SECURITY DETAIL · RAW DATA

上峰材料000672.SZ

ASZSECNYSTOCK

最近收盘价16.072026-07-17

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）30,747,140

成交额（元）508,424,561

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.48	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.63	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.4	—	—	—	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	16.80	17.13	15.98	16.07	16.07	qfq	30,747,140	508,424,561	-4.52%
2026-07-16	17.52	17.89	16.71	16.83	16.83	qfq	27,438,500	473,399,463	-6.45%
2026-07-15	20.04	20.04	17.90	17.99	17.99	qfq	44,006,568	820,594,238	-1.26%
2026-07-14	18.15	18.58	17.46	18.22	18.22	qfq	31,948,628	579,036,404	0.89%
2026-07-13	19.33	19.45	17.99	18.06	18.06	qfq	35,278,477	657,735,302	-8.09%
2026-07-10	22.36	22.87	19.65	19.65	19.65	qfq	50,396,632	1,069,884,685	-9.86%
2026-07-09	20.80	21.80	20.31	21.80	21.80	qfq	38,680,452	819,350,693	9.99%
2026-07-08	20.86	21.07	19.57	19.82	19.82	qfq	20,224,085	406,465,761	-3.83%
2026-07-07	20.47	20.90	20.25	20.61	20.61	qfq	17,417,591	358,861,382	-1.06%
2026-07-06	21.37	21.51	20.68	20.83	20.83	qfq	20,171,144	423,177,290	-1.70%
2026-07-03	21.42	21.99	21.00	21.19	21.19	qfq	31,272,130	671,254,852	-1.67%
2026-07-02	22.49	22.66	21.31	21.55	21.55	qfq	34,256,098	746,855,463	-6.79%
2026-07-01	23.26	24.60	22.45	23.12	23.12	qfq	43,015,606	1,007,763,248	-2.36%
2026-06-30	22.42	23.85	21.91	23.68	23.68	qfq	36,644,323	838,048,866	6.38%
2026-06-29	21.78	23.36	21.60	22.26	22.26	qfq	42,452,258	948,488,710	3.29%
2026-06-26	21.86	22.37	21.20	21.55	21.55	qfq	38,094,051	826,877,580	-1.46%
2026-06-25	21.54	22.88	21.54	21.87	21.87	qfq	54,063,511	1,196,008,624	1.48%
2026-06-24	19.71	21.87	19.16	21.55	21.55	qfq	49,019,124	1,004,735,146	7.21%
2026-06-23	18.85	20.64	18.48	20.10	20.10	qfq	47,251,176	931,193,663	7.14%
2026-06-22	18.73	19.26	18.25	18.76	18.76	qfq	28,639,205	533,628,544	0.27%
2026-06-18	19.03	19.47	18.55	18.71	18.71	qfq	38,317,563	720,573,036	-1.68%
2026-06-17	17.02	19.03	16.85	19.03	19.03	qfq	46,257,205	839,488,186	10.00%
2026-06-16	16.66	17.50	16.50	17.30	17.30	qfq	37,218,774	635,626,600	2.85%
2026-06-15	16.60	16.82	16.20	16.82	16.82	qfq	22,782,142	376,799,963	3.44%
2026-06-12	16.45	16.73	16.12	16.26	16.26	qfq	15,192,771	248,838,468	0.74%
2026-06-11	15.85	16.78	15.58	16.14	16.14	qfq	21,692,568	351,158,179	1.00%
2026-06-10	16.05	16.36	15.70	15.98	15.98	qfq	14,347,460	229,461,930	-1.60%
2026-06-09	16.09	16.65	16.01	16.24	16.24	qfq	21,883,275	356,856,816	3.70%
2026-06-08	15.57	15.98	15.55	15.66	15.66	qfq	20,665,056	324,744,755	-3.51%
2026-06-05	16.06	17.17	15.93	16.23	16.23	qfq	29,734,376	490,616,043	0.68%
2026-06-04	16.07	16.38	15.96	16.12	16.12	qfq	12,336,003	199,695,424	-1.59%
2026-06-03	16.08	16.56	15.92	16.38	16.38	qfq	21,067,333	341,829,188	1.68%
2026-06-02	16.51	16.59	15.96	16.11	16.11	qfq	17,302,063	279,939,218	-3.19%
2026-06-01	16.72	16.90	15.87	16.64	16.64	qfq	40,091,612	657,839,841	-2.35%
2026-05-29	17.67	18.10	16.93	17.04	17.04	qfq	28,043,455	487,572,495	-5.12%
2026-05-28	18.63	18.80	17.72	17.96	17.49	qfq	29,049,280	526,584,361	-4.72%
2026-05-27	19.23	19.49	18.58	18.85	18.35	qfq	28,952,277	550,507,941	-0.48%
2026-05-26	18.00	19.38	17.85	18.94	18.44	qfq	35,002,302	659,928,362	4.58%
2026-05-25	18.50	18.56	17.87	18.11	17.63	qfq	25,547,764	463,619,746	-2.84%
2026-05-22	18.05	18.98	18.05	18.64	18.15	qfq	34,675,985	643,935,243	3.04%
2026-05-21	18.42	19.49	18.01	18.09	17.61	qfq	51,450,110	953,964,038	-2.69%
2026-05-20	17.75	19.29	17.60	18.59	18.10	qfq	66,489,728	1,238,013,558	2.42%
2026-05-19	18.62	18.62	17.01	18.15	17.67	qfq	79,033,112	1,393,176,937	-3.97%
2026-05-18	18.90	18.90	18.25	18.90	18.40	qfq	19,683,494	371,562,901	10.01%
2026-05-15	16.88	17.71	16.73	17.18	16.73	qfq	44,199,897	760,191,599	2.32%
2026-05-14	17.12	17.35	16.68	16.79	16.35	qfq	39,204,736	663,338,064	-2.50%
2026-05-13	17.63	17.98	17.17	17.22	16.77	qfq	68,629,479	1,199,057,262	0.23%
2026-05-12	16.05	17.18	15.90	17.18	16.73	qfq	59,388,350	989,985,577	9.99%
2026-05-11	14.36	15.62	14.36	15.62	15.21	qfq	40,684,297	617,929,925	10.00%
2026-05-08	14.44	14.47	14.10	14.20	13.83	qfq	21,114,521	300,568,146	-2.34%
2026-05-07	14.41	14.63	14.23	14.54	14.16	qfq	21,654,690	313,045,892	0.76%
2026-05-06	13.98	14.85	13.63	14.43	14.05	qfq	39,540,386	564,524,921	3.07%
2026-04-30	13.40	14.15	13.03	14.00	13.63	qfq	29,302,087	397,235,591	6.14%
2026-04-29	12.66	13.50	12.60	13.19	12.84	qfq	25,397,609	331,731,268	3.94%
2026-04-28	13.32	13.33	12.53	12.69	12.36	qfq	36,059,417	462,522,775	-8.57%
2026-04-27	13.70	14.08	13.69	13.88	13.52	qfq	14,771,340	205,515,416	1.39%
2026-04-24	13.45	13.75	13.41	13.69	13.33	qfq	14,739,331	200,353,182	2.24%
2026-04-23	13.76	13.83	13.27	13.39	13.04	qfq	14,326,091	192,556,921	-2.76%
2026-04-22	13.33	13.82	13.20	13.77	13.41	qfq	14,653,046	198,432,380	3.38%
2026-04-21	13.75	13.77	13.15	13.32	12.97	qfq	15,389,266	205,162,529	-2.49%
2026-04-20	13.48	13.75	13.32	13.66	13.30	qfq	9,095,443	123,657,272	1.19%
2026-04-17	13.36	13.54	13.32	13.50	13.15	qfq	6,832,560	91,893,896	0.07%
2026-04-16	13.27	13.51	13.23	13.49	13.14	qfq	8,204,760	109,975,436	1.89%
2026-04-15	13.38	13.44	13.18	13.24	12.89	qfq	7,747,764	102,974,568	-0.75%
2026-04-14	13.22	13.39	12.94	13.34	12.99	qfq	10,661,406	140,675,584	1.68%
