SECURITY DETAIL · RAW DATA

焦作万方000612.SZ

ASZSECNYSTOCK

最近收盘价10.292026-07-17

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）31,990,450

成交额（元）331,657,925

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
2026-05-19	2026-05-26	cash_dividend	0.325	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.14	—	—	—	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	10.53	10.58	10.19	10.29	10.29	qfq	31,990,450	331,657,925	-2.74%
2026-07-16	10.76	10.88	10.54	10.58	10.58	qfq	33,226,480	355,611,830	-2.40%
2026-07-15	10.80	11.08	10.66	10.84	10.84	qfq	51,509,039	560,746,497	-0.28%
2026-07-14	10.36	10.95	10.23	10.87	10.87	qfq	58,994,541	625,022,364	5.33%
2026-07-13	10.60	10.62	10.32	10.32	10.32	qfq	53,746,581	562,866,731	3.10%
2026-07-10	9.86	10.25	9.72	10.01	10.01	qfq	33,234,789	333,016,672	2.14%
2026-07-09	10.01	10.10	9.48	9.80	9.80	qfq	41,378,677	403,571,868	-2.78%
2026-07-08	10.35	10.41	10.07	10.08	10.08	qfq	26,400,030	269,410,403	-2.70%
2026-07-07	10.48	10.59	10.30	10.36	10.36	qfq	23,823,423	247,832,186	-1.99%
2026-07-06	10.80	11.00	10.53	10.57	10.57	qfq	38,684,919	417,685,206	-1.67%
2026-07-03	10.70	10.90	10.64	10.75	10.75	qfq	38,415,424	414,335,766	1.70%
2026-07-02	10.65	10.81	10.47	10.57	10.57	qfq	35,433,716	376,512,452	0.00%
2026-07-01	10.49	10.69	10.24	10.57	10.57	qfq	34,189,674	359,391,131	-0.19%
2026-06-30	10.63	10.77	10.40	10.59	10.59	qfq	40,041,360	421,194,956	-3.11%
2026-06-29	10.86	11.05	10.60	10.93	10.93	qfq	33,120,953	358,990,769	0.55%
2026-06-26	11.35	11.44	10.76	10.87	10.87	qfq	40,437,487	445,504,314	-4.65%
2026-06-25	11.68	11.84	11.31	11.40	11.40	qfq	55,179,814	632,196,463	-5.00%
2026-06-24	11.59	12.28	11.46	12.00	12.00	qfq	70,082,996	827,866,373	3.99%
2026-06-23	12.47	12.55	11.51	11.54	11.54	qfq	92,133,883	1,105,416,075	-4.86%
2026-06-22	11.04	12.13	10.97	12.13	12.13	qfq	88,377,072	1,037,827,126	9.97%
2026-06-18	11.00	11.32	10.80	11.03	11.03	qfq	39,783,811	438,310,318	0.55%
2026-06-17	10.96	11.25	10.83	10.97	10.97	qfq	36,314,010	400,317,826	-0.54%
2026-06-16	11.36	11.47	10.99	11.03	11.03	qfq	51,932,662	580,282,495	-4.83%
2026-06-15	11.48	11.75	11.39	11.59	11.59	qfq	56,285,343	650,463,379	1.40%
2026-06-12	10.75	11.64	10.71	11.43	11.43	qfq	74,905,149	850,467,892	8.03%
2026-06-11	10.51	10.74	10.45	10.58	10.58	qfq	24,594,360	260,308,626	0.28%
2026-06-10	10.46	10.62	10.29	10.55	10.55	qfq	24,136,950	251,842,211	-0.66%
2026-06-09	10.56	10.66	10.18	10.62	10.62	qfq	28,218,814	294,377,321	1.82%
2026-06-08	10.76	10.95	10.32	10.43	10.43	qfq	39,034,549	413,803,206	-6.54%
2026-06-05	11.43	11.51	11.09	11.16	11.16	qfq	40,740,616	460,431,726	-2.53%
2026-06-04	11.94	11.94	11.40	11.45	11.45	qfq	49,637,540	572,667,519	-5.37%
2026-06-03	12.10	12.37	11.94	12.10	12.10	qfq	45,249,036	549,142,292	-0.98%
2026-06-02	11.84	12.28	11.75	12.22	12.22	qfq	44,780,777	539,646,901	3.74%
2026-06-01	11.57	11.90	11.54	11.78	11.78	qfq	35,417,180	417,118,457	1.90%
2026-05-29	11.98	12.26	11.51	11.56	11.56	qfq	44,009,426	517,612,375	-2.20%
2026-05-28	11.99	12.10	11.55	11.82	11.82	qfq	41,942,920	493,476,039	-2.31%
2026-05-27	12.33	12.53	12.04	12.10	12.10	qfq	53,998,505	661,541,249	-3.12%
2026-05-26	12.08	12.57	11.75	12.49	12.49	qfq	84,359,210	1,031,467,720	1.71%
2026-05-25	12.55	12.60	12.19	12.28	11.96	qfq	36,999,470	456,590,090	-1.52%
2026-05-22	11.96	12.60	11.84	12.47	12.14	qfq	49,070,619	601,969,447	5.23%
2026-05-21	12.39	12.55	11.81	11.85	11.54	qfq	44,805,610	546,608,523	-3.19%
2026-05-20	11.90	12.62	11.88	12.24	11.92	qfq	48,890,476	600,306,205	2.17%
2026-05-19	11.87	12.04	11.61	11.98	11.66	qfq	32,051,311	378,776,020	1.78%
2026-05-18	11.69	11.88	11.55	11.77	11.46	qfq	29,273,095	343,498,175	-1.18%
2026-05-15	12.56	12.65	11.81	11.91	11.59	qfq	58,621,997	708,688,849	-5.92%
2026-05-14	13.00	13.20	12.66	12.66	12.32	qfq	41,797,303	537,732,457	-2.76%
2026-05-13	12.91	13.16	12.79	13.02	12.68	qfq	38,971,313	505,935,914	0.77%
2026-05-12	13.23	13.33	12.80	12.92	12.58	qfq	41,804,333	542,709,262	-1.60%
2026-05-11	13.38	13.56	13.01	13.13	12.78	qfq	53,518,756	709,066,537	-0.76%
2026-05-08	13.42	13.48	13.12	13.23	12.88	qfq	46,726,234	620,254,786	-2.29%
2026-05-07	13.67	13.75	13.35	13.54	13.18	qfq	49,374,532	666,451,160	-1.10%
2026-05-06	13.46	13.79	13.30	13.69	13.33	qfq	66,421,854	899,553,629	3.01%
2026-04-30	13.30	13.65	13.13	13.29	12.94	qfq	41,125,591	547,867,852	-0.97%
2026-04-29	12.88	13.43	12.80	13.42	13.06	qfq	51,173,567	676,534,532	4.19%
2026-04-28	13.20	13.20	12.82	12.88	12.54	qfq	37,544,699	487,125,678	-2.20%
2026-04-27	13.15	13.26	13.05	13.17	12.82	qfq	25,142,035	331,088,241	-0.15%
2026-04-24	13.19	13.29	12.90	13.19	12.84	qfq	37,280,757	488,991,245	0.46%
2026-04-23	13.50	13.57	13.01	13.13	12.78	qfq	42,805,638	564,601,490	-2.67%
2026-04-22	13.35	13.63	13.34	13.49	13.13	qfq	38,964,546	525,612,221	0.75%
2026-04-21	13.50	13.56	13.30	13.39	13.04	qfq	28,935,003	387,756,178	-0.67%
2026-04-20	13.65	13.69	13.40	13.48	13.12	qfq	46,037,757	622,258,089	-2.32%
2026-04-17	13.62	13.90	13.60	13.80	13.43	qfq	47,016,898	645,989,963	0.51%
2026-04-16	13.37	13.77	13.32	13.73	13.37	qfq	68,870,957	934,255,755	4.33%
2026-04-15	13.56	13.71	13.15	13.16	12.81	qfq	57,775,406	772,322,596	-2.95%
2026-04-14	13.78	13.79	13.35	13.56	13.20	qfq	121,102,286	1,635,082,543	0.37%
2026-04-13	13.35	13.51	13.25	13.51	13.15	qfq	86,138,964	1,159,265,332	10.02%
2026-04-10	12.45	12.58	12.23	12.28	11.96	qfq	40,168,185	496,077,791	-1.92%
2026-04-09	12.00	12.60	11.96	12.52	12.19	qfq	52,618,499	652,152,821	2.79%
2026-04-08	11.85	12.19	11.78	12.18	11.86	qfq	44,753,150	537,579,559	5.64%
2026-04-07	11.40	11.56	11.27	11.53	11.22	qfq	30,082,676	344,628,638	1.32%
2026-04-03	11.83	11.89	11.24	11.38	11.08	qfq	33,269,915	379,811,343	-3.72%
2026-04-02	12.13	12.19	11.68	11.82	11.51	qfq	32,637,081	390,397,942	-1.17%
2026-04-01	12.05	12.12	11.83	11.96	11.64	qfq	31,636,308	378,140,060	0.59%
2026-03-31	12.27	12.41	11.79	11.89	11.58	qfq	48,257,066	578,585,858	-3.49%
2026-03-30	12.22	12.45	11.93	12.32	11.99	qfq	78,887,777	964,072,638	5.39%
2026-03-27	11.08	11.77	11.02	11.69	11.38	qfq	39,209,368	452,041,757	4.00%
2026-03-26	11.39	11.51	11.10	11.24	10.94	qfq	27,436,434	310,158,553	-1.92%
2026-03-25	11.58	11.75	11.38	11.46	11.16	qfq	44,813,456	516,523,863	1.60%
2026-03-24	11.06	11.29	10.73	11.28	10.98	qfq	44,789,395	493,703,203	4.64%
2026-03-23	11.30	11.44	10.63	10.78	10.49	qfq	61,042,658	670,233,782	-6.50%
