SECURITY DETAIL · RAW DATA

航天发展000547.SZ

ASZSECNYSTOCK

最近收盘价13.612026-07-17

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）78,015,449

成交额（元）1,084,019,705

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.47	14.50	13.40	13.61	13.61	qfq	78,015,449	1,084,019,705	-6.40%
2026-07-16	14.63	14.91	14.41	14.54	14.54	qfq	60,024,375	879,632,653	-1.69%
2026-07-15	15.15	15.22	14.71	14.79	14.79	qfq	97,969,258	1,464,990,796	-2.31%
2026-07-14	15.55	15.55	14.72	15.14	15.14	qfq	142,414,679	2,121,658,151	-7.40%
2026-07-13	17.98	17.98	16.35	16.35	16.35	qfq	163,774,854	2,719,103,036	-10.02%
2026-07-10	16.45	18.17	16.23	18.17	18.17	qfq	133,312,450	2,343,222,112	9.99%
2026-07-09	16.04	16.57	15.55	16.52	16.52	qfq	79,894,204	1,283,586,167	2.99%
2026-07-08	16.68	16.94	16.02	16.04	16.04	qfq	75,106,718	1,228,158,450	-3.72%
2026-07-07	17.49	17.93	16.57	16.66	16.66	qfq	100,569,742	1,717,207,249	-5.88%
2026-07-06	19.33	19.74	17.70	17.70	17.70	qfq	172,029,671	3,178,976,111	-8.72%
2026-07-03	18.80	20.42	18.72	19.39	19.39	qfq	207,464,813	4,085,535,606	4.47%
2026-07-02	19.06	19.70	18.50	18.56	18.56	qfq	93,078,902	1,775,420,107	-4.03%
2026-07-01	19.06	19.68	19.00	19.34	19.34	qfq	96,631,674	1,877,445,345	0.99%
2026-06-30	18.45	19.25	18.25	19.15	19.15	qfq	109,786,911	2,078,913,998	4.64%
2026-06-29	18.72	18.85	18.15	18.30	18.30	qfq	96,016,496	1,766,891,964	-2.97%
2026-06-26	18.42	19.33	17.75	18.86	18.86	qfq	151,089,248	2,830,261,926	1.84%
2026-06-25	18.91	19.35	18.41	18.52	18.52	qfq	77,450,452	1,449,730,868	-2.99%
2026-06-24	18.77	19.27	18.18	19.09	19.09	qfq	81,297,882	1,528,464,339	1.22%
2026-06-23	19.73	19.80	18.78	18.86	18.86	qfq	74,245,655	1,430,009,736	-4.07%
2026-06-22	19.61	19.85	18.82	19.66	19.66	qfq	104,654,721	2,016,551,197	-0.30%
2026-06-18	19.90	20.15	19.42	19.72	19.72	qfq	95,150,702	1,883,286,023	-1.65%
2026-06-17	19.96	20.80	19.90	20.05	20.05	qfq	122,252,008	2,480,255,726	0.45%
2026-06-16	20.20	20.50	19.80	19.96	19.96	qfq	122,045,016	2,454,080,054	0.20%
2026-06-15	19.99	19.99	19.30	19.92	19.92	qfq	160,385,948	3,157,318,169	-3.54%
2026-06-12	19.03	20.65	18.99	20.65	20.65	qfq	92,272,158	1,879,983,165	10.02%
2026-06-11	18.62	18.93	18.44	18.77	18.77	qfq	68,807,840	1,283,050,178	-0.53%
2026-06-10	19.34	19.73	18.62	18.87	18.87	qfq	87,595,515	1,661,384,623	-3.18%
2026-06-09	20.11	20.19	19.08	19.49	19.49	qfq	103,880,891	2,013,771,746	-2.89%
2026-06-08	19.86	21.49	19.80	20.07	20.07	qfq	144,061,410	2,968,178,797	-1.95%
2026-06-05	20.02	20.87	19.65	20.47	20.47	qfq	140,127,971	2,866,332,332	2.86%
2026-06-04	19.95	20.23	19.72	19.90	19.90	qfq	54,124,979	1,079,068,093	-1.24%
2026-06-03	20.00	20.96	19.86	20.15	20.15	qfq	97,419,722	1,979,933,470	0.60%
2026-06-02	20.43	20.43	18.99	20.03	20.03	qfq	97,782,841	1,923,185,590	-0.35%
2026-06-01	20.12	20.61	20.06	20.10	20.10	qfq	64,075,470	1,303,467,008	-0.99%
2026-05-29	21.67	21.77	20.09	20.30	20.30	qfq	108,344,730	2,243,623,322	-6.84%
2026-05-28	21.21	21.88	21.05	21.79	21.79	qfq	89,071,769	1,925,009,144	2.78%
2026-05-27	22.29	22.49	21.04	21.20	21.20	qfq	102,268,556	2,207,908,347	-4.76%
2026-05-26	23.14	23.20	21.77	22.26	22.26	qfq	113,971,246	2,528,761,800	-5.07%
2026-05-25	23.96	24.12	23.19	23.45	23.45	qfq	77,125,941	1,816,636,990	-1.05%
2026-05-22	23.50	23.80	22.95	23.70	23.70	qfq	73,557,551	1,721,976,711	1.24%
2026-05-21	24.40	24.76	23.36	23.41	23.41	qfq	104,482,800	2,520,521,108	-3.26%
2026-05-20	24.65	24.72	24.05	24.20	24.20	qfq	84,201,455	2,039,448,304	-2.73%
2026-05-19	25.31	25.39	24.51	24.88	24.88	qfq	94,476,191	2,344,360,178	-2.05%
2026-05-18	25.30	26.11	25.17	25.40	25.40	qfq	95,717,593	2,452,818,786	0.40%
2026-05-15	25.94	26.35	25.17	25.30	25.30	qfq	117,979,459	3,013,441,110	-2.80%
2026-05-14	27.83	28.08	26.01	26.03	26.03	qfq	166,914,456	4,476,943,801	-6.90%
2026-05-13	27.37	28.20	27.32	27.96	27.96	qfq	177,373,245	4,932,116,416	1.08%
2026-05-12	28.83	29.00	27.64	27.66	27.66	qfq	222,322,896	6,272,537,277	-3.99%
2026-05-11	28.59	29.97	27.47	28.81	28.81	qfq	379,520,947	10,753,372,033	4.42%
2026-05-08	24.83	27.59	24.68	27.59	27.59	qfq	246,230,303	6,484,442,306	10.01%
2026-05-07	25.18	25.21	24.70	25.08	25.08	qfq	107,320,039	2,675,855,586	0.52%
2026-05-06	24.58	25.34	24.58	24.95	24.95	qfq	105,065,775	2,633,017,879	1.51%
2026-04-30	24.36	24.74	24.25	24.58	24.58	qfq	95,169,541	2,334,045,867	2.16%
2026-04-29	23.50	24.24	23.44	24.06	24.06	qfq	98,682,775	2,371,656,004	2.38%
2026-04-28	25.06	25.06	23.50	23.50	23.50	qfq	153,423,473	3,689,391,002	-7.26%
2026-04-27	26.00	26.04	25.10	25.34	25.34	qfq	124,736,366	3,184,913,690	-3.65%
2026-04-24	26.12	26.58	25.81	26.30	26.30	qfq	93,534,926	2,459,264,563	0.31%
2026-04-23	27.00	27.14	26.20	26.22	26.22	qfq	143,773,115	3,816,563,313	-3.60%
2026-04-22	27.46	27.64	26.86	27.20	27.20	qfq	183,993,454	4,994,805,414	-2.89%
2026-04-21	28.70	29.07	27.52	28.01	28.01	qfq	224,455,300	6,320,579,699	-2.57%
2026-04-20	26.88	29.50	26.70	28.75	28.75	qfq	313,716,730	8,834,132,801	6.56%
2026-04-17	27.12	27.90	26.85	26.98	26.98	qfq	205,683,987	5,601,446,147	-1.53%
2026-04-16	27.30	27.79	26.75	27.40	27.40	qfq	194,603,068	5,287,451,928	-0.98%
2026-04-15	27.18	28.57	26.97	27.67	27.67	qfq	243,176,325	6,765,338,443	1.84%
2026-04-14	26.60	27.34	26.12	27.17	27.17	qfq	196,079,316	5,243,673,488	2.84%
2026-04-13	26.14	26.80	26.14	26.42	26.42	qfq	86,606,012	2,296,752,855	-0.26%
2026-04-10	27.10	27.41	26.35	26.49	26.49	qfq	126,024,847	3,376,608,461	-1.08%
2026-04-09	27.18	27.50	26.65	26.78	26.78	qfq	133,634,323	3,603,637,314	-2.97%
2026-04-08	26.61	27.76	26.30	27.60	27.60	qfq	175,407,503	4,789,443,330	6.44%
2026-04-07	25.77	26.28	25.57	25.93	25.93	qfq	102,646,035	2,659,742,699	0.58%
2026-04-03	27.19	27.30	25.70	25.78	25.78	qfq	132,626,594	3,507,843,753	-4.62%
2026-04-02	27.79	28.21	26.91	27.03	27.03	qfq	123,738,467	3,399,678,471	-2.91%
2026-04-01	28.46	28.80	27.16	27.84	27.84	qfq	200,341,160	5,586,852,870	-2.18%
2026-03-31	28.67	29.78	28.20	28.46	28.46	qfq	250,427,091	7,286,702,252	-0.77%
2026-03-30	27.10	29.30	27.10	28.68	28.68	qfq	235,789,747	6,692,091,095	4.82%
2026-03-27	27.02	28.43	26.80	27.36	27.36	qfq	177,464,186	4,894,238,621	-2.81%
2026-03-26	27.52	28.80	26.42	28.15	28.15	qfq	261,404,152	7,210,639,540	3.99%
2026-03-25	26.70	27.45	26.68	27.07	27.07	qfq	178,578,544	4,838,352,954	0.52%
2026-03-24	26.88	27.29	24.83	26.93	26.93	qfq	225,662,125	5,926,499,489	2.43%
2026-03-23	27.00	28.01	26.05	26.29	26.29	qfq	163,910,771	4,425,021,696	-6.11%
2026-03-20	30.58	30.76	27.60	28.00	28.00	qfq	206,576,171	5,996,466,025	-7.77%