2026-04-13	13.30	13.42	13.10	13.12	12.78	qfq	11,741,549	155,388,475	-2.02%
2026-04-10	13.49	13.63	13.33	13.39	13.04	qfq	9,828,881	132,548,595	0.00%
2026-04-09	13.40	13.58	13.32	13.39	13.04	qfq	10,893,429	146,166,221	-1.47%
2026-04-08	12.95	13.62	12.90	13.59	13.23	qfq	16,233,625	215,446,877	6.84%
2026-04-07	12.65	12.89	12.60	12.72	12.39	qfq	6,635,411	84,501,973	0.47%
2026-04-03	13.01	13.03	12.60	12.66	12.33	qfq	6,207,001	78,959,512	-2.24%
2026-04-02	13.00	13.09	12.88	12.95	12.61	qfq	7,632,300	98,850,297	-1.15%
2026-04-01	13.14	13.23	12.94	13.10	12.76	qfq	11,722,618	153,138,733	1.63%
2026-03-31	13.12	13.50	12.85	12.89	12.55	qfq	10,968,204	143,480,118	-1.00%
2026-03-30	12.46	13.08	12.42	13.02	12.68	qfq	15,657,356	201,791,460	2.92%
2026-03-27	12.36	12.70	12.29	12.65	12.32	qfq	7,109,595	89,462,064	1.36%
2026-03-26	12.64	12.73	12.40	12.48	12.15	qfq	8,220,060	103,168,244	-1.34%
2026-03-25	12.55	12.71	12.47	12.65	12.32	qfq	11,557,873	145,742,206	1.52%
2026-03-24	12.47	12.53	12.19	12.46	12.13	qfq	10,810,480	133,652,834	1.63%
2026-03-23	12.60	12.71	12.18	12.26	11.94	qfq	18,488,546	229,763,051	-4.96%
2026-03-20	13.21	13.25	12.88	12.90	12.56	qfq	15,540,197	202,786,999	-1.98%
2026-03-19	13.95	13.99	13.11	13.16	12.81	qfq	25,553,223	342,806,321	-6.73%
2026-03-18	14.05	14.17	13.74	14.11	13.74	qfq	16,720,299	234,124,651	2.25%
2026-03-17	14.11	14.64	13.80	13.80	13.44	qfq	27,837,545	396,112,247	-0.22%
2026-03-16	13.92	14.16	13.55	13.83	13.47	qfq	16,885,261	233,381,092	-0.79%
2026-03-13	13.98	14.38	13.91	13.94	13.57	qfq	14,592,157	206,605,957	-0.29%
2026-03-12	14.19	14.19	13.78	13.98	13.61	qfq	12,974,415	181,131,123	-1.34%
2026-03-11	14.21	14.31	14.06	14.17	13.80	qfq	15,073,263	213,682,715	-0.21%
2026-03-10	14.16	14.34	14.13	14.20	13.83	qfq	11,933,811	169,677,292	1.43%
2026-03-09	14.20	14.38	13.65	14.00	13.63	qfq	20,770,341	290,193,662	-3.78%
2026-03-06	14.36	14.70	14.21	14.55	14.17	qfq	14,116,223	205,184,628	0.90%
2026-03-05	14.88	14.93	14.27	14.42	14.04	qfq	17,252,452	250,963,664	-1.57%
2026-03-04	14.19	14.87	14.19	14.65	14.26	qfq	23,026,883	337,894,145	1.88%
2026-03-03	14.35	14.77	14.28	14.38	14.00	qfq	27,266,704	395,700,878	-0.07%
2026-03-02	13.87	14.62	13.81	14.39	14.01	qfq	29,947,111	428,425,447	2.13%
2026-02-27	14.88	14.99	14.00	14.09	13.72	qfq	39,746,830	572,613,478	-5.75%
2026-02-26	15.60	15.60	14.70	14.95	14.56	qfq	36,153,804	546,349,428	-4.66%
2026-02-25	15.33	16.10	14.86	15.68	15.27	qfq	39,271,755	611,659,924	2.62%
2026-02-24	16.09	16.11	15.10	15.28	14.88	qfq	31,811,437	488,236,230	-3.29%
2026-02-13	15.43	15.91	15.35	15.80	15.38	qfq	27,840,180	436,175,680	1.41%
2026-02-12	14.99	15.75	14.99	15.58	15.17	qfq	26,720,276	413,144,932	3.80%
2026-02-11	14.74	15.57	14.56	15.01	14.62	qfq	36,016,148	546,157,376	3.09%
2026-02-10	14.60	14.66	14.17	14.56	14.18	qfq	17,502,666	252,369,845	-0.61%
2026-02-09	14.88	14.93	14.38	14.65	14.26	qfq	24,091,959	350,925,170	-0.75%
2026-02-06	14.84	15.58	14.76	14.76	14.37	qfq	27,276,524	412,778,246	-1.20%
2026-02-05	15.18	15.25	14.70	14.94	14.55	qfq	19,863,265	296,886,503	-1.71%
2026-02-04	14.96	15.39	14.84	15.20	14.80	qfq	20,816,288	314,697,368	1.67%
2026-02-03	14.81	15.08	14.40	14.95	14.56	qfq	26,308,191	387,491,684	3.17%
2026-02-02	14.57	15.05	14.21	14.49	14.11	qfq	43,988,889	641,955,267	0.42%
2026-01-30	13.82	14.48	13.50	14.43	14.05	qfq	29,288,284	411,019,275	3.74%
2026-01-29	13.97	14.28	13.64	13.91	13.54	qfq	24,171,132	339,026,803	0.36%
2026-01-28	13.47	13.98	13.45	13.86	13.50	qfq	19,929,006	274,088,214	3.28%
2026-01-27	13.62	13.72	13.37	13.42	13.07	qfq	13,449,810	181,321,459	-0.96%
2026-01-26	13.80	13.88	13.48	13.55	13.19	qfq	19,139,170	260,736,084	-2.10%
2026-01-23	13.86	13.94	13.60	13.84	13.48	qfq	19,832,951	273,666,523	-0.07%
2026-01-22	13.51	14.27	13.51	13.85	13.49	qfq	29,779,631	412,631,816	3.05%
2026-01-21	13.45	13.67	13.40	13.44	13.09	qfq	21,356,936	288,517,544	-2.04%
2026-01-20	13.40	13.97	13.28	13.72	13.36	qfq	36,823,839	502,603,500	2.31%
2026-01-19	13.01	13.88	12.92	13.41	13.06	qfq	36,346,120	489,998,249	4.36%
2026-01-16	12.56	12.94	12.48	12.85	12.51	qfq	25,431,552	325,589,678	2.72%
2026-01-15	12.54	12.59	12.44	12.51	12.18	qfq	13,614,252	170,327,835	-0.24%
2026-01-14	12.69	12.84	12.41	12.54	12.21	qfq	24,618,023	310,997,393	-1.49%
2026-01-13	13.35	13.48	12.68	12.73	12.40	qfq	28,928,402	374,835,633	-5.56%
2026-01-12	12.91	13.76	12.78	13.48	13.13	qfq	36,745,397	484,731,200	4.25%
2026-01-09	12.89	13.04	12.70	12.93	12.59	qfq	23,311,778	300,051,316	0.31%
2026-01-08	13.09	13.18	12.80	12.89	12.55	qfq	22,939,693	297,851,922	-0.46%
2026-01-07	13.68	13.90	12.95	12.95	12.61	qfq	30,811,896	409,249,308	-1.97%
2026-01-06	13.01	13.28	12.78	13.21	12.86	qfq	34,074,433	444,141,689	1.15%
2026-01-05	12.99	13.42	12.40	13.06	12.72	qfq	60,061,324	784,181,175	0.54%
2025-12-31	12.98	12.99	12.73	12.99	12.65	qfq	25,918,555	336,312,382	9.99%
2025-12-30	11.60	11.99	11.51	11.81	11.50	qfq	16,146,412	189,824,516	1.37%
2025-12-29	11.98	11.98	11.60	11.65	11.34	qfq	18,155,132	213,237,876	-2.67%
2025-12-26	11.85	12.20	11.79	11.97	11.66	qfq	16,826,346	201,006,620	0.00%
2025-12-25	11.85	11.98	11.56	11.97	11.66	qfq	21,204,850	250,301,468	1.01%
2025-12-24	11.42	12.16	11.42	11.85	11.54	qfq	35,201,401	415,420,946	3.77%