2026-03-20	11.79	11.93	11.51	11.53	11.22	qfq	37,639,942	440,758,931	-2.62%
2026-03-19	12.55	12.59	11.73	11.84	11.53	qfq	55,956,806	673,120,850	-6.77%
2026-03-18	13.08	13.14	12.48	12.70	12.36	qfq	51,047,296	648,681,329	-2.91%
2026-03-17	13.79	14.11	13.00	13.08	12.73	qfq	51,912,681	701,105,161	-3.25%
2026-03-16	14.02	14.45	13.26	13.52	13.16	qfq	61,876,349	850,288,025	-3.01%
2026-03-13	14.50	14.81	13.89	13.94	13.57	qfq	60,181,370	860,512,855	-4.39%
2026-03-12	14.62	15.05	14.36	14.58	14.19	qfq	66,175,104	974,748,456	0.76%
2026-03-11	14.41	14.69	14.37	14.47	14.09	qfq	45,429,421	659,647,480	0.84%
2026-03-10	14.33	14.49	14.09	14.35	13.97	qfq	49,485,974	703,970,156	-1.31%
2026-03-09	14.96	15.11	14.30	14.54	14.16	qfq	61,212,213	895,586,051	-0.14%
2026-03-06	14.90	14.95	14.21	14.56	14.17	qfq	56,659,121	825,797,221	-3.64%
2026-03-05	15.36	15.49	14.94	15.11	14.71	qfq	76,860,170	1,169,009,798	0.73%
2026-03-04	14.58	15.43	14.54	15.00	14.60	qfq	84,728,938	1,280,938,982	3.38%
2026-03-03	14.92	15.24	14.47	14.51	14.13	qfq	74,236,504	1,097,331,904	-4.16%
2026-03-02	14.88	15.24	14.40	15.14	14.74	qfq	76,466,561	1,139,007,243	1.82%
2026-02-27	14.48	15.10	14.40	14.87	14.48	qfq	57,251,368	852,360,152	1.71%
2026-02-26	14.50	15.12	14.39	14.62	14.23	qfq	61,009,799	899,160,106	1.60%
2026-02-25	14.18	14.80	14.08	14.39	14.01	qfq	60,205,539	872,857,036	2.13%
2026-02-24	14.07	14.32	13.99	14.09	13.72	qfq	42,505,158	601,442,352	2.40%
2026-02-13	13.92	14.24	13.72	13.76	13.40	qfq	44,838,236	625,199,977	-1.99%
2026-02-12	13.88	14.25	13.75	14.04	13.67	qfq	49,746,172	698,865,911	0.29%
2026-02-11	13.12	14.43	13.12	14.00	13.63	qfq	85,888,752	1,189,448,519	6.30%
2026-02-10	13.32	13.49	13.15	13.17	12.82	qfq	34,742,610	461,306,122	-1.13%
2026-02-09	13.30	13.53	13.08	13.32	12.97	qfq	39,946,141	530,047,130	2.23%
2026-02-06	12.72	13.30	12.56	13.03	12.69	qfq	37,773,944	493,307,979	-0.15%
2026-02-05	13.49	13.58	12.85	13.05	12.70	qfq	46,363,976	609,030,600	-4.47%
2026-02-04	13.67	13.85	13.41	13.66	13.30	qfq	58,149,611	792,956,533	1.79%
2026-02-03	13.17	13.45	12.88	13.42	13.06	qfq	65,149,060	863,055,186	4.68%
2026-02-02	12.90	13.49	12.80	12.82	12.48	qfq	75,580,169	990,515,482	-5.53%
2026-01-30	14.00	14.26	13.46	13.57	13.21	qfq	115,808,012	1,582,347,700	-9.29%
2026-01-29	15.20	15.60	14.29	14.96	14.56	qfq	137,689,612	2,051,708,562	-0.93%
2026-01-28	14.26	15.40	13.95	15.10	14.70	qfq	122,189,193	1,811,374,337	7.40%
2026-01-27	14.50	14.86	13.70	14.06	13.69	qfq	108,878,956	1,545,071,080	-6.20%
2026-01-26	14.28	15.09	14.15	14.99	14.59	qfq	106,851,662	1,568,697,211	6.24%
2026-01-23	14.09	14.22	13.76	14.11	13.74	qfq	80,632,427	1,126,225,205	0.43%
2026-01-22	13.28	14.27	13.22	14.05	13.68	qfq	89,261,389	1,219,537,709	5.09%
2026-01-21	13.39	13.53	13.01	13.37	13.02	qfq	60,592,831	807,219,226	-0.22%
2026-01-20	13.12	13.56	12.78	13.40	13.05	qfq	85,373,005	1,127,370,588	2.60%
2026-01-19	12.80	13.22	12.36	13.06	12.71	qfq	75,312,219	976,028,196	3.24%
2026-01-16	12.90	13.22	12.57	12.65	12.32	qfq	65,861,162	847,329,889	-1.56%
2026-01-15	12.79	13.20	12.60	12.85	12.51	qfq	79,778,781	1,031,887,807	0.39%
2026-01-14	13.09	13.36	12.69	12.80	12.46	qfq	89,158,901	1,160,377,253	-1.31%
2026-01-13	13.41	13.50	12.86	12.97	12.63	qfq	97,069,996	1,277,576,999	-2.55%
2026-01-12	12.44	13.31	12.36	13.31	12.96	qfq	129,270,653	1,668,515,329	10.00%
2026-01-09	11.60	12.16	11.57	12.10	11.78	qfq	70,886,310	847,255,549	3.51%
2026-01-08	11.92	11.98	11.55	11.69	11.38	qfq	76,817,232	905,897,556	-2.91%
2026-01-07	11.88	12.58	11.68	12.04	11.72	qfq	97,003,930	1,165,494,369	1.26%
2026-01-06	11.49	11.99	11.42	11.89	11.58	qfq	96,593,552	1,131,526,973	5.04%
2026-01-05	11.30	11.56	11.18	11.32	11.02	qfq	75,914,937	866,096,653	2.72%
2025-12-31	11.12	11.18	10.94	11.02	10.73	qfq	52,222,307	576,951,239	-0.63%
2025-12-30	10.58	11.21	10.46	11.09	10.80	qfq	64,947,401	712,589,903	2.69%
2025-12-29	11.00	11.15	10.76	10.80	10.51	qfq	76,109,956	833,198,110	-1.64%
2025-12-26	10.34	11.06	10.27	10.98	10.69	qfq	93,580,869	1,002,124,539	7.23%
2025-12-25	10.22	10.32	10.13	10.24	9.97	qfq	32,977,651	336,630,077	-0.87%
2025-12-24	10.29	10.38	10.13	10.33	10.06	qfq	40,587,921	417,170,933	0.68%
2025-12-23	10.10	10.45	10.02	10.26	9.99	qfq	58,076,246	596,301,090	1.58%
2025-12-22	10.19	10.27	10.08	10.10	9.83	qfq	41,143,185	418,646,516	0.00%
2025-12-19	9.77	10.15	9.71	10.10	9.83	qfq	49,225,831	492,098,123	3.59%
2025-12-18	9.88	10.04	9.75	9.75	9.49	qfq	33,871,589	334,917,156	-1.81%
2025-12-17	9.76	9.98	9.65	9.93	9.67	qfq	32,633,590	320,703,876	2.16%
2025-12-16	9.93	9.97	9.65	9.72	9.46	qfq	33,354,430	324,984,725	-2.61%
2025-12-15	9.65	10.33	9.60	9.98	9.72	qfq	48,500,057	487,165,895	1.32%
2025-12-12	9.80	9.90	9.70	9.85	9.59	qfq	33,056,509	324,680,206	1.86%
2025-12-11	9.92	9.98	9.65	9.67	9.41	qfq	36,232,635	355,520,716	-1.73%
2025-12-10	9.74	9.86	9.62	9.84	9.58	qfq	32,335,601	315,076,774	1.44%
2025-12-09	10.11	10.11	9.66	9.70	9.44	qfq	62,472,281	612,011,320	-4.81%
2025-12-08	10.34	10.36	10.05	10.19	9.92	qfq	67,166,174	682,185,715	-1.83%
2025-12-05	9.94	10.38	9.90	10.38	10.11	qfq	72,133,735	736,226,609	4.95%
2025-12-04	10.15	10.23	9.85	9.89	9.63	qfq	47,753,268	478,435,912	-1.10%
2025-12-03	9.70	10.20	9.67	10.00	9.74	qfq	59,598,656	594,255,763	3.09%
2025-12-02	9.82	9.82	9.61	9.70	9.44	qfq	28,992,974	280,692,426	-1.62%
2025-12-01	9.81	10.11	9.75	9.86	9.60	qfq	52,836,072	522,850,253	2.39%
2025-11-28	9.45	9.64	9.40	9.63	9.38	qfq	27,134,139	259,245,365	1.58%
2025-11-27	9.63	9.74	9.48	9.48	9.23	qfq	35,977,924	345,957,794	0.21%
2025-11-26	9.56	9.65	9.42	9.46	9.21	qfq	24,599,552	234,348,190	-1.15%
2025-11-25	9.67	9.68	9.51	9.57	9.32	qfq	31,187,190	299,473,018	0.84%
2025-11-24	9.54	9.62	9.36	9.49	9.24	qfq	33,046,244	313,541,302	0.64%
2025-11-21	9.82	9.83	9.40	9.43	9.18	qfq	52,128,715	499,716,886	-6.08%
2025-11-20	10.26	10.41	10.02	10.04	9.77	qfq	39,907,523	407,594,267	-1.86%
2025-11-19	10.15	10.32	10.02	10.23	9.96	qfq	40,039,340	407,340,350	0.89%
2025-11-18	10.45	10.49	10.03	10.14	9.87	qfq	52,862,702	538,708,168	-3.61%
2025-11-17	10.83	10.89	10.49	10.52	10.24	qfq	64,985,660	689,744,725	-3.75%
2025-11-14	11.13	11.28	10.92	10.93	10.64	qfq	68,552,573	760,349,218	-3.87%
2025-11-13	11.29	11.48	11.09	11.37	11.07	qfq	95,302,024	1,077,410,164	-0.26%
2025-11-12	10.96	11.65	10.85	11.40	11.10	qfq	107,577,104	1,215,794,034	4.11%
2025-11-11	11.11	11.21	10.87	10.95	10.66	qfq	50,135,935	550,027,418	-1.17%
