SECURITY DETAIL · RAW DATA

万向钱潮000559.SZ

ASZSECNYSTOCK

最近收盘价10.542026-07-17

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）42,769,324

成交额（元）459,644,490

日线记录717

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 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-03	2025-06-10	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	11.11	11.20	10.46	10.54	10.54	qfq	42,769,324	459,644,490	-4.87%
2026-07-16	11.20	11.42	11.03	11.08	11.08	qfq	32,063,798	359,070,319	-1.34%
2026-07-15	11.25	11.49	11.13	11.23	11.23	qfq	29,153,655	329,505,770	-0.18%
2026-07-14	11.16	11.31	10.95	11.25	11.25	qfq	34,831,158	387,948,617	0.45%
2026-07-13	11.90	11.91	11.19	11.20	11.20	qfq	45,083,822	516,859,640	-6.82%
2026-07-10	11.96	12.42	11.94	12.02	12.02	qfq	58,647,362	713,519,930	0.67%
2026-07-09	11.76	11.99	11.44	11.94	11.94	qfq	47,072,264	552,432,408	1.27%
2026-07-08	12.47	12.56	11.79	11.79	11.79	qfq	59,927,428	718,162,841	-6.43%
2026-07-07	13.13	13.56	12.50	12.60	12.60	qfq	62,209,371	803,648,558	-3.96%
2026-07-06	13.92	14.07	13.10	13.12	13.12	qfq	103,908,703	1,405,881,613	-7.74%
2026-07-03	13.28	14.45	13.24	14.22	14.22	qfq	144,938,137	2,034,491,175	7.97%
2026-07-02	13.00	13.72	12.91	13.17	13.17	qfq	86,513,638	1,155,842,735	1.07%
2026-07-01	12.93	13.30	12.90	13.03	13.03	qfq	47,735,177	625,550,120	0.77%
2026-06-30	12.66	13.09	12.49	12.93	12.93	qfq	50,196,032	643,632,307	3.36%
2026-06-29	12.61	12.75	12.27	12.51	12.51	qfq	47,879,282	599,073,897	-0.95%
2026-06-26	13.25	13.25	12.62	12.63	12.63	qfq	56,416,288	725,580,694	-5.25%
2026-06-25	13.41	13.82	13.18	13.33	13.33	qfq	53,272,470	715,288,384	-1.84%
2026-06-24	13.75	13.82	13.36	13.58	13.58	qfq	43,157,715	586,108,208	0.15%
2026-06-23	13.74	14.30	13.51	13.56	13.56	qfq	63,970,370	890,605,944	-1.81%
2026-06-22	13.61	13.83	13.09	13.81	13.81	qfq	64,617,116	868,362,823	0.44%
2026-06-18	13.55	13.93	13.44	13.75	13.75	qfq	45,664,601	626,382,549	1.33%
2026-06-17	13.78	13.84	13.52	13.57	13.57	qfq	40,171,519	547,829,178	-1.60%
2026-06-16	13.92	14.04	13.65	13.79	13.79	qfq	42,204,659	584,537,590	-0.93%
2026-06-15	13.56	13.95	13.51	13.92	13.92	qfq	42,959,818	593,206,826	3.65%
2026-06-12	13.48	13.76	13.30	13.43	13.43	qfq	47,391,995	641,242,947	1.67%
2026-06-11	13.15	13.50	12.94	13.21	13.21	qfq	54,960,722	723,394,972	-1.42%
2026-06-10	14.33	14.42	13.40	13.40	13.40	qfq	73,660,925	1,013,402,354	-7.59%
2026-06-09	14.91	14.91	14.30	14.50	14.50	qfq	53,332,013	770,522,635	-1.56%
2026-06-08	14.47	15.21	14.38	14.73	14.73	qfq	59,393,655	883,337,385	-2.19%
2026-06-05	14.71	15.50	14.10	15.06	15.06	qfq	102,165,108	1,502,694,886	1.41%
2026-06-04	14.51	15.20	14.30	14.85	14.85	qfq	66,067,625	978,890,930	1.02%
2026-06-03	14.86	15.08	14.64	14.70	14.70	qfq	61,234,403	910,255,178	-1.54%
2026-06-02	15.24	15.51	14.91	14.93	14.93	qfq	61,837,848	935,129,188	-0.93%
2026-06-01	14.92	15.24	14.70	15.07	15.07	qfq	56,221,106	842,290,398	1.96%
2026-05-29	15.49	15.55	14.65	14.78	14.78	qfq	69,257,637	1,034,917,040	-3.52%
2026-05-28	15.62	15.85	15.12	15.32	15.32	qfq	75,606,485	1,161,668,704	-2.79%
2026-05-27	16.39	16.45	15.57	15.76	15.76	qfq	108,532,166	1,732,828,836	-6.30%
2026-05-26	17.20	17.93	16.66	16.82	16.82	qfq	115,194,830	1,997,968,548	-3.61%
2026-05-25	17.90	17.99	17.25	17.45	17.45	qfq	99,549,964	1,743,318,604	-2.57%
2026-05-22	17.80	18.20	17.36	17.91	17.91	qfq	120,255,301	2,149,008,228	-1.00%
2026-05-21	17.65	18.60	17.60	18.09	18.09	qfq	188,923,791	3,433,707,456	2.32%
2026-05-20	17.90	18.07	17.33	17.68	17.68	qfq	106,095,358	1,866,416,088	-2.43%
2026-05-19	17.81	18.40	17.70	18.12	18.12	qfq	142,902,092	2,587,876,477	-0.33%
2026-05-18	17.30	18.98	17.11	18.18	17.98	qfq	203,060,284	3,665,351,771	3.89%
2026-05-15	17.22	17.99	17.10	17.50	17.31	qfq	178,080,172	3,129,694,356	5.80%
2026-05-14	17.57	17.61	16.51	16.54	16.36	qfq	95,273,872	1,621,436,864	-5.21%
2026-05-13	17.42	17.61	17.20	17.45	17.26	qfq	71,781,723	1,249,096,520	-0.34%
2026-05-12	17.76	18.01	17.49	17.51	17.32	qfq	89,814,792	1,586,468,496	-1.63%
2026-05-11	17.68	18.03	17.40	17.80	17.60	qfq	149,811,661	2,645,595,217	0.68%
2026-05-08	17.20	18.54	17.02	17.68	17.49	qfq	175,521,198	3,128,763,493	2.79%
2026-05-07	16.70	17.45	16.50	17.20	17.01	qfq	98,509,663	1,691,194,365	3.49%
2026-05-06	16.09	16.79	16.09	16.62	16.44	qfq	80,516,239	1,330,446,384	3.29%
2026-04-30	15.73	16.43	15.72	16.09	15.91	qfq	61,952,657	1,000,596,597	1.58%
2026-04-29	15.70	16.11	15.60	15.84	15.67	qfq	60,608,791	963,067,190	0.51%
2026-04-28	16.80	16.90	15.73	15.76	15.59	qfq	111,151,896	1,805,025,448	-7.73%
2026-04-27	17.00	17.42	16.67	17.08	16.89	qfq	98,891,659	1,685,467,154	-3.50%
2026-04-24	17.58	18.01	17.50	17.70	17.51	qfq	116,958,656	2,079,322,358	-1.56%
2026-04-23	17.16	18.78	16.53	17.98	17.78	qfq	200,423,122	3,514,876,224	4.84%
2026-04-22	16.98	17.34	16.85	17.15	16.96	qfq	96,435,032	1,649,557,109	-0.69%
2026-04-21	16.44	17.70	16.21	17.27	17.08	qfq	167,208,158	2,861,688,904	4.04%
2026-04-20	16.30	16.84	16.20	16.60	16.42	qfq	110,564,044	1,825,526,345	1.90%
2026-04-17	16.28	16.45	16.11	16.29	16.11	qfq	73,048,265	1,186,636,732	-1.51%
2026-04-16	16.69	16.78	16.30	16.54	16.36	qfq	92,795,692	1,528,174,809	1.60%
2026-04-15	16.60	16.70	16.18	16.28	16.10	qfq	99,671,032	1,634,925,573	-1.09%
2026-04-14	16.33	16.58	16.03	16.46	16.28	qfq	100,146,547	1,638,951,926	1.92%
2026-04-13	15.90	16.18	15.86	16.15	15.97	qfq	112,410,667	1,800,017,234	-1.04%
2026-04-10	15.47	16.84	15.40	16.32	16.14	qfq	184,707,684	3,039,656,884	6.60%
2026-04-09	15.41	15.52	15.08	15.31	15.14	qfq	50,293,754	771,148,585	-2.42%
2026-04-08	15.26	15.72	15.20	15.69	15.52	qfq	61,902,961	960,152,773	5.66%
2026-04-07	15.01	15.10	14.77	14.85	14.69	qfq	35,119,940	524,710,091	0.34%
2026-04-03	15.41	15.42	14.79	14.80	14.64	qfq	42,553,207	635,512,904	-2.89%
2026-04-02	15.55	15.68	15.16	15.24	15.07	qfq	49,700,991	764,332,856	-2.87%
2026-04-01	15.79	15.95	15.43	15.69	15.52	qfq	70,350,525	1,102,853,694	1.69%
2026-03-31	15.40	15.95	15.40	15.43	15.26	qfq	64,552,589	1,008,529,810	0.19%
2026-03-30	15.15	15.46	15.08	15.40	15.23	qfq	39,423,637	602,678,256	-0.19%
2026-03-27	15.11	15.56	15.11	15.43	15.26	qfq	46,780,290	719,359,394	-0.19%
2026-03-26	15.49	15.95	15.40	15.46	15.29	qfq	77,031,349	1,206,677,627	-0.90%
2026-03-25	15.06	15.73	15.06	15.60	15.43	qfq	85,475,624	1,322,249,889	3.93%
2026-03-24	15.18	15.22	14.64	15.01	14.84	qfq	66,667,579	992,863,857	1.21%
2026-03-23	15.29	15.70	14.75	14.83	14.67	qfq	84,941,180	1,296,409,074	-4.63%
