SECURITY DETAIL · RAW DATA

北部湾港000582.SZ

ASZSECNYSTOCK

最近收盘价10.822026-07-17

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）28,103,636

成交额（元）307,496,249

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 5 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
2026-05-20	2026-05-27	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-15	2025-10-22	cash_dividend	0.0809999	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.0469999	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-16	2024-11-22	cash_dividend	0.1510004	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.1952779	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.98	11.14	10.75	10.82	10.82	qfq	28,103,636	307,496,249	-1.64%
2026-07-16	11.15	11.28	10.99	11.00	11.00	qfq	22,820,041	253,072,920	-2.57%
2026-07-15	11.17	11.38	11.09	11.29	11.29	qfq	21,968,809	247,550,931	0.71%
2026-07-14	10.78	11.24	10.77	11.21	11.21	qfq	30,365,948	334,629,294	3.22%
2026-07-13	11.08	11.16	10.80	10.86	10.86	qfq	29,117,161	317,253,794	-2.69%
2026-07-10	10.95	11.30	10.88	11.16	11.16	qfq	28,693,770	319,526,989	1.00%
2026-07-09	10.92	11.12	10.75	11.05	11.05	qfq	26,464,019	290,109,338	-0.54%
2026-07-08	10.98	11.53	10.92	11.11	11.11	qfq	30,904,502	346,849,461	1.46%
2026-07-07	11.47	11.51	10.93	10.95	10.95	qfq	31,387,368	348,566,449	-4.53%
2026-07-06	11.16	11.53	11.10	11.47	11.47	qfq	28,928,065	329,383,656	1.87%
2026-07-03	11.08	11.40	11.07	11.26	11.26	qfq	28,191,665	317,670,385	0.81%
2026-07-02	11.08	11.35	11.02	11.17	11.17	qfq	37,006,939	414,135,478	0.90%
2026-07-01	10.63	11.19	10.50	11.07	11.07	qfq	40,812,638	443,981,847	3.17%
2026-06-30	10.51	10.75	10.29	10.73	10.73	qfq	27,973,660	294,624,713	1.90%
2026-06-29	10.61	10.70	10.21	10.53	10.53	qfq	41,542,540	432,575,205	-1.31%
2026-06-26	10.83	11.02	10.67	10.67	10.67	qfq	35,878,437	388,391,246	-1.48%
2026-06-25	11.21	11.23	10.83	10.83	10.83	qfq	56,824,893	623,201,563	-4.41%
2026-06-24	11.67	11.73	11.29	11.33	11.33	qfq	31,058,013	355,157,884	-3.08%
2026-06-23	11.53	11.95	11.50	11.69	11.69	qfq	44,078,942	518,527,529	2.10%
2026-06-22	11.38	11.60	10.97	11.45	11.45	qfq	53,722,557	601,477,221	-0.26%
2026-06-18	11.95	12.04	11.32	11.48	11.48	qfq	57,292,858	664,630,328	-4.33%
2026-06-17	11.62	12.12	11.56	12.00	12.00	qfq	51,051,770	607,826,049	2.48%
2026-06-16	11.66	11.92	11.50	11.71	11.71	qfq	39,870,168	468,267,462	0.43%
2026-06-15	11.44	11.77	11.40	11.66	11.66	qfq	49,277,843	573,187,060	3.83%
2026-06-12	11.39	11.56	11.20	11.23	11.23	qfq	42,513,655	481,727,835	0.18%
2026-06-11	11.42	11.50	11.14	11.21	11.21	qfq	45,322,349	510,896,019	-2.69%
2026-06-10	11.89	12.02	11.40	11.52	11.52	qfq	60,316,410	702,028,695	-4.16%
2026-06-09	12.23	12.30	11.88	12.02	12.02	qfq	54,741,774	659,151,701	-0.66%
2026-06-08	12.26	12.58	11.96	12.10	12.10	qfq	78,612,668	957,846,627	-3.35%
2026-06-05	13.24	13.25	12.38	12.52	12.52	qfq	120,983,951	1,529,734,542	-6.71%
2026-06-04	14.87	15.30	13.42	13.42	13.42	qfq	164,612,367	2,327,123,555	-9.99%
2026-06-03	14.06	15.46	13.99	14.91	14.91	qfq	152,511,355	2,250,426,734	6.12%
2026-06-02	13.21	14.28	13.02	14.05	14.05	qfq	108,324,888	1,485,539,580	6.28%
2026-06-01	13.51	13.73	13.00	13.22	13.22	qfq	68,751,879	909,803,090	-2.58%
2026-05-29	13.38	14.14	12.83	13.57	13.57	qfq	97,317,922	1,324,944,256	1.57%
2026-05-28	13.69	14.24	13.15	13.36	13.36	qfq	70,989,204	953,743,436	-0.67%
2026-05-27	13.26	14.18	13.17	13.45	13.45	qfq	91,938,954	1,258,955,377	1.51%
2026-05-26	12.88	13.44	12.81	13.25	13.17	qfq	71,934,540	951,764,307	2.79%
2026-05-25	12.30	13.12	12.17	12.89	12.81	qfq	67,581,858	858,058,982	4.12%
2026-05-22	12.64	12.72	12.21	12.38	12.31	qfq	45,269,740	559,029,136	-1.43%
2026-05-21	12.63	12.93	12.45	12.56	12.48	qfq	55,484,605	706,148,211	0.08%
2026-05-20	12.70	12.77	12.39	12.55	12.47	qfq	45,809,526	574,887,889	-2.33%
2026-05-19	12.34	13.04	12.33	12.85	12.77	qfq	66,773,100	855,839,451	4.22%
2026-05-18	12.03	12.35	11.94	12.33	12.26	qfq	46,013,610	562,834,624	2.66%
2026-05-15	12.19	12.28	11.96	12.01	11.94	qfq	54,150,034	654,830,114	-1.64%
2026-05-14	12.49	12.72	12.21	12.21	12.14	qfq	55,759,864	691,391,903	-2.48%
2026-05-13	12.51	12.69	12.42	12.52	12.44	qfq	58,104,842	727,104,468	-0.48%
2026-05-12	12.77	13.30	12.44	12.58	12.50	qfq	97,462,277	1,247,574,455	-1.33%
2026-05-11	13.70	13.70	12.68	12.75	12.67	qfq	155,951,269	2,030,658,730	-6.73%
2026-05-08	12.36	13.67	12.35	13.67	13.59	qfq	101,099,238	1,369,663,229	9.98%
2026-05-07	12.01	12.73	11.99	12.43	12.35	qfq	70,339,902	873,165,176	2.39%
2026-05-06	11.62	12.20	11.34	12.14	12.07	qfq	78,382,943	934,731,223	5.02%
2026-04-30	11.35	11.63	11.24	11.56	11.49	qfq	46,057,715	526,675,553	2.30%
2026-04-29	11.16	11.38	11.11	11.30	11.23	qfq	34,662,417	389,953,923	1.44%
2026-04-28	10.93	11.20	10.90	11.14	11.07	qfq	42,482,346	471,534,970	2.77%
2026-04-27	10.87	10.97	10.81	10.84	10.77	qfq	19,826,968	215,595,177	-0.37%
2026-04-24	10.93	10.99	10.81	10.88	10.81	qfq	19,877,443	216,600,302	-0.73%
2026-04-23	10.88	11.10	10.80	10.96	10.89	qfq	27,861,402	305,286,813	0.46%
2026-04-22	10.93	11.02	10.88	10.91	10.84	qfq	18,578,130	203,221,870	-0.18%
2026-04-21	10.98	11.06	10.89	10.93	10.86	qfq	16,971,489	185,694,313	-0.64%
2026-04-20	10.76	11.03	10.72	11.00	10.93	qfq	34,704,867	379,442,618	2.04%
2026-04-17	10.73	10.85	10.56	10.78	10.71	qfq	27,100,828	290,326,852	0.47%
2026-04-16	10.53	10.77	10.52	10.73	10.67	qfq	25,991,717	277,762,358	1.80%
2026-04-15	10.77	10.86	10.50	10.54	10.48	qfq	26,275,096	279,355,360	-1.59%
2026-04-14	10.69	10.76	10.63	10.71	10.65	qfq	23,578,591	252,328,579	1.42%
2026-04-13	10.78	10.81	10.53	10.56	10.50	qfq	31,610,503	336,112,058	-2.40%
2026-04-10	10.78	11.08	10.75	10.82	10.75	qfq	36,671,844	401,305,177	1.31%
2026-04-09	10.66	10.75	10.48	10.68	10.62	qfq	26,275,561	279,119,610	-0.93%
2026-04-08	10.50	10.78	10.41	10.78	10.71	qfq	36,413,186	387,797,110	5.58%
2026-04-07	10.33	10.39	10.11	10.21	10.15	qfq	23,895,063	244,090,413	-1.07%
2026-04-03	10.58	10.68	10.30	10.32	10.26	qfq	24,103,184	250,993,956	-1.99%
2026-04-02	10.61	10.71	10.46	10.53	10.47	qfq	23,644,463	249,536,525	-1.13%
2026-04-01	10.96	11.18	10.56	10.65	10.59	qfq	43,155,418	466,179,084	-1.30%
2026-03-31	10.86	10.99	10.77	10.79	10.72	qfq	28,676,346	311,217,018	-1.37%
2026-03-30	10.78	10.97	10.61	10.94	10.87	qfq	27,004,805	291,842,143	0.55%
2026-03-27	10.75	10.93	10.73	10.88	10.81	qfq	23,251,368	251,883,739	0.09%
2026-03-26	10.94	11.02	10.81	10.87	10.80	qfq	25,092,870	273,969,576	-0.91%