2025-11-10	11.25	11.30	10.90	11.08	10.79	qfq	82,410,487	912,669,991	-0.18%
2025-11-07	10.64	11.49	10.59	11.10	10.81	qfq	120,024,201	1,317,324,302	3.35%
2025-11-06	9.91	10.89	9.85	10.74	10.46	qfq	123,640,336	1,307,883,115	8.48%
2025-11-05	9.78	9.98	9.69	9.90	9.64	qfq	40,900,848	404,054,144	-0.80%
2025-11-04	10.17	10.28	9.88	9.98	9.72	qfq	47,910,034	481,108,210	-2.25%
2025-11-03	10.20	10.27	9.87	10.21	9.94	qfq	63,265,501	636,087,661	-0.58%
2025-10-31	10.30	10.56	10.18	10.27	10.00	qfq	80,022,574	826,580,924	1.58%
2025-10-30	9.85	10.24	9.85	10.11	9.84	qfq	77,099,823	778,184,851	0.90%
2025-10-29	9.42	10.09	9.39	10.02	9.75	qfq	76,291,000	748,681,036	6.14%
2025-10-28	9.56	9.76	9.36	9.44	9.19	qfq	54,782,962	522,827,623	-2.78%
2025-10-27	9.49	9.72	9.40	9.71	9.45	qfq	64,378,099	620,440,009	1.89%
2025-10-24	9.49	9.80	9.41	9.53	9.28	qfq	62,795,192	599,970,432	1.28%
2025-10-23	9.13	9.45	9.11	9.41	9.16	qfq	56,585,557	526,572,903	2.73%
2025-10-22	8.98	9.23	8.89	9.16	8.92	qfq	33,855,070	308,010,826	-0.43%
2025-10-21	9.09	9.43	9.02	9.20	8.96	qfq	46,781,779	432,596,693	2.00%
2025-10-20	9.14	9.19	8.93	9.02	8.78	qfq	41,939,794	378,937,437	0.33%
2025-10-17	9.24	9.44	8.96	8.99	8.75	qfq	51,848,126	472,730,385	-2.28%
2025-10-16	9.42	9.61	9.13	9.20	8.96	qfq	70,328,468	658,199,224	-2.65%
2025-10-15	9.25	9.64	9.10	9.45	9.20	qfq	86,717,856	818,903,992	3.17%
2025-10-14	9.39	9.68	9.10	9.16	8.92	qfq	87,637,439	822,411,160	-1.19%
2025-10-13	8.71	9.32	8.66	9.27	9.02	qfq	79,937,978	724,710,644	3.23%
2025-10-10	8.90	9.07	8.80	8.98	8.74	qfq	53,918,700	483,580,598	-0.33%
2025-10-09	8.79	9.02	8.69	9.01	8.77	qfq	72,455,806	646,837,356	4.28%
2025-09-30	8.38	8.65	8.38	8.64	8.41	qfq	59,262,680	506,565,315	3.23%
2025-09-29	8.09	8.40	8.03	8.37	8.15	qfq	56,965,675	470,606,920	4.49%
2025-09-26	7.96	8.11	7.92	8.01	7.80	qfq	27,014,431	217,331,148	0.13%
2025-09-25	8.06	8.14	7.95	8.00	7.79	qfq	26,550,662	213,118,438	0.38%
2025-09-24	7.86	7.99	7.82	7.97	7.76	qfq	17,375,566	137,653,777	0.89%
2025-09-23	8.06	8.07	7.76	7.90	7.69	qfq	30,768,821	242,221,330	-1.50%
2025-09-22	8.16	8.26	7.92	8.02	7.81	qfq	30,642,021	245,208,547	-1.23%
2025-09-19	8.19	8.23	8.05	8.12	7.91	qfq	26,751,080	217,854,209	-0.12%
2025-09-18	8.40	8.40	8.07	8.13	7.91	qfq	51,301,711	422,379,995	-4.13%
2025-09-17	8.37	8.49	8.26	8.48	8.26	qfq	43,514,187	365,007,997	0.95%
2025-09-16	8.77	8.80	8.31	8.40	8.18	qfq	62,223,780	525,804,434	-3.34%
2025-09-15	8.99	9.00	8.68	8.69	8.46	qfq	54,459,102	479,489,691	-3.87%
2025-09-12	8.88	9.28	8.88	9.04	8.80	qfq	74,872,102	680,953,005	3.43%
2025-09-11	8.68	8.76	8.55	8.74	8.51	qfq	29,412,341	255,401,045	0.46%
2025-09-10	8.64	8.84	8.53	8.70	8.47	qfq	29,635,911	257,484,856	0.81%
2025-09-09	8.70	8.86	8.57	8.63	8.40	qfq	31,403,334	273,640,461	-0.92%
2025-09-08	8.73	8.75	8.55	8.71	8.48	qfq	32,560,062	281,604,689	0.00%
2025-09-05	8.29	8.73	8.27	8.71	8.48	qfq	46,262,809	392,888,313	5.19%
2025-09-04	8.73	8.85	8.13	8.28	8.06	qfq	55,448,450	469,164,899	-5.37%
2025-09-03	9.16	9.26	8.67	8.75	8.52	qfq	46,035,929	410,313,376	-4.06%
2025-09-02	9.31	9.36	9.02	9.12	8.88	qfq	49,000,490	447,198,973	-0.76%
2025-09-01	9.03	9.27	8.91	9.19	8.95	qfq	71,701,960	654,808,651	3.49%
2025-08-29	8.73	8.95	8.70	8.88	8.64	qfq	34,275,683	303,230,254	1.72%
2025-08-28	8.73	8.89	8.45	8.73	8.50	qfq	46,887,174	406,736,603	-0.23%
2025-08-27	9.04	9.07	8.75	8.75	8.52	qfq	45,194,220	403,796,437	-3.31%
2025-08-26	9.03	9.29	8.85	9.05	8.81	qfq	62,589,125	567,474,044	-0.22%
2025-08-25	9.24	9.46	8.88	9.07	8.83	qfq	102,652,230	944,407,546	-1.41%
2025-08-22	9.23	9.34	9.13	9.20	8.96	qfq	27,181,457	250,191,770	-0.33%
2025-08-21	9.28	9.38	9.17	9.23	8.99	qfq	27,493,772	254,592,678	-1.18%
2025-08-20	9.11	9.41	9.10	9.34	9.09	qfq	42,004,375	390,110,030	1.85%
2025-08-19	9.09	9.32	9.06	9.17	8.93	qfq	36,563,841	336,417,097	0.88%
2025-08-18	9.08	9.19	8.97	9.09	8.85	qfq	35,677,181	322,916,415	0.22%
2025-08-15	8.84	9.07	8.84	9.07	8.83	qfq	34,396,841	309,642,058	2.37%
2025-08-14	8.93	9.05	8.86	8.86	8.63	qfq	28,539,747	255,365,388	-1.34%
2025-08-13	8.76	9.02	8.74	8.98	8.74	qfq	32,476,910	290,119,188	3.34%
2025-08-12	8.68	8.72	8.62	8.69	8.46	qfq	13,914,310	120,635,834	-0.34%
2025-08-11	8.74	8.80	8.61	8.72	8.49	qfq	19,769,540	171,721,568	0.00%
2025-08-08	8.65	8.75	8.62	8.72	8.49	qfq	22,015,846	191,454,985	0.23%
2025-08-07	8.62	8.75	8.51	8.70	8.47	qfq	27,721,301	239,097,416	0.93%
2025-08-06	8.56	8.69	8.54	8.62	8.39	qfq	22,675,375	195,442,214	0.58%
2025-08-05	8.50	8.57	8.48	8.57	8.34	qfq	16,001,969	136,663,237	0.82%
2025-08-04	8.34	8.55	8.33	8.50	8.28	qfq	22,164,275	187,579,721	1.80%
2025-08-01	8.33	8.46	8.33	8.35	8.13	qfq	15,341,940	128,674,345	0.24%
2025-07-31	8.52	8.55	8.30	8.33	8.11	qfq	29,306,166	245,807,206	-2.80%
2025-07-30	8.66	8.78	8.54	8.57	8.34	qfq	22,915,496	197,656,661	-1.27%
2025-07-29	8.58	8.72	8.42	8.68	8.45	qfq	38,912,784	333,900,284	0.70%
2025-07-28	8.70	8.74	8.55	8.62	8.39	qfq	35,412,329	305,735,755	-2.38%
2025-07-25	8.86	8.91	8.78	8.83	8.60	qfq	30,669,642	270,785,937	-0.67%
2025-07-24	8.68	8.97	8.65	8.89	8.65	qfq	41,177,869	364,297,183	1.83%
2025-07-23	8.88	8.91	8.69	8.73	8.50	qfq	42,098,428	369,191,981	-2.46%
2025-07-22	8.76	8.99	8.72	8.95	8.71	qfq	61,559,781	544,359,369	1.47%
2025-07-21	8.38	8.87	8.33	8.82	8.59	qfq	76,235,054	661,432,913	6.65%
2025-07-18	8.20	8.38	8.19	8.27	8.05	qfq	31,733,954	263,040,263	0.98%
2025-07-17	8.17	8.23	8.10	8.19	7.97	qfq	20,006,910	163,833,519	0.00%
2025-07-16	8.20	8.29	8.15	8.19	7.97	qfq	23,924,598	196,400,764	-0.61%
2025-07-15	8.16	8.38	8.14	8.24	8.02	qfq	41,766,044	344,459,541	0.37%
2025-07-14	8.40	8.58	8.18	8.21	7.99	qfq	68,552,155	570,450,938	1.73%
2025-07-11	7.86	8.23	7.86	8.07	7.86	qfq	61,114,430	492,850,726	2.67%
2025-07-10	7.79	7.88	7.75	7.86	7.65	qfq	26,510,336	207,427,540	1.68%
2025-07-09	7.87	7.91	7.71	7.73	7.53	qfq	21,529,248	167,872,925	-1.78%
2025-07-08	7.78	7.89	7.72	7.87	7.66	qfq	23,196,992	180,993,765	1.55%
2025-07-07	7.76	7.81	7.70	7.75	7.54	qfq	12,885,860	99,966,281	-0.51%
2025-07-04	7.87	7.88	7.74	7.79	7.58	qfq	24,080,600	187,627,762	-1.77%
2025-07-03	7.95	8.00	7.85	7.93	7.72	qfq	20,669,460	163,441,019	0.13%
2025-07-02	7.90	8.01	7.84	7.92	7.71	qfq	34,212,335	271,011,882	0.13%
2025-07-01	7.74	7.95	7.65	7.91	7.70	qfq	37,771,559	295,360,212	2.20%
2025-06-30	7.75	7.78	7.63	7.74	7.54	qfq	27,586,509	212,443,293	-0.13%
2025-06-27	7.59	7.77	7.59	7.75	7.54	qfq	37,305,300	288,266,347	2.51%