2026-03-20	15.99	16.15	15.50	15.55	15.38	qfq	46,802,413	739,342,468	-2.32%
2026-03-19	16.23	16.28	15.83	15.92	15.74	qfq	56,713,632	908,810,553	-3.92%
2026-03-18	16.36	16.60	16.21	16.57	16.39	qfq	45,386,755	745,487,563	1.53%
2026-03-17	16.89	17.00	16.30	16.32	16.14	qfq	58,857,286	979,665,581	-2.22%
2026-03-16	16.81	16.89	16.36	16.69	16.51	qfq	58,466,531	970,603,765	-1.53%
2026-03-13	17.30	17.48	16.85	16.95	16.76	qfq	75,597,794	1,294,244,525	-3.53%
2026-03-12	17.81	18.07	17.51	17.57	17.38	qfq	71,948,282	1,276,024,856	-1.79%
2026-03-11	18.27	18.45	17.84	17.89	17.69	qfq	94,550,203	1,711,352,427	-2.61%
2026-03-10	18.00	18.62	17.80	18.37	18.17	qfq	134,427,603	2,452,606,994	4.02%
2026-03-09	17.47	17.75	17.10	17.66	17.47	qfq	76,558,576	1,331,333,707	-1.29%
2026-03-06	17.73	18.26	17.63	17.89	17.69	qfq	70,105,313	1,262,584,799	0.17%
2026-03-05	17.90	18.18	17.71	17.86	17.66	qfq	97,815,051	1,758,385,994	2.12%
2026-03-04	16.91	17.64	16.91	17.49	17.30	qfq	86,154,695	1,497,438,070	1.69%
2026-03-03	18.67	19.09	17.04	17.20	17.01	qfq	152,114,585	2,696,319,201	-7.92%
2026-03-02	19.26	19.53	18.60	18.68	18.47	qfq	162,375,550	3,073,596,891	-6.93%
2026-02-27	19.22	20.17	19.10	20.07	19.85	qfq	141,709,758	2,793,465,150	3.24%
2026-02-26	19.27	20.24	19.16	19.44	19.23	qfq	162,831,780	3,186,152,109	0.83%
2026-02-25	19.43	19.47	18.88	19.28	19.07	qfq	152,528,822	2,926,833,602	-3.02%
2026-02-24	20.41	20.78	18.85	19.88	19.66	qfq	240,073,049	4,730,172,166	-2.12%
2026-02-13	19.52	20.64	19.46	20.31	20.09	qfq	249,907,782	5,054,041,842	3.52%
2026-02-12	19.85	20.53	19.56	19.62	19.40	qfq	238,529,116	4,744,908,604	-2.92%
2026-02-11	19.24	20.88	18.80	20.21	19.99	qfq	363,938,704	7,221,334,250	3.48%
2026-02-10	17.75	19.53	17.53	19.53	19.32	qfq	229,672,371	4,255,897,439	10.03%
2026-02-09	17.41	17.93	17.38	17.75	17.55	qfq	131,247,991	2,317,054,242	1.89%
2026-02-06	16.56	17.98	16.50	17.42	17.23	qfq	173,222,972	3,017,136,160	4.62%
2026-02-05	17.02	17.08	16.55	16.65	16.47	qfq	84,649,735	1,414,395,177	-3.14%
2026-02-04	17.30	17.39	17.02	17.19	17.00	qfq	95,858,589	1,647,193,223	-1.88%
2026-02-03	17.30	17.55	16.91	17.52	17.33	qfq	126,197,445	2,174,717,707	1.62%
2026-02-02	17.06	17.92	17.06	17.24	17.05	qfq	149,810,746	2,613,265,508	0.06%
2026-01-30	17.19	17.58	16.73	17.23	17.04	qfq	126,410,852	2,171,057,202	0.17%
2026-01-29	17.74	17.93	17.11	17.20	17.01	qfq	132,503,054	2,312,297,306	-3.37%
2026-01-28	18.33	18.33	17.51	17.80	17.60	qfq	148,195,886	2,637,358,680	-3.84%
2026-01-27	18.70	18.91	18.06	18.51	18.31	qfq	146,806,729	2,705,748,503	-1.59%
2026-01-26	19.81	20.30	18.61	18.81	18.60	qfq	197,687,175	3,819,762,471	-4.47%
2026-01-23	19.72	20.68	19.51	19.69	19.47	qfq	203,490,132	4,057,295,409	0.05%
2026-01-22	20.06	20.84	19.49	19.68	19.46	qfq	234,309,792	4,693,634,847	-1.89%
2026-01-21	19.10	20.43	18.89	20.06	19.84	qfq	282,444,284	5,643,940,868	3.08%
2026-01-20	19.22	19.85	18.89	19.46	19.25	qfq	219,520,608	4,245,812,937	0.21%
2026-01-19	19.43	19.99	18.81	19.42	19.21	qfq	295,281,775	5,728,088,408	0.83%
2026-01-16	18.21	19.79	18.21	19.26	19.05	qfq	342,533,648	6,596,136,837	7.06%
2026-01-15	18.56	18.78	17.76	17.99	17.79	qfq	228,245,158	4,139,762,313	-4.26%
2026-01-14	18.96	20.09	18.53	18.79	18.58	qfq	316,324,151	6,103,817,747	-0.84%
2026-01-13	20.11	20.96	18.46	18.95	18.74	qfq	347,836,457	6,802,342,450	-7.33%
2026-01-12	19.85	21.80	19.50	20.45	20.23	qfq	359,069,354	7,328,936,398	3.02%
2026-01-09	18.33	20.36	18.12	19.85	19.63	qfq	353,511,025	6,949,252,099	7.24%
2026-01-08	17.34	19.10	17.20	18.51	18.31	qfq	335,467,313	6,182,519,660	3.87%
2026-01-07	17.50	19.11	17.40	17.82	17.62	qfq	359,146,721	6,496,126,948	-1.49%
2026-01-06	16.71	18.72	16.50	18.09	17.89	qfq	419,846,724	7,440,896,161	6.29%
2026-01-05	16.50	17.57	16.50	17.02	16.83	qfq	381,222,736	6,456,595,958	-1.05%
2025-12-31	16.59	17.26	15.89	17.20	17.01	qfq	474,364,360	8,022,747,064	9.62%
2025-12-30	13.88	15.69	13.80	15.69	15.52	qfq	234,679,028	3,446,306,939	10.03%
2025-12-29	13.63	14.98	13.47	14.26	14.10	qfq	278,905,860	3,942,579,822	4.62%
2025-12-26	13.50	14.11	13.43	13.63	13.48	qfq	309,932,983	4,258,061,454	1.41%
2025-12-25	12.40	13.44	12.39	13.44	13.29	qfq	150,119,902	1,974,540,215	9.98%
2025-12-24	11.68	12.58	11.68	12.22	12.09	qfq	137,353,491	1,674,969,762	3.91%
2025-12-23	11.66	12.15	11.64	11.76	11.63	qfq	113,419,112	1,350,360,730	1.03%
2025-12-22	11.52	11.77	11.43	11.64	11.51	qfq	85,267,880	989,829,454	2.02%
2025-12-19	11.26	11.53	11.26	11.41	11.28	qfq	49,722,395	568,628,519	1.42%
2025-12-18	11.21	11.58	11.19	11.25	11.13	qfq	53,071,465	603,989,582	-0.88%
2025-12-17	11.10	11.41	11.10	11.35	11.23	qfq	49,346,187	554,392,346	1.89%
2025-12-16	11.56	11.60	11.02	11.14	11.02	qfq	61,067,944	685,018,702	-2.71%
2025-12-15	11.61	11.73	11.45	11.45	11.32	qfq	52,214,157	604,277,991	-2.64%
2025-12-12	11.77	11.83	11.59	11.76	11.63	qfq	55,876,032	656,233,306	-0.08%
2025-12-11	12.10	12.17	11.73	11.77	11.64	qfq	71,496,089	851,879,228	-2.57%
2025-12-10	12.12	12.22	12.00	12.08	11.95	qfq	65,172,344	787,682,276	-1.23%
2025-12-09	12.41	12.54	12.14	12.23	12.10	qfq	86,913,127	1,066,355,405	-2.24%
2025-12-08	12.47	12.65	12.26	12.51	12.37	qfq	111,879,719	1,390,810,858	0.97%
2025-12-05	12.61	12.72	12.05	12.39	12.25	qfq	137,074,874	1,691,018,411	-2.82%
2025-12-04	13.46	13.60	12.75	12.75	12.61	qfq	151,008,855	1,990,327,675	-1.85%
2025-12-03	12.88	13.24	12.70	12.99	12.85	qfq	140,217,233	1,822,343,010	-0.38%
2025-12-02	12.56	13.20	12.51	13.04	12.90	qfq	161,613,826	2,082,510,920	3.49%
2025-12-01	12.40	12.98	12.38	12.60	12.46	qfq	128,685,982	1,629,154,742	0.56%
2025-11-28	12.50	12.74	12.25	12.53	12.39	qfq	132,523,447	1,652,745,282	-1.34%
2025-11-27	11.81	12.96	11.72	12.70	12.56	qfq	204,875,938	2,536,376,921	5.83%
2025-11-26	11.63	12.29	11.49	12.00	11.87	qfq	140,537,535	1,680,289,858	1.78%
2025-11-25	11.89	12.12	11.73	11.79	11.66	qfq	115,951,094	1,381,321,844	-0.25%
2025-11-24	11.55	12.00	11.30	11.82	11.69	qfq	115,967,912	1,351,215,180	1.55%
2025-11-21	11.30	12.10	11.22	11.64	11.51	qfq	161,624,421	1,894,487,733	0.69%
2025-11-20	11.87	11.97	11.54	11.56	11.43	qfq	86,842,348	1,014,933,667	-2.53%
2025-11-19	12.07	12.22	11.77	11.86	11.73	qfq	115,906,744	1,384,282,185	-1.98%
2025-11-18	12.61	12.70	12.09	12.10	11.97	qfq	148,128,792	1,818,618,073	-5.25%
2025-11-17	12.75	13.28	12.55	12.77	12.63	qfq	137,268,266	1,764,961,401	-1.62%
2025-11-14	14.09	14.09	12.97	12.98	12.84	qfq	256,128,796	3,432,385,898	-9.92%
2025-11-13	14.57	14.84	14.01	14.41	14.25	qfq	228,674,290	3,287,949,975	-2.50%