2026-03-25	10.80	11.04	10.73	10.97	10.90	qfq	31,645,190	346,115,529	2.05%
2026-03-24	10.44	10.75	10.29	10.75	10.69	qfq	56,994,327	600,578,606	4.98%
2026-03-23	10.30	10.54	10.16	10.24	10.18	qfq	51,577,708	532,114,383	-3.40%
2026-03-20	10.87	10.96	10.58	10.60	10.54	qfq	38,250,741	411,874,885	-1.58%
2026-03-19	10.84	10.92	10.74	10.77	10.70	qfq	26,896,177	290,715,907	-1.64%
2026-03-18	11.05	11.08	10.73	10.95	10.88	qfq	48,057,891	522,077,049	-0.90%
2026-03-17	11.36	11.39	11.01	11.05	10.98	qfq	34,246,810	382,487,367	-2.39%
2026-03-16	11.26	11.43	11.18	11.32	11.25	qfq	36,614,406	414,081,770	1.16%
2026-03-13	11.56	11.60	11.16	11.19	11.12	qfq	53,300,910	606,047,888	-3.20%
2026-03-12	11.52	11.58	11.35	11.56	11.49	qfq	36,574,719	419,806,678	0.09%
2026-03-11	11.50	11.61	11.40	11.55	11.48	qfq	37,349,989	429,955,401	-0.09%
2026-03-10	11.14	11.75	11.10	11.56	11.49	qfq	64,521,239	737,677,008	4.62%
2026-03-09	11.20	11.28	10.81	11.05	10.98	qfq	62,858,867	691,160,610	-2.64%
2026-03-06	11.17	11.43	11.04	11.35	11.28	qfq	45,981,855	518,688,311	1.34%
2026-03-05	11.20	11.40	11.05	11.20	11.13	qfq	61,048,655	685,250,176	1.27%
2026-03-04	10.93	11.14	10.68	11.06	10.99	qfq	54,374,220	597,648,634	0.64%
2026-03-03	11.40	11.66	10.92	10.99	10.92	qfq	94,891,606	1,061,840,201	-3.09%
2026-03-02	11.50	11.51	11.01	11.34	11.27	qfq	108,624,994	1,219,667,462	-0.61%
2026-02-27	10.85	11.53	10.79	11.41	11.34	qfq	88,961,718	1,002,279,376	5.94%
2026-02-26	10.57	10.85	10.52	10.77	10.70	qfq	51,303,833	549,970,885	1.60%
2026-02-25	10.40	10.77	10.40	10.60	10.54	qfq	59,021,770	625,181,556	2.02%
2026-02-24	10.23	10.54	10.20	10.39	10.33	qfq	53,448,086	555,798,189	2.87%
2026-02-13	10.38	10.44	10.08	10.10	10.04	qfq	49,664,820	505,528,422	-2.32%
2026-02-12	10.47	10.55	10.33	10.34	10.28	qfq	73,029,933	761,472,729	-1.15%
2026-02-11	9.94	10.88	9.94	10.46	10.40	qfq	149,390,642	1,579,476,732	5.76%
2026-02-10	9.70	9.91	9.57	9.89	9.83	qfq	49,334,691	481,695,138	1.85%
2026-02-09	9.73	9.80	9.64	9.71	9.65	qfq	29,746,553	288,805,990	0.52%
2026-02-06	9.71	9.77	9.60	9.66	9.60	qfq	30,462,067	294,752,777	-1.13%
2026-02-05	9.84	9.87	9.73	9.77	9.71	qfq	25,631,242	250,862,870	-1.01%
2026-02-04	9.74	9.94	9.68	9.87	9.81	qfq	40,504,259	398,826,896	1.44%
2026-02-03	9.56	9.77	9.55	9.73	9.67	qfq	44,140,780	426,056,130	2.64%
2026-02-02	9.75	9.82	9.48	9.48	9.42	qfq	42,953,112	414,261,689	-3.07%
2026-01-30	9.89	9.98	9.65	9.78	9.72	qfq	42,788,715	418,268,893	-1.21%
2026-01-29	9.89	10.07	9.82	9.90	9.84	qfq	50,323,533	498,975,830	-0.30%
2026-01-28	9.86	10.16	9.85	9.93	9.87	qfq	59,737,937	595,623,129	0.71%
2026-01-27	9.74	9.95	9.67	9.86	9.80	qfq	43,981,268	432,819,446	1.13%
2026-01-26	9.70	9.93	9.54	9.75	9.69	qfq	54,177,406	527,175,674	0.10%
2026-01-23	9.79	9.83	9.66	9.74	9.68	qfq	39,356,380	383,102,325	-0.71%
2026-01-22	9.77	9.84	9.72	9.81	9.75	qfq	23,581,553	230,722,345	0.41%
2026-01-21	9.84	9.84	9.67	9.77	9.71	qfq	28,337,039	276,719,733	-0.91%
2026-01-20	9.82	10.07	9.72	9.86	9.80	qfq	41,301,707	407,552,796	0.20%
2026-01-19	9.61	9.92	9.56	9.84	9.78	qfq	53,656,790	525,137,309	1.97%
2026-01-16	9.38	9.72	9.36	9.65	9.59	qfq	61,899,874	592,477,139	2.99%
2026-01-15	9.29	9.48	9.29	9.37	9.31	qfq	26,369,399	247,937,276	0.11%
2026-01-14	9.42	9.48	9.27	9.36	9.30	qfq	43,216,335	406,308,423	0.54%
2026-01-13	9.47	9.48	9.29	9.31	9.25	qfq	45,869,593	430,363,798	-2.31%
2026-01-12	9.48	9.56	9.43	9.53	9.47	qfq	39,206,567	371,947,884	0.21%
2026-01-09	9.55	9.57	9.44	9.51	9.45	qfq	33,948,231	322,475,902	-0.21%
2026-01-08	9.63	9.63	9.49	9.53	9.47	qfq	41,634,581	397,273,697	-1.95%
2026-01-07	9.48	9.94	9.35	9.72	9.66	qfq	69,907,356	673,124,021	2.97%
2026-01-06	9.33	9.48	9.29	9.44	9.38	qfq	41,692,569	390,440,521	0.85%
2026-01-05	9.43	9.43	9.27	9.36	9.30	qfq	41,669,070	389,050,778	-0.21%
2025-12-31	9.31	9.69	9.27	9.38	9.32	qfq	53,468,203	504,401,639	0.86%
2025-12-30	9.59	9.65	9.27	9.30	9.24	qfq	70,566,261	660,493,995	-3.23%
2025-12-29	10.31	10.38	9.59	9.61	9.55	qfq	102,008,869	999,304,503	-7.77%
2025-12-26	10.28	11.07	10.23	10.42	10.36	qfq	134,413,069	1,428,447,099	2.46%
2025-12-25	10.56	10.65	9.96	10.17	10.11	qfq	117,263,730	1,205,380,420	4.31%
2025-12-24	9.48	9.96	9.46	9.75	9.69	qfq	48,138,145	470,737,893	2.09%
2025-12-23	9.54	10.08	9.47	9.55	9.49	qfq	58,965,305	568,891,690	0.32%
2025-12-22	9.19	9.68	9.17	9.52	9.46	qfq	54,084,276	512,258,460	4.39%
2025-12-19	8.96	9.17	8.92	9.12	9.06	qfq	19,172,329	173,947,189	1.79%
2025-12-18	8.85	9.03	8.82	8.96	8.91	qfq	16,871,157	151,071,676	0.90%
2025-12-17	8.85	8.92	8.77	8.88	8.83	qfq	14,323,398	126,387,413	0.34%
2025-12-16	8.95	8.98	8.78	8.85	8.80	qfq	14,929,708	131,940,087	-1.12%
2025-12-15	8.83	8.99	8.80	8.95	8.90	qfq	14,614,706	130,571,774	1.36%
2025-12-12	8.87	8.91	8.82	8.83	8.78	qfq	14,417,450	127,686,965	-0.45%
2025-12-11	9.02	9.04	8.86	8.87	8.82	qfq	13,318,744	118,780,878	-1.88%
2025-12-10	8.86	9.06	8.85	9.04	8.99	qfq	13,970,750	125,159,281	1.92%
2025-12-09	8.98	8.99	8.86	8.87	8.82	qfq	10,734,984	95,598,365	-1.00%
2025-12-08	8.99	9.03	8.92	8.96	8.91	qfq	11,079,459	99,303,569	-0.33%
2025-12-05	9.00	9.02	8.86	8.99	8.94	qfq	14,766,229	132,088,429	-0.22%
2025-12-04	9.05	9.10	8.96	9.01	8.96	qfq	14,150,807	127,582,029	-0.33%
2025-12-03	9.12	9.16	9.01	9.04	8.99	qfq	20,115,229	183,013,360	-0.66%
2025-12-02	9.02	9.15	8.98	9.10	9.05	qfq	20,815,710	188,797,770	1.11%
2025-12-01	8.79	9.02	8.78	9.00	8.95	qfq	21,992,788	196,223,004	2.86%
2025-11-28	8.67	8.76	8.62	8.75	8.70	qfq	9,508,220	82,670,635	0.92%
2025-11-27	8.76	8.77	8.66	8.67	8.62	qfq	10,708,800	93,184,805	-0.80%
2025-11-26	8.71	8.84	8.71	8.74	8.69	qfq	12,624,718	110,941,666	-0.11%
2025-11-25	8.68	8.75	8.63	8.75	8.70	qfq	16,160,030	140,636,018	1.16%
2025-11-24	8.70	8.75	8.59	8.65	8.60	qfq	18,194,040	157,572,201	-0.35%
2025-11-21	8.77	8.85	8.68	8.68	8.63	qfq	26,858,104	235,446,874	-1.25%
2025-11-20	8.85	8.89	8.78	8.79	8.74	qfq	12,923,102	114,129,077	-0.57%
2025-11-19	8.93	8.95	8.76	8.84	8.79	qfq	16,187,286	142,906,840	-0.56%
2025-11-18	9.04	9.10	8.87	8.89	8.84	qfq	20,328,886	182,140,267	-1.88%
2025-11-17	9.15	9.23	9.02	9.06	9.01	qfq	24,048,416	218,378,796	-1.20%
2025-11-14	8.95	9.43	8.94	9.17	9.11	qfq	46,737,243	432,137,774	2.34%
2025-11-13	8.91	8.99	8.90	8.96	8.91	qfq	14,669,855	131,291,869	0.56%
2025-11-12	9.00	9.05	8.90	8.91	8.86	qfq	15,705,856	140,783,678	-0.78%
2025-11-11	8.99	9.03	8.93	8.98	8.93	qfq	13,000,838	116,901,301	-0.11%
2025-11-10	8.94	9.02	8.91	8.99	8.94	qfq	15,164,532	135,879,321	0.33%