2025-06-26	7.53	7.59	7.47	7.56	7.36	qfq	17,994,702	135,718,852	0.27%
2025-06-25	7.54	7.57	7.46	7.54	7.34	qfq	17,544,675	131,674,955	0.00%
2025-06-24	7.42	7.57	7.40	7.54	7.34	qfq	14,090,235	106,069,117	1.62%
2025-06-23	7.38	7.46	7.30	7.42	7.22	qfq	13,745,390	101,661,179	0.54%
2025-06-20	7.45	7.49	7.37	7.38	7.18	qfq	15,184,759	112,717,721	-0.94%
2025-06-19	7.64	7.68	7.43	7.45	7.25	qfq	24,700,438	185,646,805	-3.37%
2025-06-18	7.65	7.80	7.55	7.71	7.51	qfq	28,996,131	222,183,864	0.78%
2025-06-17	7.64	7.67	7.58	7.65	7.45	qfq	20,895,937	159,016,155	-0.13%
2025-06-16	7.66	7.74	7.63	7.66	7.46	qfq	24,581,422	188,512,381	-0.78%
2025-06-13	7.81	7.85	7.67	7.72	7.52	qfq	45,761,052	354,244,089	-1.66%
2025-06-12	7.75	7.89	7.68	7.85	7.64	qfq	44,528,545	347,931,059	0.77%
2025-06-11	7.56	7.85	7.54	7.79	7.58	qfq	49,771,740	384,803,066	2.91%
2025-06-10	7.66	7.68	7.50	7.57	7.37	qfq	34,460,700	261,229,569	-1.43%
2025-06-09	7.70	7.73	7.58	7.68	7.48	qfq	35,196,591	269,185,182	0.13%
2025-06-06	7.53	7.71	7.49	7.67	7.47	qfq	45,472,071	346,428,590	2.27%
2025-06-05	7.40	7.58	7.40	7.50	7.30	qfq	28,919,243	216,931,650	0.81%
2025-06-04	7.33	7.48	7.32	7.44	7.24	qfq	24,388,343	180,809,382	1.36%
2025-06-03	7.26	7.39	7.23	7.34	7.15	qfq	19,946,222	146,270,982	0.69%
2025-05-30	7.35	7.36	7.27	7.29	7.10	qfq	17,119,400	125,027,737	-1.35%
2025-05-29	7.35	7.41	7.27	7.39	7.19	qfq	21,443,800	157,792,499	0.68%
2025-05-28	7.34	7.47	7.31	7.34	7.15	qfq	25,965,179	191,633,097	-0.14%
2025-05-27	7.48	7.49	7.30	7.35	7.16	qfq	26,734,620	196,499,892	-2.65%
2025-05-26	7.54	7.66	7.47	7.55	7.22	qfq	31,018,140	234,026,607	-0.13%
2025-05-23	7.55	7.74	7.53	7.56	7.23	qfq	43,686,611	333,970,133	-0.53%
2025-05-22	7.70	7.80	7.59	7.60	7.27	qfq	60,076,883	459,399,854	-2.56%
2025-05-21	7.95	8.04	7.79	7.80	7.46	qfq	79,873,484	628,921,554	-4.65%
2025-05-20	7.97	8.26	7.79	8.18	7.83	qfq	159,337,645	1,274,317,727	3.28%
2025-05-19	7.46	7.92	7.46	7.92	7.58	qfq	131,255,216	1,026,786,408	10.00%
2025-05-16	7.16	7.47	7.15	7.20	6.89	qfq	43,596,704	318,510,188	-0.96%
2025-05-15	7.08	7.47	7.03	7.27	6.96	qfq	47,939,412	345,136,116	2.39%
2025-05-14	6.99	7.12	6.98	7.10	6.79	qfq	24,781,225	175,373,153	1.57%
2025-05-13	7.02	7.08	6.97	6.99	6.69	qfq	19,669,718	138,031,108	0.43%
2025-05-12	6.88	6.96	6.84	6.96	6.66	qfq	16,909,821	116,826,821	2.05%
2025-05-09	6.91	6.93	6.79	6.82	6.53	qfq	14,241,120	97,330,039	-1.30%
2025-05-08	6.85	6.92	6.83	6.91	6.61	qfq	14,211,236	98,037,363	0.29%
2025-05-07	6.94	6.97	6.84	6.89	6.59	qfq	18,856,312	129,834,910	-0.14%
2025-05-06	6.75	6.91	6.73	6.90	6.60	qfq	24,488,528	167,816,249	2.68%
2025-04-30	6.69	6.78	6.68	6.72	6.43	qfq	15,035,920	101,288,508	0.45%
2025-04-29	6.70	6.78	6.67	6.69	6.40	qfq	11,372,512	76,494,110	0.15%
2025-04-28	6.75	6.76	6.65	6.68	6.39	qfq	12,582,700	84,140,346	-1.18%
2025-04-25	6.73	6.81	6.71	6.76	6.47	qfq	15,532,800	105,069,745	0.60%
2025-04-24	6.81	6.83	6.71	6.72	6.43	qfq	16,147,051	109,111,113	-1.18%
2025-04-23	6.78	6.83	6.73	6.80	6.51	qfq	21,668,050	146,866,072	0.89%
2025-04-22	6.75	6.77	6.70	6.74	6.45	qfq	13,551,060	91,254,773	-0.59%
2025-04-21	6.63	6.78	6.62	6.78	6.49	qfq	15,614,062	105,009,156	1.65%
2025-04-18	6.60	6.70	6.56	6.67	6.38	qfq	14,760,200	97,790,135	0.60%
2025-04-17	6.60	6.76	6.57	6.63	6.34	qfq	18,715,893	124,909,591	0.61%
2025-04-16	6.71	6.77	6.49	6.59	6.31	qfq	21,625,522	142,533,433	-1.79%
2025-04-15	6.77	6.80	6.66	6.71	6.42	qfq	19,038,889	127,711,689	-0.89%
2025-04-14	6.65	6.91	6.65	6.77	6.48	qfq	32,665,992	221,686,523	2.89%
2025-04-11	6.52	6.62	6.49	6.58	6.30	qfq	26,546,460	174,533,359	0.00%
2025-04-10	6.50	6.67	6.45	6.58	6.30	qfq	42,500,000	279,617,830	3.46%
2025-04-09	6.20	6.40	5.79	6.36	6.09	qfq	45,364,875	278,773,273	0.63%
2025-04-08	6.56	6.62	6.20	6.32	6.05	qfq	53,206,611	338,132,025	-5.11%
2025-04-07	6.99	7.00	6.66	6.66	6.37	qfq	33,486,440	226,283,778	-10.00%
2025-04-03	7.36	7.43	7.26	7.40	7.08	qfq	28,505,980	209,450,198	-0.67%
2025-04-02	7.43	7.61	7.41	7.45	7.13	qfq	25,090,962	187,948,850	0.13%
2025-04-01	7.60	7.63	7.42	7.44	7.12	qfq	43,696,418	327,702,860	-1.85%
2025-03-31	8.00	8.00	7.50	7.58	7.25	qfq	70,184,543	540,530,719	-7.33%
2025-03-28	8.32	8.43	8.03	8.18	7.83	qfq	76,765,879	630,089,078	-3.88%
2025-03-27	8.51	8.79	8.40	8.51	8.14	qfq	61,544,604	527,484,966	-1.28%
2025-03-26	8.55	8.84	8.47	8.62	8.25	qfq	72,580,942	626,492,545	-0.58%
2025-03-25	8.81	9.06	8.57	8.67	8.30	qfq	95,450,466	835,316,072	-3.34%
2025-03-24	8.40	9.26	8.22	8.97	8.58	qfq	143,469,345	1,253,423,072	5.78%
2025-03-21	8.19	8.99	8.03	8.48	8.11	qfq	120,554,453	1,032,399,032	2.17%
2025-03-20	8.26	8.46	8.11	8.30	7.94	qfq	104,782,243	864,576,886	-0.24%
2025-03-19	8.50	8.75	8.02	8.32	7.96	qfq	183,830,441	1,536,226,837	-4.91%
2025-03-18	8.75	8.75	8.75	8.75	8.37	qfq	58,089,502	508,283,143	10.06%
2025-03-17	7.95	7.95	7.95	7.95	7.61	qfq	6,232,484	49,548,248	9.96%
2025-02-28	7.31	7.33	7.18	7.23	6.92	qfq	19,455,861	140,913,285	-1.63%
2025-02-27	7.42	7.46	7.25	7.35	7.03	qfq	19,087,504	139,959,975	-0.81%
2025-02-26	7.32	7.46	7.32	7.41	7.09	qfq	21,666,413	160,348,671	1.09%
2025-02-25	7.56	7.58	7.30	7.33	7.01	qfq	27,704,700	205,168,144	-2.79%
2025-02-24	7.50	7.63	7.40	7.54	7.21	qfq	32,666,860	246,675,227	0.53%
2025-02-21	7.25	7.77	7.25	7.50	7.18	qfq	59,883,636	452,132,797	3.31%
2025-02-20	7.23	7.30	7.16	7.26	6.95	qfq	21,788,245	157,510,663	0.14%
2025-02-19	7.06	7.27	7.05	7.25	6.94	qfq	34,185,843	245,111,722	2.69%
2025-02-18	7.11	7.15	7.03	7.06	6.75	qfq	22,760,982	161,315,735	-0.84%
2025-02-17	6.98	7.23	6.95	7.12	6.81	qfq	35,631,980	253,366,916	1.57%
2025-02-14	6.92	7.02	6.83	7.01	6.71	qfq	33,417,500	231,033,193	-0.28%
2025-02-13	7.15	7.19	7.02	7.03	6.73	qfq	28,014,700	198,908,011	-1.82%
2025-02-12	7.21	7.24	7.06	7.16	6.85	qfq	38,948,122	277,944,452	-1.38%
2025-02-11	7.25	7.37	7.21	7.26	6.95	qfq	40,960,767	298,680,936	0.00%
2025-02-10	7.33	7.40	7.16	7.26	6.95	qfq	39,426,183	285,625,680	-0.68%
2025-02-07	7.26	7.36	7.19	7.31	6.99	qfq	40,274,792	293,395,065	0.69%
2025-02-06	7.18	7.27	7.14	7.26	6.95	qfq	31,721,800	228,911,151	1.11%
2025-02-05	7.20	7.23	7.08	7.18	6.87	qfq	26,462,500	189,416,117	0.28%
2025-01-27	7.29	7.35	7.15	7.16	6.85	qfq	23,959,722	172,969,238	-2.05%
2025-01-24	7.10	7.35	7.01	7.31	6.99	qfq	53,235,601	384,449,000	2.38%
2025-01-23	7.06	7.19	6.97	7.14	6.83	qfq	47,520,997	337,130,018	2.00%
2025-01-22	7.10	7.11	6.98	7.00	6.70	qfq	28,082,150	197,239,683	-1.69%