2025-11-12	13.96	15.00	13.80	14.78	14.62	qfq	265,085,310	3,845,215,587	4.16%
2025-11-11	13.70	15.09	13.70	14.19	14.03	qfq	286,322,466	4,108,280,544	1.72%
2025-11-10	13.72	14.19	13.51	13.95	13.80	qfq	239,346,735	3,307,028,380	1.82%
2025-11-07	14.09	14.55	13.60	13.70	13.55	qfq	370,737,201	5,230,192,688	-1.15%
2025-11-06	12.45	13.86	12.23	13.86	13.71	qfq	165,778,074	2,203,987,422	10.00%
2025-11-05	12.35	12.80	12.06	12.60	12.46	qfq	187,463,784	2,326,801,085	-2.85%
2025-11-04	12.45	13.29	11.93	12.97	12.83	qfq	290,550,994	3,663,324,112	4.18%
2025-11-03	13.79	13.79	12.32	12.45	12.31	qfq	299,527,917	3,827,479,257	-0.80%
2025-10-31	11.99	12.55	11.98	12.55	12.41	qfq	97,359,618	1,210,819,587	9.99%
2025-10-30	12.01	12.01	11.39	11.41	11.28	qfq	144,403,092	1,677,552,451	-5.70%
2025-10-29	11.86	12.30	11.66	12.10	11.97	qfq	165,985,406	1,992,422,089	0.41%
2025-10-28	11.38	12.30	11.26	12.05	11.92	qfq	234,350,851	2,773,785,503	5.89%
2025-10-27	11.18	11.45	11.09	11.38	11.25	qfq	122,096,617	1,374,513,449	2.34%
2025-10-24	10.94	11.28	10.85	11.12	11.00	qfq	96,160,002	1,063,771,852	2.39%
2025-10-23	11.00	11.09	10.70	10.86	10.74	qfq	84,384,794	914,833,342	-2.95%
2025-10-22	11.07	11.54	10.74	11.19	11.07	qfq	129,489,028	1,447,049,247	0.36%
2025-10-21	10.98	11.25	10.81	11.15	11.03	qfq	111,803,729	1,234,796,388	0.72%
2025-10-20	11.06	11.29	10.92	11.07	10.95	qfq	100,885,193	1,121,525,269	1.56%
2025-10-17	11.36	11.43	10.90	10.90	10.78	qfq	112,087,351	1,252,670,200	-2.33%
2025-10-16	11.60	11.62	11.11	11.16	11.04	qfq	147,829,395	1,669,601,185	-6.69%
2025-10-15	11.30	12.20	11.07	11.96	11.83	qfq	219,705,251	2,561,050,048	3.55%
2025-10-14	11.56	12.30	11.36	11.55	11.42	qfq	200,976,188	2,370,724,675	1.94%
2025-10-13	10.90	11.49	10.90	11.33	11.21	qfq	162,663,990	1,828,150,188	-3.49%
2025-10-10	12.50	12.76	11.73	11.74	11.61	qfq	265,484,458	3,210,808,619	-9.90%
2025-10-09	12.62	13.25	12.34	13.03	12.89	qfq	332,058,550	4,275,851,885	2.92%
2025-09-30	13.30	14.10	12.64	12.66	12.52	qfq	461,028,343	6,085,560,356	-2.47%
2025-09-29	12.14	12.98	11.62	12.98	12.84	qfq	327,467,425	4,033,899,803	10.00%
2025-09-26	10.82	11.80	10.80	11.80	11.67	qfq	166,570,831	1,906,823,262	9.97%
2025-09-25	11.01	11.23	10.56	10.73	10.61	qfq	264,931,164	2,870,613,641	-3.42%
2025-09-24	11.39	11.63	10.89	11.11	10.99	qfq	369,949,481	4,144,704,702	0.82%
2025-09-23	10.09	11.02	9.75	11.02	10.90	qfq	315,817,326	3,307,179,603	9.98%
2025-09-22	9.80	10.47	9.63	10.02	9.91	qfq	304,698,198	3,042,978,281	-3.38%
2025-09-19	11.50	11.50	10.37	10.37	10.26	qfq	289,655,801	3,076,706,274	-9.98%
2025-09-18	11.09	11.52	10.82	11.52	11.39	qfq	440,273,269	5,004,306,115	10.03%
2025-09-17	10.47	10.47	10.10	10.47	10.35	qfq	100,810,913	1,051,346,741	9.98%
2025-09-16	9.11	9.52	9.05	9.52	9.42	qfq	200,664,226	1,892,896,022	10.06%
2025-09-15	7.87	8.65	7.86	8.65	8.55	qfq	75,587,473	637,814,744	10.05%
2025-09-12	7.94	8.00	7.86	7.86	7.77	qfq	34,017,725	269,415,228	-1.26%
2025-09-11	7.85	7.96	7.75	7.96	7.87	qfq	44,426,043	349,715,136	0.89%
2025-09-10	8.02	8.08	7.86	7.89	7.80	qfq	43,228,645	342,968,815	-1.38%
2025-09-09	7.95	8.06	7.86	8.00	7.91	qfq	58,544,488	465,595,998	0.38%
2025-09-08	7.75	8.00	7.73	7.97	7.88	qfq	56,907,367	449,208,677	2.31%
2025-09-05	7.54	7.79	7.49	7.79	7.70	qfq	50,550,650	388,351,029	3.45%
2025-09-04	7.60	7.69	7.40	7.53	7.45	qfq	46,680,140	352,716,728	-0.66%
2025-09-03	7.81	7.93	7.57	7.58	7.50	qfq	41,953,754	323,359,291	-3.07%
2025-09-02	7.86	7.91	7.57	7.82	7.73	qfq	61,766,899	477,047,185	-0.76%
2025-09-01	8.00	8.06	7.85	7.88	7.79	qfq	42,283,244	334,650,435	-1.38%
2025-08-29	7.93	8.14	7.83	7.99	7.90	qfq	51,772,089	413,387,632	0.50%
2025-08-28	7.93	8.01	7.71	7.95	7.86	qfq	61,368,782	482,693,157	0.25%
2025-08-27	8.15	8.24	7.93	7.93	7.84	qfq	69,670,137	565,159,878	-3.06%
2025-08-26	8.12	8.23	8.06	8.18	8.09	qfq	52,415,171	428,060,085	0.49%
2025-08-25	8.18	8.22	8.06	8.14	8.05	qfq	60,002,411	487,996,322	-0.37%
2025-08-22	8.13	8.19	8.07	8.17	8.08	qfq	50,648,725	411,951,948	0.12%
2025-08-21	8.36	8.39	8.11	8.16	8.07	qfq	67,013,470	549,570,940	-1.69%
2025-08-20	8.09	8.30	8.02	8.30	8.21	qfq	88,485,857	727,029,965	2.09%
2025-08-19	7.99	8.26	7.83	8.13	8.04	qfq	95,035,672	766,792,670	1.88%
2025-08-18	7.95	8.08	7.92	7.98	7.89	qfq	66,773,538	534,626,890	1.27%
2025-08-15	7.76	7.90	7.75	7.88	7.79	qfq	46,769,248	367,596,305	1.68%
2025-08-14	7.95	7.97	7.71	7.75	7.66	qfq	45,666,403	357,029,532	-1.90%
2025-08-13	7.81	7.94	7.77	7.90	7.81	qfq	54,430,480	428,239,584	1.28%
2025-08-12	7.80	7.82	7.73	7.80	7.71	qfq	24,473,691	190,262,163	0.13%
2025-08-11	7.68	7.80	7.67	7.79	7.70	qfq	29,417,694	228,388,583	1.30%
2025-08-08	7.78	7.79	7.66	7.69	7.61	qfq	32,815,988	252,977,228	-1.41%
2025-08-07	7.90	7.96	7.77	7.80	7.71	qfq	36,571,149	286,320,244	-1.14%
2025-08-06	7.70	7.94	7.64	7.89	7.80	qfq	60,435,481	472,992,118	2.60%
2025-08-05	7.65	7.76	7.65	7.69	7.61	qfq	38,016,720	292,678,452	0.52%
2025-08-04	7.56	7.65	7.51	7.65	7.57	qfq	23,896,332	181,337,309	0.92%
2025-08-01	7.53	7.62	7.51	7.58	7.50	qfq	22,005,445	166,298,388	0.40%
2025-07-31	7.61	7.72	7.53	7.55	7.47	qfq	29,725,831	226,112,435	-1.31%
2025-07-30	7.82	7.82	7.63	7.65	7.57	qfq	46,663,344	359,590,870	-2.55%
2025-07-29	7.89	7.92	7.75	7.85	7.76	qfq	43,948,200	343,163,344	-1.01%
2025-07-28	7.82	8.08	7.82	7.93	7.84	qfq	57,991,568	461,987,603	1.54%
2025-07-25	7.88	7.93	7.79	7.81	7.72	qfq	41,381,675	323,830,221	-1.14%
2025-07-24	7.80	7.92	7.79	7.90	7.81	qfq	36,050,766	283,932,468	1.41%
2025-07-23	7.95	8.02	7.78	7.79	7.70	qfq	56,674,111	447,158,666	-2.26%
2025-07-22	8.08	8.09	7.92	7.97	7.88	qfq	52,215,928	415,641,562	-1.36%
2025-07-21	7.92	8.12	7.91	8.08	7.99	qfq	75,840,050	608,501,321	2.28%
2025-07-18	7.96	8.00	7.86	7.90	7.81	qfq	40,605,707	320,717,933	-0.88%
2025-07-17	7.92	8.00	7.89	7.97	7.88	qfq	41,041,120	326,150,829	0.13%
2025-07-16	7.89	8.06	7.84	7.96	7.87	qfq	51,722,196	411,534,746	1.02%
2025-07-15	8.00	8.06	7.78	7.88	7.79	qfq	72,449,395	570,465,830	-1.87%
2025-07-14	8.05	8.11	7.95	8.03	7.94	qfq	48,824,593	392,391,524	-0.12%
2025-07-11	8.02	8.06	7.96	8.04	7.95	qfq	48,361,200	387,559,675	0.25%
2025-07-10	8.12	8.12	7.95	8.02	7.93	qfq	66,994,712	536,697,671	-1.47%
2025-07-09	8.30	8.37	8.11	8.14	8.05	qfq	90,476,387	741,430,854	-1.81%
2025-07-08	7.92	8.40	7.92	8.29	8.20	qfq	130,438,463	1,074,715,204	3.88%
2025-07-07	8.13	8.15	7.93	7.98	7.89	qfq	94,003,296	753,806,799	-1.97%
2025-07-04	7.75	8.18	7.66	8.14	8.05	qfq	163,288,481	1,308,274,201	5.44%