2025-11-07	9.03	9.09	8.93	8.96	8.91	qfq	16,675,702	150,207,598	-0.55%
2025-11-06	8.93	9.03	8.90	9.01	8.96	qfq	17,801,127	160,251,967	1.01%
2025-11-05	8.89	8.96	8.86	8.92	8.87	qfq	15,211,808	135,590,481	-0.34%
2025-11-04	8.90	9.09	8.89	8.95	8.90	qfq	34,019,605	305,998,517	1.36%
2025-11-03	8.74	8.84	8.74	8.83	8.78	qfq	14,937,391	131,573,681	0.80%
2025-10-31	8.80	8.86	8.71	8.76	8.71	qfq	19,452,338	170,468,178	-0.34%
2025-10-30	8.82	8.91	8.77	8.79	8.74	qfq	21,266,337	187,985,048	-0.34%
2025-10-29	8.91	8.93	8.72	8.82	8.77	qfq	26,597,225	233,865,595	-0.79%
2025-10-28	9.02	9.05	8.74	8.89	8.84	qfq	41,626,291	370,579,557	-1.88%
2025-10-27	9.01	9.10	8.94	9.06	9.01	qfq	27,564,032	249,035,156	0.44%
2025-10-24	8.97	9.08	8.85	9.02	8.97	qfq	33,852,213	303,607,756	0.45%
2025-10-23	8.83	9.03	8.83	8.98	8.93	qfq	30,722,431	275,580,350	1.47%
2025-10-22	8.84	8.96	8.80	8.85	8.80	qfq	22,724,526	201,604,713	-0.67%
2025-10-21	8.84	8.94	8.78	8.91	8.78	qfq	24,032,593	213,694,913	0.45%
2025-10-20	8.76	8.92	8.73	8.87	8.74	qfq	29,813,444	263,735,968	1.49%
2025-10-17	8.75	8.86	8.71	8.74	8.61	qfq	23,103,135	202,640,824	-0.23%
2025-10-16	8.76	8.80	8.70	8.76	8.63	qfq	20,309,866	177,682,577	0.00%
2025-10-15	8.80	8.85	8.70	8.76	8.63	qfq	24,018,830	210,148,098	-0.79%
2025-10-14	8.79	8.94	8.70	8.83	8.70	qfq	46,382,317	410,034,261	0.57%
2025-10-13	8.48	8.80	8.46	8.78	8.65	qfq	39,830,532	345,126,565	1.86%
2025-10-10	8.55	8.65	8.52	8.62	8.49	qfq	18,734,576	161,101,433	0.82%
2025-10-09	8.43	8.55	8.41	8.55	8.42	qfq	17,791,410	151,201,349	1.54%
2025-09-30	8.50	8.53	8.41	8.42	8.29	qfq	16,513,472	139,315,575	-0.82%
2025-09-29	8.43	8.50	8.42	8.49	8.36	qfq	13,251,422	112,217,228	0.24%
2025-09-26	8.43	8.50	8.41	8.47	8.34	qfq	12,453,216	105,346,895	0.12%
2025-09-25	8.60	8.61	8.42	8.46	8.33	qfq	22,145,690	187,943,981	-1.86%
2025-09-24	8.51	8.65	8.47	8.62	8.49	qfq	19,045,894	163,393,334	0.70%
2025-09-23	8.50	8.62	8.46	8.56	8.43	qfq	22,874,054	195,380,153	0.23%
2025-09-22	8.68	8.69	8.52	8.54	8.41	qfq	17,968,450	154,086,806	-1.39%
2025-09-19	8.62	8.71	8.57	8.66	8.53	qfq	18,717,487	161,556,372	1.05%
2025-09-18	8.73	8.74	8.53	8.57	8.44	qfq	27,713,085	239,489,143	-1.83%
2025-09-17	8.75	8.79	8.66	8.73	8.60	qfq	20,620,504	179,819,261	-0.23%
2025-09-16	8.77	8.83	8.68	8.75	8.62	qfq	25,261,627	220,688,800	-0.79%
2025-09-15	8.85	8.94	8.77	8.82	8.69	qfq	23,255,062	205,031,103	0.11%
2025-09-12	8.89	8.95	8.78	8.81	8.68	qfq	27,659,382	244,472,753	-0.79%
2025-09-11	8.83	8.89	8.73	8.88	8.75	qfq	33,941,257	298,618,015	0.34%
2025-09-10	8.93	8.98	8.81	8.85	8.72	qfq	42,048,429	372,900,103	-2.10%
2025-09-09	8.84	9.04	8.70	9.04	8.90	qfq	81,894,269	731,001,730	3.08%
2025-09-08	8.63	8.79	8.61	8.77	8.64	qfq	38,104,493	332,934,146	1.62%
2025-09-05	8.58	8.64	8.53	8.63	8.50	qfq	30,389,924	260,870,989	0.12%
2025-09-04	8.44	8.66	8.39	8.62	8.49	qfq	34,893,931	297,696,088	2.13%
2025-09-03	8.60	8.63	8.41	8.44	8.31	qfq	23,672,840	200,921,435	-2.20%
2025-09-02	8.58	8.71	8.50	8.63	8.50	qfq	39,149,209	337,151,319	0.70%
2025-09-01	8.52	8.61	8.48	8.57	8.44	qfq	32,303,077	276,377,877	1.90%
2025-08-29	8.39	8.48	8.36	8.41	8.28	qfq	26,633,060	224,942,679	0.00%
2025-08-28	8.37	8.43	8.27	8.41	8.28	qfq	30,419,672	254,302,106	0.60%
2025-08-27	8.54	8.56	8.35	8.36	8.23	qfq	34,785,420	294,149,848	-1.99%
2025-08-26	8.59	8.62	8.51	8.53	8.40	qfq	28,387,039	243,083,732	-0.70%
2025-08-25	8.49	8.61	8.45	8.59	8.46	qfq	55,290,670	473,070,015	2.51%
2025-08-22	8.37	8.38	8.30	8.38	8.25	qfq	24,016,484	200,197,403	0.00%
2025-08-21	8.33	8.40	8.31	8.38	8.25	qfq	26,102,869	218,378,254	0.72%
2025-08-20	8.31	8.32	8.27	8.32	8.19	qfq	16,795,893	139,274,991	-0.12%
2025-08-19	8.30	8.35	8.28	8.33	8.20	qfq	17,903,265	148,812,752	0.48%
2025-08-18	8.28	8.34	8.27	8.29	8.17	qfq	25,430,907	211,190,980	0.12%
2025-08-15	8.22	8.29	8.20	8.28	8.16	qfq	16,203,841	133,641,645	0.61%
2025-08-14	8.30	8.32	8.22	8.23	8.11	qfq	17,881,511	147,963,747	-0.72%
2025-08-13	8.33	8.34	8.27	8.29	8.17	qfq	17,339,153	143,764,895	-0.60%
2025-08-12	8.32	8.37	8.28	8.34	8.21	qfq	21,504,537	179,204,072	0.24%
2025-08-11	8.28	8.34	8.27	8.32	8.19	qfq	16,260,883	135,109,767	0.60%
2025-08-08	8.23	8.28	8.20	8.27	8.15	qfq	13,684,666	112,877,219	0.49%
2025-08-07	8.25	8.25	8.21	8.23	8.11	qfq	11,202,935	92,143,134	-0.24%
2025-08-06	8.22	8.26	8.17	8.25	8.13	qfq	13,700,073	112,644,694	0.36%
2025-08-05	8.19	8.23	8.18	8.22	8.10	qfq	9,996,926	82,055,848	0.49%
2025-08-04	8.15	8.18	8.11	8.18	8.06	qfq	9,444,089	77,036,551	0.12%
2025-08-01	8.16	8.20	8.14	8.17	8.05	qfq	10,608,255	86,660,671	0.12%
2025-07-31	8.30	8.30	8.15	8.16	8.04	qfq	26,296,972	215,721,878	-1.69%
2025-07-30	8.28	8.38	8.27	8.30	8.17	qfq	19,080,213	159,063,642	0.12%
2025-07-29	8.32	8.34	8.24	8.29	8.17	qfq	17,700,871	146,515,651	-0.36%
2025-07-28	8.40	8.41	8.30	8.32	8.19	qfq	18,630,061	155,267,561	-0.83%
2025-07-25	8.48	8.48	8.39	8.39	8.26	qfq	23,933,223	201,678,044	-1.06%
2025-07-24	8.33	8.48	8.31	8.48	8.35	qfq	28,649,917	241,160,678	1.68%
2025-07-23	8.41	8.43	8.32	8.34	8.21	qfq	28,439,584	238,326,865	-0.71%
2025-07-22	8.26	8.41	8.25	8.40	8.27	qfq	42,725,853	356,310,806	1.69%
2025-07-21	8.17	8.26	8.17	8.26	8.14	qfq	26,691,498	219,620,691	1.10%
2025-07-18	8.17	8.19	8.15	8.17	8.05	qfq	11,099,640	90,626,586	0.12%
2025-07-17	8.17	8.18	8.13	8.16	8.04	qfq	10,869,247	88,593,088	-0.12%
2025-07-16	8.14	8.19	8.13	8.17	8.05	qfq	11,205,764	91,435,226	0.25%
2025-07-15	8.22	8.24	8.13	8.15	8.03	qfq	26,457,390	216,006,816	-0.97%
2025-07-14	8.22	8.25	8.21	8.23	8.11	qfq	12,310,812	101,329,343	0.12%
2025-07-11	8.22	8.26	8.19	8.22	8.10	qfq	19,320,861	158,925,966	0.00%
2025-07-10	8.16	8.24	8.14	8.22	8.10	qfq	19,223,421	157,292,654	0.74%
2025-07-09	8.21	8.23	8.15	8.16	8.04	qfq	25,820,476	211,457,292	-0.73%
2025-07-08	8.21	8.24	8.16	8.22	8.10	qfq	20,018,743	164,210,586	0.12%
2025-07-07	8.27	8.28	8.18	8.21	8.09	qfq	20,565,254	169,257,518	-1.08%
2025-07-04	8.29	8.34	8.28	8.30	8.17	qfq	17,227,611	143,059,748	0.36%
2025-07-03	8.31	8.32	8.23	8.27	8.15	qfq	15,695,464	129,686,323	-0.36%
2025-07-02	8.33	8.38	8.28	8.30	8.17	qfq	20,149,456	167,480,722	0.00%
2025-07-01	8.26	8.33	8.24	8.30	8.17	qfq	16,856,348	139,468,094	0.61%
2025-06-30	8.26	8.27	8.23	8.25	8.13	qfq	14,213,553	117,244,652	-0.12%
2025-06-27	8.27	8.31	8.25	8.26	8.14	qfq	14,391,635	119,058,874	0.00%
2025-06-26	8.32	8.34	8.25	8.26	8.14	qfq	19,221,828	159,243,829	-0.96%
2025-06-25	8.30	8.35	8.27	8.34	8.21	qfq	18,495,077	153,766,100	0.48%
2025-06-24	8.28	8.35	8.20	8.30	8.17	qfq	25,654,595	212,624,380	-1.07%