2026-03-19	30.51	31.33	30.00	30.36	30.36	qfq	163,200,034	4,988,371,942	-3.31%
2026-03-18	30.24	32.00	29.89	31.40	31.40	qfq	220,801,956	6,904,177,355	2.98%
2026-03-17	31.88	32.35	30.35	30.49	30.49	qfq	169,925,054	5,309,781,595	-4.33%
2026-03-16	30.70	31.88	30.18	31.87	31.87	qfq	186,508,461	5,805,779,460	2.71%
2026-03-13	30.80	32.18	30.09	31.03	31.03	qfq	221,309,292	6,944,499,577	-1.40%
2026-03-12	33.00	33.31	31.09	31.47	31.47	qfq	257,034,557	8,229,475,139	-5.52%
2026-03-11	34.00	34.00	32.80	33.31	33.31	qfq	297,030,040	9,915,401,392	-1.04%
2026-03-10	32.51	34.30	32.12	33.66	33.66	qfq	364,988,789	12,202,207,226	4.86%
2026-03-09	31.30	33.32	31.30	32.10	32.10	qfq	311,748,689	10,160,659,101	-1.71%
2026-03-06	31.20	33.99	31.20	32.66	32.66	qfq	413,923,343	13,584,532,606	3.32%
2026-03-05	29.99	32.29	29.00	31.61	31.61	qfq	311,613,070	9,517,460,040	7.70%
2026-03-04	28.51	30.10	27.90	29.35	29.35	qfq	162,686,147	4,799,247,002	1.14%
2026-03-03	31.50	31.73	29.00	29.02	29.02	qfq	242,161,599	7,301,354,588	-9.28%
2026-03-02	30.68	32.55	30.22	31.99	31.99	qfq	301,967,084	9,547,966,239	4.03%
2026-02-27	30.72	31.96	30.47	30.75	30.75	qfq	289,887,573	9,026,578,161	0.03%
2026-02-26	30.04	31.55	29.13	30.74	30.74	qfq	365,490,715	11,174,353,779	1.32%
2026-02-25	27.76	30.34	27.34	30.34	30.34	qfq	270,370,888	7,843,031,967	10.01%
2026-02-24	27.75	28.45	27.38	27.58	27.58	qfq	156,695,241	4,380,099,872	-1.85%
2026-02-13	28.14	29.20	28.00	28.10	28.10	qfq	184,787,757	5,297,203,920	-1.13%
2026-02-12	27.19	28.45	26.86	28.42	28.42	qfq	235,095,860	6,489,498,337	1.50%
2026-02-11	28.50	29.35	28.00	28.00	28.00	qfq	240,817,346	6,875,108,948	-1.75%
2026-02-10	30.01	30.20	28.02	28.50	28.50	qfq	277,685,196	8,018,886,880	-6.06%
2026-02-09	30.84	31.28	29.80	30.34	30.34	qfq	279,638,427	8,534,418,622	-0.03%
2026-02-06	31.50	32.58	30.27	30.35	30.35	qfq	322,691,959	10,087,143,543	-5.16%
2026-02-05	31.02	33.77	30.63	32.00	32.00	qfq	400,680,704	12,929,821,762	-1.54%
2026-02-04	33.47	34.64	32.46	32.50	32.50	qfq	495,677,493	16,639,138,132	0.37%
2026-02-03	29.53	32.38	28.75	32.38	32.38	qfq	446,843,944	13,872,226,054	9.99%
2026-02-02	28.10	29.69	27.18	29.44	29.44	qfq	337,006,978	9,636,044,074	3.37%
2026-01-30	26.90	29.80	26.80	28.48	28.48	qfq	343,500,739	9,866,735,326	4.78%
2026-01-29	26.50	27.60	26.50	27.18	27.18	qfq	186,115,077	5,056,430,331	2.26%
2026-01-28	27.73	27.74	26.31	26.58	26.58	qfq	182,574,451	4,888,106,437	-4.15%
2026-01-27	25.91	28.10	25.91	27.73	27.73	qfq	201,035,025	5,507,091,300	4.72%
2026-01-26	28.42	28.84	26.48	26.48	26.48	qfq	244,577,696	6,648,065,233	-9.99%
2026-01-23	27.33	29.50	26.67	29.42	29.42	qfq	311,213,938	8,865,492,265	7.92%
2026-01-22	25.91	27.50	25.91	27.26	27.26	qfq	234,583,057	6,280,254,663	5.33%
2026-01-21	26.85	27.10	25.76	25.88	25.88	qfq	191,432,272	5,068,538,698	-3.83%
2026-01-20	29.00	29.35	26.01	26.91	26.91	qfq	315,051,277	8,540,222,762	-6.89%
2026-01-19	29.60	30.36	28.83	28.90	28.90	qfq	221,846,052	6,580,138,054	-4.93%
2026-01-16	30.50	30.94	29.22	30.40	30.40	qfq	265,962,351	8,030,434,450	1.20%
2026-01-15	31.70	32.45	29.22	30.04	30.04	qfq	352,706,919	10,712,105,437	-7.48%
2026-01-14	33.58	35.10	32.40	32.47	32.47	qfq	412,168,033	13,708,242,867	-9.81%
2026-01-13	38.19	38.20	36.00	36.00	36.00	qfq	289,916,160	10,559,361,548	-10.00%
2026-01-12	37.76	40.65	37.30	40.00	40.00	qfq	566,759,829	22,222,330,344	5.88%
2026-01-09	36.71	37.79	36.30	37.78	37.78	qfq	430,467,930	16,009,517,084	2.58%
2026-01-08	35.80	37.19	35.36	36.83	36.83	qfq	453,021,751	16,455,070,663	0.35%
2026-01-07	33.40	37.00	33.06	36.70	36.70	qfq	506,630,597	17,948,648,301	7.69%
2026-01-06	32.65	35.27	31.36	34.08	34.08	qfq	507,137,829	16,751,652,797	3.02%
2026-01-05	33.01	34.33	31.60	33.08	33.08	qfq	524,559,733	17,328,595,352	0.21%
2025-12-31	30.89	33.01	30.07	33.01	33.01	qfq	568,428,479	17,932,273,847	10.00%
2025-12-30	32.01	33.88	29.75	30.01	30.01	qfq	675,928,763	21,618,450,293	-3.13%
2025-12-29	29.80	30.98	29.50	30.98	30.98	qfq	338,217,591	10,298,857,521	10.01%
2025-12-26	27.59	28.16	27.23	28.16	28.16	qfq	300,790,244	8,424,016,376	10.00%
2025-12-25	24.50	25.75	24.30	25.60	25.60	qfq	528,597,758	13,344,745,460	2.69%
2025-12-24	22.56	24.99	22.52	24.93	24.93	qfq	500,536,501	11,952,170,900	9.34%
2025-12-23	22.63	22.99	21.75	22.80	22.80	qfq	443,664,577	9,971,555,726	-0.22%
2025-12-22	22.20	23.38	21.71	22.85	22.85	qfq	443,278,287	10,049,596,011	2.47%
2025-12-19	21.25	23.15	21.24	22.30	22.30	qfq	476,771,717	10,632,168,883	3.96%
2025-12-18	21.05	22.20	20.69	21.45	21.45	qfq	368,590,786	7,932,407,696	1.90%
2025-12-17	22.02	22.50	21.05	21.05	21.05	qfq	437,083,865	9,505,863,315	-8.20%
2025-12-16	21.28	23.71	20.20	22.93	22.93	qfq	624,836,378	13,669,331,090	6.40%
2025-12-15	20.50	21.82	19.20	21.55	21.55	qfq	508,787,760	10,555,321,954	1.13%
2025-12-12	20.05	21.80	20.03	21.31	21.31	qfq	509,074,368	10,752,017,140	5.23%
2025-12-11	21.00	21.16	19.99	20.25	20.25	qfq	429,402,834	8,797,666,849	-2.36%
2025-12-10	21.38	22.00	20.63	20.74	20.74	qfq	487,967,820	10,385,784,109	-6.28%
2025-12-09	21.50	23.00	21.48	22.13	22.13	qfq	613,769,330	13,670,745,955	0.59%
2025-12-08	21.91	22.63	21.25	22.00	22.00	qfq	601,247,761	13,317,202,311	6.95%
2025-12-05	18.00	20.57	17.80	20.57	20.57	qfq	603,206,012	11,673,952,376	10.00%
2025-12-04	17.00	18.92	16.62	18.70	18.70	qfq	690,130,431	12,634,638,565	8.72%
2025-12-03	16.80	17.65	15.62	17.20	17.20	qfq	746,366,411	12,469,190,934	5.20%
2025-12-02	15.51	16.35	15.27	16.35	16.35	qfq	357,941,917	5,726,846,518	10.03%
2025-12-01	14.80	14.86	14.40	14.86	14.86	qfq	142,563,203	2,108,895,925	9.99%
2025-11-28	12.00	13.51	11.86	13.51	13.51	qfq	409,083,086	5,171,347,398	10.02%
2025-11-27	11.80	13.22	11.43	12.28	12.28	qfq	483,979,293	5,812,888,553	-3.23%
2025-11-26	14.39	14.50	12.69	12.69	12.69	qfq	495,587,325	6,514,400,444	-10.00%
2025-11-25	13.27	14.95	13.04	14.10	14.10	qfq	615,168,780	8,626,103,509	3.37%
2025-11-24	11.98	13.64	11.42	13.64	13.64	qfq	533,859,742	6,810,383,063	10.00%
2025-11-21	13.72	13.77	12.40	12.40	12.40	qfq	412,816,067	5,250,637,957	-10.01%
2025-11-20	13.78	13.78	11.80	13.78	13.78	qfq	676,562,111	8,763,126,819	9.98%
2025-11-19	12.25	12.53	11.98	12.53	12.53	qfq	185,057,280	2,288,534,181	10.01%
2025-11-18	11.00	11.39	10.85	11.39	11.39	qfq	409,135,317	4,597,092,682	10.05%
2025-11-17	10.35	10.35	10.35	10.35	10.35	qfq	21,397,251	221,461,548	9.99%
2025-11-14	8.48	9.41	8.45	9.41	9.41	qfq	270,843,028	2,528,868,151	10.06%
2025-11-13	8.47	8.62	8.42	8.55	8.55	qfq	44,728,099	382,129,769	0.83%
2025-11-12	8.45	8.57	8.26	8.48	8.48	qfq	47,254,205	396,731,256	0.12%
