84	7.95	7.82	7.88	7.69	qfq	19,171,098	151,343,029	0.51%
2023-11-29	7.76	7.91	7.76	7.84	7.65	qfq	22,464,255	176,074,576	1.16%
2023-11-28	7.73	7.79	7.69	7.75	7.56	qfq	19,501,836	150,899,429	0.13%
2023-11-27	7.72	7.79	7.66	7.74	7.55	qfq	17,400,837	134,387,341	0.00%
2023-11-24	7.69	7.77	7.64	7.74	7.55	qfq	19,044,660	147,132,751	0.26%
2023-11-23	7.57	7.74	7.53	7.72	7.53	qfq	20,685,575	158,412,530	1.98%
2023-11-22	7.65	7.66	7.56	7.57	7.39	qfq	17,532,768	133,170,030	-0.66%
2023-11-21	7.69	7.72	7.61	7.62	7.43	qfq	16,770,993	128,349,344	-0.78%
2023-11-20	7.54	7.70	7.48	7.68	7.49	qfq	26,967,224	205,499,953	1.86%
2023-11-17	7.43	7.60	7.38	7.54	7.36	qfq	29,478,448	221,999,252	2.17%
2023-11-16	7.43	7.44	7.35	7.38	7.20	qfq	21,057,054	155,766,915	-0.54%
2023-11-15	7.30	7.44	7.30	7.42	7.24	qfq	29,414,472	217,765,394	2.34%
2023-11-14	7.12	7.30	7.10	7.25	7.07	qfq	23,084,615	166,994,966	2.26%
2023-11-13	7.05	7.10	6.96	7.09	6.92	qfq	15,514,051	109,087,962	1.29%
2023-11-10	7.01	7.03	6.96	7.00	6.83	qfq	8,935,679	62,452,593	-0.14%
2023-11-09	6.99	7.08	6.98	7.01	6.84	qfq	12,491,099	87,947,644	0.00%
2023-11-08	6.99	7.07	6.97	7.01	6.84	qfq	15,236,158	107,018,133	0.43%
2023-11-07	6.85	7.10	6.82	6.98	6.81	qfq	31,838,705	222,488,848	1.75%
2023-11-06	6.71	6.88	6.69	6.86	6.69	qfq	18,942,361	128,893,633	2.69%
2023-11-03	6.66	6.73	6.65	6.68	6.52	qfq	10,692,150	71,516,424	-0.15%
2023-11-02	6.64	6.76	6.62	6.69	6.53	qfq	14,224,690	95,326,180	0.60%
2023-11-01	6.63	6.69	6.58	6.65	6.49	qfq	11,176,380	74,199,126	0.45%
2023-10-31	6.63	6.67	6.60	6.62	6.46	qfq	8,058,830	53,387,254	0.30%
2023-10-30	6.64	6.76	6.58	6.60	6.44	qfq	16,379,561	109,053,761	0.00%
2023-10-27	6.58	6.71	6.56	6.60	6.44	qfq	19,368,436	128,157,629	0.00%
2023-10-26	6.49	6.65	6.45	6.60	6.44	qfq	23,246,098	152,897,185	1.85%
2023-10-25	6.38	6.56	6.36	6.48	6.32	qfq	19,108,150	124,066,471	2.37%
2023-10-24	6.43	6.54	6.31	6.33	6.18	qfq	17,872,314	113,813,928	-1.25%
2023-10-23	6.53	6.57	6.34	6.41	6.25	qfq	15,970,670	103,015,955	-2.14%
2023-10-20	6.54	6.61	6.50	6.55	6.39	qfq	14,669,461	96,096,367	-0.15%
2023-10-19	6.92	6.94	6.55	6.56	6.40	qfq	36,269,155	240,576,767	-6.15%
2023-10-18	6.99	6.99	6.89	6.99	6.82	qfq	26,135,436	181,658,030	0.14%
2023-10-17	6.84	6.99	6.81	6.98	6.81	qfq	13,474,602	93,147,943	1.60%
2023-10-16	6.84	6.88	6.81	6.87	6.70	qfq	8,093,087	55,414,847	0.73%
2023-10-13	6.83	6.86	6.80	6.82	6.65	qfq	5,449,270	37,204,862	-0.73%
2023-10-12	6.79	6.88	6.79	6.87	6.70	qfq	10,195,036	69,876,113	1.48%
2023-10-11	6.80	6.82	6.76	6.77	6.60	qfq	10,151,052	68,917,093	-0.29%
2023-10-10	7.01	7.05	6.77	6.79	6.62	qfq	23,289,118	159,091,216	-3.00%
2023-10-09	7.10	7.10	6.98	7.00	6.83	qfq	12,176,041	85,645,039	-1.41%
2023-09-28	7.10	7.14	7.06	7.10	6.93	qfq	7,732,342	54,893,960	0.00%
2023-09-27	7.07	7.15	7.06	7.10	6.93	qfq	8,616,119	61,345,147	0.28%
2023-09-26	7.09	7.14	7.07	7.08	6.91	qfq	5,918,578	42,022,322	-0.14%
2023-09-25	7.15	7.15	7.08	7.09	6.92	qfq	8,231,623	58,522,142	-0.56%
2023-09-22	7.06	7.13	7.03	7.13	6.96	qfq	11,985,790	85,046,141	1.28%
2023-09-21	7.10	7.11	7.04	7.04	6.87	qfq	6,707,018	47,406,157	-0.42%
2023-09-20	7.13	7.14	7.07	7.07	6.90	qfq	6,181,865	43,817,935	-0.70%