2025-06-23	8.27	8.43	8.23	8.39	8.26	qfq	28,610,903	238,598,122	2.44%
2025-06-20	8.15	8.22	8.15	8.19	8.07	qfq	16,915,832	138,483,220	0.61%
2025-06-19	8.34	8.34	8.12	8.14	8.02	qfq	32,223,761	264,501,720	-2.51%
2025-06-18	8.56	8.61	8.33	8.35	8.22	qfq	33,878,805	286,136,700	-2.68%
2025-06-17	8.60	8.61	8.55	8.58	8.45	qfq	17,022,787	145,970,233	-0.35%
2025-06-16	8.58	8.63	8.54	8.61	8.48	qfq	16,299,969	140,168,648	-0.23%
2025-06-13	8.64	8.70	8.57	8.63	8.50	qfq	39,488,234	340,090,169	-0.35%
2025-06-12	8.72	8.74	8.65	8.66	8.53	qfq	30,299,338	262,888,377	-1.37%
2025-06-11	8.78	8.88	8.68	8.78	8.65	qfq	49,301,571	431,945,288	-0.90%
2025-06-10	8.64	8.98	8.60	8.86	8.73	qfq	69,036,847	604,740,000	2.19%
2025-06-09	8.65	8.72	8.62	8.67	8.54	qfq	27,753,276	240,641,300	-0.23%
2025-06-06	8.62	8.79	8.58	8.69	8.56	qfq	30,473,777	264,552,081	1.05%
2025-06-05	8.67	8.70	8.58	8.60	8.47	qfq	23,163,053	199,583,269	-0.92%
2025-06-04	8.66	8.69	8.58	8.68	8.55	qfq	23,495,614	202,926,282	0.12%
2025-06-03	8.61	8.74	8.58	8.67	8.54	qfq	23,819,419	206,716,230	0.12%
2025-05-30	8.59	8.80	8.58	8.66	8.53	qfq	35,237,276	306,026,890	0.46%
2025-05-29	8.50	8.69	8.48	8.62	8.49	qfq	32,843,187	282,893,052	0.70%
2025-05-28	8.80	8.81	8.53	8.56	8.43	qfq	49,176,991	424,521,086	-3.17%
2025-05-27	8.88	8.90	8.81	8.84	8.66	qfq	31,510,893	278,625,504	-0.90%
2025-05-26	8.85	8.92	8.77	8.92	8.74	qfq	40,924,491	362,072,534	0.68%
2025-05-23	9.21	9.22	8.85	8.86	8.68	qfq	90,499,302	815,050,171	-4.94%
2025-05-22	9.11	9.49	9.05	9.32	9.13	qfq	136,411,608	1,260,016,656	1.64%
2025-05-21	8.70	9.65	8.66	9.17	8.98	qfq	134,705,711	1,236,345,322	4.56%
2025-05-20	9.00	9.02	8.74	8.77	8.59	qfq	62,394,619	548,615,548	-2.77%
2025-05-19	8.70	9.20	8.69	9.02	8.84	qfq	80,395,323	725,800,570	3.20%
2025-05-16	8.80	8.93	8.66	8.74	8.56	qfq	63,655,602	556,612,251	-1.69%
2025-05-15	9.21	9.47	8.89	8.89	8.71	qfq	101,886,369	932,873,997	-3.26%
2025-05-14	8.89	9.25	8.77	9.19	9.00	qfq	125,777,871	1,138,102,098	2.45%
2025-05-13	8.60	9.04	8.60	8.97	8.79	qfq	112,756,909	992,183,134	5.41%
2025-05-12	8.55	8.60	8.45	8.51	8.34	qfq	33,847,944	288,047,331	-0.12%
2025-05-09	8.66	8.68	8.47	8.52	8.35	qfq	32,926,658	281,537,975	-1.39%
2025-05-08	8.65	8.69	8.59	8.64	8.46	qfq	29,994,253	259,561,042	-0.35%
2025-05-07	8.65	8.79	8.59	8.67	8.49	qfq	44,822,978	389,023,513	0.81%
2025-05-06	8.49	8.61	8.45	8.60	8.43	qfq	43,054,406	367,349,574	1.78%
2025-04-30	8.69	8.74	8.44	8.45	8.28	qfq	68,871,606	589,331,653	-2.76%
2025-04-29	8.70	8.91	8.61	8.69	8.51	qfq	57,602,916	506,131,903	-1.70%
2025-04-28	8.89	9.06	8.75	8.84	8.66	qfq	46,605,602	413,894,538	-0.56%
2025-04-25	8.98	9.04	8.80	8.89	8.71	qfq	59,096,269	525,686,160	-1.44%
2025-04-24	9.01	9.20	8.85	9.02	8.84	qfq	68,536,151	617,491,485	-0.44%
2025-04-23	9.08	9.33	9.01	9.06	8.88	qfq	111,538,584	1,019,298,515	-2.27%
2025-04-22	8.81	9.33	8.80	9.27	9.08	qfq	166,923,174	1,515,140,053	6.31%
2025-04-21	8.68	8.87	8.67	8.72	8.54	qfq	80,449,811	702,900,640	-0.34%
2025-04-18	9.13	9.22	8.75	8.75	8.57	qfq	124,205,417	1,104,649,021	-4.79%
2025-04-17	9.45	9.57	9.09	9.19	9.00	qfq	156,446,867	1,451,400,532	-2.85%
2025-04-16	9.37	10.17	9.19	9.46	9.27	qfq	188,046,340	1,812,777,870	-2.67%
2025-04-15	10.59	10.68	9.72	9.72	9.52	qfq	224,285,876	2,261,184,230	-10.00%
2025-04-14	10.11	11.50	9.99	10.80	10.58	qfq	344,170,557	3,662,427,657	3.05%
2025-04-11	10.28	10.48	9.73	10.48	10.27	qfq	278,898,411	2,861,595,553	9.97%
2025-04-10	9.98	10.21	9.40	9.53	9.34	qfq	208,599,420	2,044,450,039	2.69%
2025-04-09	8.36	9.28	8.02	9.28	9.09	qfq	76,265,881	661,640,680	9.95%
2025-04-08	8.16	8.51	8.14	8.44	8.27	qfq	44,539,395	371,632,457	3.30%
2025-04-07	8.60	8.79	8.17	8.17	8.00	qfq	59,904,699	504,093,509	-10.02%
2025-04-03	8.51	9.11	8.49	9.08	8.90	qfq	56,838,449	507,343,753	5.58%
2025-04-02	8.63	8.73	8.53	8.60	8.43	qfq	17,327,300	148,903,254	-0.35%
2025-04-01	8.50	8.65	8.42	8.63	8.45	qfq	17,004,460	145,705,967	1.77%
2025-03-31	8.49	8.55	8.38	8.48	8.31	qfq	15,752,240	133,401,718	-0.12%
2025-03-28	8.68	8.68	8.45	8.49	8.32	qfq	23,457,038	200,225,357	-2.19%
2025-03-27	8.65	8.87	8.63	8.68	8.50	qfq	36,945,538	322,609,210	-0.91%
2025-03-26	8.55	9.00	8.50	8.76	8.58	qfq	61,818,940	540,590,130	2.46%
2025-03-25	8.43	8.66	8.41	8.55	8.38	qfq	26,970,554	230,819,113	1.30%
2025-03-24	8.43	8.46	8.29	8.44	8.27	qfq	20,973,011	175,689,092	0.48%
2025-03-21	8.41	8.51	8.35	8.40	8.23	qfq	15,317,339	129,123,813	-0.59%
2025-03-20	8.52	8.67	8.42	8.45	8.28	qfq	19,844,765	168,962,879	-0.71%
2025-03-19	8.46	8.57	8.33	8.51	8.34	qfq	35,807,598	302,337,751	0.47%
2025-03-18	8.35	8.56	8.27	8.47	8.30	qfq	41,196,751	347,913,349	1.56%
2025-03-17	8.30	8.43	8.28	8.34	8.17	qfq	16,118,387	134,735,739	0.72%
2025-03-14	8.24	8.30	8.20	8.28	8.11	qfq	18,749,586	154,923,248	0.73%
2025-03-13	8.25	8.32	8.16	8.22	8.05	qfq	14,400,428	118,609,940	-0.36%
2025-03-12	8.37	8.39	8.21	8.25	8.08	qfq	16,916,706	139,822,997	-1.32%
2025-03-11	8.37	8.40	8.31	8.36	8.19	qfq	11,532,530	96,313,681	-0.59%
2025-03-10	8.24	8.46	8.21	8.41	8.24	qfq	22,326,784	186,931,040	1.94%
2025-03-07	8.15	8.39	8.13	8.25	8.08	qfq	22,084,007	182,461,823	0.98%
2025-03-06	8.18	8.19	8.09	8.17	8.00	qfq	18,277,471	148,472,208	-0.12%
2025-03-05	8.15	8.27	8.11	8.18	8.01	qfq	15,736,584	128,896,345	0.49%
2025-03-04	8.05	8.22	8.03	8.14	7.97	qfq	16,642,674	135,412,954	0.87%
2025-03-03	8.05	8.12	8.00	8.07	7.91	qfq	16,273,822	131,006,699	0.12%
2025-02-28	8.15	8.16	8.03	8.06	7.90	qfq	12,993,600	105,134,524	-1.10%
2025-02-27	8.10	8.16	8.06	8.15	7.98	qfq	12,164,059	98,753,209	0.62%
2025-02-26	8.04	8.12	8.03	8.10	7.94	qfq	14,255,666	115,126,669	1.00%
2025-02-25	8.17	8.17	8.01	8.02	7.86	qfq	20,300,200	163,516,101	-1.84%
2025-02-24	8.10	8.25	8.06	8.17	8.00	qfq	17,837,268	145,998,674	0.74%
2025-02-21	8.10	8.13	8.03	8.11	7.95	qfq	12,417,149	100,392,091	0.50%
2025-02-20	8.14	8.14	8.06	8.07	7.91	qfq	11,345,030	91,789,820	-0.86%
2025-02-19	8.18	8.19	8.08	8.14	7.97	qfq	12,858,500	104,428,579	-0.37%
2025-02-18	8.25	8.30	8.11	8.17	8.00	qfq	13,399,819	110,243,162	-0.97%
2025-02-17	8.21	8.26	8.08	8.25	8.08	qfq	18,067,039	147,647,666	0.36%
2025-02-14	8.32	8.36	8.17	8.22	8.05	qfq	22,512,715	185,302,822	-1.56%
2025-02-13	8.43	8.50	8.34	8.35	8.18	qfq	16,806,445	141,275,268	-0.95%
2025-02-12	8.48	8.52	8.35	8.43	8.26	qfq	15,285,924	128,515,130	-0.82%
2025-02-11	8.34	8.64	8.30	8.50	8.33	qfq	30,148,971	257,154,141	1.92%
2025-02-10	8.53	8.54	8.27	8.34	8.17	qfq	29,077,839	242,702,980	-2.23%