2025-11-11	8.48	8.54	8.39	8.47	8.47	qfq	44,031,481	372,186,192	-0.70%
2025-11-10	8.74	8.79	8.51	8.53	8.53	qfq	51,370,542	441,558,189	-1.61%
2025-11-07	8.67	8.75	8.56	8.67	8.67	qfq	59,249,669	511,859,018	0.23%
2025-11-06	8.77	8.80	8.60	8.65	8.65	qfq	55,318,801	479,421,047	-1.82%
2025-11-05	8.76	8.91	8.67	8.81	8.81	qfq	82,345,967	724,730,421	-1.89%
2025-11-04	8.52	9.26	8.50	8.98	8.98	qfq	136,575,029	1,210,078,423	4.42%
2025-11-03	8.37	8.61	8.33	8.60	8.60	qfq	74,800,931	635,183,738	2.75%
2025-10-31	8.57	8.62	8.34	8.37	8.37	qfq	68,604,409	578,518,027	-2.67%
2025-10-30	8.70	8.82	8.51	8.60	8.60	qfq	103,593,451	893,535,914	-1.71%
2025-10-29	8.60	9.00	8.41	8.75	8.75	qfq	172,205,097	1,508,820,645	-1.02%
2025-10-28	7.99	8.84	7.97	8.84	8.84	qfq	161,015,998	1,398,880,184	9.95%
2025-10-27	8.00	8.18	7.94	8.04	8.04	qfq	43,322,334	348,810,092	0.75%
2025-10-24	8.10	8.30	7.95	7.98	7.98	qfq	61,529,942	500,461,091	2.18%
2025-10-23	7.80	7.82	7.67	7.81	7.81	qfq	17,015,600	131,713,192	-0.13%
2025-10-22	7.64	7.86	7.58	7.82	7.82	qfq	32,271,734	250,319,016	2.36%
2025-10-21	7.58	7.67	7.56	7.64	7.64	qfq	12,182,506	92,983,217	0.79%
2025-10-20	7.55	7.61	7.51	7.58	7.58	qfq	12,221,211	92,409,367	1.34%
2025-10-17	7.62	7.72	7.47	7.48	7.48	qfq	16,224,605	122,714,898	-1.97%
2025-10-16	7.74	7.76	7.61	7.63	7.63	qfq	15,126,843	115,985,095	-1.55%
2025-10-15	7.77	7.78	7.67	7.75	7.75	qfq	15,819,656	122,223,339	-0.39%
2025-10-14	7.82	7.90	7.73	7.78	7.78	qfq	20,376,538	159,077,158	-0.26%
2025-10-13	7.60	7.80	7.47	7.80	7.80	qfq	20,800,958	160,325,739	0.65%
2025-10-10	7.79	7.82	7.73	7.75	7.75	qfq	16,352,718	127,068,020	-0.64%
2025-10-09	7.75	7.80	7.68	7.80	7.80	qfq	19,679,396	152,769,930	0.78%
2025-09-30	7.57	7.76	7.57	7.74	7.74	qfq	20,491,556	157,623,896	2.11%
2025-09-29	7.55	7.60	7.37	7.58	7.58	qfq	17,812,544	133,528,448	0.00%
2025-09-26	7.56	7.69	7.52	7.58	7.58	qfq	16,142,547	122,859,440	0.00%
2025-09-25	7.64	7.65	7.57	7.58	7.58	qfq	11,855,194	90,196,559	-0.92%
2025-09-24	7.52	7.65	7.46	7.65	7.65	qfq	16,320,600	123,738,547	1.46%
2025-09-23	7.68	7.68	7.41	7.54	7.54	qfq	23,934,831	179,421,408	-1.82%
2025-09-22	7.75	7.76	7.61	7.68	7.68	qfq	16,832,539	128,893,254	-0.90%
2025-09-19	7.73	7.86	7.70	7.75	7.75	qfq	20,795,844	161,698,746	0.26%
2025-09-18	7.86	7.88	7.68	7.73	7.73	qfq	24,860,400	194,163,343	-1.53%
2025-09-17	7.89	7.90	7.82	7.85	7.85	qfq	13,462,232	105,720,939	-0.25%
2025-09-16	7.79	7.87	7.72	7.87	7.87	qfq	18,471,477	144,242,596	1.16%
2025-09-15	7.89	7.90	7.77	7.78	7.78	qfq	23,274,666	181,544,331	-1.27%
2025-09-12	7.92	7.96	7.88	7.88	7.88	qfq	23,816,298	188,689,721	-0.63%
2025-09-11	7.86	7.94	7.81	7.93	7.93	qfq	19,164,787	151,288,795	0.76%
2025-09-10	7.87	7.95	7.85	7.87	7.87	qfq	14,577,159	114,991,849	0.00%
2025-09-09	8.02	8.02	7.86	7.87	7.87	qfq	20,775,566	164,603,846	-1.99%
2025-09-08	7.98	8.04	7.87	8.03	8.03	qfq	24,831,223	197,580,454	0.88%
2025-09-05	7.90	7.96	7.83	7.96	7.96	qfq	19,218,331	151,888,882	1.02%
2025-09-04	7.92	8.03	7.76	7.88	7.88	qfq	30,921,953	244,337,467	-0.88%
2025-09-03	8.46	8.49	7.92	7.95	7.95	qfq	50,093,698	408,301,385	-5.92%
2025-09-02	8.67	8.68	8.32	8.45	8.45	qfq	37,620,300	317,568,573	-2.42%
2025-09-01	8.76	8.77	8.61	8.66	8.66	qfq	31,109,489	269,321,177	-1.37%
2025-08-29	8.76	8.85	8.65	8.78	8.78	qfq	41,802,091	364,667,061	0.23%
2025-08-28	8.57	8.79	8.41	8.76	8.76	qfq	52,490,312	453,606,669	2.70%
2025-08-27	8.87	8.87	8.53	8.53	8.53	qfq	53,978,983	471,481,789	-3.83%
2025-08-26	9.01	9.03	8.83	8.87	8.87	qfq	56,208,674	500,710,018	-1.55%
2025-08-25	8.71	9.08	8.62	9.01	9.01	qfq	101,931,829	899,125,469	3.56%
2025-08-22	8.62	8.70	8.52	8.70	8.70	qfq	42,799,109	368,064,161	0.93%
2025-08-21	8.65	8.70	8.57	8.62	8.62	qfq	35,119,695	302,963,503	-0.23%
2025-08-20	8.60	8.67	8.52	8.64	8.64	qfq	45,323,870	390,242,373	0.47%
2025-08-19	8.67	8.68	8.55	8.60	8.60	qfq	45,767,998	393,620,435	-0.69%
2025-08-18	8.71	8.75	8.60	8.66	8.66	qfq	66,945,440	580,684,890	-0.35%
2025-08-15	8.71	8.79	8.62	8.69	8.69	qfq	63,328,320	550,161,804	-0.57%
2025-08-14	9.23	9.24	8.73	8.74	8.74	qfq	107,589,793	958,392,813	-5.31%
2025-08-13	8.99	9.41	8.98	9.23	9.23	qfq	131,984,120	1,219,189,295	1.43%
2025-08-12	8.88	9.63	8.77	9.10	9.10	qfq	155,870,718	1,444,556,856	3.88%
2025-08-11	8.54	8.85	8.54	8.76	8.76	qfq	66,800,850	585,021,143	2.10%
2025-08-08	8.47	8.69	8.46	8.58	8.58	qfq	60,404,549	519,770,390	0.82%
2025-08-07	8.53	8.56	8.42	8.51	8.51	qfq	52,205,694	442,542,746	-0.23%
2025-08-06	8.34	8.61	8.32	8.53	8.53	qfq	66,288,101	564,349,983	2.03%
2025-08-05	8.29	8.49	8.26	8.36	8.36	qfq	52,756,724	442,217,761	0.72%
2025-08-04	8.04	8.31	8.01	8.30	8.30	qfq	53,039,105	436,837,627	2.47%
2025-08-01	8.28	8.30	8.02	8.10	8.10	qfq	43,136,869	351,345,801	-0.49%
2025-07-31	8.17	8.29	8.10	8.14	8.14	qfq	27,395,164	224,162,513	-0.73%
2025-07-30	8.32	8.40	8.13	8.20	8.20	qfq	42,547,700	351,524,026	-1.56%
2025-07-29	8.25	8.33	8.19	8.33	8.33	qfq	37,631,228	310,810,668	0.60%
2025-07-28	8.23	8.32	8.16	8.28	8.28	qfq	51,516,269	425,073,477	0.98%
2025-07-25	8.26	8.33	8.13	8.20	8.20	qfq	46,510,327	381,833,588	0.37%
2025-07-24	7.83	8.38	7.81	8.17	8.17	qfq	81,066,113	658,306,609	4.48%
2025-07-23	7.95	7.95	7.80	7.82	7.82	qfq	22,605,324	178,017,828	-1.39%
2025-07-22	7.90	8.00	7.88	7.93	7.93	qfq	30,189,304	239,682,151	-0.13%
2025-07-21	7.93	8.01	7.92	7.94	7.94	qfq	21,193,110	168,426,244	0.38%
2025-07-18	7.82	8.04	7.81	7.91	7.91	qfq	31,568,698	249,815,816	1.41%
2025-07-17	7.65	7.83	7.57	7.80	7.80	qfq	25,765,701	199,297,645	1.96%
2025-07-16	7.61	7.71	7.55	7.65	7.65	qfq	21,008,106	160,688,262	0.53%
2025-07-15	7.70	7.80	7.52	7.61	7.61	qfq	67,043,896	512,279,901	-4.88%
2025-07-14	8.04	8.07	7.97	8.00	8.00	qfq	22,347,700	179,127,116	-0.62%
2025-07-11	8.02	8.07	7.97	8.05	8.05	qfq	24,287,676	195,116,692	0.37%
2025-07-10	7.99	8.03	7.90	8.02	8.02	qfq	26,077,100	207,667,553	0.25%
2025-07-09	8.04	8.11	7.98	8.00	8.00	qfq	32,220,674	259,092,229	-0.50%
2025-07-08	8.03	8.07	7.99	8.04	8.04	qfq	21,966,608	176,464,836	0.12%
2025-07-07	8.06	8.09	7.97	8.03	8.03	qfq	21,616,500	173,343,164	-0.50%
2025-07-04	8.13	8.15	8.02	8.07	8.07	qfq	32,831,650	265,298,343	-1.10%
2025-07-03	8.11	8.26	8.11	8.16	8.16	qfq	33,524,653	273,965,427	0.49%
2025-07-02	8.33	8.33	8.08	8.12	8.12	qfq	55,649,210	454,722,438	-2.87%
2025-07-01	8.41	8.48	8.21	8.36	8.36	qfq	85,169,004	710,042,031	-0.48%
2025-06-30	8.20	8.46	8.16	8.40	8.40	qfq	90,655,701	757,277,899	3.19%
2025-06-27	7.96	8.25	7.96	8.14	8.14	qfq	76,199,211	621,453,728	1.37%
2025-06-26	8.09	8.32	8.01	8.03	8.03	qfq	121,997,915	993,576,465	1.13%