2025-12-23	11.35	11.54	11.19	11.42	11.12	qfq	19,255,196	219,373,204	-0.17%
2025-12-22	11.19	11.57	11.07	11.44	11.14	qfq	30,525,672	347,954,771	2.79%
2025-12-19	11.10	11.18	10.99	11.13	10.84	qfq	8,684,719	96,329,014	1.09%
2025-12-18	10.99	11.16	10.93	11.01	10.72	qfq	7,898,808	87,116,663	0.09%
2025-12-17	10.96	11.08	10.81	11.00	10.71	qfq	9,731,266	106,518,898	0.64%
2025-12-16	11.22	11.32	10.92	10.93	10.64	qfq	12,335,935	136,417,056	-2.76%
2025-12-15	10.98	11.51	10.98	11.24	10.94	qfq	22,767,173	257,915,531	1.81%
2025-12-12	11.19	11.36	10.98	11.04	10.75	qfq	22,562,497	250,563,900	-1.34%
2025-12-11	11.20	11.29	11.04	11.19	10.90	qfq	20,486,446	228,790,184	0.54%
2025-12-10	10.78	11.20	10.75	11.13	10.84	qfq	23,945,183	263,726,729	3.15%
2025-12-09	10.94	11.01	10.76	10.79	10.51	qfq	13,343,436	145,361,583	-2.09%
2025-12-08	10.85	11.15	10.78	11.02	10.73	qfq	17,040,418	186,657,902	0.64%
2025-12-05	11.01	11.24	10.85	10.95	10.66	qfq	15,204,822	166,546,219	-1.08%
2025-12-04	10.88	11.30	10.77	11.07	10.78	qfq	16,285,719	179,566,001	1.93%
2025-12-03	10.82	11.02	10.75	10.86	10.57	qfq	8,818,668	95,867,889	0.28%
2025-12-02	10.94	10.99	10.71	10.83	10.55	qfq	10,871,496	117,303,264	-1.19%
2025-12-01	10.87	11.20	10.83	10.96	10.67	qfq	20,842,199	230,060,644	1.76%
2025-11-28	10.48	10.80	10.40	10.77	10.49	qfq	11,638,987	123,959,526	3.06%
2025-11-27	10.37	10.57	10.30	10.45	10.18	qfq	8,378,850	87,725,560	0.38%
2025-11-26	10.31	10.60	10.30	10.41	10.14	qfq	14,279,587	149,883,318	1.17%
2025-11-25	10.29	10.47	10.23	10.29	10.02	qfq	8,685,250	89,886,916	0.49%
2025-11-24	10.40	10.49	10.21	10.24	9.97	qfq	9,386,147	96,838,194	0.10%
2025-11-21	10.58	10.65	10.23	10.23	9.96	qfq	13,351,387	139,076,504	-3.94%
2025-11-20	10.56	10.81	10.53	10.65	10.37	qfq	11,835,803	126,499,037	0.66%
2025-11-19	10.59	10.67	10.40	10.58	10.30	qfq	13,357,090	140,574,051	-0.19%
2025-11-18	10.70	10.77	10.54	10.60	10.32	qfq	9,863,197	104,893,311	-1.40%
2025-11-17	10.69	10.97	10.48	10.75	10.47	qfq	14,621,956	156,528,979	0.37%
2025-11-14	10.78	10.96	10.68	10.71	10.43	qfq	9,463,598	102,057,984	-1.11%
2025-11-13	10.54	11.03	10.48	10.83	10.55	qfq	19,154,706	206,969,394	2.65%
2025-11-12	10.73	10.73	10.50	10.55	10.27	qfq	12,504,349	132,139,121	-1.95%
2025-11-11	10.73	10.79	10.64	10.76	10.48	qfq	11,136,919	119,506,883	-0.09%
2025-11-10	10.98	10.98	10.72	10.77	10.49	qfq	12,506,230	135,052,052	-1.55%
2025-11-07	10.78	11.20	10.72	10.94	10.65	qfq	16,613,557	182,787,836	1.11%
2025-11-06	10.85	11.03	10.77	10.82	10.54	qfq	16,690,736	181,878,597	-0.18%
2025-11-05	10.62	11.00	10.57	10.84	10.56	qfq	14,935,810	161,185,935	0.93%
2025-11-04	10.90	10.97	10.66	10.74	10.46	qfq	15,230,680	164,469,311	-1.83%
2025-11-03	11.29	11.29	10.86	10.94	10.65	qfq	27,102,479	297,917,178	-3.10%
2025-10-31	11.49	11.61	11.20	11.29	10.99	qfq	49,631,079	564,908,894	2.92%
2025-10-30	11.02	11.11	10.91	10.97	10.68	qfq	13,099,220	144,340,262	-0.72%
2025-10-29	11.12	11.13	10.92	11.05	10.76	qfq	15,157,007	166,742,781	-0.81%
2025-10-28	11.26	11.30	10.99	11.14	10.85	qfq	21,945,179	244,290,848	0.36%
2025-10-27	11.28	11.39	10.99	11.10	10.81	qfq	26,844,115	299,404,603	0.09%
2025-10-24	10.93	11.15	10.78	11.09	10.80	qfq	28,186,390	308,780,200	1.37%
2025-10-23	10.99	10.99	10.67	10.94	10.65	qfq	22,747,106	246,572,325	-1.53%
2025-10-22	11.06	11.33	10.98	11.11	10.82	qfq	42,984,195	478,728,888	2.40%
2025-10-21	10.80	11.17	10.66	10.85	10.56	qfq	23,725,556	259,100,575	0.56%
2025-10-20	10.91	11.01	10.64	10.79	10.51	qfq	26,346,200	284,542,920	0.84%
2025-10-17	10.96	11.14	10.61	10.70	10.42	qfq	40,177,460	435,739,671	-4.21%
2025-10-16	11.38	11.66	11.06	11.17	10.88	qfq	43,379,987	490,153,185	-1.76%
2025-10-15	11.25	11.59	11.03	11.37	11.07	qfq	42,791,228	486,755,884	1.61%
2025-10-14	11.32	11.60	10.99	11.19	10.90	qfq	47,053,296	529,853,436	-0.97%
2025-10-13	11.00	11.58	10.91	11.30	11.00	qfq	49,269,027	555,440,879	-3.42%
2025-10-10	11.17	11.91	10.86	11.70	11.39	qfq	72,075,155	823,333,539	6.07%
2025-10-09	10.97	11.56	10.75	11.03	10.74	qfq	91,813,967	1,025,430,786	0.09%
2025-09-30	10.13	11.02	10.12	11.02	10.73	qfq	45,610,515	499,629,865	9.98%
2025-09-29	9.88	10.08	9.51	10.02	9.76	qfq	40,526,357	401,847,087	4.38%
2025-09-26	9.26	9.97	9.19	9.60	9.35	qfq	45,600,795	439,714,688	3.78%
2025-09-25	9.99	10.00	9.23	9.25	9.01	qfq	51,162,152	489,534,151	-3.75%
2025-09-24	8.69	9.61	8.64	9.61	9.36	qfq	46,843,378	436,940,340	9.95%
2025-09-23	8.83	8.84	8.51	8.74	8.51	qfq	10,010,099	86,658,421	-0.23%
2025-09-22	8.82	8.89	8.64	8.76	8.53	qfq	10,961,184	95,686,009	-1.35%
2025-09-19	8.64	8.90	8.62	8.88	8.65	qfq	15,159,616	133,543,814	2.78%
2025-09-18	8.70	8.91	8.58	8.64	8.41	qfq	11,592,891	101,101,355	-0.69%
2025-09-17	8.72	8.75	8.67	8.70	8.47	qfq	6,487,205	56,469,086	-0.46%
2025-09-16	8.85	8.91	8.69	8.74	8.51	qfq	7,753,662	67,929,544	-2.02%
2025-09-15	8.82	8.92	8.72	8.92	8.69	qfq	10,833,085	95,379,642	0.56%
2025-09-12	8.74	8.88	8.67	8.87	8.64	qfq	13,274,749	116,838,680	1.60%
2025-09-11	8.65	8.73	8.62	8.73	8.50	qfq	7,732,365	67,047,442	0.69%
2025-09-10	8.79	8.83	8.65	8.67	8.44	qfq	8,030,015	70,104,567	-1.70%
2025-09-09	8.81	8.90	8.75	8.82	8.59	qfq	8,261,547	72,843,496	0.23%
2025-09-08	8.69	8.83	8.66	8.80	8.57	qfq	10,863,380	94,947,678	1.97%
2025-09-05	8.59	8.63	8.52	8.63	8.40	qfq	7,179,651	61,599,721	0.00%