2025-02-07	8.38	8.56	8.34	8.53	8.36	qfq	22,857,372	193,951,285	1.79%
2025-02-06	8.43	8.45	8.32	8.38	8.21	qfq	19,696,954	165,098,475	-0.95%
2025-02-05	8.64	8.66	8.39	8.46	8.29	qfq	19,597,311	166,849,686	-0.82%
2025-01-27	8.45	8.67	8.41	8.53	8.36	qfq	26,490,810	227,289,559	1.19%
2025-01-24	8.39	8.48	8.21	8.43	8.26	qfq	24,800,936	206,636,485	-0.24%
2025-01-23	8.33	8.51	8.27	8.45	8.28	qfq	23,414,073	196,630,547	2.05%
2025-01-22	8.40	8.42	8.23	8.28	8.11	qfq	20,349,601	168,988,618	-1.66%
2025-01-21	8.49	8.51	8.39	8.42	8.25	qfq	16,883,366	142,321,244	-0.71%
2025-01-20	8.56	8.62	8.45	8.48	8.31	qfq	31,074,895	265,359,777	-1.17%
2025-01-17	8.46	8.74	8.35	8.58	8.41	qfq	46,771,900	400,700,968	0.35%
2025-01-16	8.43	8.58	8.27	8.55	8.38	qfq	52,286,854	439,685,799	1.42%
2025-01-15	8.50	8.65	8.40	8.43	8.26	qfq	41,067,270	349,623,260	-1.40%
2025-01-14	8.28	8.58	8.27	8.55	8.38	qfq	49,050,564	414,839,744	2.40%
2025-01-13	8.27	8.45	8.08	8.35	8.18	qfq	44,675,746	369,904,646	0.72%
2025-01-10	8.17	8.40	8.11	8.29	8.12	qfq	53,863,221	445,757,692	1.34%
2025-01-09	8.03	8.25	7.94	8.18	8.01	qfq	39,940,976	324,409,966	1.11%
2025-01-08	8.10	8.33	8.00	8.09	7.93	qfq	44,051,241	360,469,078	-0.49%
2025-01-07	8.09	8.21	8.00	8.13	7.96	qfq	32,890,973	266,966,283	0.62%
2025-01-06	7.90	8.22	7.81	8.08	7.92	qfq	46,888,869	378,904,264	1.64%
2025-01-03	8.20	8.25	7.91	7.95	7.79	qfq	45,681,610	368,259,990	-1.24%
2025-01-02	7.88	8.29	7.87	8.05	7.89	qfq	65,759,185	533,361,946	2.16%
2024-12-31	7.79	7.97	7.78	7.88	7.72	qfq	44,513,124	350,945,029	1.29%
2024-12-30	7.69	7.79	7.67	7.78	7.62	qfq	17,185,560	132,812,166	1.04%
2024-12-27	7.64	7.70	7.62	7.70	7.54	qfq	14,266,046	109,283,204	0.92%
2024-12-26	7.69	7.70	7.62	7.63	7.48	qfq	9,417,300	72,051,531	-0.65%
2024-12-25	7.69	7.72	7.64	7.68	7.52	qfq	9,867,247	75,707,475	-0.13%
2024-12-24	7.55	7.70	7.54	7.69	7.53	qfq	15,956,062	122,137,349	1.85%
2024-12-23	7.61	7.65	7.54	7.55	7.40	qfq	11,978,928	90,976,726	-0.66%
2024-12-20	7.63	7.66	7.58	7.60	7.45	qfq	10,904,545	82,971,420	-0.65%
2024-12-19	7.58	7.65	7.52	7.65	7.49	qfq	13,452,543	102,124,966	0.53%
2024-12-18	7.62	7.66	7.58	7.61	7.46	qfq	14,092,746	107,329,733	0.40%
2024-12-17	7.67	7.72	7.54	7.58	7.43	qfq	21,540,973	163,814,203	-1.30%
2024-12-16	7.68	7.75	7.65	7.68	7.52	qfq	17,893,217	137,721,248	0.26%
2024-12-13	7.87	7.87	7.66	7.66	7.50	qfq	27,728,109	214,529,598	-2.92%
2024-12-12	7.84	7.90	7.80	7.89	7.73	qfq	16,307,385	128,145,957	0.64%
2024-12-11	7.78	7.88	7.77	7.84	7.68	qfq	14,464,900	113,377,792	0.64%
2024-12-10	7.95	7.96	7.77	7.79	7.63	qfq	24,374,439	191,499,162	-0.13%
2024-12-09	7.80	7.91	7.75	7.80	7.64	qfq	21,198,068	165,914,449	0.26%
2024-12-06	7.65	7.79	7.65	7.78	7.62	qfq	16,760,008	129,564,614	1.43%
2024-12-05	7.72	7.74	7.64	7.67	7.51	qfq	12,708,350	97,558,461	-0.78%
2024-12-04	7.78	7.78	7.69	7.73	7.57	qfq	12,790,074	99,067,595	-0.64%
2024-12-03	7.78	7.79	7.70	7.78	7.62	qfq	17,803,023	137,934,716	0.26%
2024-12-02	7.68	7.78	7.67	7.76	7.60	qfq	15,836,168	122,295,497	1.04%
2024-11-29	7.68	7.73	7.65	7.68	7.52	qfq	17,773,584	136,694,012	0.00%
2024-11-28	7.59	7.77	7.57	7.68	7.52	qfq	22,213,848	170,745,217	1.05%
2024-11-27	7.52	7.60	7.40	7.60	7.45	qfq	16,069,184	120,386,554	0.93%
2024-11-26	7.50	7.60	7.48	7.53	7.38	qfq	13,414,722	101,198,360	0.53%
2024-11-25	7.52	7.59	7.45	7.49	7.34	qfq	17,935,930	134,908,494	-0.40%
2024-11-22	7.72	7.73	7.50	7.52	7.37	qfq	23,323,492	178,157,489	-3.96%
2024-11-21	7.88	7.89	7.80	7.83	7.52	qfq	17,045,885	133,489,080	-0.63%
2024-11-20	7.86	7.93	7.82	7.88	7.57	qfq	23,115,565	181,981,611	0.25%
2024-11-19	7.85	7.91	7.76	7.86	7.55	qfq	23,862,051	186,890,456	0.38%
2024-11-18	7.88	7.99	7.82	7.83	7.52	qfq	31,094,375	246,703,892	0.00%
2024-11-15	7.91	7.98	7.82	7.83	7.52	qfq	22,651,384	179,452,382	-1.39%
2024-11-14	8.08	8.14	7.93	7.94	7.63	qfq	28,482,632	229,283,616	-1.98%
2024-11-13	8.26	8.29	8.01	8.10	7.78	qfq	40,717,944	330,388,918	-2.41%
2024-11-12	8.33	8.45	8.22	8.30	7.97	qfq	25,339,020	211,299,371	-0.24%
2024-11-11	8.09	8.40	8.06	8.32	7.99	qfq	27,400,183	226,050,014	1.96%
2024-11-08	8.28	8.29	8.05	8.16	7.84	qfq	20,747,395	169,101,716	-0.49%
2024-11-07	8.00	8.22	7.98	8.20	7.88	qfq	23,026,387	187,511,279	2.12%
2024-11-06	8.06	8.07	7.96	8.03	7.72	qfq	15,746,635	126,293,394	-0.25%
2024-11-05	7.92	8.05	7.87	8.05	7.73	qfq	22,175,150	176,523,766	1.51%
2024-11-04	7.91	7.97	7.82	7.93	7.62	qfq	16,145,300	127,176,606	-0.38%
2024-11-01	7.94	8.06	7.93	7.96	7.65	qfq	13,147,849	104,974,736	-0.62%
2024-10-31	7.99	8.04	7.90	8.01	7.70	qfq	13,212,614	105,600,021	1.26%
2024-10-30	7.94	8.04	7.84	7.91	7.60	qfq	14,103,238	111,940,586	-0.88%
2024-10-29	8.20	8.21	7.96	7.98	7.67	qfq	18,730,640	151,068,913	-1.97%
2024-10-28	8.11	8.14	8.00	8.14	7.82	qfq	12,646,463	102,291,141	0.87%
2024-10-25	8.03	8.13	8.00	8.07	7.75	qfq	11,558,990	93,016,248	1.25%
2024-10-24	8.00	8.01	7.91	7.97	7.66	qfq	6,189,297	49,255,503	-0.62%
2024-10-23	8.00	8.06	7.96	8.02	7.71	qfq	12,027,922	96,331,505	0.25%
2024-10-22	7.90	8.02	7.85	8.00	7.69	qfq	14,088,908	111,793,459	1.39%
2024-10-21	7.95	7.96	7.84	7.89	7.58	qfq	11,615,128	91,715,127	-0.13%
2024-10-18	7.81	8.00	7.71	7.90	7.59	qfq	15,660,092	122,948,771	1.15%
2024-10-17	8.03	8.08	7.77	7.81	7.50	qfq	13,946,550	109,968,417	-2.38%
2024-10-16	7.71	8.11	7.56	8.00	7.69	qfq	18,207,910	144,518,960	3.09%
2024-10-15	7.96	7.97	7.74	7.76	7.46	qfq	12,208,613	95,910,116	-2.27%
2024-10-14	7.84	8.04	7.82	7.94	7.63	qfq	13,609,367	107,820,391	1.53%
2024-10-11	7.98	8.00	7.74	7.82	7.51	qfq	12,271,346	96,577,353	-1.51%
2024-10-10	7.85	8.09	7.75	7.94	7.63	qfq	17,143,083	136,382,504	1.79%
2024-10-09	8.20	8.29	7.80	7.80	7.49	qfq	23,974,162	192,464,452	-7.36%
2024-10-08	9.00	9.00	8.08	8.42	8.09	qfq	37,812,689	320,858,019	2.43%
2024-09-30	7.88	8.31	7.76	8.22	7.90	qfq	36,554,942	294,012,463	7.31%
2024-09-27	7.49	7.68	7.40	7.66	7.36	qfq	17,387,231	130,927,783	3.79%
2024-09-26	7.23	7.38	7.18	7.38	7.09	qfq	11,483,914	83,552,787	2.50%
2024-09-25	7.27	7.38	7.20	7.20	6.92	qfq	12,408,795	90,322,792	-0.14%
2024-09-24	7.08	7.21	7.07	7.21	6.93	qfq	11,473,932	82,205,975	2.12%
2024-09-23	6.99	7.07	6.97	7.06	6.78	qfq	3,923,468	27,642,151	1.00%
2024-09-20	7.01	7.02	6.93	6.99	6.72	qfq	4,676,340	32,638,489	0.00%
2024-09-19	6.97	7.04	6.89	6.99	6.72	qfq	6,678,494	46,579,616	0.58%
2024-09-18	6.89	6.95	6.81	6.95	6.68	qfq	4,249,831	29,254,462	1.02%
2024-09-13	6.89	6.96	6.87	6.88	6.61	qfq	4,645,389	32,099,918	-0.15%
2024-09-12	6.81	6.93	6.80	6.89	6.62	qfq	6,946,252	47,791,801	1.32%