2025-06-25	7.78	8.03	7.77	7.94	7.94	qfq	92,209,287	729,112,872	1.79%
2025-06-24	7.79	7.86	7.65	7.80	7.80	qfq	95,458,288	742,568,190	-2.01%
2025-06-23	7.30	7.96	7.21	7.96	7.96	qfq	110,167,484	864,364,675	9.94%
2025-06-20	7.28	7.32	7.23	7.24	7.24	qfq	11,300,901	82,220,189	-0.96%
2025-06-19	7.45	7.45	7.20	7.31	7.31	qfq	26,205,903	191,077,649	-2.01%
2025-06-18	7.42	7.50	7.40	7.46	7.46	qfq	21,531,122	160,511,153	0.27%
2025-06-17	7.37	7.44	7.31	7.44	7.44	qfq	15,899,500	117,211,909	0.81%
2025-06-16	7.40	7.43	7.31	7.38	7.38	qfq	16,373,900	120,522,837	0.00%
2025-06-13	7.27	7.48	7.24	7.38	7.38	qfq	26,214,430	192,778,717	1.51%
2025-06-12	7.31	7.32	7.24	7.27	7.27	qfq	9,992,775	72,726,175	-0.82%
2025-06-11	7.31	7.37	7.29	7.33	7.33	qfq	9,702,300	71,132,179	0.14%
2025-06-10	7.47	7.48	7.25	7.32	7.32	qfq	21,620,500	158,870,581	-2.14%
2025-06-09	7.45	7.53	7.43	7.48	7.48	qfq	19,765,905	147,964,912	0.81%
2025-06-06	7.42	7.49	7.40	7.42	7.42	qfq	14,143,200	105,107,526	0.00%
2025-06-05	7.39	7.43	7.30	7.42	7.42	qfq	14,754,700	108,719,153	0.27%
2025-06-04	7.39	7.51	7.38	7.40	7.40	qfq	16,590,100	123,227,538	-0.13%
2025-06-03	7.39	7.53	7.38	7.41	7.41	qfq	24,257,689	180,523,440	0.41%
2025-05-30	7.39	7.41	7.34	7.38	7.38	qfq	12,089,885	89,126,016	-0.40%
2025-05-29	7.25	7.42	7.23	7.41	7.41	qfq	18,923,303	139,183,109	2.21%
2025-05-28	7.28	7.37	7.24	7.25	7.25	qfq	10,690,728	77,979,691	-1.09%
2025-05-27	7.37	7.39	7.26	7.33	7.33	qfq	14,511,000	106,084,702	0.55%
2025-05-26	7.16	7.32	7.12	7.29	7.29	qfq	15,568,068	112,890,148	1.96%
2025-05-23	7.27	7.28	7.14	7.15	7.15	qfq	14,375,200	103,649,904	-1.24%
2025-05-22	7.30	7.38	7.21	7.24	7.24	qfq	15,650,000	114,185,800	-0.69%
2025-05-21	7.41	7.43	7.28	7.29	7.29	qfq	14,342,005	104,974,507	-1.49%
2025-05-20	7.42	7.54	7.36	7.40	7.40	qfq	20,420,801	151,693,461	-0.80%
2025-05-19	7.30	7.50	7.23	7.46	7.46	qfq	29,714,069	219,503,921	3.32%
2025-05-16	7.25	7.39	7.22	7.22	7.22	qfq	14,350,269	104,545,143	-0.55%
2025-05-15	7.38	7.50	7.25	7.26	7.26	qfq	17,741,400	130,086,523	-1.89%
2025-05-14	7.47	7.54	7.36	7.40	7.40	qfq	21,897,400	162,423,774	-1.33%
2025-05-13	7.70	7.70	7.48	7.50	7.50	qfq	29,163,821	220,920,201	-1.96%
2025-05-12	7.41	7.80	7.36	7.65	7.65	qfq	52,620,226	403,368,808	3.38%
2025-05-09	7.52	7.56	7.33	7.40	7.40	qfq	35,419,312	263,066,204	-1.33%
2025-05-08	7.38	7.50	7.20	7.50	7.50	qfq	41,853,043	308,720,679	3.45%
2025-05-07	7.05	7.38	7.05	7.25	7.25	qfq	43,436,662	313,706,868	4.17%
2025-05-06	6.88	6.97	6.86	6.96	6.96	qfq	14,021,740	97,052,626	2.05%
2025-04-30	6.82	6.85	6.78	6.82	6.82	qfq	11,624,840	79,238,821	0.00%
2025-04-29	6.80	6.82	6.74	6.82	6.82	qfq	7,426,403	50,470,517	0.29%
2025-04-28	6.93	6.93	6.80	6.80	6.80	qfq	10,282,600	70,265,056	-1.88%
2025-04-25	6.95	6.99	6.89	6.93	6.93	qfq	9,295,331	64,546,096	-0.29%
2025-04-24	6.99	7.00	6.87	6.95	6.95	qfq	12,540,027	87,056,879	-0.43%
2025-04-23	6.99	7.13	6.96	6.98	6.98	qfq	18,048,567	126,533,279	0.29%
2025-04-22	6.96	6.97	6.89	6.96	6.96	qfq	10,802,600	74,892,364	-0.14%
2025-04-21	6.82	6.99	6.79	6.97	6.97	qfq	13,608,550	94,495,018	2.20%
2025-04-18	6.82	6.86	6.77	6.82	6.82	qfq	8,231,532	56,040,020	0.15%
2025-04-17	6.76	6.92	6.74	6.81	6.81	qfq	12,321,000	84,683,389	0.00%
2025-04-16	6.89	6.95	6.70	6.81	6.81	qfq	11,748,200	80,091,508	-1.30%
2025-04-15	6.97	7.00	6.85	6.90	6.90	qfq	10,995,900	75,824,470	-1.29%
2025-04-14	6.95	7.02	6.94	6.99	6.99	qfq	13,069,805	91,260,184	0.87%
2025-04-11	6.93	7.03	6.84	6.93	6.93	qfq	21,656,428	150,035,684	0.14%
2025-04-10	6.90	7.04	6.85	6.92	6.92	qfq	24,397,700	169,965,113	0.58%
2025-04-09	6.55	6.95	6.42	6.88	6.88	qfq	38,007,398	256,336,339	4.72%
2025-04-08	6.60	6.72	6.45	6.57	6.57	qfq	21,623,401	141,746,741	0.31%
2025-04-07	7.01	7.06	6.55	6.55	6.55	qfq	32,278,700	216,360,914	-10.03%
2025-04-03	7.23	7.35	7.22	7.28	7.28	qfq	10,491,326	76,440,373	-0.14%
2025-04-02	7.34	7.36	7.26	7.29	7.29	qfq	9,717,000	70,860,819	-0.68%
2025-04-01	7.24	7.43	7.24	7.34	7.34	qfq	14,332,645	105,324,190	1.66%
2025-03-31	7.25	7.30	7.11	7.22	7.22	qfq	16,151,816	116,283,706	-1.10%
2025-03-28	7.41	7.45	7.28	7.30	7.30	qfq	14,541,310	106,693,385	-1.62%
2025-03-27	7.47	7.49	7.30	7.42	7.42	qfq	15,955,545	118,022,943	-0.93%
2025-03-26	7.47	7.61	7.45	7.49	7.49	qfq	12,948,210	97,147,197	-0.27%
2025-03-25	7.43	7.71	7.41	7.51	7.51	qfq	23,780,479	180,152,323	0.40%
2025-03-24	7.69	7.86	7.30	7.48	7.48	qfq	37,246,056	279,642,315	-2.73%
2025-03-21	7.63	7.91	7.60	7.69	7.69	qfq	32,414,508	250,802,741	0.39%
2025-03-20	7.61	7.76	7.56	7.66	7.66	qfq	20,874,901	160,225,001	0.66%
2025-03-19	7.69	7.72	7.59	7.61	7.61	qfq	16,264,500	124,255,495	-0.65%
2025-03-18	7.74	7.75	7.65	7.66	7.66	qfq	18,691,100	143,518,784	-1.16%
2025-03-17	7.79	7.83	7.74	7.75	7.75	qfq	18,716,172	145,476,568	-0.39%
2025-03-14	7.75	7.81	7.64	7.78	7.78	qfq	22,234,800	172,275,062	0.00%
2025-03-13	7.86	7.89	7.67	7.78	7.78	qfq	21,434,700	165,861,818	-0.89%
2025-03-12	7.94	8.02	7.85	7.85	7.85	qfq	25,771,400	203,764,013	-0.63%
2025-03-11	7.68	7.95	7.63	7.90	7.90	qfq	34,580,062	271,076,525	2.07%
2025-03-10	7.80	7.86	7.71	7.74	7.74	qfq	21,727,851	168,682,442	0.00%
2025-03-07	7.73	7.91	7.70	7.74	7.74	qfq	31,990,075	249,733,587	-0.13%
2025-03-06	7.79	7.84	7.70	7.75	7.75	qfq	29,346,975	227,514,853	0.00%
2025-03-05	7.68	7.77	7.60	7.75	7.75	qfq	26,510,306	204,157,111	0.65%
2025-03-04	7.53	7.73	7.50	7.70	7.70	qfq	35,152,100	269,120,121	2.80%
2025-03-03	7.55	7.69	7.43	7.49	7.49	qfq	24,160,575	182,731,255	-0.53%
2025-02-28	7.79	7.86	7.49	7.53	7.53	qfq	31,003,788	237,238,685	-3.71%
2025-02-27	7.98	8.00	7.68	7.82	7.82	qfq	41,363,956	323,279,911	-2.25%
2025-02-26	7.91	8.00	7.86	8.00	8.00	qfq	38,269,909	304,869,170	0.88%
2025-02-25	7.90	8.10	7.81	7.93	7.93	qfq	43,724,380	347,800,540	-1.25%
2025-02-24	7.81	8.13	7.81	8.03	8.03	qfq	67,891,743	541,979,742	2.16%
2025-02-21	7.80	8.11	7.69	7.86	7.86	qfq	109,483,311	861,702,715	0.90%
2025-02-20	7.13	7.79	7.13	7.79	7.79	qfq	48,474,145	371,187,785	10.03%
2025-02-19	6.94	7.10	6.94	7.08	7.08	qfq	14,039,846	98,845,702	2.16%
2025-02-18	7.18	7.18	6.92	6.93	6.93	qfq	20,747,904	146,365,410	-3.48%
2025-02-17	7.24	7.28	7.13	7.18	7.18	qfq	16,512,396	118,969,897	-0.42%
2025-02-14	7.20	7.23	7.15	7.21	7.21	qfq	11,521,825	82,875,823	0.42%
2025-02-13	7.31	7.34	7.17	7.18	7.18	qfq	16,716,550	120,817,805	-1.78%
2025-02-12	7.30	7.34	7.24	7.31	7.31	qfq	14,286,646	104,099,572	0.14%
2025-02-11	7.38	7.39	7.24	7.30	7.30	qfq	16,884,483	122,950,247	-1.08%
2025-02-10	7.20	7.39	7.20	7.38	7.38	qfq	20,949,765	152,932,311	2.79%
2025-02-07	7.08	7.25	7.04	7.18	7.18	qfq	22,283,565	159,465,894	1.56%