2023-09-19	7.09	7.17	7.07	7.12	6.95	qfq	10,316,958	73,474,632	0.14%
2023-09-18	7.11	7.14	7.01	7.11	6.94	qfq	12,214,150	86,398,551	0.28%
2023-09-15	7.07	7.15	7.05	7.09	6.92	qfq	13,074,443	92,885,920	0.71%
2023-09-14	7.07	7.07	7.00	7.04	6.87	qfq	6,944,132	48,779,208	-0.14%
2023-09-13	7.05	7.07	6.99	7.05	6.88	qfq	9,651,481	67,899,604	1.00%
2023-09-12	7.09	7.09	6.98	6.98	6.81	qfq	9,088,602	63,765,473	-1.55%
2023-09-11	6.90	7.12	6.90	7.09	6.92	qfq	14,883,013	104,665,705	2.75%
2023-09-08	7.07	7.08	6.90	6.90	6.73	qfq	15,338,061	106,654,938	-2.40%
2023-09-07	7.13	7.15	7.05	7.07	6.90	qfq	9,812,151	69,580,742	-0.56%
2023-09-06	7.15	7.15	7.06	7.11	6.94	qfq	8,424,510	59,809,259	-1.11%
2023-09-05	7.19	7.21	7.15	7.19	7.01	qfq	7,807,486	56,037,660	0.14%
2023-09-04	7.14	7.24	7.13	7.18	7.00	qfq	10,793,137	77,605,646	0.70%
2023-09-01	7.05	7.19	7.04	7.13	6.96	qfq	9,178,379	65,336,464	1.13%
2023-08-31	7.13	7.22	7.02	7.05	6.88	qfq	10,368,198	73,403,386	-1.40%
2023-08-30	7.18	7.29	7.14	7.15	6.98	qfq	10,259,995	73,905,027	-0.69%
2023-08-29	7.20	7.25	7.14	7.20	7.02	qfq	18,034,033	129,788,101	-0.14%
2023-08-28	7.30	7.38	7.19	7.21	7.03	qfq	28,448,480	207,844,883	1.69%
2023-08-25	7.01	7.16	6.96	7.09	6.92	qfq	12,759,401	90,441,709	1.00%
2023-08-24	7.05	7.11	6.98	7.02	6.85	qfq	11,751,090	82,634,929	-0.57%
2023-08-23	7.06	7.12	7.01	7.06	6.89	qfq	8,593,178	60,710,474	0.00%
2023-08-22	7.10	7.13	6.97	7.06	6.89	qfq	9,117,985	64,248,364	-0.14%
2023-08-21	7.15	7.23	7.05	7.07	6.90	qfq	10,047,197	71,552,444	-1.39%
2023-08-18	7.27	7.31	7.14	7.17	7.00	qfq	9,089,984	65,521,669	-2.45%
2023-08-17	7.31	7.38	7.26	7.35	7.00	qfq	8,933,139	65,334,849	0.55%
2023-08-16	7.38	7.38	7.30	7.31	6.96	qfq	6,316,168	46,290,179	-0.68%
2023-08-15	7.42	7.45	7.29	7.36	7.00	qfq	8,992,230	66,135,041	-1.08%
2023-08-14	7.40	7.45	7.34	7.44	7.08	qfq	13,221,303	97,774,491	0.13%
2023-08-11	7.57	7.58	7.40	7.43	7.07	qfq	11,514,737	86,007,967	-1.98%
2023-08-10	7.43	7.60	7.43	7.58	7.21	qfq	16,874,398	127,409,189	2.02%
2023-08-09	7.47	7.49	7.41	7.43	7.07	qfq	8,023,278	59,750,823	-0.54%
2023-08-08	7.46	7.49	7.41	7.47	7.11	qfq	8,328,950	62,019,925	0.00%
2023-08-07	7.55	7.55	7.42	7.47	7.11	qfq	14,341,761	106,967,509	-1.06%
2023-08-04	7.60	7.75	7.54	7.55	7.19	qfq	23,565,668	179,409,398	-0.13%
2023-08-03	7.46	7.57	7.42	7.56	7.19	qfq	17,414,919	130,695,054	1.48%
2023-08-02	7.43	7.48	7.40	7.45	7.09	qfq	10,639,450	79,207,394	0.27%
2023-08-01	7.37	7.44	7.35	7.43	7.07	qfq	12,115,911	89,802,775	0.54%
2023-07-31	7.34	7.42	7.33	7.39	7.03	qfq	16,842,109	124,451,196	1.23%
2023-07-28	7.25	7.31	7.22	7.30	6.95	qfq	8,358,868	60,859,732	0.55%
2023-07-27	7.26	7.34	7.23	7.26	6.91	qfq	13,692,039	99,893,325	0.28%
2023-07-26	7.26	7.26	7.21	7.24	6.89	qfq	5,401,275	39,060,990	0.00%
2023-07-25	7.24	7.28	7.20	7.24	6.89	qfq	10,217,011	73,921,526	0.56%
2023-07-24	7.14	7.20	7.12	7.20	6.85	qfq	5,824,731	41,790,735	0.42%
2023-07-21	7.14	7.18	7.11	7.17	6.82	qfq	6,102,122	43,641,665	0.42%
2023-07-20	7.21	7.23	7.13	7.14	6.80	qfq	6,602,616	47,461,257	-0.70%
2023-07-19	7.20	7.23	7.16	7.19	6.84	qfq	6,377,149	45,831,492	-0.55%
2023-07-18	7.14	7.23	7.12	7.23	6.88	qfq	14,113,906	101,638,829	1.26%