2025-01-21	7.20	7.20	7.06	7.12	6.81	qfq	22,158,740	157,484,585	-0.42%
2025-01-20	7.25	7.26	7.12	7.15	6.84	qfq	28,475,648	204,082,855	-1.38%
2025-01-17	7.26	7.36	7.21	7.25	6.94	qfq	35,190,470	255,531,000	-0.96%
2025-01-16	7.17	7.35	7.16	7.32	7.00	qfq	59,504,517	432,454,395	2.38%
2025-01-15	7.20	7.44	7.13	7.15	6.84	qfq	46,947,958	339,928,787	-1.24%
2025-01-14	7.02	7.25	7.02	7.24	6.93	qfq	70,730,039	507,941,969	1.54%
2025-01-13	6.72	7.35	6.66	7.13	6.82	qfq	90,088,648	638,788,744	4.85%
2025-01-10	6.72	6.94	6.67	6.80	6.51	qfq	34,236,418	233,012,862	0.15%
2025-01-09	6.77	6.89	6.73	6.79	6.50	qfq	24,825,085	168,838,926	-0.73%
2025-01-08	6.90	6.97	6.63	6.84	6.54	qfq	38,462,487	261,788,893	-1.87%
2025-01-07	6.85	6.98	6.77	6.97	6.67	qfq	54,859,224	377,251,874	0.00%
2025-01-06	6.43	7.08	6.31	6.97	6.67	qfq	75,621,259	515,652,013	6.57%
2025-01-03	6.41	6.74	6.39	6.54	6.26	qfq	42,802,330	281,540,662	1.71%
2025-01-02	6.40	6.54	6.38	6.43	6.15	qfq	21,456,597	138,318,402	0.16%
2024-12-31	6.58	6.58	6.40	6.42	6.14	qfq	18,388,004	118,624,527	-1.68%
2024-12-30	6.52	6.54	6.45	6.53	6.25	qfq	15,101,183	98,055,386	0.15%
2024-12-27	6.51	6.58	6.50	6.52	6.24	qfq	14,062,358	91,957,404	0.00%
2024-12-26	6.51	6.58	6.49	6.52	6.24	qfq	12,902,760	84,277,536	-0.76%
2024-12-25	6.56	6.62	6.45	6.57	6.29	qfq	18,971,183	124,067,069	0.31%
2024-12-24	6.46	6.55	6.45	6.55	6.27	qfq	12,422,222	80,852,313	1.24%
2024-12-23	6.64	6.69	6.42	6.47	6.19	qfq	17,362,766	113,722,480	-2.12%
2024-12-20	6.59	6.63	6.56	6.61	6.32	qfq	15,465,980	102,097,934	0.61%
2024-12-19	6.44	6.58	6.40	6.57	6.29	qfq	15,671,342	101,613,694	0.61%
2024-12-18	6.60	6.64	6.50	6.53	6.25	qfq	21,703,142	142,922,773	-0.91%
2024-12-17	6.73	6.77	6.57	6.59	6.31	qfq	23,606,343	156,536,248	-2.23%
2024-12-16	6.91	6.93	6.71	6.74	6.45	qfq	25,127,864	170,521,120	-2.32%
2024-12-13	7.09	7.13	6.88	6.90	6.60	qfq	35,322,102	245,860,188	-3.50%
2024-12-12	7.10	7.18	7.05	7.15	6.84	qfq	35,285,383	250,822,627	-0.14%
2024-12-11	6.80	7.20	6.75	7.16	6.85	qfq	72,637,209	508,881,790	5.29%
2024-12-10	6.95	6.98	6.79	6.80	6.51	qfq	39,272,462	269,550,599	0.00%
2024-12-09	6.83	6.93	6.74	6.80	6.51	qfq	23,665,080	161,861,552	-0.44%
2024-12-06	6.78	6.85	6.73	6.83	6.53	qfq	21,157,271	143,995,820	0.59%
2024-12-05	6.71	6.81	6.67	6.79	6.50	qfq	20,091,842	135,676,817	0.89%
2024-12-04	6.86	6.90	6.69	6.73	6.44	qfq	27,004,843	183,324,689	-1.17%
2024-12-03	6.81	6.86	6.72	6.81	6.52	qfq	23,732,700	161,284,841	-0.73%
2024-12-02	6.82	6.87	6.70	6.86	6.56	qfq	33,512,720	227,975,016	1.03%
2024-11-29	6.59	6.83	6.56	6.79	6.50	qfq	33,730,720	227,151,162	2.72%
2024-11-28	6.56	6.71	6.52	6.61	6.32	qfq	25,737,486	170,249,180	0.30%
2024-11-27	6.53	6.59	6.35	6.59	6.31	qfq	25,743,620	166,079,505	0.92%
2024-11-26	6.58	6.63	6.52	6.53	6.25	qfq	18,338,536	120,384,451	-1.06%
2024-11-25	6.56	6.66	6.48	6.60	6.31	qfq	25,243,268	165,984,392	0.46%
2024-11-22	6.89	6.90	6.57	6.57	6.29	qfq	33,352,284	224,273,843	-4.64%
2024-11-21	6.88	6.95	6.81	6.89	6.59	qfq	23,169,882	159,477,133	-0.29%
2024-11-20	6.78	6.95	6.77	6.91	6.61	qfq	35,156,088	241,356,652	1.77%
2024-11-19	6.75	6.81	6.62	6.79	6.50	qfq	32,929,248	221,076,823	1.19%
2024-11-18	6.89	6.95	6.64	6.71	6.42	qfq	45,759,040	309,139,851	-3.45%
2024-11-15	7.08	7.20	6.92	6.95	6.65	qfq	33,488,140	236,426,205	-1.84%
2024-11-14	7.30	7.36	7.08	7.08	6.77	qfq	36,116,644	259,914,183	-3.15%
2024-11-13	7.38	7.46	7.19	7.31	6.99	qfq	42,317,881	309,205,950	-1.35%
2024-11-12	7.73	7.76	7.35	7.41	7.09	qfq	66,415,481	499,851,112	-4.02%
2024-11-11	7.65	7.79	7.55	7.72	7.39	qfq	42,827,389	329,468,345	-0.39%
2024-11-08	8.10	8.15	7.65	7.75	7.41	qfq	69,865,349	550,810,155	-2.64%
2024-11-07	7.63	8.32	7.60	7.96	7.62	qfq	80,814,567	645,460,624	1.66%
2024-11-06	8.09	8.18	7.77	7.83	7.49	qfq	96,092,546	763,481,960	-3.21%
2024-11-05	7.69	8.15	7.69	8.09	7.74	qfq	84,355,841	674,258,861	5.89%
2024-11-04	7.80	7.81	7.53	7.64	7.31	qfq	70,073,708	534,981,248	-2.05%
2024-11-01	7.40	8.16	7.40	7.80	7.46	qfq	121,579,900	954,336,130	4.70%
2024-10-31	7.09	7.55	7.03	7.45	7.13	qfq	69,975,852	512,479,498	4.93%
2024-10-30	7.35	7.37	7.04	7.10	6.79	qfq	67,133,968	479,821,398	-5.59%
2024-10-29	7.80	7.94	7.40	7.52	7.19	qfq	72,686,466	551,561,199	-2.72%
2024-10-28	7.21	7.83	7.16	7.73	7.40	qfq	126,782,968	967,315,920	8.57%
2024-10-25	7.25	7.32	7.08	7.12	6.81	qfq	36,176,738	258,655,726	-1.39%
2024-10-24	7.05	7.29	7.03	7.22	6.91	qfq	38,575,538	276,367,718	1.40%
2024-10-23	7.28	7.29	7.07	7.12	6.81	qfq	40,359,636	287,689,012	-1.93%
2024-10-22	7.14	7.46	7.07	7.26	6.95	qfq	61,156,474	444,723,213	1.68%
2024-10-21	6.98	7.18	6.98	7.14	6.83	qfq	54,475,454	385,994,957	2.15%
2024-10-18	7.02	7.15	6.96	6.99	6.69	qfq	78,943,982	558,083,506	-1.83%
2024-10-17	6.81	7.22	6.81	7.12	6.81	qfq	114,391,399	810,645,814	6.75%
2024-10-16	6.46	6.70	6.43	6.67	6.38	qfq	39,964,334	263,813,287	1.99%
2024-10-15	6.59	6.92	6.46	6.54	6.26	qfq	63,398,062	422,158,279	-1.51%
2024-10-14	6.36	6.73	6.35	6.64	6.35	qfq	73,470,973	483,567,098	5.73%
2024-10-11	6.34	6.46	6.18	6.28	6.01	qfq	52,090,924	329,458,501	-1.72%
2024-10-10	6.45	6.63	6.10	6.39	6.11	qfq	89,691,543	572,303,020	-1.69%
2024-10-09	6.89	6.89	6.50	6.50	6.22	qfq	83,653,425	555,384,768	-9.97%
2024-10-08	7.70	7.71	6.75	7.22	6.91	qfq	125,519,449	911,633,554	2.70%
2024-09-30	6.70	7.07	6.57	7.03	6.73	qfq	98,364,806	670,717,610	9.16%
2024-09-27	6.42	6.52	6.21	6.44	6.16	qfq	98,377,206	624,830,982	3.04%
2024-09-26	5.87	6.33	5.82	6.25	5.98	qfq	101,214,589	615,635,368	6.47%
2024-09-25	5.78	6.16	5.73	5.87	5.62	qfq	105,490,774	629,567,792	4.82%
2024-09-24	5.40	5.61	5.38	5.60	5.36	qfq	47,077,311	259,840,060	4.48%
2024-09-23	5.42	5.45	5.33	5.36	5.13	qfq	32,156,664	172,895,345	-2.37%
2024-09-20	5.44	5.53	5.38	5.49	5.25	qfq	34,859,600	190,147,717	0.00%
2024-09-19	5.16	5.52	5.11	5.49	5.25	qfq	49,886,322	267,804,191	6.40%
2024-09-18	5.25	5.26	5.02	5.16	4.94	qfq	31,687,636	162,225,131	-1.53%
2024-09-13	5.15	5.35	5.10	5.24	5.01	qfq	39,407,680	206,982,513	2.34%
2024-09-12	5.10	5.17	5.10	5.12	4.90	qfq	21,864,735	112,217,453	1.59%
2024-09-11	5.07	5.10	5.01	5.04	4.82	qfq	11,858,616	59,943,643	-0.98%
2024-09-10	5.08	5.11	5.00	5.09	4.87	qfq	15,902,734	80,344,741	0.59%
2024-09-09	5.06	5.12	5.00	5.06	4.84	qfq	22,908,901	115,593,777	-0.98%
2024-09-06	5.17	5.19	5.11	5.11	4.89	qfq	13,193,920	67,750,208	-1.16%
2024-09-05	5.24	5.31	5.13	5.17	4.95	qfq	22,837,060	118,552,342	-1.15%
2024-09-04	5.25	5.32	5.21	5.23	5.00	qfq	18,823,339	98,848,756	-1.32%