2025-07-03	7.64	7.74	7.60	7.72	7.64	qfq	53,596,105	411,656,157	0.65%
2025-07-02	7.64	7.81	7.57	7.67	7.59	qfq	77,736,466	599,791,922	0.66%
2025-07-01	7.65	7.67	7.54	7.62	7.54	qfq	44,546,488	338,824,818	-0.39%
2025-06-30	7.60	7.68	7.58	7.65	7.57	qfq	52,169,001	398,048,897	0.00%
2025-06-27	7.87	7.91	7.62	7.65	7.57	qfq	78,013,519	601,253,885	-0.26%
2025-06-26	7.74	7.85	7.65	7.67	7.59	qfq	87,168,624	675,559,839	-0.39%
2025-06-25	7.55	7.71	7.51	7.70	7.62	qfq	77,828,297	594,244,787	1.99%
2025-06-24	7.36	7.60	7.36	7.55	7.47	qfq	68,544,912	515,390,384	3.28%
2025-06-23	7.17	7.34	7.17	7.31	7.23	qfq	35,734,175	259,541,927	0.97%
2025-06-20	7.30	7.37	7.20	7.24	7.16	qfq	44,071,773	320,162,754	-0.96%
2025-06-19	7.48	7.54	7.28	7.31	7.23	qfq	58,678,636	434,503,706	-2.27%
2025-06-18	7.55	7.56	7.38	7.48	7.40	qfq	55,106,621	409,385,530	-0.80%
2025-06-17	7.64	7.68	7.51	7.54	7.46	qfq	55,138,642	416,881,263	-2.08%
2025-06-16	7.50	7.70	7.50	7.70	7.62	qfq	55,558,300	424,280,033	0.79%
2025-06-13	7.95	8.08	7.60	7.64	7.56	qfq	102,066,832	797,462,175	-2.18%
2025-06-12	7.83	7.88	7.70	7.81	7.72	qfq	97,033,025	755,305,785	-1.88%
2025-06-11	7.56	8.08	7.56	7.96	7.87	qfq	189,375,967	1,489,382,866	5.85%
2025-06-10	7.69	7.69	7.37	7.52	7.44	qfq	80,246,601	605,071,470	-3.59%
2025-06-09	7.76	7.88	7.74	7.80	7.54	qfq	57,309,452	447,576,170	0.52%
2025-06-06	7.90	7.90	7.73	7.76	7.50	qfq	63,307,146	491,854,499	-1.77%
2025-06-05	7.84	7.97	7.71	7.90	7.63	qfq	104,788,565	823,705,994	0.77%
2025-06-04	7.78	7.93	7.76	7.84	7.57	qfq	69,305,738	543,486,516	0.77%
2025-06-03	7.73	7.86	7.72	7.78	7.52	qfq	59,527,706	463,579,998	0.00%
2025-05-30	7.90	7.94	7.69	7.78	7.52	qfq	94,176,614	732,465,931	-2.26%
2025-05-29	7.91	8.08	7.91	7.96	7.69	qfq	87,724,568	701,531,962	0.13%
2025-05-28	8.20	8.24	7.91	7.95	7.68	qfq	115,027,622	924,005,569	-2.69%
2025-05-27	8.15	8.22	7.99	8.17	7.89	qfq	109,461,906	888,401,212	-0.61%
2025-05-26	8.28	8.31	8.11	8.22	7.94	qfq	115,032,615	940,335,557	-0.48%
2025-05-23	8.42	8.55	8.25	8.26	7.98	qfq	160,956,782	1,344,830,681	-1.90%
2025-05-22	8.81	9.01	8.37	8.42	8.14	qfq	234,548,672	2,017,497,993	-7.27%
2025-05-21	9.21	9.50	9.02	9.08	8.77	qfq	255,071,790	2,357,290,454	-1.20%
2025-05-20	9.14	9.74	8.88	9.19	8.88	qfq	298,230,199	2,773,048,158	0.99%
2025-05-19	9.41	9.42	8.85	9.10	8.79	qfq	294,191,533	2,672,359,684	-3.29%
2025-05-16	8.69	9.56	8.56	9.41	9.09	qfq	395,660,278	3,664,389,733	8.29%
2025-05-15	9.18	9.23	8.66	8.69	8.40	qfq	302,581,960	2,706,738,875	-3.44%
2025-05-14	9.27	9.43	8.89	9.00	8.70	qfq	368,051,575	3,347,779,516	-7.60%
2025-05-13	9.55	10.11	9.28	9.74	9.41	qfq	492,860,649	4,742,172,703	4.96%
2025-05-12	9.28	9.28	8.88	9.28	8.97	qfq	355,569,057	3,271,672,228	9.95%
2025-05-09	7.86	8.44	7.77	8.44	8.15	qfq	88,967,801	734,551,770	10.04%
2025-05-08	7.25	7.67	7.10	7.67	7.41	qfq	68,625,292	517,721,634	10.04%
2025-05-07	6.79	6.99	6.73	6.97	6.73	qfq	89,550,055	614,333,768	3.26%
2025-05-06	6.58	6.77	6.57	6.75	6.52	qfq	48,334,828	324,360,730	3.85%
2025-04-30	6.39	6.55	6.35	6.50	6.28	qfq	35,121,420	226,839,471	2.04%
2025-04-29	6.25	6.39	6.23	6.37	6.15	qfq	28,818,806	182,857,987	1.92%
2025-04-28	6.47	6.49	6.24	6.25	6.04	qfq	32,918,940	207,196,453	-3.10%
2025-04-25	6.40	6.53	6.37	6.45	6.23	qfq	28,615,104	184,446,070	0.94%
2025-04-24	6.53	6.53	6.37	6.39	6.17	qfq	46,634,321	300,405,623	-2.14%
2025-04-23	6.25	6.62	6.25	6.53	6.31	qfq	84,579,954	546,671,306	5.49%
2025-04-22	6.21	6.32	6.14	6.19	5.98	qfq	30,789,125	191,166,707	-0.80%
2025-04-21	6.03	6.25	6.00	6.24	6.03	qfq	35,975,736	221,944,374	2.97%
2025-04-18	6.01	6.09	5.98	6.06	5.86	qfq	27,576,429	166,698,238	0.17%
2025-04-17	6.01	6.13	5.98	6.05	5.85	qfq	30,883,828	187,941,660	-0.98%
2025-04-16	6.35	6.37	6.05	6.11	5.90	qfq	59,885,680	369,180,593	-4.68%
2025-04-15	6.36	6.56	6.31	6.41	6.19	qfq	61,743,836	396,293,292	1.26%
2025-04-14	6.34	6.56	6.30	6.33	6.12	qfq	54,972,701	352,101,671	1.77%
2025-04-11	6.05	6.31	5.98	6.22	6.01	qfq	64,751,064	403,093,072	0.65%
2025-04-10	6.24	6.44	6.17	6.18	5.97	qfq	88,718,569	558,455,839	1.31%
2025-04-09	6.03	6.20	5.64	6.10	5.89	qfq	119,783,244	706,750,891	-2.71%
2025-04-08	6.79	6.89	6.26	6.27	6.06	qfq	121,231,889	779,269,649	-9.78%
2025-04-07	7.15	7.44	6.95	6.95	6.71	qfq	95,429,283	674,204,004	-9.97%
2025-04-03	7.44	7.95	7.35	7.72	7.46	qfq	236,812,700	1,788,818,899	3.62%
2025-04-02	6.75	7.45	6.65	7.45	7.20	qfq	169,652,121	1,242,683,884	10.04%
2025-04-01	7.05	7.08	6.76	6.77	6.54	qfq	92,769,464	634,945,289	-3.42%
2025-03-31	7.28	7.61	6.96	7.01	6.77	qfq	158,187,971	1,138,124,619	-5.91%
2025-03-28	7.01	7.60	7.01	7.45	7.20	qfq	149,969,193	1,119,845,090	7.81%
2025-03-27	6.87	7.07	6.74	6.91	6.68	qfq	51,704,672	357,214,539	-0.14%
2025-03-26	6.74	7.14	6.72	6.92	6.69	qfq	49,513,607	345,004,608	2.37%
2025-03-25	6.90	7.00	6.74	6.76	6.53	qfq	39,709,167	271,560,650	-2.17%
2025-03-24	7.06	7.12	6.76	6.91	6.68	qfq	64,840,517	448,307,986	-1.99%
2025-03-21	7.40	7.61	7.04	7.05	6.81	qfq	102,675,225	748,976,327	-4.21%
2025-03-20	7.17	7.62	7.13	7.36	7.11	qfq	86,171,992	633,819,728	2.51%
2025-03-19	7.14	7.32	7.04	7.18	6.94	qfq	57,858,671	414,756,896	0.56%
2025-03-18	6.91	7.14	6.90	7.14	6.90	qfq	67,229,720	474,492,378	3.48%
2025-03-17	6.96	6.97	6.86	6.90	6.67	qfq	30,539,764	210,783,272	-0.43%
2025-03-14	6.92	6.94	6.80	6.93	6.70	qfq	43,876,137	302,696,399	0.58%
2025-03-13	7.05	7.14	6.77	6.89	6.66	qfq	49,886,618	344,071,543	-1.85%
2025-03-12	7.11	7.15	6.99	7.02	6.78	qfq	47,974,951	337,930,288	-0.43%
2025-03-11	7.05	7.27	6.91	7.05	6.81	qfq	84,591,416	597,087,722	-1.54%
2025-03-10	6.80	7.44	6.64	7.16	6.92	qfq	112,560,138	790,792,063	5.92%
2025-03-07	6.67	6.81	6.63	6.76	6.53	qfq	37,465,687	252,644,689	1.20%
2025-03-06	6.60	6.75	6.58	6.68	6.45	qfq	38,005,503	254,497,916	1.21%
2025-03-05	6.53	6.62	6.45	6.60	6.38	qfq	32,601,645	213,420,571	1.07%
2025-03-04	6.42	6.56	6.38	6.53	6.31	qfq	25,014,404	162,932,750	0.62%
2025-03-03	6.43	6.65	6.38	6.49	6.27	qfq	38,207,457	249,330,155	0.31%
2025-02-28	6.86	6.88	6.45	6.47	6.25	qfq	45,073,872	298,031,738	-4.01%
2025-02-27	6.75	6.90	6.61	6.74	6.51	qfq	47,217,066	318,009,416	0.90%
2025-02-26	6.46	6.75	6.46	6.68	6.45	qfq	51,647,330	343,565,443	3.73%
2025-02-25	6.46	6.49	6.39	6.44	6.22	qfq	25,815,692	166,289,038	-0.92%
2025-02-24	6.51	6.60	6.45	6.50	6.28	qfq	34,151,471	222,898,912	-0.15%
2025-02-21	6.37	6.60	6.37	6.51	6.29	qfq	43,171,803	280,634,774	1.88%
2025-02-20	6.49	6.50	6.35	6.39	6.17	qfq	28,750,887	183,778,583	-1.39%
2025-02-19	6.31	6.53	6.24	6.48	6.26	qfq	43,805,308	281,299,479	2.05%