2025-09-04	8.60	8.67	8.48	8.63	8.40	qfq	10,432,903	89,539,637	0.35%
2025-09-03	8.72	8.73	8.56	8.60	8.37	qfq	9,700,856	83,563,669	-1.26%
2025-09-02	8.78	8.80	8.63	8.71	8.48	qfq	10,307,740	89,540,015	-0.80%
2025-09-01	8.91	8.99	8.72	8.78	8.55	qfq	14,511,377	127,951,086	-2.01%
2025-08-29	8.96	9.07	8.92	8.96	8.72	qfq	10,336,996	92,852,706	0.34%
2025-08-28	9.05	9.12	8.70	8.93	8.70	qfq	16,010,830	142,703,961	-1.33%
2025-08-27	9.30	9.33	9.03	9.05	8.81	qfq	18,863,459	173,654,999	-3.10%
2025-08-26	9.25	9.39	9.07	9.34	9.09	qfq	22,751,346	211,477,311	1.63%
2025-08-25	9.07	9.20	9.04	9.19	8.95	qfq	15,907,986	145,518,276	1.21%
2025-08-22	9.04	9.10	8.99	9.08	8.84	qfq	11,106,501	100,405,500	0.22%
2025-08-21	9.11	9.16	9.04	9.06	8.82	qfq	10,777,665	98,029,815	-0.98%
2025-08-20	9.05	9.15	8.97	9.15	8.91	qfq	10,467,719	95,021,598	0.99%
2025-08-19	9.08	9.13	9.03	9.06	8.82	qfq	10,408,883	94,409,536	-0.55%
2025-08-18	9.19	9.22	9.07	9.11	8.87	qfq	14,277,136	130,103,611	-0.33%
2025-08-15	9.08	9.15	9.04	9.14	8.90	qfq	8,967,344	81,602,643	0.66%
2025-08-14	9.20	9.28	9.07	9.08	8.84	qfq	11,290,625	103,531,918	-0.66%
2025-08-13	9.21	9.28	9.12	9.14	8.90	qfq	11,600,331	106,310,390	-0.87%
2025-08-12	9.19	9.25	9.09	9.22	8.98	qfq	11,551,003	105,738,569	0.33%
2025-08-11	9.34	9.35	9.19	9.19	8.95	qfq	16,428,242	151,627,489	-1.08%
2025-08-08	9.21	9.34	9.08	9.29	9.05	qfq	22,856,222	211,196,889	0.22%
2025-08-07	9.06	9.31	8.90	9.27	9.03	qfq	32,852,877	299,566,629	4.63%
2025-08-06	8.88	8.89	8.79	8.86	8.63	qfq	10,145,520	89,586,747	-0.23%
2025-08-05	8.81	9.02	8.80	8.88	8.65	qfq	13,205,647	117,444,018	0.79%
2025-08-04	8.84	8.96	8.79	8.81	8.58	qfq	10,458,724	92,490,138	0.00%
2025-08-01	8.73	8.93	8.70	8.81	8.58	qfq	15,108,820	133,663,050	0.69%
2025-07-31	8.93	8.94	8.68	8.75	8.52	qfq	19,850,955	174,359,763	-2.34%
2025-07-30	9.02	9.04	8.92	8.96	8.72	qfq	14,449,262	129,847,576	-0.99%
2025-07-29	9.02	9.09	8.91	9.05	8.81	qfq	21,992,272	197,984,425	0.22%
2025-07-28	9.00	9.10	8.90	9.03	8.79	qfq	17,327,103	156,482,208	-0.55%
2025-07-25	9.41	9.44	9.07	9.08	8.84	qfq	36,778,419	337,793,867	-4.22%
2025-07-24	9.51	9.70	9.29	9.48	9.23	qfq	40,509,204	384,688,397	0.85%
2025-07-23	10.40	10.40	9.40	9.40	9.15	qfq	69,011,833	674,877,911	-9.27%
2025-07-22	9.98	10.36	9.65	10.36	10.09	qfq	96,382,762	965,552,711	9.98%
2025-07-21	8.95	9.42	8.80	9.42	9.17	qfq	55,275,149	510,632,161	10.05%
2025-07-18	8.54	8.58	8.48	8.56	8.33	qfq	5,934,622	50,628,895	0.47%
2025-07-17	8.56	8.62	8.46	8.52	8.30	qfq	6,686,794	57,011,550	-0.47%
2025-07-16	8.63	8.69	8.51	8.56	8.33	qfq	7,728,743	66,280,161	-0.81%
2025-07-15	8.86	8.94	8.60	8.63	8.40	qfq	12,604,869	109,801,604	-2.82%
2025-07-14	8.73	8.98	8.69	8.88	8.65	qfq	14,119,486	125,377,789	1.83%
2025-07-11	8.77	8.82	8.60	8.72	8.49	qfq	11,371,604	98,713,428	-0.34%
2025-07-10	8.52	8.80	8.52	8.75	8.52	qfq	12,895,920	112,011,761	1.63%
2025-07-09	8.48	8.88	8.43	8.61	8.38	qfq	23,554,439	205,017,990	2.50%
2025-07-08	8.51	8.68	8.31	8.40	8.18	qfq	14,200,219	119,852,102	0.96%
2025-07-07	8.24	8.35	8.17	8.32	8.10	qfq	6,294,560	52,118,348	0.85%
2025-07-04	8.23	8.43	8.21	8.25	8.03	qfq	10,301,800	85,524,043	0.36%
2025-07-03	8.22	8.43	8.16	8.22	8.00	qfq	12,772,042	105,370,736	0.61%
2025-07-02	8.02	8.20	7.99	8.17	7.96	qfq	11,716,840	94,952,640	1.74%
2025-07-01	7.92	8.06	7.87	8.03	7.82	qfq	9,293,880	74,112,140	1.65%
2025-06-30	8.02	8.08	7.85	7.90	7.69	qfq	7,460,374	59,051,963	-1.37%
2025-06-27	7.99	8.05	7.96	8.01	7.80	qfq	5,684,132	45,487,176	0.63%
2025-06-26	8.01	8.06	7.94	7.96	7.75	qfq	5,540,780	44,242,090	-1.00%
2025-06-25	7.98	8.08	7.94	8.04	7.83	qfq	6,566,460	52,516,123	0.88%
2025-06-24	7.87	8.01	7.86	7.97	7.76	qfq	8,107,878	64,458,219	1.27%
2025-06-23	7.95	7.99	7.73	7.87	7.66	qfq	11,069,997	86,878,592	-1.99%
2025-06-20	7.74	8.23	7.73	8.03	7.82	qfq	19,170,856	153,107,666	4.69%
2025-06-19	7.71	7.78	7.63	7.67	7.47	qfq	5,451,160	41,905,941	-0.90%
2025-06-18	7.74	7.83	7.68	7.74	7.54	qfq	3,824,812	29,592,727	-0.77%
2025-06-17	7.71	7.82	7.70	7.80	7.59	qfq	6,585,700	51,139,967	1.96%
2025-06-16	7.65	7.69	7.59	7.65	7.45	qfq	5,354,571	40,855,342	0.13%
2025-06-13	7.78	7.79	7.62	7.64	7.44	qfq	7,670,280	58,918,285	-1.80%
2025-06-12	7.99	8.00	7.75	7.78	7.58	qfq	11,329,729	88,725,357	-2.87%
2025-06-11	8.01	8.09	7.98	8.01	7.80	qfq	6,976,261	56,002,880	0.00%
2025-06-10	8.12	8.15	7.96	8.01	7.80	qfq	8,211,940	65,802,888	-1.23%
2025-06-09	8.16	8.18	8.02	8.11	7.90	qfq	7,458,945	60,289,024	-0.49%
2025-06-06	8.10	8.19	8.08	8.15	7.94	qfq	5,350,674	43,537,142	0.99%
2025-06-05	8.23	8.25	8.04	8.07	7.86	qfq	6,708,246	54,341,131	-1.94%
2025-06-04	8.09	8.25	8.07	8.23	8.01	qfq	7,589,642	62,121,015	1.35%
2025-06-03	8.05	8.14	7.93	8.12	7.91	qfq	7,538,016	60,583,239	0.12%
2025-05-30	7.95	8.12	7.95	8.11	7.90	qfq	6,971,012	56,138,315	1.76%
2025-05-29	7.93	7.99	7.92	7.97	7.76	qfq	6,501,660	51,799,986	0.25%
2025-05-28	7.88	7.97	7.87	7.95	7.74	qfq	5,857,282	46,416,207	0.51%
2025-05-27	8.00	8.07	7.84	7.91	7.70	qfq	13,924,684	110,301,797	-10.11%
2025-05-26	8.59	8.84	8.59	8.80	7.97	qfq	13,742,527	120,504,504	1.85%
2025-05-23	8.73	9.00	8.61	8.64	7.82	qfq	20,880,256	184,436,130	-1.03%
2025-05-22	8.65	8.80	8.54	8.73	7.90	qfq	10,820,057	94,022,764	1.04%
2025-05-21	8.56	8.67	8.56	8.64	7.82	qfq	9,375,304	80,960,618	1.05%