2025-02-06	6.94	7.08	6.88	7.07	7.07	qfq	16,891,500	118,365,945	1.58%
2025-02-05	6.92	7.05	6.87	6.96	6.96	qfq	19,069,700	133,027,722	1.46%
2025-01-27	6.90	7.00	6.83	6.86	6.86	qfq	11,051,745	76,323,476	-0.44%
2025-01-24	6.75	6.93	6.72	6.89	6.89	qfq	13,461,500	91,921,835	2.23%
2025-01-23	6.78	6.92	6.73	6.74	6.74	qfq	14,997,613	102,717,896	0.30%
2025-01-22	6.81	6.81	6.67	6.72	6.72	qfq	12,499,142	83,995,476	-1.47%
2025-01-21	6.94	6.98	6.74	6.82	6.82	qfq	17,971,020	122,393,426	-2.15%
2025-01-20	6.95	7.04	6.91	6.97	6.97	qfq	9,612,400	67,036,585	0.29%
2025-01-17	6.89	7.01	6.84	6.95	6.95	qfq	10,392,000	72,029,434	0.29%
2025-01-16	6.94	7.02	6.84	6.93	6.93	qfq	12,573,010	86,965,578	0.87%
2025-01-15	6.93	6.99	6.85	6.87	6.87	qfq	10,496,600	72,444,566	-0.87%
2025-01-14	6.75	6.94	6.71	6.93	6.93	qfq	12,192,217	83,705,997	2.97%
2025-01-13	6.66	6.78	6.55	6.73	6.73	qfq	9,425,500	62,994,920	0.15%
2025-01-10	6.93	6.95	6.72	6.72	6.72	qfq	10,231,705	69,921,352	-2.89%
2025-01-09	6.80	7.01	6.80	6.92	6.92	qfq	14,990,361	103,873,974	0.73%
2025-01-08	6.84	6.90	6.66	6.87	6.87	qfq	14,713,951	99,952,911	0.59%
2025-01-07	6.77	6.84	6.71	6.83	6.83	qfq	10,729,400	72,614,188	1.49%
2025-01-06	6.75	6.82	6.65	6.73	6.73	qfq	13,337,850	89,814,913	-0.74%
2025-01-03	7.07	7.09	6.76	6.78	6.78	qfq	19,253,690	132,423,839	-3.69%
2025-01-02	7.30	7.35	6.97	7.04	7.04	qfq	22,529,694	161,254,905	-3.69%
2024-12-31	7.67	7.70	7.30	7.31	7.31	qfq	29,103,909	216,372,535	-5.19%
2024-12-30	7.68	7.79	7.51	7.71	7.71	qfq	16,836,934	129,477,644	0.52%
2024-12-27	7.66	7.73	7.63	7.67	7.67	qfq	20,288,300	155,980,551	1.19%
2024-12-26	7.48	7.65	7.47	7.58	7.58	qfq	14,418,900	109,366,069	1.34%
2024-12-25	7.58	7.63	7.44	7.48	7.48	qfq	15,898,701	119,233,793	-1.71%
2024-12-24	7.55	7.71	7.51	7.61	7.61	qfq	15,850,114	120,535,373	0.26%
2024-12-23	7.85	7.88	7.56	7.59	7.59	qfq	22,016,200	169,377,313	-3.68%
2024-12-20	7.90	7.93	7.82	7.88	7.88	qfq	12,786,990	100,682,260	-0.25%
2024-12-19	7.80	7.94	7.72	7.90	7.90	qfq	15,798,664	123,581,171	0.13%
2024-12-18	7.75	7.98	7.70	7.89	7.89	qfq	22,204,679	174,768,062	2.33%
2024-12-17	7.94	7.97	7.70	7.71	7.71	qfq	23,940,362	186,870,536	-3.02%
2024-12-16	8.02	8.07	7.90	7.95	7.95	qfq	18,775,602	149,750,747	-1.12%
2024-12-13	8.25	8.25	8.03	8.04	8.04	qfq	27,817,302	225,791,412	-3.02%
2024-12-12	8.23	8.36	8.18	8.29	8.29	qfq	22,538,200	186,382,375	0.61%
2024-12-11	8.17	8.25	8.14	8.24	8.24	qfq	21,769,579	178,711,122	0.98%
2024-12-10	8.22	8.32	8.14	8.16	8.16	qfq	31,945,440	262,282,684	1.12%
2024-12-09	8.16	8.18	8.00	8.07	8.07	qfq	21,223,600	171,309,396	-1.10%
2024-12-06	8.19	8.20	8.06	8.16	8.16	qfq	22,044,069	179,456,513	0.87%
2024-12-05	7.98	8.14	7.94	8.09	8.09	qfq	18,584,200	149,604,738	1.51%
2024-12-04	8.07	8.11	7.94	7.97	7.97	qfq	22,678,178	181,888,977	-1.48%
2024-12-03	8.19	8.20	8.00	8.09	8.09	qfq	31,358,366	253,189,823	-1.22%
2024-12-02	8.12	8.22	8.10	8.19	8.19	qfq	25,827,723	211,180,529	1.24%
2024-11-29	8.04	8.13	7.93	8.09	8.09	qfq	25,972,101	209,094,732	0.12%
2024-11-28	8.05	8.31	8.01	8.08	8.08	qfq	26,493,178	215,389,289	0.75%
2024-11-27	7.81	8.03	7.69	8.02	8.02	qfq	27,845,205	218,801,231	1.78%
2024-11-26	7.96	8.05	7.83	7.88	7.88	qfq	21,454,800	170,090,162	-1.01%
2024-11-25	8.08	8.16	7.80	7.96	7.96	qfq	41,710,870	331,218,586	-2.09%
2024-11-22	8.39	8.52	8.12	8.13	8.13	qfq	39,239,271	326,966,098	-3.79%
2024-11-21	8.43	8.67	8.33	8.45	8.45	qfq	44,786,251	380,573,910	-0.35%
2024-11-20	8.28	8.55	8.07	8.48	8.48	qfq	88,504,227	737,373,187	-1.97%
2024-11-19	8.43	8.98	8.36	8.65	8.65	qfq	125,249,025	1,088,889,676	6.00%
2024-11-18	8.24	8.35	7.99	8.16	8.16	qfq	45,629,730	372,351,127	-0.85%
2024-11-15	8.46	8.56	8.22	8.23	8.23	qfq	42,028,153	353,916,335	-2.95%
2024-11-14	8.83	8.84	8.47	8.48	8.48	qfq	39,654,000	341,426,974	-3.96%
2024-11-13	8.82	9.10	8.72	8.83	8.83	qfq	42,556,514	377,663,613	0.11%
2024-11-12	9.12	9.17	8.74	8.82	8.82	qfq	62,269,402	554,663,004	-3.08%
2024-11-11	9.13	9.19	8.93	9.10	9.10	qfq	57,913,694	523,758,815	0.66%
2024-11-08	8.99	9.24	8.97	9.04	9.04	qfq	72,909,798	664,095,812	1.01%
2024-11-07	9.00	9.10	8.71	8.95	8.95	qfq	80,929,028	720,204,793	-1.00%
2024-11-06	8.80	9.36	8.59	9.04	9.04	qfq	125,239,770	1,123,325,296	4.99%
2024-11-05	8.23	8.68	8.21	8.61	8.61	qfq	73,989,574	631,975,733	4.87%
2024-11-04	7.95	8.35	7.95	8.21	8.21	qfq	37,184,970	303,333,701	3.27%
2024-11-01	8.41	8.43	7.92	7.95	7.95	qfq	57,174,470	462,778,463	-5.58%
2024-10-31	8.14	8.58	8.14	8.42	8.42	qfq	64,483,396	539,004,857	2.18%
2024-10-30	8.32	8.40	8.13	8.24	8.24	qfq	50,899,623	420,602,339	-0.36%
2024-10-29	8.30	8.59	8.21	8.27	8.27	qfq	72,143,211	602,811,142	0.61%
2024-10-28	7.99	8.27	7.98	8.22	8.22	qfq	53,975,682	440,317,305	3.66%
2024-10-25	7.90	8.03	7.89	7.93	7.93	qfq	36,163,943	287,299,457	-0.25%
2024-10-24	8.09	8.12	7.88	7.95	7.95	qfq	31,639,205	251,443,173	-1.73%
2024-10-23	7.94	8.25	7.88	8.09	8.09	qfq	63,546,396	516,748,467	1.89%
2024-10-22	8.11	8.15	7.87	7.94	7.94	qfq	43,501,096	346,008,250	-1.73%
2024-10-21	7.72	8.15	7.72	8.08	8.08	qfq	69,524,354	555,983,911	6.32%
2024-10-18	7.42	7.74	7.35	7.60	7.60	qfq	41,240,818	312,134,300	2.01%
2024-10-17	7.44	7.62	7.44	7.45	7.45	qfq	31,484,200	236,893,056	0.54%
2024-10-16	7.45	7.53	7.33	7.41	7.41	qfq	27,689,400	205,973,403	-1.59%
2024-10-15	7.54	7.74	7.43	7.53	7.53	qfq	36,381,674	276,251,690	-0.79%
2024-10-14	7.43	7.64	7.33	7.59	7.59	qfq	41,698,840	313,046,042	4.12%
2024-10-11	7.70	7.71	7.22	7.29	7.29	qfq	37,404,652	276,759,002	-5.81%
2024-10-10	7.70	8.02	7.56	7.74	7.74	qfq	47,496,035	370,351,714	0.00%
2024-10-09	8.40	8.40	7.72	7.74	7.74	qfq	73,407,655	589,686,444	-9.47%
2024-10-08	8.59	8.59	7.82	8.55	8.55	qfq	114,452,462	956,315,812	9.48%
2024-09-30	7.41	7.82	7.23	7.81	7.81	qfq	84,623,134	644,122,542	9.85%
2024-09-27	6.76	7.24	6.76	7.11	7.11	qfq	53,469,388	373,944,296	6.12%
2024-09-26	6.53	6.70	6.46	6.70	6.70	qfq	30,695,578	202,634,839	2.45%
2024-09-25	6.45	6.62	6.44	6.54	6.54	qfq	35,867,931	234,318,245	2.19%
2024-09-24	6.32	6.41	6.24	6.40	6.40	qfq	25,015,253	158,604,256	2.24%
2024-09-23	6.25	6.35	6.24	6.26	6.26	qfq	16,287,932	102,321,635	0.16%
2024-09-20	6.26	6.31	6.22	6.25	6.25	qfq	11,022,884	69,048,294	-0.16%
2024-09-19	6.14	6.28	6.09	6.26	6.26	qfq	16,084,432	100,001,027	2.12%
2024-09-18	6.14	6.18	6.03	6.13	6.13	qfq	9,653,000	58,798,292	-0.16%
2024-09-13	6.19	6.25	6.11	6.14	6.14	qfq	9,522,737	58,774,238	-0.65%
2024-09-12	6.15	6.26	6.15	6.18	6.18	qfq	13,050,637	81,033,053	0.65%
2024-09-11	6.23	6.28	6.09	6.14	6.14	qfq	15,779,600	97,015,434	-2.23%