2025-02-18	6.33	6.45	6.29	6.35	6.14	qfq	34,705,473	221,119,058	0.79%
2025-02-17	6.30	6.34	6.24	6.30	6.09	qfq	19,684,858	123,582,480	0.00%
2025-02-14	6.27	6.34	6.26	6.30	6.09	qfq	16,476,513	103,837,302	0.32%
2025-02-13	6.43	6.45	6.27	6.28	6.07	qfq	23,260,132	147,026,543	-2.18%
2025-02-12	6.34	6.45	6.32	6.42	6.20	qfq	23,858,727	152,394,355	1.10%
2025-02-11	6.36	6.39	6.29	6.35	6.14	qfq	18,312,629	115,981,916	-0.31%
2025-02-10	6.38	6.45	6.30	6.37	6.15	qfq	29,009,959	184,131,231	-0.62%
2025-02-07	6.33	6.51	6.26	6.41	6.19	qfq	38,945,324	248,857,563	1.26%
2025-02-06	6.08	6.33	6.06	6.33	6.12	qfq	27,077,781	169,016,215	3.60%
2025-02-05	6.07	6.17	6.05	6.11	5.90	qfq	13,885,220	84,880,007	1.16%
2025-01-27	6.20	6.22	6.04	6.04	5.84	qfq	15,809,684	96,576,967	-2.27%
2025-01-24	6.08	6.20	6.06	6.18	5.97	qfq	16,228,248	99,760,676	1.48%
2025-01-23	6.14	6.25	6.08	6.09	5.88	qfq	21,710,575	133,970,182	0.16%
2025-01-22	6.15	6.16	6.05	6.08	5.87	qfq	14,789,880	90,112,600	-1.46%
2025-01-21	6.21	6.22	6.11	6.17	5.96	qfq	14,974,747	92,164,548	-0.16%
2025-01-20	6.23	6.29	6.15	6.18	5.97	qfq	15,712,620	97,611,449	-0.16%
2025-01-17	6.18	6.21	6.12	6.19	5.98	qfq	13,805,663	85,298,853	0.32%
2025-01-16	6.20	6.27	6.14	6.17	5.96	qfq	16,898,378	104,724,956	-0.32%
2025-01-15	6.21	6.25	6.16	6.19	5.98	qfq	16,803,750	104,271,317	-0.48%
2025-01-14	5.92	6.22	5.90	6.22	6.01	qfq	24,345,295	148,780,915	5.07%
2025-01-13	5.86	5.98	5.82	5.92	5.72	qfq	17,545,781	103,660,456	0.17%
2025-01-10	5.93	6.11	5.91	5.91	5.71	qfq	23,516,369	141,120,946	-0.34%
2025-01-09	5.91	5.97	5.87	5.93	5.73	qfq	16,001,825	94,948,673	0.51%
2025-01-08	5.92	5.96	5.73	5.90	5.70	qfq	22,515,798	131,651,385	-1.17%
2025-01-07	5.95	6.03	5.90	5.97	5.77	qfq	16,979,193	101,175,789	0.17%
2025-01-06	5.84	6.02	5.79	5.96	5.76	qfq	24,628,439	146,096,413	2.05%
2025-01-03	5.98	6.07	5.82	5.84	5.64	qfq	25,478,679	151,445,870	-2.18%
2025-01-02	6.16	6.20	5.89	5.97	5.77	qfq	30,614,791	185,782,573	-2.93%
2024-12-31	6.35	6.38	6.14	6.15	5.94	qfq	25,252,072	157,310,915	-3.00%
2024-12-30	6.37	6.46	6.33	6.34	6.13	qfq	18,498,535	118,117,994	-0.78%
2024-12-27	6.24	6.48	6.23	6.39	6.17	qfq	27,211,185	174,130,145	2.08%
2024-12-26	6.21	6.30	6.18	6.26	6.05	qfq	14,406,021	90,129,539	0.81%
2024-12-25	6.38	6.40	6.17	6.21	6.00	qfq	18,746,262	116,887,268	-2.51%
2024-12-24	6.27	6.40	6.25	6.37	6.15	qfq	20,090,460	127,575,263	1.92%
2024-12-23	6.43	6.45	6.23	6.25	6.04	qfq	24,793,119	156,522,587	-3.10%
2024-12-20	6.40	6.47	6.36	6.45	6.23	qfq	17,747,620	113,945,141	0.62%
2024-12-19	6.38	6.43	6.30	6.41	6.19	qfq	17,340,595	110,366,211	-0.62%
2024-12-18	6.42	6.49	6.39	6.45	6.23	qfq	19,099,037	123,142,733	0.94%
2024-12-17	6.40	6.47	6.36	6.39	6.17	qfq	22,130,473	141,785,992	-0.47%
2024-12-16	6.42	6.53	6.37	6.42	6.20	qfq	24,242,660	156,338,002	-0.31%
2024-12-13	6.56	6.59	6.44	6.44	6.22	qfq	32,934,758	213,579,514	-2.42%
2024-12-12	6.65	6.68	6.51	6.60	6.38	qfq	28,826,186	189,780,777	-0.75%
2024-12-11	6.58	6.67	6.55	6.65	6.43	qfq	26,631,425	176,252,280	0.45%
2024-12-10	6.75	6.83	6.60	6.62	6.40	qfq	47,097,615	316,036,637	0.30%
2024-12-09	6.66	6.79	6.55	6.60	6.38	qfq	34,527,331	229,767,842	-0.75%
2024-12-06	6.65	6.67	6.54	6.65	6.43	qfq	30,963,940	204,926,600	0.15%
2024-12-05	6.54	6.66	6.52	6.64	6.42	qfq	25,738,521	170,033,890	0.91%
2024-12-04	6.64	6.67	6.52	6.58	6.36	qfq	28,867,997	190,381,331	-1.35%
2024-12-03	6.62	6.75	6.57	6.67	6.44	qfq	44,064,479	293,446,428	0.76%
2024-12-02	6.49	6.63	6.47	6.62	6.40	qfq	34,627,365	227,150,706	2.16%
2024-11-29	6.36	6.54	6.32	6.48	6.26	qfq	35,817,339	230,623,963	1.89%
2024-11-28	6.35	6.48	6.34	6.36	6.14	qfq	29,731,948	190,584,751	-0.31%
2024-11-27	6.35	6.38	6.16	6.38	6.16	qfq	32,519,651	203,846,679	0.31%
2024-11-26	6.41	6.44	6.32	6.36	6.14	qfq	26,985,977	171,969,956	-0.78%
2024-11-25	6.43	6.47	6.28	6.41	6.19	qfq	34,560,723	219,766,526	0.47%
2024-11-22	6.72	6.74	6.37	6.38	6.16	qfq	53,236,465	348,193,191	-5.34%
2024-11-21	6.76	6.83	6.67	6.74	6.51	qfq	39,177,879	263,988,344	-1.03%
2024-11-20	6.70	6.86	6.63	6.81	6.58	qfq	48,273,089	327,825,407	1.34%
2024-11-19	6.54	6.74	6.53	6.72	6.49	qfq	42,747,619	283,577,144	2.60%
2024-11-18	6.55	6.68	6.49	6.55	6.33	qfq	49,164,579	323,300,557	0.00%
2024-11-15	6.85	6.90	6.53	6.55	6.33	qfq	72,989,006	489,780,974	-5.07%
2024-11-14	7.30	7.39	6.86	6.90	6.67	qfq	67,589,306	476,223,816	-4.03%
2024-11-13	7.15	7.35	7.04	7.19	6.95	qfq	59,167,566	424,472,796	0.00%
2024-11-12	7.27	7.49	7.11	7.19	6.95	qfq	82,483,840	599,976,752	-0.55%
2024-11-11	7.17	7.32	7.08	7.23	6.99	qfq	95,774,959	688,204,585	-0.41%
2024-11-08	7.10	7.59	7.06	7.26	7.01	qfq	134,062,655	990,396,787	2.11%
2024-11-07	7.35	7.47	6.96	7.11	6.87	qfq	139,509,102	995,579,074	-2.07%
2024-11-06	7.20	8.11	7.20	7.26	7.01	qfq	193,828,722	1,466,147,089	-1.63%
2024-11-05	7.30	7.62	7.03	7.38	7.13	qfq	233,467,814	1,710,793,670	6.49%
2024-11-04	6.29	6.93	6.26	6.93	6.70	qfq	94,403,036	637,486,671	10.00%
2024-11-01	6.88	6.90	6.25	6.30	6.09	qfq	155,363,265	1,016,204,897	-3.37%
2024-10-31	5.97	6.52	5.95	6.52	6.30	qfq	70,466,014	447,610,012	9.95%
2024-10-30	5.82	5.94	5.79	5.93	5.73	qfq	34,966,962	205,050,846	1.37%
2024-10-29	6.01	6.10	5.79	5.85	5.65	qfq	57,621,997	341,252,979	-1.35%
2024-10-28	5.67	5.97	5.62	5.93	5.73	qfq	60,320,104	352,013,801	5.89%
2024-10-25	5.40	5.64	5.40	5.60	5.41	qfq	43,873,160	243,894,813	4.09%
2024-10-24	5.35	5.41	5.31	5.38	5.20	qfq	22,047,089	118,235,701	0.37%
2024-10-23	5.36	5.39	5.31	5.36	5.18	qfq	23,884,016	127,827,213	0.37%
2024-10-22	5.31	5.38	5.29	5.34	5.16	qfq	23,481,937	125,279,713	0.95%
2024-10-21	5.40	5.42	5.26	5.29	5.11	qfq	28,772,897	152,563,908	-1.31%
2024-10-18	5.25	5.44	5.20	5.36	5.18	qfq	24,828,505	132,605,489	2.49%
2024-10-17	5.30	5.38	5.23	5.23	5.05	qfq	17,551,963	92,972,991	-1.13%
2024-10-16	5.26	5.34	5.22	5.29	5.11	qfq	16,395,219	86,507,064	-0.38%
2024-10-15	5.45	5.45	5.29	5.31	5.13	qfq	21,804,854	117,155,477	-2.21%
2024-10-14	5.38	5.45	5.30	5.43	5.25	qfq	27,246,594	146,506,718	0.93%
2024-10-11	5.57	5.57	5.31	5.38	5.20	qfq	31,809,359	172,178,628	-2.89%
2024-10-10	5.57	5.74	5.41	5.54	5.35	qfq	38,746,194	215,108,207	-0.36%
2024-10-09	5.71	5.78	5.48	5.56	5.37	qfq	59,708,280	337,590,194	-5.60%
2024-10-08	6.10	6.16	5.57	5.89	5.69	qfq	87,629,286	514,793,527	5.18%
2024-09-30	5.30	5.64	5.30	5.60	5.41	qfq	59,135,123	324,303,178	7.69%
2024-09-27	5.15	5.30	5.14	5.20	5.02	qfq	29,334,293	152,674,594	1.96%
2024-09-26	4.97	5.10	4.95	5.10	4.93	qfq	20,202,186	101,892,067	2.20%