2025-05-20	8.73	8.80	8.50	8.55	7.74	qfq	12,605,680	108,214,229	1.30%
2025-05-19	8.47	8.56	8.41	8.44	7.64	qfq	8,250,860	69,978,798	0.36%
2025-05-16	8.48	8.50	8.33	8.41	7.61	qfq	8,126,620	68,185,760	-0.47%
2025-05-15	8.47	8.52	8.45	8.45	7.65	qfq	5,118,564	43,383,128	-0.24%
2025-05-14	8.55	8.56	8.40	8.47	7.67	qfq	7,452,982	63,047,151	-1.05%
2025-05-13	8.51	8.61	8.47	8.56	7.75	qfq	7,276,695	62,184,637	0.82%
2025-05-12	8.56	8.64	8.36	8.49	7.68	qfq	13,619,586	115,074,513	-0.82%
2025-05-09	8.66	8.71	8.54	8.56	7.75	qfq	13,681,080	117,734,491	-1.04%
2025-05-08	8.78	8.79	8.58	8.65	7.83	qfq	14,901,880	129,131,709	-1.82%
2025-05-07	8.93	8.96	8.69	8.81	7.97	qfq	11,575,260	101,731,873	-0.34%
2025-05-06	8.79	8.88	8.71	8.84	8.00	qfq	13,800,599	121,503,094	0.68%
2025-04-30	9.00	9.04	8.75	8.78	7.95	qfq	14,454,960	128,167,301	-2.01%
2025-04-29	9.04	9.12	8.83	8.96	8.11	qfq	18,818,801	168,313,489	-0.99%
2025-04-28	8.50	9.15	8.44	9.05	8.19	qfq	28,902,137	257,403,737	7.23%
2025-04-25	8.50	8.59	8.37	8.44	7.64	qfq	18,222,423	154,550,416	0.96%
2025-04-24	8.27	8.40	8.20	8.36	7.57	qfq	9,480,520	78,764,433	1.09%
2025-04-23	8.31	8.39	8.23	8.27	7.49	qfq	8,451,820	70,123,437	-0.84%
2025-04-22	8.01	8.36	7.95	8.34	7.55	qfq	14,569,940	120,276,464	4.12%
2025-04-21	8.12	8.16	7.95	8.01	7.25	qfq	7,392,086	59,284,932	-1.60%
2025-04-18	8.16	8.22	8.07	8.14	7.37	qfq	4,901,400	39,888,544	-0.73%
2025-04-17	8.09	8.27	8.05	8.20	7.42	qfq	7,408,181	60,843,249	0.86%
2025-04-16	8.14	8.34	8.07	8.13	7.36	qfq	10,822,620	88,717,877	-0.12%
2025-04-15	7.99	8.16	7.87	8.14	7.37	qfq	12,769,800	102,833,304	1.62%
2025-04-14	8.15	8.20	7.97	8.01	7.25	qfq	9,907,341	79,647,605	-1.72%
2025-04-11	8.00	8.23	7.97	8.15	7.38	qfq	13,678,584	110,859,807	1.24%
2025-04-10	8.20	8.28	8.01	8.05	7.29	qfq	17,186,096	139,441,521	-1.95%
2025-04-09	8.00	8.32	7.62	8.21	7.43	qfq	22,263,871	178,045,552	1.61%
2025-04-08	7.63	8.09	7.58	8.08	7.31	qfq	21,921,664	173,345,792	6.88%
2025-04-07	7.92	8.15	7.41	7.56	6.84	qfq	17,316,320	134,831,535	-7.58%
2025-04-03	7.91	8.26	7.86	8.18	7.40	qfq	19,708,631	160,284,616	3.54%
2025-04-02	7.87	8.00	7.84	7.90	7.15	qfq	6,589,916	52,332,166	0.25%
2025-04-01	7.67	7.96	7.65	7.88	7.13	qfq	11,594,202	90,809,669	3.68%
2025-03-31	7.73	7.85	7.60	7.60	6.88	qfq	9,342,240	71,966,847	-2.19%
2025-03-28	7.80	7.84	7.72	7.77	7.03	qfq	5,373,140	41,827,537	-0.38%
2025-03-27	7.73	7.88	7.73	7.80	7.06	qfq	5,132,436	40,088,768	0.39%
2025-03-26	7.78	7.86	7.76	7.77	7.03	qfq	4,856,082	37,832,496	-0.77%
2025-03-25	7.78	7.84	7.71	7.83	7.09	qfq	5,224,660	40,694,658	0.51%
2025-03-24	7.84	7.85	7.68	7.79	7.05	qfq	6,326,892	49,125,724	-0.38%
2025-03-21	7.83	7.92	7.78	7.82	7.08	qfq	4,552,440	35,712,694	-0.26%
2025-03-20	7.90	7.94	7.81	7.84	7.10	qfq	3,819,966	29,992,753	-0.51%
2025-03-19	7.86	7.90	7.80	7.88	7.13	qfq	5,388,266	42,329,587	0.25%
2025-03-18	7.91	7.97	7.83	7.86	7.11	qfq	7,780,098	61,313,008	-0.38%
2025-03-17	7.73	7.98	7.73	7.89	7.14	qfq	10,690,726	84,130,115	2.20%
2025-03-14	7.70	7.73	7.61	7.72	6.99	qfq	8,134,712	62,518,603	0.52%
2025-03-13	7.60	7.69	7.58	7.68	6.95	qfq	4,313,006	32,941,158	0.79%
2025-03-12	7.78	7.79	7.57	7.62	6.90	qfq	8,636,626	65,839,526	-1.80%
2025-03-11	7.73	7.77	7.62	7.76	7.02	qfq	5,999,180	46,166,433	-0.26%
2025-03-10	7.83	7.84	7.73	7.78	7.04	qfq	6,506,680	50,590,021	-0.64%
2025-03-07	7.69	8.13	7.66	7.83	7.09	qfq	13,870,074	109,632,292	1.29%
2025-03-06	7.42	7.75	7.33	7.73	7.00	qfq	17,972,237	136,302,261	4.18%
2025-03-05	7.29	7.50	7.27	7.42	6.72	qfq	11,479,977	84,764,289	2.34%
2025-03-04	7.26	7.28	7.19	7.25	6.56	qfq	4,852,400	35,123,092	-0.14%
2025-03-03	7.26	7.35	7.24	7.26	6.57	qfq	7,815,040	56,974,803	0.00%
2025-02-28	7.31	7.36	7.24	7.26	6.57	qfq	8,800,296	64,240,497	-1.09%
2025-02-27	7.39	7.43	7.23	7.34	6.64	qfq	8,925,741	65,314,337	-0.14%
2025-02-26	7.29	7.45	7.29	7.35	6.65	qfq	10,071,154	74,145,874	0.55%
2025-02-25	7.19	7.49	7.17	7.31	6.62	qfq	20,758,255	153,251,281	1.67%
2025-02-24	7.04	7.25	6.99	7.19	6.51	qfq	15,497,081	110,575,189	2.13%
2025-02-21	7.06	7.10	6.95	7.04	6.37	qfq	11,552,900	80,966,525	-0.28%
2025-02-20	7.00	7.09	6.98	7.06	6.39	qfq	6,896,507	48,530,945	0.57%
2025-02-19	6.99	7.03	6.95	7.02	6.35	qfq	5,440,739	38,028,428	0.43%
2025-02-18	7.09	7.11	6.96	6.99	6.33	qfq	9,190,835	64,620,343	-1.41%
2025-02-17	7.16	7.16	7.05	7.09	6.42	qfq	7,104,110	50,379,425	-0.56%
2025-02-14	7.25	7.33	7.09	7.13	6.45	qfq	9,761,173	69,887,285	-2.19%
2025-02-13	7.28	7.41	7.25	7.29	6.60	qfq	10,380,137	76,092,761	0.97%
2025-02-12	7.30	7.31	7.13	7.22	6.54	qfq	5,652,600	40,787,820	0.42%
2025-02-11	7.29	7.31	7.16	7.19	6.51	qfq	7,683,800	55,451,665	-0.83%
2025-02-10	7.16	7.29	7.15	7.25	6.56	qfq	8,974,777	64,905,368	1.40%
2025-02-07	7.06	7.23	6.99	7.15	6.47	qfq	11,392,020	81,184,517	1.56%
2025-02-06	7.00	7.06	6.92	7.04	6.37	qfq	7,049,575	49,382,251	0.57%
2025-02-05	7.28	7.29	6.96	7.00	6.34	qfq	12,664,519	89,534,616	-3.31%
2025-01-27	7.14	7.34	7.14	7.24	6.55	qfq	7,648,230	55,643,261	1.54%
2025-01-24	7.16	7.22	7.09	7.13	6.45	qfq	7,383,399	52,784,985	-0.70%
2025-01-23	7.17	7.28	7.13	7.18	6.50	qfq	6,237,979	45,048,977	0.98%
2025-01-22	7.14	7.17	7.07	7.11	6.44	qfq	4,357,495	30,997,897	-0.56%
2025-01-21	7.21	7.25	7.11	7.15	6.47	qfq	3,790,099	27,138,596	-0.83%
2025-01-20	7.32	7.33	7.18	7.21	6.53	qfq	6,047,162	43,843,991	-0.83%