2024-09-11	6.94	6.94	6.77	6.80	6.53	qfq	10,024,211	68,460,993	-2.44%
2024-09-10	7.00	7.04	6.88	6.97	6.70	qfq	7,361,553	51,085,509	-0.57%
2024-09-09	7.06	7.06	6.97	7.01	6.74	qfq	7,509,148	52,597,336	-0.99%
2024-09-06	7.11	7.14	7.07	7.08	6.80	qfq	7,098,684	50,427,233	-0.42%
2024-09-05	7.11	7.13	7.07	7.11	6.83	qfq	6,642,838	47,134,836	0.28%
2024-09-04	7.11	7.15	7.08	7.09	6.81	qfq	5,545,201	39,446,268	-0.56%
2024-09-03	7.18	7.19	7.08	7.13	6.85	qfq	9,677,779	68,946,209	-0.42%
2024-09-02	7.12	7.23	7.10	7.16	6.88	qfq	11,452,635	82,102,356	0.28%
2024-08-30	7.13	7.23	7.11	7.14	6.86	qfq	11,377,011	81,556,835	0.00%
2024-08-29	7.20	7.21	7.06	7.14	6.86	qfq	11,651,658	82,857,104	-1.24%
2024-08-28	7.22	7.30	7.19	7.23	6.95	qfq	6,606,684	47,848,750	-0.28%
2024-08-27	7.22	7.34	7.21	7.25	6.97	qfq	14,557,295	105,720,986	0.00%
2024-08-26	7.63	7.68	7.22	7.25	6.97	qfq	31,060,772	228,597,861	-7.41%
2024-08-23	7.86	7.90	7.76	7.83	7.52	qfq	6,036,170	47,204,062	-0.51%
2024-08-22	7.81	7.93	7.79	7.87	7.56	qfq	6,360,263	50,087,271	0.64%
2024-08-21	7.84	7.88	7.77	7.82	7.51	qfq	7,170,347	56,057,421	-0.76%
2024-08-20	7.98	8.02	7.85	7.88	7.57	qfq	9,240,778	73,114,671	-1.50%
2024-08-19	7.84	8.02	7.83	8.00	7.69	qfq	10,666,051	85,038,860	1.91%
2024-08-16	7.89	8.00	7.85	7.85	7.54	qfq	9,852,067	78,105,376	-0.51%
2024-08-15	7.78	7.90	7.76	7.89	7.58	qfq	7,794,501	61,244,249	1.15%
2024-08-14	7.78	7.89	7.76	7.80	7.49	qfq	7,334,031	57,529,188	0.13%
2024-08-13	7.74	7.88	7.72	7.79	7.48	qfq	6,692,298	52,122,713	0.39%
2024-08-12	7.62	7.81	7.62	7.76	7.46	qfq	8,588,365	66,425,587	1.04%
2024-08-09	7.71	7.73	7.65	7.68	7.38	qfq	4,451,500	34,254,346	-0.39%
2024-08-08	7.65	7.74	7.60	7.71	7.41	qfq	6,294,444	48,356,612	0.78%
2024-08-07	7.67	7.71	7.64	7.65	7.35	qfq	5,006,000	38,412,280	-0.52%
2024-08-06	7.72	7.78	7.60	7.69	7.39	qfq	8,723,695	67,059,000	-0.13%
2024-08-05	7.72	7.83	7.69	7.70	7.40	qfq	8,810,798	68,332,693	-1.03%
2024-08-02	7.69	7.83	7.68	7.78	7.47	qfq	8,641,400	67,060,217	0.78%
2024-08-01	7.67	7.76	7.61	7.72	7.42	qfq	11,148,720	85,930,491	0.78%
2024-07-31	7.61	7.73	7.59	7.66	7.36	qfq	11,898,157	91,234,935	0.66%
2024-07-30	7.54	7.65	7.50	7.61	7.31	qfq	9,752,973	73,927,485	0.93%
2024-07-29	7.52	7.57	7.48	7.54	7.24	qfq	5,935,646	44,725,765	0.53%
2024-07-26	7.54	7.58	7.46	7.50	7.21	qfq	8,327,776	62,542,287	-0.40%
2024-07-25	7.49	7.60	7.47	7.53	7.23	qfq	9,676,700	72,877,911	0.67%
2024-07-24	7.41	7.53	7.35	7.48	7.19	qfq	10,201,601	76,172,453	1.22%
2024-07-23	7.44	7.54	7.38	7.39	7.10	qfq	10,270,651	76,833,002	-0.67%
2024-07-22	7.45	7.46	7.37	7.44	7.15	qfq	6,413,200	47,585,278	-0.13%
2024-07-19	7.42	7.46	7.37	7.45	7.16	qfq	4,717,328	35,007,009	0.27%
2024-07-18	7.33	7.44	7.28	7.43	7.14	qfq	5,428,226	39,964,752	0.81%
2024-07-17	7.37	7.41	7.33	7.37	7.08	qfq	6,227,944	45,834,512	-0.14%
2024-07-16	7.45	7.48	7.36	7.38	7.09	qfq	5,796,879	43,001,639	-1.34%
2024-07-15	7.45	7.50	7.34	7.48	7.19	qfq	7,301,077	54,310,751	0.40%
2024-07-12	7.46	7.47	7.40	7.45	7.16	qfq	4,104,312	30,524,000	0.00%
2024-07-11	7.42	7.47	7.37	7.45	7.16	qfq	8,038,592	59,675,352	1.64%
2024-07-10	7.36	7.45	7.32	7.33	7.04	qfq	5,303,270	39,164,713	-0.95%
2024-07-09	7.25	7.43	7.21	7.40	7.11	qfq	6,738,948	49,375,637	1.65%
2024-07-08	7.45	7.46	7.26	7.28	6.99	qfq	6,979,390	51,163,771	-2.15%
2024-07-05	7.48	7.52	7.42	7.44	7.15	qfq	6,435,328	48,096,097	-0.80%
2024-07-04	7.51	7.57	7.45	7.50	7.21	qfq	6,101,316	45,850,380	-0.53%
2024-07-03	7.54	7.59	7.52	7.54	7.24	qfq	6,200,416	46,845,362	0.00%
2024-07-02	7.46	7.58	7.46	7.54	7.24	qfq	8,167,142	61,526,310	0.40%
2024-07-01	7.39	7.54	7.20	7.51	7.22	qfq	14,103,789	104,121,891	0.94%
2024-06-28	7.41	7.62	7.32	7.44	7.15	qfq	12,679,786	94,874,911	1.36%
2024-06-27	7.44	7.49	7.33	7.34	7.05	qfq	5,848,960	43,168,631	-1.87%
2024-06-26	7.36	7.50	7.31	7.48	7.19	qfq	6,461,050	47,796,773	1.49%
2024-06-25	7.32	7.42	7.30	7.37	7.08	qfq	6,551,923	48,245,807	0.82%
2024-06-24	7.41	7.45	7.23	7.31	7.02	qfq	7,692,147	56,314,980	-2.01%
2024-06-21	7.45	7.53	7.42	7.46	7.17	qfq	4,700,494	35,157,171	0.27%
2024-06-20	7.50	7.53	7.42	7.44	7.15	qfq	5,534,627	41,278,442	-0.93%
2024-06-19	7.55	7.59	7.51	7.51	7.22	qfq	5,751,171	43,414,276	-0.40%
2024-06-18	7.46	7.54	7.46	7.54	7.24	qfq	5,662,543	42,542,680	0.80%
2024-06-17	7.48	7.54	7.43	7.48	7.19	qfq	6,691,486	50,059,634	-0.40%
2024-06-14	7.49	7.54	7.44	7.51	7.22	qfq	9,521,696	71,397,586	0.13%
2024-06-13	7.60	7.60	7.49	7.50	7.21	qfq	8,786,015	66,070,907	-1.19%
2024-06-12	7.60	7.64	7.56	7.59	7.29	qfq	8,232,794	62,525,743	-0.78%
2024-06-11	7.78	7.82	7.57	7.65	7.35	qfq	12,221,626	93,277,467	-1.92%
2024-06-07	7.55	7.81	7.55	7.80	7.49	qfq	14,287,178	110,031,125	3.31%
2024-06-06	7.74	7.74	7.53	7.55	7.25	qfq	11,951,643	91,017,423	-3.94%
2024-06-05	7.91	7.93	7.84	7.86	7.36	qfq	9,850,801	77,681,824	-0.76%
2024-06-04	7.90	7.96	7.88	7.92	7.42	qfq	7,499,486	59,404,744	0.13%
2024-06-03	7.93	7.96	7.82	7.91	7.41	qfq	10,765,671	85,012,226	-1.00%
2024-05-31	8.00	8.03	7.95	7.99	7.49	qfq	5,547,909	44,307,121	-0.25%
2024-05-30	8.01	8.08	7.99	8.01	7.50	qfq	5,483,436	44,043,257	-0.12%
2024-05-29	8.05	8.10	7.98	8.02	7.51	qfq	7,342,987	59,058,017	-0.37%
2024-05-28	8.13	8.17	8.03	8.05	7.54	qfq	9,215,401	74,680,805	-1.11%
2024-05-27	7.98	8.14	7.98	8.14	7.63	qfq	15,651,314	126,257,878	2.01%
2024-05-24	7.93	8.06	7.93	7.98	7.48	qfq	7,882,150	63,079,052	0.63%
2024-05-23	8.02	8.03	7.89	7.93	7.43	qfq	10,617,698	84,359,328	-1.37%
2024-05-22	8.11	8.13	8.02	8.04	7.53	qfq	5,715,000	46,068,276	-0.74%
2024-05-21	8.13	8.15	8.05	8.10	7.59	qfq	7,897,202	64,021,488	-0.37%
2024-05-20	8.05	8.15	8.03	8.13	7.62	qfq	10,753,178	87,061,214	0.62%
2024-05-17	8.06	8.10	7.98	8.08	7.57	qfq	9,560,546	76,749,780	0.37%
2024-05-16	8.12	8.18	8.03	8.05	7.54	qfq	11,423,443	92,342,659	-0.86%
2024-05-15	8.19	8.20	8.12	8.12	7.61	qfq	6,888,630	56,134,642	-0.73%
2024-05-14	8.28	8.28	8.17	8.18	7.66	qfq	11,442,649	94,052,434	-1.21%
2024-05-13	8.20	8.30	8.10	8.28	7.76	qfq	14,441,300	118,574,261	0.61%
2024-05-10	8.27	8.31	8.21	8.23	7.71	qfq	9,440,198	77,799,905	-0.48%
2024-05-09	8.12	8.28	8.09	8.27	7.75	qfq	14,970,944	123,092,591	1.97%
2024-05-08	8.24	8.28	8.10	8.11	7.60	qfq	11,915,981	97,516,963	-1.46%
2024-05-07	8.33	8.34	8.19	8.23	7.71	qfq	14,345,300	118,040,293	-1.20%
2024-05-06	8.18	8.36	8.16	8.33	7.80	qfq	22,831,820	188,771,621	3.09%
2024-04-30	8.03	8.14	8.01	8.08	7.57	qfq	21,854,730	176,617,131	0.37%
2024-04-29	8.08	8.11	7.95	8.05	7.54	qfq	15,826,510	126,943,755	-0.86%
2024-04-26	8.15	8.25	8.02	8.12	7.61	qfq	14,192,360	115,032,449	-1.22%