2024-09-25	5.05	5.10	4.98	4.99	4.82	qfq	18,644,416	94,009,738	-0.20%
2024-09-24	4.93	5.04	4.92	5.00	4.83	qfq	20,837,029	103,923,048	1.42%
2024-09-23	4.95	5.00	4.90	4.93	4.76	qfq	13,716,549	67,921,993	-0.40%
2024-09-20	4.91	4.97	4.89	4.95	4.78	qfq	13,933,143	68,760,439	0.81%
2024-09-19	4.92	4.96	4.87	4.91	4.74	qfq	16,132,497	79,223,684	-0.41%
2024-09-18	4.86	4.95	4.85	4.93	4.76	qfq	16,801,370	82,458,506	1.23%
2024-09-13	4.91	4.95	4.86	4.87	4.71	qfq	15,028,375	73,571,244	-0.81%
2024-09-12	4.89	4.97	4.85	4.91	4.74	qfq	19,637,275	96,547,356	0.82%
2024-09-11	4.81	4.93	4.77	4.87	4.71	qfq	25,029,460	121,860,274	0.83%
2024-09-10	4.68	4.84	4.66	4.83	4.67	qfq	23,508,911	111,609,295	2.99%
2024-09-09	4.64	4.73	4.62	4.69	4.53	qfq	17,602,500	82,615,844	0.86%
2024-09-06	4.63	4.72	4.63	4.65	4.49	qfq	15,972,068	74,690,073	0.00%
2024-09-05	4.66	4.68	4.62	4.65	4.49	qfq	13,735,200	63,832,949	0.22%
2024-09-04	4.55	4.67	4.53	4.64	4.48	qfq	15,636,792	72,258,567	1.53%
2024-09-03	4.47	4.57	4.47	4.57	4.42	qfq	14,103,387	64,082,330	1.78%
2024-09-02	4.49	4.56	4.48	4.49	4.34	qfq	18,540,379	83,839,287	0.22%
2024-08-30	4.43	4.54	4.42	4.48	4.33	qfq	14,525,117	65,267,807	1.13%
2024-08-29	4.30	4.45	4.30	4.43	4.28	qfq	11,777,751	51,881,270	2.07%
2024-08-28	4.27	4.37	4.26	4.34	4.19	qfq	11,286,095	48,838,640	1.17%
2024-08-27	4.38	4.39	4.28	4.29	4.14	qfq	11,392,765	49,311,423	-1.15%
2024-08-26	4.33	4.39	4.30	4.34	4.19	qfq	9,033,227	39,241,519	0.70%
2024-08-23	4.28	4.32	4.26	4.31	4.16	qfq	9,082,277	39,004,963	0.47%
2024-08-22	4.36	4.40	4.29	4.29	4.14	qfq	9,082,040	39,315,497	-1.83%
2024-08-21	4.32	4.38	4.31	4.37	4.22	qfq	9,410,806	40,994,038	0.92%
2024-08-20	4.42	4.43	4.32	4.33	4.18	qfq	9,791,742	42,690,823	-2.04%
2024-08-19	4.43	4.49	4.41	4.42	4.27	qfq	8,569,329	38,095,352	-0.23%
2024-08-16	4.47	4.50	4.42	4.43	4.28	qfq	9,573,224	42,683,272	-1.34%
2024-08-15	4.44	4.53	4.40	4.49	4.34	qfq	10,627,479	47,564,412	1.13%
2024-08-14	4.50	4.52	4.44	4.44	4.29	qfq	7,526,700	33,647,840	-1.55%
2024-08-13	4.49	4.53	4.45	4.51	4.36	qfq	8,576,393	38,482,852	0.22%
2024-08-12	4.53	4.53	4.48	4.50	4.35	qfq	9,324,560	41,991,268	-0.88%
2024-08-09	4.53	4.58	4.52	4.54	4.39	qfq	10,539,679	47,907,933	0.22%
2024-08-08	4.52	4.56	4.48	4.53	4.38	qfq	9,036,640	40,864,672	0.00%
2024-08-07	4.51	4.56	4.50	4.53	4.38	qfq	9,581,672	43,469,809	0.00%
2024-08-06	4.53	4.58	4.47	4.53	4.38	qfq	12,831,614	58,051,646	1.12%
2024-08-05	4.55	4.61	4.48	4.48	4.33	qfq	14,633,200	66,459,883	-1.97%
2024-08-02	4.62	4.64	4.55	4.57	4.42	qfq	12,203,380	56,176,753	-0.87%
2024-08-01	4.62	4.66	4.57	4.61	4.45	qfq	12,387,812	57,128,685	-0.43%
2024-07-31	4.46	4.63	4.45	4.63	4.47	qfq	18,260,237	83,422,430	3.81%
2024-07-30	4.44	4.47	4.38	4.46	4.31	qfq	10,323,273	45,722,430	0.00%
2024-07-29	4.44	4.51	4.41	4.46	4.31	qfq	14,629,905	65,392,241	0.90%
2024-07-26	4.30	4.43	4.30	4.42	4.27	qfq	12,987,692	57,109,967	2.79%
2024-07-25	4.25	4.33	4.22	4.30	4.15	qfq	10,543,849	45,186,481	1.18%
2024-07-24	4.32	4.33	4.24	4.25	4.11	qfq	14,029,129	59,998,624	-1.62%
2024-07-23	4.40	4.42	4.32	4.32	4.17	qfq	11,068,588	48,352,917	-1.82%
2024-07-22	4.45	4.49	4.36	4.40	4.25	qfq	12,046,366	53,102,185	-1.57%
2024-07-19	4.51	4.55	4.45	4.47	4.32	qfq	12,956,060	58,229,550	-1.32%
2024-07-18	4.53	4.54	4.46	4.53	4.38	qfq	10,538,940	47,408,950	-0.22%
2024-07-17	4.60	4.62	4.52	4.54	4.39	qfq	10,456,476	47,633,298	-1.09%
2024-07-16	4.55	4.62	4.55	4.59	4.43	qfq	12,160,145	55,750,729	0.44%
2024-07-15	4.54	4.61	4.53	4.57	4.42	qfq	12,931,446	59,073,717	0.22%
2024-07-12	4.52	4.57	4.50	4.56	4.41	qfq	9,234,547	41,891,442	0.66%
2024-07-11	4.54	4.59	4.50	4.53	4.38	qfq	13,283,095	60,323,856	1.34%
2024-07-10	4.42	4.53	4.40	4.47	4.32	qfq	13,982,831	62,702,033	1.13%
2024-07-09	4.30	4.45	4.27	4.42	4.27	qfq	15,030,224	65,717,646	3.03%
2024-07-08	4.42	4.42	4.27	4.29	4.14	qfq	12,132,397	52,514,281	-2.72%
2024-07-05	4.39	4.43	4.31	4.41	4.26	qfq	10,220,741	44,771,818	1.38%
2024-07-04	4.45	4.49	4.34	4.35	4.20	qfq	13,175,861	57,924,541	-1.58%
2024-07-03	4.48	4.52	4.42	4.42	4.27	qfq	11,675,841	52,003,177	-1.34%
2024-07-02	4.56	4.57	4.46	4.48	4.33	qfq	13,402,040	60,348,113	-1.54%
2024-07-01	4.43	4.58	4.43	4.55	4.40	qfq	11,000,420	49,724,120	2.02%
2024-06-28	4.42	4.53	4.42	4.46	4.31	qfq	10,672,480	47,915,481	0.45%
2024-06-27	4.55	4.56	4.44	4.44	4.29	qfq	11,713,065	52,451,967	-2.42%
2024-06-26	4.43	4.57	4.42	4.55	4.40	qfq	10,234,542	46,027,271	1.56%
2024-06-25	4.46	4.55	4.43	4.48	4.33	qfq	10,307,511	46,271,690	0.67%
2024-06-24	4.54	4.55	4.43	4.45	4.30	qfq	13,578,733	60,870,155	-2.84%
2024-06-21	4.54	4.61	4.51	4.58	4.43	qfq	10,894,474	49,805,951	0.88%
2024-06-20	4.69	4.69	4.53	4.54	4.39	qfq	12,935,080	59,491,475	-2.78%
2024-06-19	4.77	4.77	4.67	4.67	4.51	qfq	12,253,931	57,584,702	-0.85%
2024-06-18	4.64	4.72	4.61	4.71	4.55	qfq	20,977,808	98,226,813	-0.84%
2024-06-17	4.80	4.84	4.72	4.75	4.44	qfq	19,934,256	95,196,169	-1.25%
2024-06-14	4.65	4.83	4.64	4.81	4.50	qfq	29,218,627	138,294,376	2.56%
2024-06-13	4.79	4.81	4.64	4.69	4.39	qfq	23,573,580	110,736,562	-1.88%
2024-06-12	4.83	4.87	4.78	4.78	4.47	qfq	16,431,234	79,064,995	-1.24%
2024-06-11	4.85	4.86	4.78	4.84	4.53	qfq	12,610,413	60,834,107	-0.82%
2024-06-07	4.90	4.92	4.80	4.88	4.57	qfq	14,222,588	69,050,721	0.41%
2024-06-06	4.97	5.00	4.85	4.86	4.55	qfq	19,918,101	97,618,089	-2.21%
2024-06-05	5.02	5.07	4.96	4.97	4.65	qfq	12,928,703	64,973,046	-0.80%
2024-06-04	5.01	5.03	4.95	5.01	4.69	qfq	11,672,267	58,261,658	-0.40%
2024-06-03	5.09	5.11	4.98	5.03	4.71	qfq	17,986,100	90,751,298	-0.98%
2024-05-31	5.01	5.09	5.01	5.08	4.75	qfq	14,780,719	74,976,237	1.40%
2024-05-30	4.96	5.05	4.94	5.01	4.69	qfq	12,389,460	62,111,444	0.80%
2024-05-29	4.95	5.00	4.94	4.97	4.65	qfq	10,699,179	53,205,660	0.61%
2024-05-28	4.99	5.00	4.94	4.94	4.62	qfq	12,649,005	62,899,954	-1.20%
2024-05-27	4.99	5.01	4.89	5.00	4.68	qfq	21,051,216	104,042,289	0.00%
2024-05-24	5.00	5.04	4.98	5.00	4.68	qfq	10,915,641	54,687,242	-0.40%
2024-05-23	5.14	5.15	4.98	5.02	4.70	qfq	25,806,564	129,915,829	-2.71%
2024-05-22	5.18	5.23	5.14	5.16	4.83	qfq	17,477,562	90,427,600	-0.77%
2024-05-21	5.19	5.22	5.14	5.20	4.87	qfq	18,367,870	95,082,534	0.39%
2024-05-20	5.14	5.24	5.13	5.18	4.85	qfq	21,906,632	113,597,698	0.78%
2024-05-17	5.14	5.17	5.10	5.14	4.81	qfq	19,117,082	98,117,467	-0.39%
2024-05-16	5.19	5.21	5.13	5.16	4.83	qfq	22,589,395	116,468,834	-0.19%
2024-05-15	5.21	5.25	5.16	5.17	4.84	qfq	22,481,497	116,891,235	-0.77%
2024-05-14	5.26	5.28	5.19	5.21	4.87	qfq	26,409,455	137,731,250	-1.33%