2025-01-17	7.22	7.31	7.14	7.27	6.58	qfq	5,021,916	36,356,863	0.14%
2025-01-16	7.17	7.33	7.17	7.26	6.57	qfq	7,983,740	58,052,401	1.26%
2025-01-15	7.15	7.21	7.08	7.17	6.49	qfq	7,236,520	51,764,454	-0.28%
2025-01-14	7.15	7.20	7.10	7.19	6.51	qfq	11,293,373	80,754,289	0.56%
2025-01-13	7.00	7.20	6.90	7.15	6.47	qfq	7,658,317	54,413,184	2.00%
2025-01-10	7.15	7.20	6.99	7.01	6.35	qfq	4,523,455	31,979,197	-1.82%
2025-01-09	7.27	7.34	7.13	7.14	6.46	qfq	5,383,440	38,703,303	-2.72%
2025-01-08	7.40	7.45	7.20	7.34	6.64	qfq	6,174,220	45,139,861	-0.81%
2025-01-07	7.47	7.56	7.38	7.40	6.70	qfq	4,299,060	32,040,266	-1.33%
2025-01-06	7.50	7.56	7.33	7.50	6.79	qfq	6,731,773	50,198,772	0.40%
2025-01-03	7.59	7.67	7.41	7.47	6.76	qfq	7,248,421	54,582,652	-0.93%
2025-01-02	7.65	7.79	7.47	7.54	6.82	qfq	9,236,034	70,930,607	-1.44%
2024-12-31	7.85	7.89	7.64	7.65	6.92	qfq	6,744,234	52,333,048	-2.30%
2024-12-30	7.88	7.91	7.77	7.83	7.09	qfq	7,990,200	62,576,097	-0.76%
2024-12-27	7.81	7.93	7.74	7.89	7.14	qfq	5,362,302	42,221,412	1.28%
2024-12-26	7.84	7.95	7.77	7.79	7.05	qfq	6,253,360	49,039,640	-1.02%
2024-12-25	7.92	7.96	7.75	7.87	7.12	qfq	6,476,101	50,677,089	-0.51%
2024-12-24	7.81	7.96	7.81	7.91	7.16	qfq	4,591,900	36,312,364	1.15%
2024-12-23	8.00	8.00	7.78	7.82	7.08	qfq	5,732,800	45,152,357	-1.26%
2024-12-20	8.01	8.05	7.91	7.92	7.17	qfq	4,381,720	34,858,679	-1.25%
2024-12-19	8.02	8.05	7.85	8.02	7.26	qfq	7,025,232	55,772,301	-0.12%
2024-12-18	8.03	8.22	8.03	8.03	7.27	qfq	7,636,776	62,044,622	0.12%
2024-12-17	8.08	8.14	7.94	8.02	7.26	qfq	8,093,673	65,131,183	-1.23%
2024-12-16	8.01	8.13	8.00	8.12	7.35	qfq	7,419,361	59,984,448	1.25%
2024-12-13	8.24	8.30	8.01	8.02	7.26	qfq	8,431,067	68,251,704	-3.14%
2024-12-12	8.19	8.30	8.10	8.28	7.49	qfq	7,035,895	57,949,522	1.35%
2024-12-11	8.16	8.28	8.13	8.17	7.40	qfq	6,842,567	56,189,635	0.12%
2024-12-10	8.33	8.46	8.13	8.16	7.39	qfq	9,384,707	77,539,362	0.62%
2024-12-09	8.21	8.24	8.05	8.11	7.34	qfq	6,241,107	50,813,825	-0.98%
2024-12-06	8.09	8.20	8.03	8.19	7.41	qfq	6,241,092	50,935,109	1.61%
2024-12-05	8.06	8.12	8.01	8.06	7.30	qfq	4,287,320	34,476,718	-0.37%
2024-12-04	8.22	8.22	8.04	8.09	7.32	qfq	7,898,625	64,305,818	-1.70%
2024-12-03	8.26	8.31	8.12	8.23	7.45	qfq	7,477,720	61,467,565	0.00%
2024-12-02	8.09	8.30	8.01	8.23	7.45	qfq	9,182,280	75,206,859	2.75%
2024-11-29	7.95	8.13	7.92	8.01	7.25	qfq	7,089,305	56,913,437	0.38%
2024-11-28	8.05	8.11	7.96	7.98	7.22	qfq	7,267,500	58,304,322	-0.75%
2024-11-27	7.96	8.05	7.78	8.04	7.28	qfq	7,487,040	59,207,259	0.63%
2024-11-26	8.04	8.09	7.94	7.99	7.23	qfq	5,693,540	45,616,472	-0.99%
2024-11-25	7.90	8.16	7.89	8.07	7.30	qfq	8,250,640	66,317,534	1.77%
2024-11-22	8.20	8.24	7.91	7.93	7.18	qfq	6,329,130	51,126,901	-3.17%
2024-11-21	8.26	8.30	8.12	8.19	7.41	qfq	6,248,983	51,035,263	-0.85%
2024-11-20	8.23	8.33	8.12	8.26	7.48	qfq	8,383,820	68,943,128	0.36%
2024-11-19	8.22	8.28	8.09	8.23	7.45	qfq	8,249,829	67,508,206	0.37%
2024-11-18	8.21	8.44	8.16	8.20	7.42	qfq	8,985,660	74,489,015	0.12%
2024-11-15	8.26	8.42	8.18	8.19	7.41	qfq	8,659,272	71,987,072	-1.09%
2024-11-14	8.50	8.52	8.27	8.28	7.49	qfq	8,443,688	70,754,958	-2.01%
2024-11-13	8.43	8.56	8.34	8.45	7.65	qfq	7,647,500	64,456,445	-0.47%
2024-11-12	8.50	8.74	8.43	8.49	7.68	qfq	13,577,780	116,204,537	-0.12%
2024-11-11	8.47	8.56	8.40	8.50	7.69	qfq	12,121,919	102,652,757	-0.47%
2024-11-08	8.97	9.00	8.50	8.54	7.73	qfq	22,069,134	190,387,107	-3.72%
2024-11-07	8.56	8.96	8.51	8.87	8.03	qfq	14,257,114	125,790,078	2.19%
2024-11-06	8.69	8.79	8.47	8.68	7.86	qfq	15,109,810	130,353,933	-0.46%
2024-11-05	8.57	8.81	8.54	8.72	7.89	qfq	14,638,296	127,359,603	1.51%
2024-11-04	8.61	8.69	8.47	8.59	7.78	qfq	12,087,740	103,256,749	-0.69%
2024-11-01	8.81	9.04	8.62	8.65	7.83	qfq	20,855,075	182,995,457	-2.15%
2024-10-31	8.60	8.91	8.51	8.84	8.00	qfq	25,329,359	222,182,109	2.55%
2024-10-30	8.25	8.82	8.25	8.62	7.80	qfq	28,715,642	248,274,939	4.99%
2024-10-29	8.46	8.60	8.20	8.21	7.43	qfq	26,648,633	223,315,497	-4.09%
2024-10-28	8.10	8.68	8.03	8.56	7.75	qfq	40,744,342	343,695,554	5.68%
2024-10-25	7.81	8.22	7.81	8.10	7.33	qfq	35,895,171	289,332,680	5.61%
2024-10-24	7.76	7.82	7.64	7.67	6.94	qfq	12,739,978	98,060,017	-1.92%
2024-10-23	7.84	7.97	7.80	7.82	7.08	qfq	20,862,652	163,898,703	-1.26%
2024-10-22	8.23	8.25	7.80	7.92	7.17	qfq	43,810,664	347,700,726	-3.77%
2024-10-21	7.49	8.23	7.33	8.23	7.45	qfq	23,583,472	185,876,921	10.03%
2024-10-18	7.36	7.60	7.27	7.48	6.77	qfq	15,182,387	112,366,155	0.54%
2024-10-17	7.81	7.86	7.42	7.44	6.73	qfq	13,635,430	103,368,401	-4.00%
2024-10-16	7.45	7.80	7.40	7.75	7.01	qfq	15,627,963	120,409,355	3.89%
2024-10-15	7.65	7.76	7.45	7.46	6.75	qfq	11,096,855	83,945,158	-2.61%
2024-10-14	7.46	7.71	7.38	7.66	6.93	qfq	12,954,526	97,980,175	4.64%
2024-10-11	7.45	7.46	7.24	7.32	6.63	qfq	11,628,413	85,181,996	-1.35%
2024-10-10	7.40	7.64	7.21	7.42	6.72	qfq	15,226,767	113,324,719	1.23%
2024-10-09	7.92	7.92	7.32	7.33	6.63	qfq	19,767,644	149,154,712	-8.94%
2024-10-08	8.77	8.77	7.73	8.05	7.29	qfq	30,772,669	252,561,941	1.00%
2024-09-30	7.69	7.98	7.55	7.97	7.21	qfq	25,142,256	195,917,642	9.78%
2024-09-27	7.15	7.40	7.02	7.26	6.57	qfq	20,458,100	147,152,843	4.76%
2024-09-26	6.52	6.94	6.52	6.93	6.27	qfq	14,749,574	99,424,610	5.80%
2024-09-25	6.46	6.77	6.46	6.55	5.93	qfq	16,118,906	106,932,616	2.83%