2024-09-10	6.18	6.30	6.08	6.28	6.28	qfq	19,887,132	123,155,677	2.28%
2024-09-09	6.09	6.19	6.06	6.14	6.14	qfq	10,256,700	62,823,645	0.49%
2024-09-06	6.21	6.23	6.11	6.11	6.11	qfq	11,550,901	71,222,860	-1.61%
2024-09-05	6.10	6.22	6.09	6.21	6.21	qfq	15,663,340	96,823,638	1.97%
2024-09-04	6.13	6.18	6.08	6.09	6.09	qfq	12,642,700	77,445,456	-0.65%
2024-09-03	6.07	6.14	6.05	6.13	6.13	qfq	12,100,683	73,812,570	1.66%
2024-09-02	6.15	6.18	6.03	6.03	6.03	qfq	15,526,672	94,500,255	-2.43%
2024-08-30	6.12	6.26	6.11	6.18	6.18	qfq	22,894,480	142,285,105	0.65%
2024-08-29	6.00	6.19	5.99	6.14	6.14	qfq	15,189,078	93,004,748	1.15%
2024-08-28	6.08	6.14	6.06	6.07	6.07	qfq	11,338,882	69,067,040	-0.49%
2024-08-27	6.22	6.28	6.08	6.10	6.10	qfq	17,595,600	107,923,489	-3.02%
2024-08-26	6.32	6.35	6.25	6.29	6.29	qfq	14,597,900	91,876,234	-0.32%
2024-08-23	6.42	6.45	6.28	6.31	6.31	qfq	23,775,027	150,840,041	-2.47%
2024-08-22	6.46	6.66	6.42	6.47	6.47	qfq	28,505,630	186,050,279	0.15%
2024-08-21	6.55	6.60	6.45	6.46	6.46	qfq	21,206,665	138,226,152	-1.67%
2024-08-20	6.72	6.75	6.53	6.57	6.57	qfq	33,779,600	223,602,963	-3.10%
2024-08-19	6.72	6.94	6.62	6.78	6.78	qfq	42,414,307	287,281,223	-0.73%
2024-08-16	7.28	7.40	6.78	6.83	6.83	qfq	67,569,400	471,512,196	0.74%
2024-08-15	6.76	6.82	6.61	6.78	6.78	qfq	37,098,634	249,401,732	-0.44%
2024-08-14	6.83	6.92	6.80	6.81	6.81	qfq	34,003,005	233,061,689	-0.29%
2024-08-13	6.76	6.90	6.70	6.83	6.83	qfq	44,064,053	299,149,243	1.64%
2024-08-12	6.90	6.94	6.69	6.72	6.72	qfq	63,572,629	429,649,796	-4.27%
2024-08-09	7.30	7.44	7.02	7.02	7.02	qfq	127,113,512	916,298,884	-10.00%
2024-08-08	8.15	8.57	7.65	7.80	7.80	qfq	209,954,297	1,711,320,228	-1.02%
2024-08-07	6.99	7.88	6.89	7.88	7.88	qfq	119,445,187	899,123,825	10.06%
2024-08-06	6.91	7.31	6.63	7.16	7.16	qfq	95,555,049	669,401,922	3.62%
2024-08-05	7.00	7.50	6.91	6.91	6.91	qfq	91,210,761	652,958,080	-2.54%
2024-08-02	7.20	7.68	7.05	7.09	7.09	qfq	145,156,494	1,076,930,802	-1.39%
2024-08-01	6.55	7.19	6.55	7.19	7.19	qfq	28,243,209	199,715,545	9.94%
2024-07-31	6.45	6.55	6.35	6.54	6.54	qfq	31,742,442	205,230,203	1.55%
2024-07-30	6.31	6.44	6.26	6.44	6.44	qfq	26,111,319	166,465,106	1.58%
2024-07-29	6.25	6.42	6.25	6.34	6.34	qfq	24,508,593	155,559,570	2.09%
2024-07-26	5.93	6.22	5.92	6.21	6.21	qfq	27,273,636	166,697,680	4.90%
2024-07-25	5.91	5.97	5.85	5.92	5.92	qfq	8,455,543	49,875,580	-0.34%
2024-07-24	5.90	6.03	5.85	5.94	5.94	qfq	11,622,440	69,014,558	0.68%
2024-07-23	6.02	6.02	5.90	5.90	5.90	qfq	11,174,232	66,593,579	-1.99%
2024-07-22	5.96	6.06	5.96	6.02	6.02	qfq	12,159,003	73,163,152	1.18%
2024-07-19	5.86	5.98	5.82	5.95	5.95	qfq	12,188,511	72,263,046	1.19%
2024-07-18	5.85	5.89	5.74	5.88	5.88	qfq	10,759,899	62,495,965	-0.17%
2024-07-17	5.86	5.95	5.84	5.89	5.89	qfq	8,939,309	52,735,208	0.17%
2024-07-16	5.83	5.88	5.78	5.88	5.88	qfq	7,057,835	41,143,268	1.20%
2024-07-15	5.85	5.90	5.79	5.81	5.81	qfq	9,100,709	52,973,579	-1.02%
2024-07-12	5.90	5.92	5.84	5.87	5.87	qfq	7,553,500	44,344,465	-0.34%
2024-07-11	5.75	5.91	5.75	5.89	5.89	qfq	15,115,566	88,340,582	3.88%
2024-07-10	5.65	5.75	5.62	5.67	5.67	qfq	9,667,430	54,982,629	-1.05%
2024-07-09	5.68	5.75	5.52	5.73	5.73	qfq	13,831,350	78,031,627	0.88%
2024-07-08	5.85	5.89	5.67	5.68	5.68	qfq	12,646,355	72,498,669	-3.73%
2024-07-05	5.75	5.91	5.67	5.90	5.90	qfq	11,794,734	68,466,478	2.25%
2024-07-04	5.91	5.93	5.71	5.77	5.77	qfq	15,924,334	92,601,699	-2.53%
2024-07-03	5.90	6.06	5.85	5.92	5.92	qfq	23,010,177	136,735,215	0.68%
2024-07-02	5.85	5.96	5.83	5.88	5.88	qfq	10,897,260	64,302,540	0.00%
2024-07-01	5.80	5.89	5.71	5.88	5.88	qfq	14,586,993	84,516,427	0.34%
2024-06-28	5.80	5.99	5.78	5.86	5.86	qfq	13,067,100	77,144,211	0.86%
2024-06-27	5.92	5.96	5.80	5.81	5.81	qfq	11,384,900	66,817,971	-2.02%
2024-06-26	5.78	5.93	5.71	5.93	5.93	qfq	12,311,952	71,773,472	2.24%
2024-06-25	5.84	5.91	5.75	5.80	5.80	qfq	14,187,686	82,631,694	-0.68%
2024-06-24	6.08	6.09	5.83	5.84	5.84	qfq	17,838,063	105,753,231	-4.11%
2024-06-21	6.11	6.16	6.02	6.09	6.09	qfq	10,736,394	65,585,277	-0.49%
2024-06-20	6.31	6.34	6.11	6.12	6.12	qfq	19,601,840	121,420,587	-3.47%
2024-06-19	6.35	6.40	6.27	6.34	6.34	qfq	14,845,475	94,057,263	0.00%
2024-06-18	6.28	6.40	6.26	6.34	6.34	qfq	19,416,277	123,328,952	1.12%
2024-06-17	6.36	6.42	6.23	6.27	6.27	qfq	25,142,086	158,029,616	-2.03%
2024-06-14	6.50	6.50	6.35	6.40	6.40	qfq	28,416,132	182,132,719	-1.69%
2024-06-13	6.65	6.67	6.49	6.51	6.51	qfq	16,006,559	104,712,143	-2.40%
2024-06-12	6.59	6.76	6.54	6.67	6.67	qfq	14,770,576	98,755,772	1.21%
2024-06-11	6.43	6.61	6.34	6.59	6.59	qfq	15,810,290	102,791,891	1.85%
2024-06-07	6.41	6.50	6.37	6.47	6.47	qfq	17,949,821	115,836,737	1.09%
2024-06-06	6.73	6.74	6.37	6.40	6.40	qfq	30,620,795	197,782,383	-4.90%
2024-06-05	6.65	6.87	6.63	6.73	6.73	qfq	23,005,711	156,134,295	1.05%
2024-06-04	6.70	6.74	6.51	6.66	6.66	qfq	25,812,731	170,493,766	-1.77%
2024-06-03	7.06	7.07	6.72	6.78	6.78	qfq	30,156,894	207,523,028	-4.10%
2024-05-31	6.88	7.15	6.81	7.07	7.07	qfq	34,968,664	244,666,045	3.21%
2024-05-30	6.68	6.93	6.58	6.85	6.85	qfq	23,603,600	161,082,176	0.59%
2024-05-29	7.00	7.12	6.76	6.81	6.81	qfq	22,333,991	154,372,756	-0.29%
2024-05-28	6.78	6.88	6.69	6.83	6.83	qfq	13,889,685	94,556,702	0.59%
2024-05-27	6.83	6.83	6.63	6.79	6.79	qfq	13,417,965	90,114,153	0.15%
2024-05-24	6.90	6.92	6.77	6.78	6.78	qfq	17,413,092	118,895,685	-2.31%
2024-05-23	6.98	7.05	6.93	6.94	6.94	qfq	15,973,140	111,361,198	-0.86%
2024-05-22	7.04	7.10	6.97	7.00	7.00	qfq	13,141,073	91,953,737	-0.57%
2024-05-21	7.14	7.14	7.02	7.04	7.04	qfq	15,140,335	106,915,494	-1.81%
2024-05-20	7.09	7.29	7.08	7.17	7.17	qfq	19,781,001	142,349,249	0.14%
2024-05-17	6.95	7.17	6.92	7.16	7.16	qfq	21,112,401	149,529,993	3.02%
2024-05-16	7.01	7.08	6.92	6.95	6.95	qfq	15,293,494	106,953,691	-0.86%
2024-05-15	7.06	7.11	6.98	7.01	7.01	qfq	11,127,823	78,307,035	-0.71%
2024-05-14	7.07	7.18	7.03	7.06	7.06	qfq	13,462,650	95,304,491	-0.14%
2024-05-13	7.12	7.14	7.01	7.07	7.07	qfq	16,490,984	116,639,857	-1.67%
2024-05-10	7.30	7.40	7.17	7.19	7.19	qfq	16,741,349	120,956,787	-1.51%
2024-05-09	7.20	7.34	7.17	7.30	7.30	qfq	18,923,300	137,493,834	1.53%
2024-05-08	7.30	7.32	7.17	7.19	7.19	qfq	17,898,293	129,290,865	-1.91%
2024-05-07	7.18	7.39	7.13	7.33	7.33	qfq	29,287,992	213,595,412	2.37%
2024-05-06	7.20	7.27	7.12	7.16	7.16	qfq	23,404,200	167,942,532	0.00%
2024-04-30	7.16	7.29	7.08	7.16	7.16	qfq	21,522,400	154,111,808	-1.38%
2024-04-29	7.16	7.27	7.11	7.26	7.26	qfq	26,527,822	191,223,949	1.11%
2024-04-26	6.96	7.23	6.95	7.18	7.18	qfq	27,457,843	196,304,454	2.57%