2024-05-13	5.19	5.30	5.16	5.28	4.94	qfq	30,199,050	158,787,967	0.57%
2024-05-10	5.37	5.39	5.22	5.25	4.91	qfq	38,976,520	205,475,303	-2.78%
2024-05-09	5.28	5.53	5.28	5.40	5.05	qfq	46,985,183	255,911,668	1.31%
2024-05-08	5.57	5.59	5.31	5.33	4.99	qfq	67,926,034	368,137,375	-5.33%
2024-05-07	6.10	6.10	5.62	5.63	5.27	qfq	126,050,348	727,824,859	0.72%
2024-05-06	5.59	5.59	5.59	5.59	5.23	qfq	9,046,114	50,567,777	10.04%
2024-04-16	5.30	5.30	5.06	5.08	4.75	qfq	40,988,396	210,995,187	-4.51%
2024-04-15	5.12	5.34	5.12	5.32	4.98	qfq	49,814,330	263,055,930	3.30%
2024-04-12	5.09	5.29	5.09	5.15	4.82	qfq	29,528,140	152,709,928	1.58%
2024-04-11	4.96	5.10	4.94	5.07	4.74	qfq	16,445,264	82,879,783	1.20%
2024-04-10	5.07	5.07	4.95	5.01	4.69	qfq	16,747,861	83,828,636	-1.18%
2024-04-09	5.05	5.09	5.02	5.07	4.74	qfq	17,317,965	87,565,330	0.80%
2024-04-08	5.07	5.11	5.02	5.03	4.71	qfq	21,570,908	109,212,415	-0.79%
2024-04-03	5.08	5.12	5.05	5.07	4.74	qfq	23,702,131	120,493,353	-0.20%
2024-04-02	5.15	5.17	5.06	5.08	4.75	qfq	26,480,260	134,889,284	-1.74%
2024-04-01	5.05	5.21	5.02	5.17	4.84	qfq	41,943,832	216,483,954	1.97%
2024-03-29	5.10	5.23	5.01	5.07	4.74	qfq	42,928,380	217,963,684	3.26%
2024-03-28	4.83	4.98	4.81	4.91	4.59	qfq	16,066,568	78,927,057	2.29%
2024-03-27	4.98	4.99	4.80	4.80	4.49	qfq	17,170,333	83,710,930	-3.61%
2024-03-26	4.90	5.01	4.90	4.98	4.66	qfq	20,233,687	100,336,658	1.63%
2024-03-25	4.97	5.02	4.90	4.90	4.58	qfq	13,517,222	67,032,455	-1.01%
2024-03-22	5.03	5.05	4.91	4.95	4.63	qfq	14,798,560	73,409,684	-1.98%
2024-03-21	5.08	5.10	5.02	5.05	4.73	qfq	13,569,837	68,555,304	-0.20%
2024-03-20	5.04	5.08	5.02	5.06	4.73	qfq	11,462,310	57,975,790	0.40%
2024-03-19	5.05	5.11	5.02	5.04	4.72	qfq	15,287,503	77,403,000	-0.20%
2024-03-18	5.02	5.07	5.00	5.05	4.73	qfq	17,372,727	87,423,757	1.00%
2024-03-15	4.91	5.00	4.86	5.00	4.68	qfq	14,524,262	71,726,677	2.04%
2024-03-14	4.96	5.01	4.86	4.90	4.58	qfq	15,983,204	78,827,642	-1.21%
2024-03-13	4.91	5.01	4.90	4.96	4.64	qfq	24,121,573	119,782,846	1.22%
2024-03-12	4.88	4.93	4.84	4.90	4.58	qfq	18,489,960	90,324,193	0.41%
2024-03-11	4.81	4.88	4.80	4.88	4.57	qfq	11,414,698	55,263,748	1.24%
2024-03-08	4.80	4.82	4.75	4.82	4.51	qfq	10,104,965	48,398,263	0.84%
2024-03-07	4.81	4.88	4.78	4.78	4.47	qfq	14,071,196	67,955,664	-0.42%
2024-03-06	4.76	4.83	4.74	4.80	4.49	qfq	11,371,292	54,449,879	0.84%
2024-03-05	4.75	4.80	4.72	4.76	4.45	qfq	13,862,307	65,957,332	-0.42%
2024-03-04	4.83	4.85	4.75	4.78	4.47	qfq	15,403,232	73,573,064	-1.65%
2024-03-01	4.81	4.91	4.80	4.86	4.55	qfq	17,549,959	85,268,110	1.04%
2024-02-29	4.70	4.81	4.68	4.81	4.50	qfq	19,917,892	94,886,545	2.56%
2024-02-28	4.84	4.91	4.69	4.69	4.39	qfq	27,926,537	134,308,514	-3.10%
2024-02-27	4.73	4.84	4.72	4.84	4.53	qfq	18,345,194	88,096,283	2.33%
2024-02-26	4.75	4.84	4.71	4.73	4.43	qfq	22,257,140	106,005,810	0.00%
2024-02-23	4.70	4.75	4.62	4.73	4.43	qfq	19,246,961	90,078,267	1.07%
2024-02-22	4.66	4.72	4.63	4.68	4.38	qfq	16,416,576	76,796,371	0.21%
2024-02-21	4.64	4.80	4.59	4.67	4.37	qfq	19,893,636	93,786,747	0.43%
2024-02-20	4.70	4.70	4.62	4.65	4.35	qfq	16,202,584	75,257,654	-0.64%
2024-02-19	4.80	4.80	4.61	4.68	4.38	qfq	26,923,157	125,773,562	-1.06%
2024-02-08	4.72	5.01	4.70	4.73	4.43	qfq	45,100,988	219,798,432	-0.42%
2024-02-07	4.40	4.79	4.39	4.75	4.44	qfq	45,248,548	210,913,265	8.20%
2024-02-06	3.95	4.39	3.91	4.39	4.11	qfq	29,878,090	126,035,121	10.03%
2024-02-05	4.15	4.16	3.90	3.99	3.73	qfq	26,328,070	106,297,394	-4.77%
2024-02-02	4.32	4.42	4.07	4.19	3.92	qfq	21,131,297	89,996,002	-3.46%
2024-02-01	4.32	4.42	4.25	4.34	4.06	qfq	14,505,698	62,910,025	-0.23%
2024-01-31	4.45	4.50	4.34	4.35	4.07	qfq	14,828,493	65,237,779	-2.25%
2024-01-30	4.49	4.60	4.44	4.45	4.16	qfq	12,492,285	56,647,825	-1.55%
2024-01-29	4.60	4.65	4.50	4.52	4.23	qfq	14,901,792	67,843,404	-1.74%
2024-01-26	4.61	4.66	4.56	4.60	4.30	qfq	12,764,840	58,904,074	0.00%
2024-01-25	4.50	4.61	4.44	4.60	4.30	qfq	17,062,451	77,927,959	2.45%
2024-01-24	4.44	4.51	4.37	4.49	4.20	qfq	15,497,981	69,147,576	1.58%
2024-01-23	4.36	4.44	4.32	4.42	4.14	qfq	12,941,240	56,977,474	0.68%
2024-01-22	4.62	4.64	4.38	4.39	4.11	qfq	16,164,236	72,778,888	-4.98%
2024-01-19	4.69	4.69	4.61	4.62	4.32	qfq	9,774,320	45,376,388	-1.28%
2024-01-18	4.75	4.76	4.53	4.68	4.38	qfq	18,762,839	86,946,643	-1.89%
2024-01-17	4.86	4.88	4.77	4.77	4.46	qfq	10,518,773	50,785,404	-2.25%
2024-01-16	4.89	4.91	4.82	4.88	4.57	qfq	11,399,742	55,460,215	-0.20%
2024-01-15	4.90	4.92	4.85	4.89	4.58	qfq	7,474,852	36,501,665	-0.20%
2024-01-12	4.92	4.97	4.90	4.90	4.58	qfq	8,607,534	42,452,800	-0.41%
2024-01-11	4.87	4.95	4.86	4.92	4.60	qfq	10,740,953	52,750,336	0.82%
2024-01-10	4.88	4.92	4.82	4.88	4.57	qfq	9,435,173	46,026,435	-0.20%
2024-01-09	4.87	4.91	4.86	4.89	4.58	qfq	12,123,262	59,240,323	0.41%
2024-01-08	4.98	4.98	4.86	4.87	4.56	qfq	18,519,920	90,898,082	-2.40%
2024-01-05	5.04	5.11	4.95	4.99	4.67	qfq	20,090,568	101,065,201	-0.60%
2024-01-04	5.10	5.11	4.99	5.02	4.70	qfq	20,829,842	104,768,348	-1.57%
2024-01-03	5.16	5.18	5.07	5.10	4.77	qfq	17,101,928	87,460,845	-1.54%
2024-01-02	5.19	5.22	5.14	5.18	4.85	qfq	15,171,919	78,688,607	-0.19%
2023-12-29	5.15	5.22	5.12	5.19	4.86	qfq	13,332,880	69,072,980	0.39%
2023-12-28	5.13	5.20	5.10	5.17	4.84	qfq	16,615,960	85,751,228	0.98%
2023-12-27	5.14	5.15	5.07	5.12	4.79	qfq	10,676,038	54,512,992	-0.19%
2023-12-26	5.15	5.17	5.09	5.13	4.80	qfq	8,103,272	41,534,877	-0.77%
2023-12-25	5.12	5.18	5.09	5.17	4.84	qfq	9,371,657	48,163,273	1.17%
2023-12-22	5.21	5.21	5.10	5.11	4.78	qfq	13,514,589	69,431,338	-1.54%
2023-12-21	5.18	5.20	5.10	5.19	4.86	qfq	12,863,040	66,369,036	0.00%
2023-12-20	5.28	5.31	5.19	5.19	4.86	qfq	11,435,127	59,895,021	-1.70%
2023-12-19	5.29	5.30	5.23	5.28	4.94	qfq	14,075,213	74,047,619	-0.38%
2023-12-18	5.30	5.38	5.27	5.30	4.96	qfq	14,437,539	76,877,704	-0.19%
2023-12-15	5.39	5.40	5.30	5.31	4.97	qfq	13,151,579	70,223,270	-1.30%
2023-12-14	5.44	5.46	5.37	5.38	5.03	qfq	10,287,334	55,658,907	-0.74%
2023-12-13	5.44	5.49	5.36	5.42	5.07	qfq	14,820,072	80,381,557	-0.37%
2023-12-12	5.46	5.51	5.40	5.44	5.09	qfq	14,722,264	79,977,802	-0.73%
2023-12-11	5.34	5.50	5.31	5.48	5.13	qfq	25,889,091	140,902,831	2.05%
2023-12-08	5.37	5.46	5.23	5.37	5.02	qfq	31,652,555	169,703,251	0.00%
2023-12-07	5.40	5.41	5.33	5.37	5.02	qfq	12,073,246	64,699,723	-0.19%
2023-12-06	5.39	5.46	5.38	5.38	5.03	qfq	11,721,444	63,574,375	-0.19%
2023-12-05	5.49	5.52	5.39	5.39	5.04	qfq	15,140,931	82,251,964	-2.00%