2024-04-25	8.10	8.25	8.06	8.22	7.70	qfq	9,666,312	79,218,360	1.23%
2024-04-24	8.08	8.15	8.02	8.12	7.61	qfq	8,355,943	67,629,646	0.50%
2024-04-23	8.19	8.25	8.07	8.08	7.57	qfq	9,353,217	76,073,540	-1.94%
2024-04-22	8.30	8.35	8.18	8.24	7.72	qfq	11,743,140	96,878,278	-0.48%
2024-04-19	8.16	8.38	8.15	8.28	7.76	qfq	10,778,092	89,288,212	0.61%
2024-04-18	8.33	8.40	8.18	8.23	7.71	qfq	16,190,981	133,982,422	-1.20%
2024-04-17	8.08	8.33	8.08	8.33	7.80	qfq	19,042,429	156,172,961	3.09%
2024-04-16	8.28	8.37	8.08	8.08	7.57	qfq	15,335,441	125,522,310	-2.53%
2024-04-15	8.21	8.37	8.10	8.29	7.77	qfq	14,500,240	119,793,161	0.61%
2024-04-12	8.21	8.32	8.20	8.24	7.72	qfq	13,775,936	113,805,153	0.37%
2024-04-11	8.10	8.25	8.07	8.21	7.69	qfq	9,976,635	81,747,329	1.36%
2024-04-10	8.14	8.19	8.04	8.10	7.59	qfq	7,985,997	64,822,925	-0.74%
2024-04-09	8.18	8.21	8.10	8.16	7.65	qfq	10,125,533	82,426,884	-0.12%
2024-04-08	8.19	8.27	8.12	8.17	7.65	qfq	11,492,543	94,257,929	-0.24%
2024-04-03	8.21	8.28	8.11	8.19	7.67	qfq	13,191,761	107,824,465	-0.12%
2024-04-02	8.04	8.24	8.02	8.20	7.68	qfq	18,074,727	147,431,368	2.12%
2024-04-01	7.92	8.06	7.90	8.03	7.52	qfq	10,618,993	84,947,019	1.26%
2024-03-29	7.81	7.93	7.78	7.93	7.43	qfq	9,380,863	73,696,940	1.54%
2024-03-28	7.70	7.86	7.69	7.81	7.32	qfq	10,446,364	81,167,067	0.39%
2024-03-27	7.86	7.91	7.78	7.78	7.29	qfq	8,784,022	68,856,288	-1.39%
2024-03-26	7.79	7.89	7.77	7.89	7.39	qfq	8,100,609	63,387,373	1.28%
2024-03-25	7.78	7.93	7.77	7.79	7.30	qfq	8,624,627	67,600,877	0.13%
2024-03-22	7.85	7.88	7.75	7.78	7.29	qfq	7,864,023	61,284,765	-1.27%
2024-03-21	7.90	7.90	7.84	7.88	7.38	qfq	6,717,420	52,892,256	0.13%
2024-03-20	7.85	7.88	7.81	7.87	7.37	qfq	7,786,638	61,089,764	0.64%
2024-03-19	7.95	7.95	7.82	7.82	7.33	qfq	9,611,613	75,633,566	-1.76%
2024-03-18	7.91	8.01	7.89	7.96	7.46	qfq	9,858,231	78,277,954	0.63%
2024-03-15	7.90	7.95	7.86	7.91	7.41	qfq	8,531,520	67,401,552	-0.25%
2024-03-14	7.84	7.95	7.82	7.93	7.43	qfq	13,957,400	110,163,496	1.41%
2024-03-13	7.86	7.90	7.76	7.82	7.33	qfq	8,783,796	68,710,954	-0.64%
2024-03-12	7.92	7.94	7.79	7.87	7.37	qfq	12,192,459	95,770,271	-0.51%
2024-03-11	7.94	8.03	7.82	7.91	7.41	qfq	15,979,380	126,235,592	-0.13%
2024-03-08	7.66	7.92	7.65	7.92	7.42	qfq	16,145,018	125,985,935	3.39%
2024-03-07	7.71	7.77	7.65	7.66	7.18	qfq	11,196,083	86,216,893	-0.52%
2024-03-06	7.61	7.71	7.51	7.70	7.21	qfq	16,902,217	128,618,962	1.05%
2024-03-05	7.58	7.63	7.55	7.62	7.14	qfq	9,265,531	70,444,567	0.26%
2024-03-04	7.60	7.65	7.55	7.60	7.12	qfq	7,414,440	56,224,973	-0.26%
2024-03-01	7.56	7.64	7.52	7.62	7.14	qfq	12,274,498	93,085,421	0.66%
2024-02-29	7.47	7.57	7.46	7.57	7.09	qfq	9,921,139	74,613,536	0.93%
2024-02-28	7.57	7.63	7.48	7.50	7.03	qfq	13,614,319	103,154,277	-1.06%
2024-02-27	7.51	7.59	7.48	7.58	7.10	qfq	11,153,519	84,118,038	0.66%
2024-02-26	7.63	7.69	7.49	7.53	7.06	qfq	10,633,800	80,533,614	-0.79%
2024-02-23	7.48	7.61	7.45	7.59	7.11	qfq	12,400,772	93,419,710	1.61%
2024-02-22	7.49	7.54	7.42	7.47	7.00	qfq	10,187,867	75,983,908	-0.53%
2024-02-21	7.48	7.63	7.43	7.51	7.04	qfq	10,776,580	81,431,681	0.40%
2024-02-20	7.48	7.51	7.40	7.48	7.01	qfq	8,525,673	63,709,800	0.00%
2024-02-19	7.59	7.60	7.43	7.48	7.01	qfq	13,139,029	98,366,418	-0.40%
2024-02-08	7.43	7.68	7.40	7.51	7.04	qfq	18,139,995	137,434,568	1.08%
2024-02-07	7.18	7.44	7.14	7.43	6.96	qfq	18,326,568	134,659,384	3.05%
2024-02-06	6.85	7.29	6.75	7.21	6.76	qfq	18,762,886	131,928,186	4.64%
2024-02-05	7.10	7.18	6.72	6.89	6.46	qfq	17,273,500	119,754,700	-2.96%
2024-02-02	7.25	7.34	6.95	7.10	6.65	qfq	11,073,251	79,250,310	-2.07%
2024-02-01	7.31	7.41	7.18	7.25	6.79	qfq	11,213,919	81,739,891	-1.23%
2024-01-31	7.42	7.55	7.29	7.34	6.88	qfq	10,679,329	79,090,837	-1.08%
2024-01-30	7.55	7.66	7.41	7.42	6.95	qfq	11,187,445	84,624,568	-2.11%
2024-01-29	7.67	7.73	7.55	7.58	7.10	qfq	14,821,194	113,344,103	-1.17%
2024-01-26	7.49	7.82	7.42	7.67	7.19	qfq	18,908,876	144,636,017	2.27%
2024-01-25	7.28	7.51	7.24	7.50	7.03	qfq	10,900,665	80,940,539	3.02%
2024-01-24	7.04	7.28	7.00	7.28	6.82	qfq	11,400,272	81,478,288	3.56%
2024-01-23	7.05	7.08	6.85	7.03	6.59	qfq	10,215,798	71,153,579	0.14%
2024-01-22	7.36	7.38	6.95	7.02	6.58	qfq	13,709,174	98,079,973	-4.88%
2024-01-19	7.41	7.47	7.33	7.38	6.91	qfq	8,061,100	59,674,879	-1.07%
2024-01-18	7.58	7.58	7.25	7.46	6.99	qfq	15,752,799	116,433,893	-1.97%
2024-01-17	7.70	7.75	7.61	7.61	7.13	qfq	5,862,300	45,065,887	-1.30%
2024-01-16	7.75	7.75	7.64	7.71	7.22	qfq	5,930,928	45,598,585	-0.52%
2024-01-15	7.66	7.77	7.66	7.75	7.26	qfq	7,541,433	58,361,350	0.65%
2024-01-12	7.62	7.72	7.61	7.70	7.21	qfq	8,214,341	63,161,563	1.05%
2024-01-11	7.51	7.69	7.51	7.62	7.14	qfq	8,843,932	67,493,744	0.66%
2024-01-10	7.55	7.63	7.53	7.57	7.09	qfq	5,298,480	40,197,608	-0.26%
2024-01-09	7.44	7.63	7.41	7.59	7.11	qfq	8,879,461	66,980,458	1.34%
2024-01-08	7.70	7.71	7.47	7.49	7.02	qfq	11,446,917	86,586,825	-2.85%
2024-01-05	7.63	7.80	7.61	7.71	7.22	qfq	19,024,431	147,229,894	1.05%
2024-01-04	7.61	7.68	7.58	7.63	7.15	qfq	6,447,516	49,192,251	0.39%
2024-01-03	7.59	7.64	7.55	7.60	7.12	qfq	5,084,736	38,625,233	0.26%
2024-01-02	7.52	7.64	7.50	7.58	7.10	qfq	8,988,800	68,170,619	0.93%
2023-12-29	7.50	7.54	7.49	7.51	7.04	qfq	7,983,814	60,010,361	-0.27%
2023-12-28	7.47	7.55	7.42	7.53	7.06	qfq	7,910,177	59,321,308	0.80%
2023-12-27	7.45	7.50	7.41	7.47	7.00	qfq	5,035,430	37,539,514	0.13%
2023-12-26	7.48	7.53	7.45	7.46	6.99	qfq	5,974,600	44,675,869	-0.13%
2023-12-25	7.54	7.54	7.44	7.47	7.00	qfq	7,021,798	52,499,977	-1.19%
2023-12-22	7.59	7.68	7.52	7.56	7.08	qfq	7,721,430	58,673,169	-0.26%
2023-12-21	7.52	7.60	7.45	7.58	7.10	qfq	7,569,573	56,954,813	0.40%
2023-12-20	7.61	7.66	7.54	7.55	7.07	qfq	6,583,709	49,956,024	-0.79%
2023-12-19	7.67	7.71	7.54	7.61	7.13	qfq	9,575,862	72,811,886	-0.78%
2023-12-18	7.63	7.76	7.61	7.67	7.19	qfq	13,405,479	103,076,188	0.39%
2023-12-15	7.82	7.84	7.62	7.64	7.16	qfq	15,002,290	115,198,649	-1.16%
2023-12-14	7.68	7.80	7.58	7.73	7.24	qfq	19,001,758	146,386,346	0.91%
2023-12-13	7.78	7.82	7.66	7.66	7.18	qfq	15,596,556	120,281,452	-1.79%
2023-12-12	7.73	7.80	7.61	7.80	7.31	qfq	17,937,404	138,396,379	1.43%
2023-12-11	7.60	7.70	7.45	7.69	7.20	qfq	15,285,297	116,317,850	0.39%
2023-12-08	7.70	7.84	7.56	7.66	7.18	qfq	30,574,703	235,119,927	-0.65%
2023-12-07	7.60	7.76	7.60	7.71	7.22	qfq	12,241,150	93,854,243	0.52%
2023-12-06	7.59	7.74	7.51	7.67	7.19	qfq	12,428,426	94,806,151	1.05%