2024-04-25	7.15	7.15	6.98	7.00	7.00	qfq	24,165,854	170,256,724	-2.78%
2024-04-24	6.87	7.25	6.85	7.20	7.20	qfq	35,849,888	254,573,724	4.96%
2024-04-23	6.82	7.01	6.75	6.86	6.86	qfq	23,331,459	160,885,919	-0.15%
2024-04-22	7.02	7.06	6.75	6.87	6.87	qfq	30,716,035	211,831,364	1.93%
2024-04-19	6.82	6.87	6.71	6.74	6.74	qfq	16,553,931	112,005,979	-1.46%
2024-04-18	6.68	6.93	6.61	6.84	6.84	qfq	19,580,861	133,276,035	2.40%
2024-04-17	6.45	6.69	6.41	6.68	6.68	qfq	20,222,301	133,829,372	5.03%
2024-04-16	6.71	6.78	6.35	6.36	6.36	qfq	23,995,522	156,076,042	-5.64%
2024-04-15	6.75	6.90	6.60	6.74	6.74	qfq	16,627,684	112,612,567	-1.03%
2024-04-12	6.90	7.00	6.80	6.81	6.81	qfq	13,073,400	89,927,195	-1.87%
2024-04-11	6.92	7.05	6.89	6.94	6.94	qfq	11,924,400	83,354,955	-0.43%
2024-04-10	7.12	7.15	6.86	6.97	6.97	qfq	19,652,861	136,899,683	-2.65%
2024-04-09	7.08	7.18	7.05	7.16	7.16	qfq	11,800,462	84,150,229	1.27%
2024-04-08	7.22	7.25	7.07	7.07	7.07	qfq	16,592,106	118,718,220	-2.62%
2024-04-03	7.42	7.42	7.18	7.26	7.26	qfq	16,762,539	121,793,543	-2.29%
2024-04-02	7.56	7.59	7.38	7.43	7.43	qfq	16,419,006	122,377,637	-1.98%
2024-04-01	7.53	7.63	7.52	7.58	7.58	qfq	17,707,954	133,993,072	0.93%
2024-03-29	7.50	7.53	7.30	7.51	7.51	qfq	19,556,394	144,947,833	0.27%
2024-03-28	7.11	7.57	7.06	7.49	7.49	qfq	34,919,400	257,936,829	6.85%
2024-03-27	7.30	7.35	7.00	7.01	7.01	qfq	20,811,361	148,334,903	-4.23%
2024-03-26	7.47	7.52	7.24	7.32	7.32	qfq	16,218,619	119,589,835	-2.14%
2024-03-25	7.71	7.74	7.47	7.48	7.48	qfq	16,319,901	124,244,608	-3.36%
2024-03-22	7.90	7.91	7.67	7.74	7.74	qfq	17,609,416	136,713,749	-1.90%
2024-03-21	7.86	7.95	7.74	7.89	7.89	qfq	19,736,221	154,910,624	0.38%
2024-03-20	7.81	7.98	7.81	7.86	7.86	qfq	17,054,100	134,223,215	0.38%
2024-03-19	7.88	7.92	7.80	7.83	7.83	qfq	20,429,473	160,533,948	-1.14%
2024-03-18	7.74	7.93	7.70	7.92	7.92	qfq	24,012,035	188,290,646	2.33%
2024-03-15	7.64	7.78	7.62	7.74	7.74	qfq	17,701,606	136,125,529	0.91%
2024-03-14	7.94	7.95	7.58	7.67	7.67	qfq	34,387,200	265,841,858	-3.52%
2024-03-13	7.84	8.18	7.76	7.95	7.95	qfq	50,902,606	404,409,317	3.25%
2024-03-12	7.58	7.74	7.54	7.70	7.70	qfq	30,079,082	230,337,722	1.72%
2024-03-11	7.27	7.65	7.23	7.57	7.57	qfq	25,666,539	191,637,413	3.98%
2024-03-08	7.23	7.30	7.14	7.28	7.28	qfq	12,398,597	89,589,288	1.11%
2024-03-07	7.37	7.40	7.20	7.20	7.20	qfq	15,398,974	112,482,484	-2.04%
2024-03-06	7.34	7.46	7.25	7.35	7.35	qfq	16,443,956	120,811,978	-0.27%
2024-03-05	7.34	7.48	7.33	7.37	7.37	qfq	18,766,169	139,198,794	-0.27%
2024-03-04	7.47	7.52	7.33	7.39	7.39	qfq	18,396,285	136,310,796	-1.07%
2024-03-01	7.37	7.52	7.36	7.47	7.47	qfq	19,685,256	146,548,289	0.95%
2024-02-29	7.07	7.42	7.04	7.40	7.40	qfq	24,560,475	179,814,986	4.08%
2024-02-28	7.50	7.67	7.10	7.11	7.11	qfq	34,896,700	258,158,442	-5.20%
2024-02-27	7.32	7.51	7.28	7.50	7.50	qfq	22,855,200	169,719,476	2.46%
2024-02-26	7.22	7.46	7.14	7.32	7.32	qfq	26,472,620	193,358,603	2.09%
2024-02-23	7.05	7.17	6.96	7.17	7.17	qfq	20,682,757	146,183,892	1.99%
2024-02-22	6.94	7.06	6.91	7.03	7.03	qfq	18,146,276	126,930,143	1.44%
2024-02-21	6.84	7.11	6.78	6.93	6.93	qfq	23,268,173	162,255,771	0.73%
2024-02-20	6.90	6.91	6.74	6.88	6.88	qfq	19,989,417	136,495,053	-1.01%
2024-02-19	7.04	7.10	6.81	6.95	6.95	qfq	31,793,845	219,377,011	-1.14%
2024-02-08	6.84	7.37	6.74	7.03	7.03	qfq	50,945,949	363,799,919	4.46%
2024-02-07	6.27	6.73	6.20	6.73	6.73	qfq	47,970,216	318,021,186	9.97%
2024-02-06	5.55	6.12	5.48	6.12	6.12	qfq	33,685,876	198,331,350	10.07%
2024-02-05	6.05	6.11	5.51	5.56	5.56	qfq	37,230,754	212,182,465	-9.15%
2024-02-02	6.39	6.50	5.85	6.12	6.12	qfq	28,125,753	173,328,584	-4.23%
2024-02-01	6.37	6.51	6.22	6.39	6.39	qfq	23,366,018	149,017,817	0.31%
2024-01-31	6.71	6.81	6.37	6.37	6.37	qfq	41,471,915	269,278,159	-10.03%
2024-01-30	7.25	7.32	7.06	7.08	7.08	qfq	10,073,034	72,546,904	-2.61%
2024-01-29	7.49	7.56	7.26	7.27	7.27	qfq	12,407,571	91,504,575	-2.68%
2024-01-26	7.48	7.54	7.44	7.47	7.47	qfq	13,794,178	103,270,577	-0.27%
2024-01-25	7.12	7.50	7.11	7.49	7.49	qfq	21,412,441	157,297,701	5.34%
2024-01-24	6.99	7.14	6.79	7.11	7.11	qfq	13,781,657	95,907,058	2.45%
2024-01-23	6.80	6.98	6.73	6.94	6.94	qfq	14,786,738	101,673,224	1.91%
2024-01-22	7.29	7.29	6.74	6.81	6.81	qfq	18,533,964	130,095,746	-6.33%
2024-01-19	7.33	7.35	7.25	7.27	7.27	qfq	9,294,600	67,900,422	-0.55%
2024-01-18	7.29	7.33	7.09	7.31	7.31	qfq	18,534,136	133,493,485	-0.54%
2024-01-17	7.56	7.60	7.34	7.35	7.35	qfq	13,590,200	101,256,903	-3.42%
2024-01-16	7.66	7.70	7.48	7.61	7.61	qfq	12,965,502	98,208,554	-0.78%
2024-01-15	7.79	7.79	7.66	7.67	7.67	qfq	12,537,622	96,625,225	-2.04%
2024-01-12	7.77	7.85	7.75	7.83	7.83	qfq	11,491,200	89,726,383	0.77%
2024-01-11	7.65	7.82	7.65	7.77	7.77	qfq	11,023,426	85,339,571	1.30%
2024-01-10	7.69	7.77	7.56	7.67	7.67	qfq	9,444,762	72,357,239	-0.90%
2024-01-09	7.71	7.84	7.68	7.74	7.74	qfq	15,204,472	117,890,308	0.39%
2024-01-08	8.05	8.05	7.70	7.71	7.71	qfq	26,878,048	208,796,023	-3.99%
2024-01-05	8.24	8.25	8.00	8.03	8.03	qfq	16,206,700	131,285,603	-2.67%
2024-01-04	8.26	8.36	8.22	8.25	8.25	qfq	11,164,197	92,369,260	-0.60%
2024-01-03	8.36	8.37	8.25	8.30	8.30	qfq	13,477,049	111,942,468	-1.19%
2024-01-02	8.42	8.51	8.37	8.40	8.40	qfq	13,981,484	118,083,383	0.36%
2023-12-29	8.23	8.39	8.22	8.37	8.37	qfq	14,230,920	118,696,004	1.58%
2023-12-28	8.08	8.28	7.96	8.24	8.24	qfq	18,095,488	147,483,237	1.60%
2023-12-27	8.10	8.20	8.05	8.11	8.11	qfq	13,618,402	110,227,829	0.00%
2023-12-26	8.23	8.28	8.05	8.11	8.11	qfq	13,729,900	111,382,293	-1.58%
2023-12-25	8.23	8.39	8.22	8.24	8.24	qfq	14,094,100	116,755,525	-0.12%
2023-12-22	8.25	8.35	8.18	8.25	8.25	qfq	13,973,643	115,298,026	0.12%
2023-12-21	8.24	8.32	8.12	8.24	8.24	qfq	14,801,375	121,753,314	-0.60%
2023-12-20	8.52	8.52	8.26	8.29	8.29	qfq	13,106,735	109,814,497	-2.36%
2023-12-19	8.51	8.55	8.42	8.49	8.49	qfq	9,080,600	77,054,747	-0.12%
2023-12-18	8.72	8.72	8.46	8.50	8.50	qfq	13,679,550	117,032,757	-2.41%
2023-12-15	8.82	8.84	8.70	8.71	8.71	qfq	11,127,761	97,381,392	-1.25%
2023-12-14	8.79	8.93	8.78	8.82	8.82	qfq	10,776,336	95,351,355	0.34%
2023-12-13	8.88	8.97	8.78	8.79	8.79	qfq	11,612,006	102,933,759	-1.57%
2023-12-12	8.87	9.08	8.86	8.93	8.93	qfq	12,347,810	110,541,787	0.56%
2023-12-11	8.66	8.89	8.61	8.88	8.88	qfq	21,895,181	191,805,661	2.30%
2023-12-08	8.81	8.89	8.68	8.68	8.68	qfq	16,413,713	143,476,413	-1.48%
2023-12-07	8.77	8.85	8.70	8.81	8.81	qfq	14,329,953	125,822,757	0.46%
2023-12-06	8.83	8.87	8.74	8.77	8.77	qfq	17,362,600	152,579,159	-0.90%
2023-12-05	9.00	9.03	8.82	8.85	8.85	qfq	15,371,737	136,648,725	-1.99%