2024-09-24	6.16	6.37	6.15	6.37	5.77	qfq	7,765,642	48,745,860	4.26%
2024-09-23	6.13	6.16	6.08	6.11	5.53	qfq	1,890,222	11,558,756	0.00%
2024-09-20	6.16	6.16	6.06	6.11	5.53	qfq	2,622,980	15,981,710	-0.33%
2024-09-19	6.06	6.23	6.03	6.13	5.55	qfq	4,120,395	25,284,068	1.83%
2024-09-18	6.06	6.08	5.94	6.02	5.45	qfq	2,483,146	14,883,368	-0.50%
2024-09-13	6.06	6.12	6.05	6.05	5.48	qfq	1,829,340	11,124,321	-0.33%
2024-09-12	6.09	6.18	6.06	6.07	5.49	qfq	2,737,607	16,734,759	-0.33%
2024-09-11	6.04	6.10	6.03	6.09	5.51	qfq	1,789,580	10,854,159	0.16%
2024-09-10	6.13	6.16	5.99	6.08	5.50	qfq	4,017,760	24,312,476	-0.82%
2024-09-09	6.22	6.25	6.11	6.13	5.55	qfq	3,271,019	20,183,898	-2.23%
2024-09-06	6.33	6.33	6.25	6.27	5.68	qfq	2,722,680	17,093,660	-0.63%
2024-09-05	6.28	6.34	6.27	6.31	5.71	qfq	2,986,060	18,817,233	0.16%
2024-09-04	6.28	6.36	6.25	6.30	5.70	qfq	2,629,180	16,585,143	-0.16%
2024-09-03	6.38	6.38	6.26	6.31	5.71	qfq	4,649,740	29,366,198	-0.79%
2024-09-02	6.43	6.44	6.36	6.36	5.76	qfq	4,685,580	29,945,255	-1.09%
2024-08-30	6.47	6.59	6.30	6.43	5.82	qfq	9,497,411	61,270,903	-0.77%
2024-08-29	6.33	6.50	6.30	6.48	5.87	qfq	5,086,130	32,709,100	1.89%
2024-08-28	6.42	6.43	6.31	6.36	5.76	qfq	4,565,807	29,058,353	-1.09%
2024-08-27	6.52	6.61	6.39	6.43	5.82	qfq	7,402,060	47,914,309	-2.58%
2024-08-26	6.62	6.73	6.51	6.60	5.97	qfq	15,039,156	99,681,728	2.01%
2024-08-23	6.24	6.54	6.24	6.47	5.86	qfq	8,383,680	53,837,985	3.19%
2024-08-22	6.33	6.37	6.24	6.27	5.68	qfq	4,500,098	28,297,192	-0.79%
2024-08-21	6.29	6.39	6.22	6.32	5.72	qfq	6,513,262	41,032,434	-0.47%
2024-08-20	6.40	6.55	6.32	6.35	5.75	qfq	8,062,879	51,537,681	-1.55%
2024-08-19	6.57	6.83	6.32	6.45	5.84	qfq	16,129,901	105,522,735	3.37%
2024-08-16	6.35	6.36	6.21	6.24	5.65	qfq	7,060,939	44,343,992	-1.42%
2024-08-15	6.32	6.42	6.28	6.33	5.73	qfq	3,230,460	20,494,124	-0.31%
2024-08-14	6.43	6.49	6.33	6.35	5.75	qfq	2,876,833	18,392,773	-0.63%
2024-08-13	6.34	6.40	6.29	6.39	5.78	qfq	2,705,154	17,192,746	0.95%
2024-08-12	6.41	6.41	6.32	6.33	5.73	qfq	2,447,820	15,536,205	-1.25%
2024-08-09	6.46	6.50	6.40	6.41	5.80	qfq	3,305,960	21,349,632	-0.16%
2024-08-08	6.33	6.44	6.31	6.42	5.81	qfq	3,510,272	22,441,596	1.42%
2024-08-07	6.37	6.38	6.31	6.33	5.73	qfq	2,101,900	13,331,456	-0.63%
2024-08-06	6.38	6.44	6.30	6.37	5.77	qfq	2,518,900	16,004,861	0.47%
2024-08-05	6.35	6.48	6.33	6.34	5.74	qfq	4,512,220	28,911,275	-0.31%
2024-08-02	6.39	6.45	6.34	6.36	5.76	qfq	2,817,860	18,016,960	-0.47%
2024-08-01	6.44	6.49	6.37	6.39	5.78	qfq	2,611,900	16,740,127	-0.93%
2024-07-31	6.35	6.45	6.32	6.45	5.84	qfq	4,016,122	25,728,213	1.90%
2024-07-30	6.22	6.33	6.22	6.33	5.73	qfq	2,867,094	18,045,568	1.12%
2024-07-29	6.22	6.29	6.15	6.26	5.67	qfq	2,851,162	17,773,681	0.64%
2024-07-26	6.23	6.28	6.20	6.22	5.63	qfq	1,920,909	11,968,121	0.00%
2024-07-25	6.14	6.26	6.14	6.22	5.63	qfq	2,840,486	17,661,587	0.81%
2024-07-24	6.16	6.19	6.01	6.17	5.58	qfq	4,488,545	27,467,330	0.16%
2024-07-23	6.18	6.24	6.16	6.16	5.58	qfq	2,696,453	16,698,599	-0.65%
2024-07-22	6.27	6.28	6.16	6.20	5.61	qfq	3,568,218	22,104,521	-1.12%
2024-07-19	6.36	6.38	6.25	6.27	5.68	qfq	3,245,265	20,397,465	-1.42%
2024-07-18	6.40	6.41	6.30	6.36	5.76	qfq	3,790,365	24,040,750	-0.78%
2024-07-17	6.42	6.47	6.40	6.41	5.80	qfq	2,843,684	18,286,710	-0.47%
2024-07-16	6.46	6.48	6.40	6.44	5.83	qfq	4,426,484	28,484,120	-0.46%
2024-07-15	6.45	6.52	6.40	6.47	5.86	qfq	4,499,111	29,095,676	0.00%
2024-07-12	6.40	6.48	6.40	6.47	5.86	qfq	4,616,226	29,761,294	1.09%
2024-07-11	6.32	6.42	6.31	6.40	5.79	qfq	6,976,116	44,409,079	2.07%
2024-07-10	6.21	6.28	6.15	6.27	5.68	qfq	5,361,725	33,361,647	1.29%
2024-07-09	6.15	6.26	6.05	6.19	5.60	qfq	4,990,560	30,761,711	0.65%
2024-07-08	6.23	6.28	6.14	6.15	5.57	qfq	3,277,607	20,274,555	-1.60%
2024-07-05	6.19	6.32	6.18	6.25	5.66	qfq	3,436,045	21,520,131	0.16%
2024-07-04	6.30	6.30	6.14	6.24	5.65	qfq	4,912,159	30,481,090	0.00%
2024-07-03	6.24	6.30	6.22	6.24	5.65	qfq	2,386,551	14,956,093	-0.16%
2024-07-02	6.20	6.28	6.14	6.25	5.66	qfq	3,912,647	24,275,671	1.13%
2024-07-01	6.12	6.20	6.10	6.18	5.59	qfq	3,378,452	20,799,785	0.98%
2024-06-28	6.12	6.22	6.08	6.12	5.54	qfq	3,080,580	18,964,434	0.00%
2024-06-27	6.25	6.26	6.10	6.12	5.54	qfq	4,788,940	29,479,227	-2.39%
2024-06-26	6.28	6.29	6.19	6.27	5.68	qfq	3,257,200	20,331,001	0.64%
2024-06-25	6.21	6.31	6.14	6.23	5.64	qfq	4,046,880	25,231,690	0.32%
2024-06-24	6.30	6.36	6.11	6.21	5.62	qfq	8,026,459	50,037,131	-2.05%
2024-06-21	6.35	6.42	6.30	6.34	5.74	qfq	7,723,337	49,108,638	-0.63%
2024-06-20	6.17	6.40	6.10	6.38	5.77	qfq	11,403,671	71,608,910	3.24%
2024-06-19	6.16	6.25	6.16	6.18	5.59	qfq	4,274,321	26,470,177	0.32%
2024-06-18	6.16	6.21	6.11	6.16	5.58	qfq	5,350,260	32,951,893	1.82%
2024-06-17	6.06	6.08	6.02	6.05	5.48	qfq	3,030,867	18,324,406	-0.49%
2024-06-14	6.02	6.12	5.98	6.08	5.50	qfq	4,212,455	25,578,625	0.83%
2024-06-13	6.16	6.20	6.00	6.03	5.46	qfq	5,935,177	36,063,828	-2.11%
2024-06-12	6.14	6.26	6.10	6.16	5.58	qfq	5,478,120	33,918,344	-0.32%
2024-06-11	6.13	6.20	5.95	6.18	5.59	qfq	10,528,241	63,761,548	0.32%
2024-06-07	6.20	6.26	6.07	6.16	5.58	qfq	8,802,917	54,093,805	-6.95%
2024-06-06	6.73	6.74	6.55	6.62	5.64	qfq	8,840,326	58,468,773	-1.19%
2024-06-05	6.77	6.77	6.67	6.70	5.70	qfq	5,476,514	36,743,926	-0.89%