2024-09-03	5.24	5.39	5.21	5.30	5.07	qfq	18,746,600	99,584,072	1.15%
2024-09-02	5.42	5.42	5.24	5.24	5.01	qfq	26,594,900	140,902,319	-3.68%
2024-08-30	5.31	5.54	5.29	5.44	5.20	qfq	29,149,040	158,113,426	2.45%
2024-08-29	5.18	5.32	5.10	5.31	5.08	qfq	17,296,070	90,758,835	1.53%
2024-08-28	5.21	5.36	5.19	5.23	5.00	qfq	21,281,315	111,870,510	-0.38%
2024-08-27	5.31	5.34	5.22	5.25	5.02	qfq	17,128,306	90,109,388	-2.23%
2024-08-26	5.26	5.39	5.24	5.37	5.14	qfq	17,650,343	94,092,592	2.87%
2024-08-23	5.19	5.25	5.15	5.22	4.99	qfq	12,272,780	63,864,804	0.00%
2024-08-22	5.32	5.32	5.21	5.22	4.99	qfq	14,653,076	76,798,468	-1.69%
2024-08-21	5.23	5.34	5.23	5.31	5.08	qfq	17,049,118	90,353,405	1.14%
2024-08-20	5.48	5.48	5.22	5.25	5.02	qfq	28,152,214	149,758,545	-3.85%
2024-08-19	5.34	5.57	5.32	5.46	5.22	qfq	32,446,169	177,765,861	2.82%
2024-08-16	5.44	5.46	5.30	5.31	5.08	qfq	16,642,815	89,335,406	-1.30%
2024-08-15	5.30	5.40	5.24	5.38	5.15	qfq	14,812,256	79,172,487	1.32%
2024-08-14	5.39	5.43	5.30	5.31	5.08	qfq	13,603,521	72,839,169	-1.85%
2024-08-13	5.41	5.46	5.32	5.41	5.18	qfq	14,549,198	78,140,510	0.56%
2024-08-12	5.43	5.46	5.35	5.38	5.15	qfq	12,624,580	68,214,650	-0.92%
2024-08-09	5.48	5.56	5.43	5.43	5.20	qfq	20,170,932	110,560,147	0.74%
2024-08-08	5.41	5.43	5.31	5.39	5.16	qfq	13,035,399	70,137,665	-0.92%
2024-08-07	5.43	5.50	5.38	5.44	5.20	qfq	15,596,576	84,927,347	0.37%
2024-08-06	5.40	5.48	5.37	5.42	5.19	qfq	14,386,849	77,897,802	0.93%
2024-08-05	5.47	5.59	5.35	5.37	5.14	qfq	19,192,502	104,923,292	-3.24%
2024-08-02	5.66	5.68	5.54	5.55	5.31	qfq	19,935,270	111,660,564	-2.97%
2024-08-01	5.76	5.85	5.68	5.72	5.47	qfq	25,418,022	146,311,520	0.35%
2024-07-31	5.45	5.70	5.42	5.70	5.45	qfq	22,918,622	128,093,586	4.97%
2024-07-30	5.45	5.47	5.36	5.43	5.20	qfq	15,936,090	86,287,093	-1.09%
2024-07-29	5.52	5.57	5.44	5.49	5.25	qfq	15,366,100	84,210,859	-0.54%
2024-07-26	5.43	5.64	5.43	5.52	5.28	qfq	21,796,122	120,728,168	1.85%
2024-07-25	5.48	5.50	5.37	5.42	5.19	qfq	17,872,580	97,040,348	-1.45%
2024-07-24	5.62	5.64	5.44	5.50	5.26	qfq	28,132,591	155,197,830	-2.14%
2024-07-23	5.89	5.92	5.61	5.62	5.38	qfq	31,469,861	180,041,399	-4.58%
2024-07-22	5.90	5.96	5.82	5.89	5.64	qfq	19,159,550	112,506,253	-1.17%
2024-07-19	6.05	6.05	5.91	5.96	5.70	qfq	19,316,677	115,409,833	-1.97%
2024-07-18	6.03	6.12	5.90	6.08	5.82	qfq	30,317,100	182,347,428	-0.49%
2024-07-17	6.35	6.48	6.10	6.11	5.85	qfq	38,587,206	239,766,272	-5.27%
2024-07-16	6.51	6.51	6.36	6.45	6.17	qfq	27,687,847	177,912,410	-1.23%
2024-07-15	6.70	6.70	6.49	6.53	6.25	qfq	35,909,752	236,949,586	-1.80%
2024-07-12	6.72	6.87	6.55	6.65	6.36	qfq	39,846,730	267,121,540	-1.19%
2024-07-11	6.48	6.78	6.37	6.73	6.44	qfq	42,062,660	278,195,050	5.16%
2024-07-10	6.63	6.69	6.37	6.40	6.12	qfq	37,513,858	245,060,522	-4.05%
2024-07-09	6.36	6.68	6.35	6.67	6.38	qfq	33,245,558	217,410,541	4.22%
2024-07-08	6.48	6.51	6.35	6.40	6.12	qfq	18,713,169	120,294,739	-1.54%
2024-07-05	6.31	6.52	6.23	6.50	6.22	qfq	21,414,311	137,074,565	2.69%
2024-07-04	6.53	6.58	6.29	6.33	6.06	qfq	21,037,200	135,228,850	-2.31%
2024-07-03	6.54	6.60	6.44	6.48	6.20	qfq	14,996,980	97,533,834	-1.22%
2024-07-02	6.66	6.68	6.52	6.56	6.28	qfq	24,834,788	163,512,911	-2.38%
2024-07-01	6.66	6.76	6.50	6.72	6.43	qfq	26,314,743	174,412,130	3.38%
2024-06-28	6.38	6.61	6.34	6.50	6.22	qfq	19,897,100	129,318,046	1.88%
2024-06-27	6.57	6.60	6.35	6.38	6.10	qfq	17,012,320	109,796,865	-3.77%
2024-06-26	6.44	6.64	6.34	6.63	6.34	qfq	20,136,122	130,904,652	2.16%
2024-06-25	6.37	6.52	6.34	6.49	6.21	qfq	23,444,984	151,059,988	1.56%
2024-06-24	6.51	6.55	6.29	6.39	6.11	qfq	29,935,938	191,744,645	-3.33%
2024-06-21	6.66	6.74	6.61	6.61	6.32	qfq	15,935,502	106,247,587	-0.30%
2024-06-20	6.76	6.83	6.60	6.63	6.34	qfq	22,986,698	153,624,374	-1.49%
2024-06-19	6.71	6.86	6.67	6.73	6.44	qfq	27,749,600	187,902,826	-1.03%
2024-06-18	6.75	6.87	6.68	6.80	6.37	qfq	25,952,702	175,725,584	1.19%
2024-06-17	6.75	6.98	6.70	6.72	6.30	qfq	32,289,611	219,520,429	-2.47%
2024-06-14	6.90	6.99	6.85	6.89	6.46	qfq	24,865,720	171,956,769	-1.01%
2024-06-13	7.22	7.22	6.89	6.96	6.52	qfq	31,719,653	222,813,703	-3.87%
2024-06-12	7.08	7.29	7.08	7.24	6.78	qfq	24,302,029	175,083,933	1.69%
2024-06-11	7.15	7.20	6.98	7.12	6.67	qfq	34,676,512	245,206,775	-3.00%
2024-06-07	7.44	7.49	7.21	7.34	6.88	qfq	35,049,264	257,439,185	-0.81%
2024-06-06	7.44	7.50	7.29	7.40	6.93	qfq	31,561,300	233,317,618	0.95%
2024-06-05	7.70	7.74	7.33	7.33	6.87	qfq	50,764,700	379,414,349	-5.78%
2024-06-04	7.68	7.91	7.55	7.78	7.29	qfq	42,920,630	332,219,185	2.37%
2024-06-03	7.90	7.94	7.53	7.60	7.12	qfq	49,142,640	378,493,080	-4.76%
2024-05-31	8.04	8.13	7.90	7.98	7.48	qfq	45,333,816	362,214,249	0.50%
2024-05-30	8.51	8.60	7.89	7.94	7.44	qfq	90,352,701	745,793,219	-4.45%
2024-05-29	7.76	8.48	7.66	8.31	7.79	qfq	106,670,381	873,944,310	6.95%
2024-05-28	7.94	8.04	7.74	7.77	7.28	qfq	52,683,394	416,214,812	-1.65%
2024-05-27	7.58	8.00	7.57	7.90	7.40	qfq	61,639,265	482,026,139	4.36%
2024-05-24	7.58	7.76	7.52	7.57	7.09	qfq	40,578,078	309,762,109	-0.53%
2024-05-23	7.72	7.87	7.49	7.61	7.13	qfq	77,921,883	599,442,153	-6.28%
2024-05-22	8.30	8.44	8.05	8.12	7.61	qfq	88,646,657	731,267,335	0.50%
2024-05-21	8.88	9.09	8.00	8.08	7.57	qfq	125,832,831	1,062,717,528	-3.23%
2024-05-20	8.19	8.46	7.98	8.35	7.82	qfq	118,519,070	973,087,742	5.96%
2024-05-17	7.84	7.89	7.64	7.88	7.38	qfq	55,346,520	429,655,233	-0.38%
2024-05-16	7.65	8.07	7.62	7.91	7.41	qfq	92,935,481	733,662,601	4.77%
2024-05-15	7.62	7.84	7.53	7.55	7.07	qfq	53,315,180	406,773,451	-2.96%
2024-05-14	7.78	7.89	7.59	7.78	7.29	qfq	56,336,714	435,834,644	1.30%
2024-05-13	7.80	7.86	7.58	7.68	7.20	qfq	52,510,321	404,718,619	-3.40%
2024-05-10	8.20	8.33	7.62	7.95	7.45	qfq	90,174,416	714,819,546	-2.45%
2024-05-09	8.01	8.37	8.01	8.15	7.64	qfq	80,957,711	662,575,071	-0.61%
2024-05-08	7.73	8.52	7.54	8.20	7.68	qfq	150,680,986	1,227,205,523	4.59%
2024-05-07	7.74	7.92	7.69	7.84	7.35	qfq	81,220,934	633,524,545	1.16%
2024-05-06	7.36	7.80	7.24	7.75	7.26	qfq	100,619,811	755,315,160	3.47%
2024-04-30	7.78	7.89	7.37	7.49	7.02	qfq	103,706,073	789,727,671	-3.73%
2024-04-29	7.78	7.88	7.58	7.78	7.29	qfq	77,924,072	602,721,816	-2.14%
2024-04-26	7.73	8.10	7.68	7.95	7.45	qfq	106,771,933	840,016,523	0.63%
2024-04-25	7.38	8.20	7.38	7.90	7.40	qfq	131,667,348	1,033,705,314	5.61%
2024-04-24	7.11	7.67	7.11	7.48	7.01	qfq	75,556,256	557,904,264	3.89%