2023-12-04	9.03	9.20	8.99	9.03	9.03	qfq	13,713,506	124,236,612	0.00%
2023-12-01	8.92	9.07	8.89	9.03	9.03	qfq	15,409,884	138,370,073	1.35%
2023-11-30	9.09	9.10	8.86	8.91	8.91	qfq	15,778,010	141,303,057	-1.98%
2023-11-29	9.11	9.15	9.06	9.09	9.09	qfq	12,850,306	116,925,667	-0.44%
2023-11-28	9.09	9.19	9.07	9.13	9.13	qfq	13,748,441	125,426,724	0.33%
2023-11-27	9.09	9.24	9.06	9.10	9.10	qfq	17,539,006	160,507,726	0.00%
2023-11-24	9.32	9.32	9.06	9.10	9.10	qfq	23,533,991	215,024,588	-2.47%
2023-11-23	9.28	9.35	9.20	9.33	9.33	qfq	21,166,320	196,447,372	0.32%
2023-11-22	9.53	9.60	9.28	9.30	9.30	qfq	28,923,776	272,172,248	-2.82%
2023-11-21	9.86	9.89	9.49	9.57	9.57	qfq	49,051,057	472,302,394	-3.33%
2023-11-20	9.37	9.94	9.33	9.90	9.90	qfq	72,104,258	702,310,902	6.34%
2023-11-17	9.40	9.44	9.18	9.31	9.31	qfq	41,585,319	385,454,896	-0.85%
2023-11-16	9.45	10.04	9.35	9.39	9.39	qfq	95,686,480	925,325,089	0.54%
2023-11-15	9.11	9.45	9.09	9.34	9.34	qfq	51,688,853	480,350,579	2.41%
2023-11-14	8.80	9.18	8.78	9.12	9.12	qfq	37,663,321	339,766,941	3.40%
2023-11-13	8.52	8.84	8.51	8.82	8.82	qfq	19,478,299	169,879,442	3.52%
2023-11-10	8.51	8.55	8.44	8.52	8.52	qfq	6,999,402	59,563,276	-0.12%
2023-11-09	8.58	8.59	8.50	8.53	8.53	qfq	7,946,940	67,832,060	-0.70%
2023-11-08	8.64	8.66	8.55	8.59	8.59	qfq	9,605,556	82,740,539	-0.46%
2023-11-07	8.64	8.66	8.57	8.63	8.63	qfq	8,706,635	75,103,906	0.12%
2023-11-06	8.56	8.65	8.54	8.62	8.62	qfq	11,588,789	99,717,581	1.17%
2023-11-03	8.34	8.57	8.31	8.52	8.52	qfq	13,172,046	111,896,587	2.16%
2023-11-02	8.46	8.52	8.33	8.34	8.34	qfq	11,103,468	93,205,092	-1.30%
2023-11-01	8.47	8.54	8.42	8.45	8.45	qfq	9,502,577	80,524,331	-0.47%
2023-10-31	8.48	8.61	8.44	8.49	8.49	qfq	11,678,576	99,568,960	-0.82%
2023-10-30	8.48	8.60	8.42	8.56	8.56	qfq	10,656,718	90,995,866	0.94%
2023-10-27	8.44	8.51	8.41	8.48	8.48	qfq	10,157,553	85,963,380	0.12%
2023-10-26	8.39	8.49	8.27	8.47	8.47	qfq	12,194,007	102,469,528	1.07%
2023-10-25	8.25	8.49	8.23	8.38	8.38	qfq	14,037,427	117,940,842	1.95%
2023-10-24	8.10	8.25	7.98	8.22	8.22	qfq	12,659,005	103,043,121	1.73%
2023-10-23	8.17	8.29	8.02	8.08	8.08	qfq	11,892,147	96,799,379	-1.22%
2023-10-20	8.36	8.38	8.16	8.18	8.18	qfq	10,166,463	83,852,996	-2.15%
2023-10-19	8.38	8.52	8.34	8.36	8.36	qfq	7,928,283	66,887,188	-0.48%
2023-10-18	8.59	8.59	8.40	8.40	8.40	qfq	9,893,850	83,653,188	-2.33%
2023-10-17	8.65	8.65	8.50	8.60	8.60	qfq	8,312,300	71,287,091	-0.35%
2023-10-16	8.73	8.77	8.60	8.63	8.63	qfq	8,945,100	77,575,348	-0.92%
2023-10-13	8.68	8.75	8.64	8.71	8.71	qfq	8,225,283	71,688,149	0.00%
2023-10-12	8.70	8.74	8.66	8.71	8.71	qfq	6,825,200	59,359,417	0.35%
2023-10-11	8.71	8.75	8.63	8.68	8.68	qfq	8,458,500	73,526,679	-0.46%
2023-10-10	8.59	8.75	8.58	8.72	8.72	qfq	13,193,560	114,722,412	1.87%
2023-10-09	8.59	8.66	8.48	8.56	8.56	qfq	9,233,976	79,031,130	-0.35%
2023-09-28	8.45	8.61	8.45	8.59	8.59	qfq	10,606,150	90,637,161	1.78%
2023-09-27	8.48	8.54	8.43	8.44	8.44	qfq	6,607,250	55,958,042	-0.12%
2023-09-26	8.48	8.51	8.40	8.45	8.45	qfq	7,490,974	63,357,484	-0.35%
2023-09-25	8.62	8.64	8.45	8.48	8.48	qfq	9,494,273	80,748,406	-1.74%
2023-09-22	8.52	8.65	8.47	8.63	8.63	qfq	7,442,405	63,792,263	1.53%
2023-09-21	8.46	8.66	8.46	8.50	8.50	qfq	9,048,301	77,441,493	-0.23%
2023-09-20	8.53	8.65	8.50	8.52	8.52	qfq	6,086,700	52,076,147	-0.70%
2023-09-19	8.72	8.74	8.56	8.58	8.58	qfq	8,641,242	74,474,115	-1.94%
2023-09-18	8.65	8.80	8.62	8.75	8.75	qfq	8,577,200	74,809,403	0.81%
2023-09-15	8.74	8.79	8.66	8.68	8.68	qfq	8,089,012	70,514,116	-0.57%
2023-09-14	8.73	8.82	8.70	8.73	8.73	qfq	9,753,400	85,414,588	-0.34%
2023-09-13	8.90	8.91	8.69	8.76	8.76	qfq	10,700,900	93,829,670	-1.24%
2023-09-12	8.87	8.89	8.80	8.87	8.87	qfq	8,689,700	76,932,794	0.11%
2023-09-11	9.00	9.01	8.83	8.86	8.86	qfq	16,536,367	146,726,704	-1.12%
2023-09-08	8.76	8.97	8.76	8.96	8.96	qfq	16,390,934	145,799,761	2.17%
2023-09-07	8.84	8.94	8.75	8.77	8.77	qfq	14,109,964	124,705,867	-0.90%
2023-09-06	8.59	8.86	8.56	8.85	8.85	qfq	19,245,693	168,481,165	2.43%
2023-09-05	8.77	8.77	8.61	8.64	8.64	qfq	10,887,083	94,409,262	-0.23%
2023-09-04	8.55	8.66	8.52	8.66	8.66	qfq	10,719,744	92,165,800	1.52%
2023-09-01	8.57	8.58	8.48	8.53	8.53	qfq	7,294,500	62,187,881	0.00%
2023-08-31	8.61	8.63	8.50	8.53	8.53	qfq	10,729,071	91,692,349	-1.39%
2023-08-30	8.59	8.74	8.59	8.65	8.65	qfq	14,648,750	126,888,268	0.93%
2023-08-29	8.47	8.60	8.36	8.57	8.57	qfq	18,371,396	156,645,852	3.13%
2023-08-28	8.52	8.58	8.30	8.31	8.31	qfq	22,160,659	187,620,004	1.84%
2023-08-25	8.40	8.40	8.13	8.16	8.16	qfq	19,976,074	164,937,967	-2.86%
2023-08-24	8.69	8.70	8.35	8.40	8.40	qfq	25,584,831	216,776,408	-2.78%
2023-08-23	8.96	8.96	8.63	8.64	8.64	qfq	17,086,500	149,557,418	-3.46%
2023-08-22	9.04	9.12	8.81	8.95	8.95	qfq	15,132,425	135,428,709	-1.00%
2023-08-21	9.15	9.24	9.02	9.04	9.04	qfq	8,808,119	80,454,955	-1.74%
2023-08-18	9.21	9.27	9.14	9.20	9.20	qfq	11,205,649	103,113,371	-0.11%
2023-08-17	9.05	9.23	9.00	9.21	9.21	qfq	12,131,369	110,983,161	1.10%
2023-08-16	9.13	9.19	9.09	9.11	9.11	qfq	9,460,200	86,387,750	-0.22%
2023-08-15	9.33	9.34	9.06	9.13	9.13	qfq	16,372,226	150,221,928	-2.14%
2023-08-14	9.35	9.35	9.21	9.33	9.33	qfq	9,722,100	90,319,443	-0.32%
2023-08-11	9.51	9.53	9.36	9.36	9.36	qfq	10,598,904	99,888,624	-1.68%
2023-08-10	9.43	9.53	9.43	9.52	9.52	qfq	7,362,339	69,943,732	0.74%
2023-08-09	9.48	9.48	9.42	9.45	9.45	qfq	7,417,174	70,067,075	-0.42%
2023-08-08	9.57	9.57	9.43	9.49	9.49	qfq	9,385,541	88,964,219	-0.52%
2023-08-07	9.56	9.59	9.52	9.54	9.54	qfq	7,311,601	69,804,967	-0.21%
2023-08-04	9.52	9.62	9.52	9.56	9.56	qfq	11,571,210	110,674,450	0.53%
2023-08-03	9.50	9.54	9.47	9.51	9.51	qfq	7,712,481	73,276,513	-0.11%
2023-08-02	9.55	9.59	9.50	9.52	9.52	qfq	10,132,223	96,609,581	-0.52%
2023-08-01	9.62	9.62	9.54	9.57	9.57	qfq	13,152,900	125,829,217	-0.52%
2023-07-31	9.55	9.63	9.55	9.62	9.62	qfq	14,394,602	138,200,232	0.84%
2023-07-28	9.45	9.54	9.43	9.54	9.54	qfq	11,631,389	110,505,950	0.53%
2023-07-27	9.48	9.56	9.47	9.49	9.49	qfq	11,225,191	106,727,473	0.11%
2023-07-26	9.52	9.52	9.46	9.48	9.48	qfq	7,866,522	74,592,696	-0.52%
2023-07-25	9.49	9.53	9.46	9.53	9.53	qfq	10,776,417	102,345,537	0.95%
2023-07-24	9.38	9.48	9.36	9.44	9.44	qfq	8,075,415	76,173,380	0.75%
2023-07-21	9.39	9.42	9.33	9.37	9.37	qfq	9,930,113	93,133,802	-0.11%
2023-07-20	9.48	9.52	9.37	9.38	9.38	qfq	13,413,147	126,586,916	-1.26%
2023-07-19	9.47	9.52	9.43	9.50	9.50	qfq	11,843,694	112,310,373	0.11%
2023-07-18	9.52	9.57	9.45	9.49	9.49	qfq	17,275,716	164,178,281	-0.52%