2023-12-05	7.68	7.68	7.59	7.59	7.11	qfq	9,233,326	70,516,916	-1.17%
2023-12-04	7.62	7.71	7.60	7.68	7.20	qfq	12,011,535	92,110,856	1.05%
2023-12-01	7.52	7.61	7.51	7.60	7.12	qfq	9,962,362	75,495,934	1.06%
2023-11-30	7.50	7.59	7.46	7.52	7.05	qfq	9,753,413	73,394,429	0.40%
2023-11-29	7.50	7.54	7.45	7.49	7.02	qfq	5,017,907	37,575,177	-0.27%
2023-11-28	7.43	7.52	7.41	7.51	7.04	qfq	6,639,064	49,581,751	0.94%
2023-11-27	7.47	7.50	7.39	7.44	6.97	qfq	7,684,331	57,045,487	-0.53%
2023-11-24	7.46	7.49	7.43	7.48	7.01	qfq	7,977,853	59,544,000	0.27%
2023-11-23	7.40	7.46	7.39	7.46	6.99	qfq	5,180,569	38,508,764	0.67%
2023-11-22	7.40	7.45	7.38	7.41	6.94	qfq	6,316,877	46,911,444	-0.13%
2023-11-21	7.38	7.46	7.37	7.42	6.95	qfq	11,105,611	82,495,477	0.68%
2023-11-20	7.37	7.38	7.32	7.37	6.91	qfq	4,507,200	33,140,208	0.27%
2023-11-17	7.36	7.38	7.31	7.35	6.89	qfq	6,396,085	46,926,634	-0.41%
2023-11-16	7.40	7.42	7.36	7.38	6.91	qfq	7,497,738	55,380,250	-0.14%
2023-11-15	7.44	7.44	7.38	7.39	6.92	qfq	6,778,235	50,170,966	-0.14%
2023-11-14	7.40	7.43	7.36	7.40	6.93	qfq	6,911,910	51,115,806	0.27%
2023-11-13	7.33	7.42	7.31	7.38	6.91	qfq	8,819,416	64,872,977	0.82%
2023-11-10	7.33	7.35	7.24	7.32	6.86	qfq	9,730,663	70,943,907	-0.27%
2023-11-09	7.36	7.40	7.34	7.34	6.88	qfq	7,255,968	53,433,337	-0.41%
2023-11-08	7.41	7.41	7.35	7.37	6.91	qfq	6,610,122	48,767,156	-0.41%
2023-11-07	7.43	7.43	7.36	7.40	6.93	qfq	7,475,540	55,269,717	-0.54%
2023-11-06	7.40	7.45	7.38	7.44	6.97	qfq	9,387,199	69,647,357	0.54%
2023-11-03	7.38	7.44	7.37	7.40	6.93	qfq	6,564,567	48,612,449	0.68%
2023-11-02	7.40	7.43	7.35	7.35	6.89	qfq	5,885,773	43,480,529	-0.68%
2023-11-01	7.40	7.42	7.37	7.40	6.93	qfq	5,449,306	40,282,675	0.14%
2023-10-31	7.42	7.46	7.36	7.39	6.92	qfq	6,695,470	49,493,868	-0.54%
2023-10-30	7.46	7.51	7.41	7.43	6.96	qfq	10,868,190	80,863,870	-1.07%
2023-10-27	7.46	7.54	7.43	7.51	7.04	qfq	11,054,966	82,909,271	-0.13%
2023-10-26	7.33	7.53	7.33	7.52	7.05	qfq	7,447,299	55,481,358	1.76%
2023-10-25	7.32	7.41	7.31	7.39	6.92	qfq	6,259,928	46,200,079	1.37%
2023-10-24	7.23	7.32	7.20	7.29	6.83	qfq	7,121,370	51,720,558	1.25%
2023-10-23	7.36	7.38	7.15	7.20	6.75	qfq	9,985,969	72,149,183	-2.44%
2023-10-20	7.37	7.45	7.35	7.38	6.91	qfq	5,312,960	39,337,376	-0.27%
2023-10-19	7.48	7.52	7.39	7.40	6.93	qfq	7,611,577	56,662,742	-1.33%
2023-10-18	7.62	7.66	7.48	7.50	7.03	qfq	7,759,209	58,534,993	-1.96%
2023-10-17	7.60	7.68	7.58	7.65	7.17	qfq	6,471,830	49,472,798	0.79%
2023-10-16	7.55	7.60	7.52	7.59	7.11	qfq	6,193,922	46,874,611	0.66%
2023-10-13	7.55	7.61	7.52	7.54	7.06	qfq	7,104,485	53,764,610	-0.53%
2023-10-12	7.45	7.62	7.45	7.58	7.10	qfq	13,140,752	99,467,210	2.02%
2023-10-11	7.50	7.52	7.40	7.43	6.96	qfq	12,069,306	89,759,154	-0.54%
2023-10-10	7.80	7.83	7.41	7.47	7.00	qfq	25,798,719	194,565,066	-4.23%
2023-10-09	7.87	7.90	7.76	7.80	7.31	qfq	7,970,965	62,214,074	-0.89%
2023-09-28	7.87	7.90	7.83	7.87	7.37	qfq	6,241,000	49,054,886	0.25%
2023-09-27	7.98	7.98	7.85	7.85	7.35	qfq	8,571,746	67,675,235	-1.13%
2023-09-26	7.93	8.02	7.89	7.94	7.44	qfq	6,931,909	55,150,643	0.00%
2023-09-25	7.92	8.00	7.85	7.94	7.44	qfq	8,679,454	68,983,879	0.00%
2023-09-22	7.97	8.00	7.86	7.94	7.44	qfq	11,038,769	87,329,375	-0.25%
2023-09-21	8.02	8.08	7.94	7.96	7.46	qfq	8,310,590	66,427,854	-0.13%
2023-09-20	8.05	8.08	7.96	7.97	7.47	qfq	7,545,348	60,503,739	-0.99%
2023-09-19	7.95	8.06	7.91	8.05	7.54	qfq	12,842,981	103,021,525	1.00%
2023-09-18	8.05	8.06	7.86	7.97	7.47	qfq	13,095,576	103,972,531	-0.87%
2023-09-15	8.06	8.13	7.99	8.04	7.53	qfq	12,210,997	98,478,632	-0.37%
2023-09-14	8.04	8.10	8.00	8.07	7.56	qfq	10,970,747	88,410,580	0.62%
2023-09-13	8.01	8.08	7.98	8.02	7.51	qfq	8,490,613	68,165,312	0.00%
2023-09-12	7.99	8.12	7.96	8.02	7.51	qfq	10,394,308	83,676,762	0.63%
2023-09-11	7.93	7.99	7.85	7.97	7.47	qfq	9,521,340	75,469,030	0.63%
2023-09-08	7.88	7.96	7.85	7.92	7.42	qfq	6,094,055	48,278,020	0.38%
2023-09-07	7.95	8.04	7.89	7.89	7.39	qfq	8,073,927	64,145,430	-0.63%
2023-09-06	7.98	8.00	7.90	7.94	7.44	qfq	6,657,928	52,792,156	-1.12%
2023-09-05	8.04	8.08	7.96	8.03	7.52	qfq	8,939,737	71,648,213	-0.25%
2023-09-04	7.91	8.08	7.89	8.05	7.54	qfq	13,011,776	104,265,936	2.03%
2023-09-01	7.79	7.96	7.77	7.89	7.39	qfq	11,152,363	87,868,884	1.15%
2023-08-31	7.77	7.85	7.73	7.80	7.31	qfq	9,248,363	72,043,274	0.91%
2023-08-30	7.92	7.95	7.70	7.73	7.24	qfq	15,188,983	118,593,123	-2.64%
2023-08-29	7.93	8.02	7.88	7.94	7.44	qfq	12,108,653	96,245,459	0.51%
2023-08-28	8.15	8.17	7.88	7.90	7.40	qfq	11,553,138	92,384,703	1.80%
2023-08-25	7.73	7.88	7.67	7.76	7.27	qfq	8,127,399	63,315,583	0.52%
2023-08-24	7.85	7.90	7.70	7.72	7.23	qfq	8,135,437	63,249,280	-1.66%
2023-08-23	7.90	7.97	7.83	7.85	7.35	qfq	5,282,480	41,696,225	-0.76%
2023-08-22	7.95	7.97	7.82	7.91	7.41	qfq	6,671,527	52,680,877	-0.13%
2023-08-21	8.04	8.10	7.91	7.92	7.42	qfq	7,659,564	61,110,857	-1.12%
2023-08-18	8.04	8.15	8.01	8.01	7.50	qfq	7,896,056	63,778,381	-0.12%
2023-08-17	7.96	8.03	7.90	8.02	7.51	qfq	6,588,571	52,390,951	0.75%
2023-08-16	7.99	8.04	7.94	7.96	7.46	qfq	5,339,779	42,658,538	-1.00%
2023-08-15	8.03	8.06	7.95	8.04	7.53	qfq	5,796,382	46,433,059	0.25%
2023-08-14	7.90	8.05	7.86	8.02	7.51	qfq	6,724,177	53,564,403	1.13%
2023-08-11	8.11	8.12	7.92	7.93	7.43	qfq	6,797,200	54,344,204	-2.34%
2023-08-10	8.06	8.15	7.99	8.12	7.61	qfq	6,476,080	52,381,952	1.75%
2023-08-09	8.02	8.02	7.96	7.98	7.48	qfq	4,239,600	33,877,528	-0.75%
2023-08-08	8.01	8.05	7.93	8.04	7.53	qfq	5,886,344	47,082,656	0.25%
2023-08-07	8.12	8.14	7.98	8.02	7.51	qfq	10,430,427	83,790,015	-1.23%
2023-08-04	8.26	8.27	8.10	8.12	7.61	qfq	7,785,469	63,537,163	-0.73%
2023-08-03	8.20	8.29	8.13	8.18	7.66	qfq	6,936,013	56,705,879	-0.85%
2023-08-02	8.26	8.30	8.19	8.25	7.73	qfq	7,041,899	58,039,178	-0.12%
2023-08-01	8.20	8.34	8.20	8.26	7.74	qfq	9,210,234	76,144,265	0.61%
2023-07-31	8.17	8.23	8.15	8.21	7.69	qfq	8,832,909	72,302,636	0.49%
2023-07-28	8.09	8.19	8.06	8.17	7.65	qfq	8,488,824	69,055,293	1.24%
2023-07-27	8.10	8.15	8.05	8.07	7.56	qfq	5,784,949	46,833,003	-0.49%
2023-07-26	8.10	8.14	8.06	8.11	7.60	qfq	6,288,753	50,885,446	-0.12%
2023-07-25	8.15	8.20	8.09	8.12	7.61	qfq	7,657,321	62,282,976	-0.25%
2023-07-24	8.11	8.17	8.06	8.14	7.63	qfq	5,815,749	47,270,854	0.49%
2023-07-21	8.06	8.14	8.02	8.10	7.59	qfq	8,038,850	65,125,339	0.75%
2023-07-20	8.20	8.22	8.03	8.04	7.53	qfq	9,407,864	76,241,804	-1.59%
2023-07-19	8.05	8.19	8.03	8.17	7.65	qfq	11,024,790	89,751,040	1.49%
2023-07-18	7.93	8.12	7.88	8.05	7.54	qfq	14,678,835	117,500,500	2.29%