2024-04-23	7.35	7.59	7.13	7.20	6.75	qfq	99,252,442	725,726,739	-4.13%
2024-04-22	7.54	7.86	7.46	7.51	7.04	qfq	123,093,770	941,573,607	1.76%
2024-04-19	8.30	8.39	7.38	7.38	6.92	qfq	178,065,476	1,388,950,221	-10.00%
2024-04-18	8.45	8.75	8.15	8.20	7.68	qfq	170,996,577	1,436,628,581	-4.32%
2024-04-17	7.55	8.57	7.42	8.57	8.03	qfq	167,894,318	1,371,487,485	10.01%
2024-04-16	7.63	8.10	7.31	7.79	7.30	qfq	138,071,657	1,065,340,878	1.17%
2024-04-15	7.90	8.13	7.51	7.70	7.22	qfq	136,307,745	1,054,439,722	-3.75%
2024-04-12	7.43	8.12	7.27	8.00	7.50	qfq	172,588,612	1,353,896,493	8.40%
2024-04-11	7.00	7.75	6.93	7.38	6.92	qfq	122,109,079	898,375,647	2.79%
2024-04-10	7.51	7.51	7.06	7.18	6.73	qfq	141,367,512	1,027,055,318	-6.14%
2024-04-09	7.10	7.66	7.10	7.65	7.17	qfq	181,672,776	1,369,389,302	9.91%
2024-04-08	7.69	7.69	6.84	6.96	6.52	qfq	140,007,289	1,022,754,505	-2.25%
2024-04-03	6.80	7.22	6.55	7.12	6.67	qfq	107,584,559	735,578,702	7.72%
2024-04-02	6.13	6.64	6.11	6.61	6.19	qfq	76,813,989	493,286,327	7.48%
2024-04-01	6.02	6.28	6.02	6.15	5.76	qfq	65,341,887	402,115,205	5.13%
2024-03-29	5.58	5.85	5.56	5.85	5.48	qfq	31,300,552	178,256,426	5.98%
2024-03-28	5.36	5.59	5.36	5.52	5.17	qfq	22,342,612	122,961,789	3.37%
2024-03-27	5.44	5.52	5.34	5.34	5.00	qfq	15,115,950	81,758,683	-1.66%
2024-03-26	5.48	5.52	5.32	5.43	5.09	qfq	16,077,675	87,011,332	-0.91%
2024-03-25	5.45	5.62	5.42	5.48	5.14	qfq	17,797,446	98,502,683	0.00%
2024-03-22	5.53	5.56	5.39	5.48	5.14	qfq	15,654,546	85,674,672	-1.26%
2024-03-21	5.55	5.66	5.46	5.55	5.20	qfq	13,436,500	74,401,666	0.91%
2024-03-20	5.46	5.53	5.42	5.50	5.15	qfq	13,426,640	73,673,644	-0.18%
2024-03-19	5.45	5.62	5.43	5.51	5.16	qfq	23,338,265	129,364,072	0.55%
2024-03-18	5.42	5.53	5.32	5.48	5.14	qfq	29,404,076	159,221,856	3.20%
2024-03-15	5.01	5.32	4.98	5.31	4.98	qfq	23,790,564	123,366,678	5.15%
2024-03-14	5.07	5.18	5.01	5.05	4.73	qfq	15,837,970	80,831,752	0.60%
2024-03-13	4.99	5.05	4.94	5.02	4.70	qfq	14,657,711	73,279,051	0.40%
2024-03-12	5.01	5.03	4.93	5.00	4.69	qfq	13,289,400	66,079,387	-0.20%
2024-03-11	4.95	5.03	4.93	5.01	4.69	qfq	15,208,115	75,805,733	1.21%
2024-03-08	4.94	5.00	4.85	4.95	4.64	qfq	14,920,382	73,525,085	0.81%
2024-03-07	4.79	5.05	4.78	4.91	4.60	qfq	23,247,040	115,067,691	2.72%
2024-03-06	4.65	4.80	4.65	4.78	4.48	qfq	12,513,958	59,371,204	1.92%
2024-03-05	4.76	4.79	4.67	4.69	4.39	qfq	11,078,596	52,172,505	-1.68%
2024-03-04	4.79	4.82	4.71	4.77	4.47	qfq	13,005,294	61,896,047	-0.63%
2024-03-01	4.80	4.85	4.74	4.80	4.50	qfq	14,921,260	71,594,975	0.00%
2024-02-29	4.65	4.81	4.58	4.80	4.50	qfq	16,160,784	76,085,314	3.23%
2024-02-28	4.89	5.00	4.63	4.65	4.36	qfq	24,238,922	117,127,967	-5.10%
2024-02-27	4.80	4.90	4.78	4.90	4.59	qfq	11,908,312	57,917,418	1.45%
2024-02-26	4.83	4.91	4.79	4.83	4.53	qfq	12,140,600	58,900,285	0.21%
2024-02-23	4.80	4.83	4.73	4.82	4.52	qfq	11,749,238	56,153,052	1.26%
2024-02-22	4.72	4.82	4.69	4.76	4.46	qfq	11,632,381	55,316,343	0.85%
2024-02-21	4.65	4.84	4.62	4.72	4.42	qfq	15,922,244	75,695,859	0.85%
2024-02-20	4.67	4.70	4.59	4.68	4.39	qfq	15,795,932	73,675,882	-0.43%
2024-02-19	4.55	4.75	4.53	4.70	4.40	qfq	33,544,525	156,691,645	2.84%
2024-02-08	4.34	4.60	4.16	4.57	4.28	qfq	44,102,857	192,036,776	6.78%
2024-02-07	4.33	4.43	4.17	4.28	4.01	qfq	33,404,346	143,291,937	0.47%
2024-02-06	3.94	4.36	3.91	4.26	3.99	qfq	29,393,865	120,914,595	3.65%
2024-02-05	4.51	4.55	4.10	4.11	3.85	qfq	30,967,005	130,706,330	-9.87%
2024-02-02	4.81	4.91	4.43	4.56	4.27	qfq	20,207,814	94,340,512	-6.37%
2024-02-01	4.95	4.98	4.73	4.87	4.56	qfq	16,908,584	82,085,495	-1.02%
2024-01-31	5.05	5.13	4.88	4.92	4.61	qfq	15,490,991	77,359,700	-2.96%
2024-01-30	5.23	5.26	5.06	5.07	4.75	qfq	15,363,127	79,313,118	-1.55%
2024-01-29	5.28	5.31	5.13	5.15	4.83	qfq	10,057,621	52,290,623	-2.46%
2024-01-26	5.27	5.38	5.22	5.28	4.95	qfq	15,952,600	84,455,186	1.15%
2024-01-25	5.04	5.23	4.98	5.22	4.89	qfq	10,444,798	53,510,876	4.82%
2024-01-24	4.89	5.00	4.76	4.98	4.67	qfq	14,210,607	69,806,344	1.84%
2024-01-23	4.84	4.92	4.70	4.89	4.58	qfq	15,137,594	72,821,049	0.00%
2024-01-22	5.17	5.21	4.84	4.89	4.58	qfq	14,166,952	71,392,889	-5.78%
2024-01-19	5.25	5.30	5.18	5.19	4.86	qfq	12,657,720	66,319,626	-0.38%
2024-01-18	5.40	5.42	5.05	5.21	4.88	qfq	15,230,348	79,058,519	-4.05%
2024-01-17	5.59	5.62	5.42	5.43	5.09	qfq	6,695,349	37,028,887	-2.69%
2024-01-16	5.65	5.65	5.50	5.58	5.23	qfq	7,525,590	41,876,419	-0.89%
2024-01-15	5.69	5.69	5.59	5.63	5.28	qfq	5,648,123	31,829,730	-0.53%
2024-01-12	5.65	5.74	5.62	5.66	5.30	qfq	6,636,500	37,699,290	1.07%
2024-01-11	5.58	5.65	5.54	5.60	5.25	qfq	7,358,880	41,257,835	0.18%
2024-01-10	5.66	5.66	5.52	5.59	5.24	qfq	7,962,548	44,547,952	-1.06%
2024-01-09	5.63	5.69	5.57	5.65	5.29	qfq	7,659,458	43,111,134	0.36%
2024-01-08	5.69	5.73	5.61	5.63	5.28	qfq	6,870,200	38,963,217	-1.57%
2024-01-05	5.78	5.82	5.69	5.72	5.36	qfq	7,672,597	44,192,804	-1.04%
2024-01-04	5.77	5.80	5.74	5.78	5.42	qfq	8,810,204	50,869,939	0.00%
2024-01-03	5.78	5.81	5.73	5.78	5.42	qfq	11,250,918	64,953,325	-0.34%
2024-01-02	5.75	5.83	5.71	5.80	5.44	qfq	12,546,387	72,413,807	0.87%
2023-12-29	5.68	5.77	5.65	5.75	5.39	qfq	7,794,100	44,510,149	1.23%
2023-12-28	5.60	5.70	5.54	5.68	5.32	qfq	8,138,343	45,984,404	1.97%
2023-12-27	5.45	5.59	5.44	5.57	5.22	qfq	7,110,502	39,327,812	2.39%
2023-12-26	5.54	5.56	5.44	5.44	5.10	qfq	5,645,400	30,989,817	-1.27%
2023-12-25	5.55	5.55	5.41	5.51	5.16	qfq	9,417,437	51,446,433	-0.90%
2023-12-22	5.55	5.62	5.48	5.56	5.21	qfq	6,704,300	37,207,737	0.18%
2023-12-21	5.51	5.56	5.43	5.55	5.20	qfq	6,678,410	36,735,336	0.18%
2023-12-20	5.56	5.61	5.52	5.54	5.19	qfq	5,575,143	31,031,495	0.00%
2023-12-19	5.55	5.59	5.50	5.54	5.19	qfq	5,960,544	32,934,964	-0.36%
2023-12-18	5.66	5.66	5.54	5.56	5.21	qfq	7,486,249	41,738,573	-0.54%
2023-12-15	5.63	5.69	5.58	5.59	5.24	qfq	6,012,920	33,777,026	-0.89%
2023-12-14	5.62	5.69	5.60	5.64	5.29	qfq	6,234,729	35,189,959	0.71%
2023-12-13	5.65	5.66	5.57	5.60	5.25	qfq	5,847,772	32,882,309	-0.36%
2023-12-12	5.67	5.67	5.53	5.62	5.27	qfq	9,236,700	51,685,992	-0.53%
2023-12-11	5.60	5.66	5.50	5.65	5.29	qfq	11,495,980	64,347,847	1.25%
2023-12-08	5.70	5.71	5.58	5.58	5.23	qfq	13,664,840	76,910,342	-2.11%
2023-12-07	5.73	5.73	5.62	5.70	5.34	qfq	8,797,300	50,009,988	0.00%
2023-12-06	5.61	5.75	5.61	5.70	5.34	qfq	7,122,758	40,720,356	0.71%
2023-12-05	5.70	5.74	5.65	5.66	5.30	qfq	8,136,048	46,346,413	-1.39%