2023-12-04	5.52	5.55	5.44	5.50	5.15	qfq	17,802,819	98,059,009	0.18%
2023-12-01	5.51	5.55	5.42	5.49	5.14	qfq	19,101,584	104,842,412	-0.36%
2023-11-30	5.56	5.59	5.46	5.51	5.16	qfq	15,629,953	86,297,378	-1.25%
2023-11-29	5.58	5.62	5.55	5.58	5.22	qfq	21,948,117	122,477,355	-0.53%
2023-11-28	5.55	5.63	5.51	5.61	5.25	qfq	23,961,714	133,849,625	0.90%
2023-11-27	5.48	5.58	5.46	5.56	5.20	qfq	19,519,784	107,966,171	0.91%
2023-11-24	5.56	5.57	5.47	5.51	5.16	qfq	20,747,520	114,280,218	-1.08%
2023-11-23	5.41	5.58	5.41	5.57	5.21	qfq	27,742,340	153,348,638	2.77%
2023-11-22	5.50	5.50	5.41	5.42	5.07	qfq	17,305,120	94,367,972	-1.45%
2023-11-21	5.51	5.57	5.49	5.50	5.15	qfq	27,194,977	150,266,644	-0.72%
2023-11-20	5.55	5.63	5.48	5.54	5.18	qfq	33,870,528	186,883,669	-0.36%
2023-11-17	5.46	5.59	5.43	5.56	5.20	qfq	41,255,996	228,290,938	1.09%
2023-11-16	5.62	5.70	5.48	5.50	5.15	qfq	62,098,397	344,663,152	0.18%
2023-11-15	5.39	5.60	5.31	5.49	5.14	qfq	48,453,773	264,630,537	2.62%
2023-11-14	5.24	5.37	5.22	5.35	5.01	qfq	19,414,741	103,317,193	2.10%
2023-11-13	5.20	5.26	5.17	5.24	4.90	qfq	13,986,214	72,958,857	1.35%
2023-11-10	5.28	5.30	5.16	5.17	4.84	qfq	19,842,140	103,355,135	-2.45%
2023-11-09	5.38	5.38	5.28	5.30	4.96	qfq	15,143,983	80,388,918	-1.12%
2023-11-08	5.42	5.43	5.33	5.36	5.02	qfq	15,222,827	81,696,407	-1.11%
2023-11-07	5.44	5.48	5.40	5.42	5.07	qfq	16,521,791	89,923,083	-0.37%
2023-11-06	5.26	5.48	5.26	5.44	5.09	qfq	26,149,329	140,632,261	3.82%
2023-11-03	5.25	5.29	5.21	5.24	4.90	qfq	12,763,700	67,056,244	0.38%
2023-11-02	5.22	5.31	5.20	5.22	4.88	qfq	16,684,518	87,745,388	-0.19%
2023-11-01	5.17	5.28	5.15	5.23	4.89	qfq	17,444,897	91,263,690	1.16%
2023-10-31	5.22	5.25	5.16	5.17	4.84	qfq	16,386,655	85,079,019	-0.96%
2023-10-30	5.34	5.35	5.20	5.22	4.88	qfq	23,936,651	125,343,444	-2.06%
2023-10-27	5.35	5.40	5.32	5.33	4.99	qfq	22,967,826	123,044,926	-0.19%
2023-10-26	5.18	5.35	5.12	5.34	5.00	qfq	17,036,166	89,453,995	2.50%
2023-10-25	5.06	5.22	5.06	5.21	4.87	qfq	19,442,891	100,618,297	3.37%
2023-10-24	5.01	5.07	4.98	5.04	4.72	qfq	12,293,469	61,868,477	0.80%
2023-10-23	5.12	5.15	4.97	5.00	4.68	qfq	12,857,413	64,997,071	-2.15%
2023-10-20	5.13	5.23	5.10	5.11	4.78	qfq	12,036,204	61,940,756	-0.39%
2023-10-19	5.28	5.30	5.12	5.13	4.80	qfq	17,570,244	90,991,094	-3.39%
2023-10-18	5.25	5.37	5.22	5.31	4.97	qfq	20,375,781	108,292,702	0.76%
2023-10-17	5.28	5.31	5.20	5.27	4.93	qfq	12,047,058	63,200,571	-0.38%
2023-10-16	5.31	5.33	5.23	5.29	4.95	qfq	13,641,324	72,137,192	-0.38%
2023-10-13	5.28	5.35	5.26	5.31	4.97	qfq	13,506,291	71,729,009	0.19%
2023-10-12	5.18	5.32	5.15	5.30	4.96	qfq	14,804,734	77,857,144	2.91%
2023-10-11	5.22	5.25	5.15	5.15	4.82	qfq	10,699,512	55,530,590	-1.53%
2023-10-10	5.23	5.25	5.14	5.23	4.89	qfq	13,964,700	72,740,420	0.00%
2023-10-09	5.20	5.27	5.19	5.23	4.89	qfq	13,230,509	69,161,529	0.58%
2023-09-28	5.12	5.23	5.11	5.20	4.87	qfq	14,143,182	73,300,278	1.96%
2023-09-27	5.17	5.19	5.09	5.10	4.77	qfq	16,947,841	86,692,733	-1.16%
2023-09-26	5.30	5.30	5.15	5.16	4.83	qfq	14,429,636	75,121,460	-2.27%
2023-09-25	5.29	5.33	5.26	5.28	4.94	qfq	12,262,939	64,819,491	-0.38%
2023-09-22	5.26	5.32	5.18	5.30	4.96	qfq	12,424,985	65,255,502	1.15%
2023-09-21	5.34	5.35	5.22	5.24	4.90	qfq	12,570,632	66,127,817	-2.24%
2023-09-20	5.36	5.40	5.33	5.36	5.02	qfq	9,016,174	48,380,204	-0.19%
2023-09-19	5.39	5.39	5.33	5.37	5.02	qfq	8,289,568	44,421,288	-0.37%
2023-09-18	5.24	5.42	5.22	5.39	5.04	qfq	18,358,147	98,539,045	2.86%
2023-09-15	5.29	5.29	5.21	5.24	4.90	qfq	9,408,682	49,339,168	-0.57%
2023-09-14	5.30	5.32	5.23	5.27	4.93	qfq	9,504,362	50,093,912	-0.94%
2023-09-13	5.44	5.44	5.28	5.32	4.98	qfq	11,171,001	59,612,273	-1.48%
2023-09-12	5.38	5.41	5.35	5.40	5.05	qfq	12,743,642	68,690,994	0.93%
2023-09-11	5.21	5.37	5.19	5.35	5.01	qfq	14,981,240	79,558,782	2.69%
2023-09-08	5.18	5.27	5.16	5.21	4.87	qfq	9,297,359	48,571,945	0.58%
2023-09-07	5.28	5.28	5.17	5.18	4.85	qfq	10,613,720	55,255,305	-2.08%
2023-09-06	5.25	5.30	5.24	5.29	4.95	qfq	8,338,480	43,960,138	0.19%
2023-09-05	5.33	5.33	5.27	5.28	4.94	qfq	8,460,469	44,770,161	-0.94%
2023-09-04	5.32	5.36	5.29	5.33	4.99	qfq	11,296,954	60,106,812	0.57%
2023-09-01	5.28	5.31	5.24	5.30	4.96	qfq	8,482,067	44,794,283	0.38%
2023-08-31	5.35	5.36	5.26	5.28	4.94	qfq	8,417,603	44,534,720	-1.12%
2023-08-30	5.33	5.41	5.31	5.34	5.00	qfq	16,915,802	90,813,264	0.75%
2023-08-29	5.12	5.34	5.11	5.30	4.96	qfq	18,425,679	96,941,449	2.71%
2023-08-28	5.24	5.35	5.13	5.16	4.83	qfq	19,874,890	103,888,924	2.58%
2023-08-25	5.09	5.11	5.00	5.03	4.71	qfq	13,245,228	66,849,847	-1.57%
2023-08-24	5.24	5.24	5.10	5.11	4.78	qfq	18,829,520	96,796,162	-2.11%
2023-08-23	5.24	5.29	5.20	5.22	4.88	qfq	8,680,148	45,493,352	-0.38%
2023-08-22	5.24	5.27	5.16	5.24	4.90	qfq	9,777,556	51,035,300	0.38%
2023-08-21	5.24	5.32	5.21	5.22	4.88	qfq	9,652,098	50,830,305	-0.76%
2023-08-18	5.31	5.35	5.25	5.26	4.92	qfq	8,538,000	45,286,773	-1.31%
2023-08-17	5.20	5.33	5.16	5.33	4.99	qfq	8,179,227	43,095,871	2.30%
2023-08-16	5.27	5.29	5.20	5.21	4.87	qfq	8,093,200	42,323,786	-1.70%
2023-08-15	5.30	5.33	5.25	5.30	4.96	qfq	7,117,892	37,676,243	0.00%
2023-08-14	5.28	5.31	5.19	5.30	4.96	qfq	11,124,446	58,354,622	0.19%
2023-08-11	5.43	5.43	5.28	5.29	4.95	qfq	11,967,640	64,022,527	-2.58%
2023-08-10	5.47	5.49	5.41	5.43	5.08	qfq	8,344,686	45,381,161	-0.55%
2023-08-09	5.47	5.49	5.43	5.46	5.11	qfq	8,248,040	45,007,502	-0.55%
2023-08-08	5.51	5.53	5.45	5.49	5.14	qfq	7,316,940	40,102,222	-0.36%
2023-08-07	5.54	5.55	5.48	5.51	5.16	qfq	8,782,230	48,343,638	-0.54%
2023-08-04	5.60	5.64	5.52	5.54	5.18	qfq	10,821,786	60,140,007	-0.89%
2023-08-03	5.60	5.63	5.57	5.59	5.23	qfq	7,887,663	44,080,023	-0.71%
2023-08-02	5.58	5.66	5.56	5.63	5.27	qfq	9,591,325	53,859,027	0.54%
2023-08-01	5.55	5.62	5.55	5.60	5.24	qfq	12,350,458	69,007,805	0.36%
2023-07-31	5.59	5.70	5.54	5.58	5.22	qfq	16,988,855	95,171,441	0.18%
2023-07-28	5.48	5.62	5.44	5.57	5.21	qfq	18,024,486	100,041,250	1.27%
2023-07-27	5.45	5.60	5.45	5.50	5.15	qfq	17,704,184	98,144,864	1.29%
2023-07-26	5.55	5.55	5.41	5.43	5.08	qfq	9,590,321	52,390,073	-2.16%
2023-07-25	5.50	5.57	5.47	5.55	5.19	qfq	12,129,477	67,032,944	1.65%
2023-07-24	5.45	5.49	5.40	5.46	5.11	qfq	9,081,070	49,555,208	0.37%
2023-07-21	5.48	5.52	5.39	5.44	5.09	qfq	17,565,950	95,687,575	-1.27%
2023-07-20	5.60	5.65	5.49	5.51	5.16	qfq	13,077,403	72,672,930	-1.61%
2023-07-19	5.62	5.64	5.56	5.60	5.24	qfq	8,623,155	48,220,335	-0.53%
2023-07-18	5.53	5.66	5.52	5.63	5.27	qfq	13,512,549	75,709,824	1.44%