2023-12-04	5.75	5.81	5.69	5.74	5.38	qfq	8,259,400	47,470,764	-0.17%
2023-12-01	5.74	5.76	5.66	5.75	5.39	qfq	9,985,802	57,193,877	0.88%
2023-11-30	5.75	5.77	5.65	5.70	5.34	qfq	8,453,600	48,239,173	-0.87%
2023-11-29	5.78	5.81	5.71	5.75	5.39	qfq	7,218,700	41,715,358	-0.69%
2023-11-28	5.75	5.79	5.69	5.79	5.43	qfq	10,784,500	61,989,445	0.87%
2023-11-27	5.71	5.79	5.68	5.74	5.38	qfq	10,696,161	61,449,486	0.17%
2023-11-24	5.79	5.80	5.70	5.73	5.37	qfq	6,851,662	39,357,322	-0.87%
2023-11-23	5.68	5.78	5.66	5.78	5.42	qfq	8,556,440	49,127,581	1.23%
2023-11-22	5.75	5.79	5.71	5.71	5.35	qfq	7,830,356	44,976,463	-0.70%
2023-11-21	5.81	5.84	5.75	5.75	5.39	qfq	7,661,371	44,382,345	-0.52%
2023-11-20	5.84	5.84	5.76	5.78	5.42	qfq	10,304,129	59,733,334	-0.17%
2023-11-17	5.77	5.81	5.71	5.79	5.43	qfq	8,089,606	46,749,138	0.17%
2023-11-16	5.79	5.83	5.76	5.78	5.42	qfq	9,812,553	56,924,981	-0.17%
2023-11-15	5.77	5.83	5.76	5.79	5.43	qfq	12,594,740	72,999,086	0.52%
2023-11-14	5.72	5.79	5.68	5.76	5.40	qfq	12,084,673	69,112,673	-0.17%
2023-11-13	5.68	5.77	5.66	5.77	5.41	qfq	16,148,561	92,454,469	1.94%
2023-11-10	5.58	5.69	5.57	5.66	5.30	qfq	10,820,476	61,171,305	0.35%
2023-11-09	5.65	5.70	5.56	5.64	5.29	qfq	14,313,408	80,706,912	-0.53%
2023-11-08	5.63	5.68	5.59	5.67	5.31	qfq	13,845,360	78,264,243	0.53%
2023-11-07	5.62	5.69	5.53	5.64	5.29	qfq	18,465,091	103,974,451	0.36%
2023-11-06	5.63	5.66	5.49	5.62	5.27	qfq	19,774,161	110,014,251	0.72%
2023-11-03	5.71	5.71	5.58	5.58	5.23	qfq	18,640,793	104,698,516	-1.93%
2023-11-02	5.74	5.78	5.69	5.69	5.33	qfq	15,676,213	89,884,355	-1.04%
2023-11-01	5.71	5.76	5.67	5.75	5.39	qfq	15,393,953	88,056,305	0.35%
2023-10-31	5.64	5.76	5.64	5.73	5.37	qfq	16,158,581	92,266,774	0.53%
2023-10-30	5.58	5.78	5.58	5.70	5.34	qfq	27,688,693	158,010,159	2.15%
2023-10-27	5.55	5.86	5.53	5.58	5.23	qfq	48,805,404	276,706,751	3.72%
2023-10-26	5.25	5.41	5.22	5.38	5.04	qfq	19,135,065	101,755,174	1.89%
2023-10-25	5.08	5.29	5.06	5.28	4.95	qfq	16,373,875	85,846,748	3.94%
2023-10-24	4.85	5.09	4.85	5.08	4.76	qfq	12,488,660	62,513,959	4.74%
2023-10-23	5.00	5.00	4.84	4.85	4.54	qfq	10,175,693	50,005,414	-4.15%
2023-10-20	5.04	5.10	5.01	5.06	4.74	qfq	6,519,973	32,968,333	0.00%
2023-10-19	5.04	5.13	5.02	5.06	4.74	qfq	6,671,725	33,879,894	0.40%
2023-10-18	5.12	5.14	5.04	5.04	4.72	qfq	6,562,913	33,254,539	-1.37%
2023-10-17	5.17	5.18	5.10	5.11	4.79	qfq	5,909,223	30,331,599	-0.97%
2023-10-16	5.20	5.23	5.13	5.16	4.84	qfq	7,931,360	40,942,647	-0.77%
2023-10-13	5.21	5.22	5.16	5.20	4.87	qfq	6,921,977	35,894,234	-0.38%
2023-10-12	5.08	5.25	5.08	5.22	4.89	qfq	8,900,678	46,047,617	2.76%
2023-10-11	5.12	5.16	5.07	5.08	4.76	qfq	7,061,417	36,051,001	-0.78%
2023-10-10	5.14	5.18	5.12	5.12	4.80	qfq	4,978,142	25,611,439	-0.39%
2023-10-09	5.15	5.18	5.11	5.14	4.82	qfq	4,888,600	25,137,089	0.00%
2023-09-28	5.10	5.16	5.10	5.14	4.82	qfq	6,015,518	30,886,348	0.39%
2023-09-27	5.10	5.15	5.08	5.12	4.80	qfq	6,553,107	33,534,604	-0.97%
2023-09-26	5.22	5.22	5.15	5.17	4.84	qfq	6,453,817	33,469,477	-0.39%
2023-09-25	5.26	5.27	5.17	5.19	4.86	qfq	6,706,300	34,966,843	-1.14%
2023-09-22	5.23	5.27	5.20	5.25	4.92	qfq	8,301,702	43,439,018	0.19%
2023-09-21	5.27	5.30	5.22	5.24	4.91	qfq	7,853,000	41,247,131	-1.13%
2023-09-20	5.30	5.34	5.29	5.30	4.97	qfq	7,163,920	38,080,276	0.00%
2023-09-19	5.30	5.34	5.27	5.30	4.97	qfq	7,530,660	39,946,649	0.19%
2023-09-18	5.35	5.35	5.23	5.29	4.96	qfq	8,959,134	47,223,915	-0.38%
2023-09-15	5.31	5.35	5.28	5.31	4.98	qfq	8,580,220	45,600,088	0.57%
2023-09-14	5.22	5.30	5.22	5.28	4.95	qfq	9,683,755	51,101,701	0.96%
2023-09-13	5.20	5.29	5.19	5.23	4.90	qfq	7,348,540	38,440,586	0.19%
2023-09-12	5.27	5.31	5.22	5.22	4.89	qfq	7,078,248	37,108,245	-0.76%
2023-09-11	5.18	5.27	5.16	5.26	4.93	qfq	9,855,258	51,572,949	1.54%
2023-09-08	5.20	5.23	5.17	5.18	4.85	qfq	7,292,104	37,900,410	-0.58%
2023-09-07	5.31	5.31	5.20	5.21	4.88	qfq	9,436,600	49,454,610	-2.07%
2023-09-06	5.34	5.34	5.26	5.32	4.99	qfq	8,161,486	43,213,735	-0.37%
2023-09-05	5.34	5.35	5.25	5.34	5.00	qfq	14,403,250	76,410,438	0.19%
2023-09-04	5.25	5.36	5.20	5.33	4.99	qfq	22,670,079	120,146,630	1.91%
2023-09-01	5.04	5.24	5.02	5.23	4.90	qfq	20,491,355	106,017,336	4.18%
2023-08-31	5.04	5.10	5.01	5.02	4.70	qfq	7,472,776	37,662,099	-0.99%
2023-08-30	5.10	5.17	5.05	5.07	4.75	qfq	8,825,489	45,013,195	-0.78%
2023-08-29	5.14	5.18	5.09	5.11	4.79	qfq	12,896,600	66,034,828	-0.58%
2023-08-28	5.19	5.23	5.13	5.14	4.82	qfq	18,468,269	95,808,477	2.80%
2023-08-25	5.10	5.10	4.98	5.00	4.69	qfq	9,186,920	46,166,400	-1.96%
2023-08-24	5.06	5.16	5.04	5.10	4.78	qfq	9,444,858	48,198,645	1.59%
2023-08-23	5.09	5.11	5.01	5.02	4.70	qfq	9,340,562	47,314,299	-0.79%
2023-08-22	5.05	5.11	4.99	5.06	4.74	qfq	7,469,691	37,736,618	0.00%
2023-08-21	5.10	5.16	5.05	5.06	4.74	qfq	6,297,664	32,191,876	-0.59%
2023-08-18	5.17	5.19	5.09	5.09	4.77	qfq	5,288,646	27,125,769	-0.97%
2023-08-17	5.10	5.15	5.04	5.14	4.82	qfq	5,237,820	26,750,965	0.78%
2023-08-16	5.12	5.17	5.09	5.10	4.78	qfq	5,651,600	28,976,076	-0.39%
2023-08-15	5.14	5.16	5.08	5.12	4.80	qfq	5,475,757	28,028,504	-0.58%
2023-08-14	5.15	5.16	5.06	5.15	4.83	qfq	6,036,953	30,887,199	0.00%
2023-08-11	5.24	5.27	5.14	5.15	4.83	qfq	6,832,541	35,496,686	-1.53%
2023-08-10	5.24	5.29	5.21	5.23	4.90	qfq	5,013,900	26,272,975	-0.38%
2023-08-09	5.30	5.30	5.24	5.25	4.92	qfq	4,218,802	22,204,445	-0.94%
2023-08-08	5.30	5.32	5.24	5.30	4.97	qfq	6,478,640	34,232,151	-0.38%
2023-08-07	5.31	5.35	5.26	5.32	4.99	qfq	9,542,633	50,666,613	0.57%
2023-08-04	5.32	5.36	5.27	5.29	4.96	qfq	8,129,586	43,162,636	0.00%
2023-08-03	5.28	5.32	5.25	5.29	4.96	qfq	7,571,642	39,981,413	-0.19%
2023-08-02	5.30	5.33	5.27	5.30	4.97	qfq	9,858,226	52,213,855	-0.38%
2023-08-01	5.26	5.32	5.23	5.32	4.99	qfq	16,477,916	87,133,780	1.72%
2023-07-31	5.13	5.30	5.13	5.23	4.90	qfq	12,658,613	66,195,092	1.95%
2023-07-28	5.06	5.14	5.04	5.13	4.81	qfq	6,906,043	35,290,072	0.98%
2023-07-27	5.11	5.15	5.06	5.08	4.76	qfq	5,791,900	29,569,429	-0.59%
2023-07-26	5.08	5.11	5.08	5.11	4.79	qfq	6,783,522	34,556,745	0.39%
2023-07-25	5.01	5.10	5.00	5.09	4.77	qfq	12,631,141	64,046,280	2.21%
2023-07-24	5.00	5.02	4.97	4.98	4.67	qfq	3,496,708	17,454,943	-0.60%
2023-07-21	4.98	5.04	4.98	5.01	4.69	qfq	4,497,748	22,524,175	0.20%
2023-07-20	5.03	5.05	4.99	5.00	4.69	qfq	5,808,816	29,187,394	-0.60%
2023-07-19	5.02	5.04	4.98	5.03	4.71	qfq	3,740,499	18,735,549	0.40%
2023-07-18	5.00	5.03	4.96	5.01	4.69	qfq	3,449,509	17,244,501	0.20%