2024-06-04	6.72	6.78	6.61	6.76	5.75	qfq	5,696,430	38,188,711	0.75%
2024-06-03	6.95	6.96	6.69	6.71	5.71	qfq	11,238,880	76,279,714	-3.03%
2024-05-31	7.01	7.04	6.91	6.92	5.89	qfq	6,852,173	47,615,439	-1.00%
2024-05-30	7.02	7.06	6.97	6.99	5.95	qfq	4,114,672	28,831,699	-0.71%
2024-05-29	7.04	7.11	7.00	7.04	5.99	qfq	4,864,086	34,348,965	0.57%
2024-05-28	7.10	7.13	6.98	7.00	5.96	qfq	6,064,832	42,577,636	-1.41%
2024-05-27	7.19	7.23	7.01	7.10	6.04	qfq	5,894,146	41,666,317	-0.98%
2024-05-24	7.27	7.30	7.16	7.17	6.10	qfq	5,428,751	39,284,435	-1.51%
2024-05-23	7.46	7.47	7.26	7.28	6.20	qfq	7,127,420	52,187,735	-2.28%
2024-05-22	7.37	7.55	7.37	7.45	6.34	qfq	9,198,580	68,735,663	0.54%
2024-05-21	7.37	7.49	7.34	7.41	6.31	qfq	7,071,800	52,386,881	0.00%
2024-05-20	7.51	7.56	7.37	7.41	6.31	qfq	11,323,500	84,117,629	-1.85%
2024-05-17	7.38	7.56	7.25	7.55	6.43	qfq	15,428,902	114,031,902	2.17%
2024-05-16	7.21	7.48	7.21	7.39	6.29	qfq	12,854,263	94,718,013	2.21%
2024-05-15	7.09	7.33	7.06	7.23	6.15	qfq	13,104,263	94,845,315	1.83%
2024-05-14	7.04	7.13	7.01	7.10	6.04	qfq	6,400,905	45,369,968	1.14%
2024-05-13	7.06	7.06	6.91	7.02	5.98	qfq	5,910,460	41,338,349	-0.57%
2024-05-10	7.04	7.09	6.96	7.06	6.01	qfq	6,357,119	44,696,843	0.43%
2024-05-09	6.90	7.07	6.90	7.03	5.98	qfq	8,637,542	60,544,747	2.03%
2024-05-08	7.04	7.04	6.87	6.89	5.86	qfq	9,935,298	68,925,273	-2.13%
2024-05-07	7.05	7.11	6.99	7.04	5.99	qfq	7,920,538	55,684,036	-0.42%
2024-05-06	7.02	7.15	7.00	7.07	6.02	qfq	13,129,050	93,140,877	1.58%
2024-04-30	7.20	7.24	6.94	6.96	5.92	qfq	16,663,703	116,702,881	-5.31%
2024-04-29	7.01	7.35	6.98	7.35	6.26	qfq	13,519,367	97,715,942	4.26%
2024-04-26	6.97	7.06	6.85	7.05	6.00	qfq	11,739,001	81,531,848	0.57%
2024-04-25	7.09	7.12	6.86	7.01	5.97	qfq	9,116,804	63,933,623	-1.82%
2024-04-24	7.16	7.23	7.07	7.14	6.08	qfq	5,688,260	40,483,181	-1.11%
2024-04-23	7.25	7.31	7.18	7.22	6.15	qfq	6,111,000	44,180,181	-0.96%
2024-04-22	7.27	7.41	7.26	7.29	6.21	qfq	4,927,620	36,000,422	-0.14%
2024-04-19	7.25	7.34	7.15	7.30	6.21	qfq	5,326,812	38,720,587	0.83%
2024-04-18	7.26	7.32	7.20	7.24	6.16	qfq	5,048,603	36,652,932	-0.28%
2024-04-17	7.01	7.27	7.01	7.26	6.18	qfq	6,612,993	47,499,662	3.42%
2024-04-16	7.17	7.30	6.99	7.02	5.98	qfq	8,831,391	62,758,261	-3.31%
2024-04-15	7.39	7.45	7.14	7.26	6.18	qfq	8,164,410	59,385,076	-1.89%
2024-04-12	7.55	7.64	7.38	7.40	6.30	qfq	6,781,965	50,668,114	-2.89%
2024-04-11	7.47	7.66	7.42	7.62	6.49	qfq	7,873,072	59,710,670	1.87%
2024-04-10	7.60	7.62	7.41	7.48	6.37	qfq	4,140,912	31,059,688	-1.58%
2024-04-09	7.46	7.63	7.45	7.60	6.47	qfq	5,393,940	40,751,256	2.15%
2024-04-08	7.62	7.63	7.44	7.44	6.33	qfq	5,366,073	40,355,006	-1.98%
2024-04-03	7.51	7.66	7.51	7.59	6.46	qfq	5,788,620	43,959,285	0.66%
2024-04-02	7.46	7.57	7.44	7.54	6.42	qfq	7,901,126	59,447,200	1.07%
2024-04-01	7.27	7.46	7.25	7.46	6.35	qfq	10,363,082	76,241,398	2.75%
2024-03-29	7.14	7.27	7.13	7.26	6.18	qfq	4,745,714	34,183,589	1.97%
2024-03-28	7.18	7.24	7.10	7.12	6.06	qfq	5,758,792	41,351,455	-1.11%
2024-03-27	7.36	7.42	7.18	7.20	6.13	qfq	5,494,140	40,179,700	-2.04%
2024-03-26	7.33	7.40	7.23	7.35	6.26	qfq	4,612,191	33,721,634	0.14%
2024-03-25	7.38	7.51	7.28	7.34	6.25	qfq	5,663,210	41,900,986	-0.68%
2024-03-22	7.56	7.59	7.35	7.39	6.29	qfq	5,301,512	39,388,103	-2.38%
2024-03-21	7.60	7.63	7.54	7.57	6.44	qfq	3,836,134	29,080,112	-0.39%
2024-03-20	7.56	7.64	7.54	7.60	6.47	qfq	3,671,600	27,858,049	0.13%
2024-03-19	7.65	7.67	7.58	7.59	6.46	qfq	3,815,060	29,049,029	-0.78%
2024-03-18	7.61	7.65	7.55	7.65	6.51	qfq	4,796,048	36,508,792	0.66%
2024-03-15	7.54	7.61	7.48	7.60	6.47	qfq	4,464,800	33,718,793	0.93%
2024-03-14	7.50	7.63	7.49	7.53	6.41	qfq	4,697,163	35,563,418	0.13%
2024-03-13	7.64	7.65	7.46	7.52	6.40	qfq	5,729,808	43,156,442	-1.31%
2024-03-12	7.46	7.64	7.43	7.62	6.49	qfq	8,666,651	65,402,471	2.14%
2024-03-11	7.40	7.47	7.35	7.46	6.35	qfq	5,539,570	41,082,738	1.36%
2024-03-08	7.41	7.46	7.31	7.36	6.26	qfq	5,073,540	37,381,974	-1.08%
2024-03-07	7.43	7.61	7.40	7.44	6.33	qfq	7,509,505	56,323,685	0.27%
2024-03-06	7.43	7.50	7.35	7.42	6.32	qfq	5,491,788	40,783,437	-0.40%
2024-03-05	7.48	7.48	7.38	7.45	6.34	qfq	6,662,340	49,477,745	-0.93%
2024-03-04	7.61	7.65	7.45	7.52	6.40	qfq	7,810,480	58,617,992	-1.44%
2024-03-01	7.64	7.72	7.58	7.63	6.49	qfq	6,728,254	51,386,165	-0.26%
2024-02-29	7.42	7.66	7.41	7.65	6.51	qfq	7,213,223	54,700,397	1.73%
2024-02-28	7.66	7.85	7.51	7.52	6.40	qfq	10,976,926	84,439,917	-2.34%
2024-02-27	7.60	7.70	7.54	7.70	6.55	qfq	5,328,613	40,731,513	1.32%
2024-02-26	7.67	7.70	7.54	7.60	6.47	qfq	7,115,777	54,282,118	-0.91%
2024-02-23	7.71	7.72	7.57	7.67	6.53	qfq	6,433,153	49,122,761	-0.39%
2024-02-22	7.74	7.76	7.61	7.70	6.55	qfq	4,623,026	35,473,431	0.00%
2024-02-21	7.63	7.89	7.52	7.70	6.55	qfq	7,719,083	59,720,874	1.18%
2024-02-20	7.56	7.65	7.52	7.61	6.48	qfq	6,190,490	47,025,926	-0.13%
2024-02-19	7.77	7.86	7.55	7.62	6.49	qfq	10,452,404	80,205,958	-1.93%
2024-02-08	7.41	7.89	7.39	7.77	6.61	qfq	11,994,983	92,982,053	5.00%
2024-02-07	7.10	7.44	7.02	7.40	6.30	qfq	10,804,116	79,238,014	5.11%
2024-02-06	6.50	7.16	6.48	7.04	5.99	qfq	10,098,548	68,920,989	6.34%
2024-02-05	7.00	7.00	6.39	6.62	5.64	qfq	10,309,942	68,577,032	-5.83%
2024-02-02	7.31	7.41	6.84	7.03	5.98	qfq	7,807,693	55,401,034	-3.30%
2024-02-01	7.39	7.50	7.26	7.27	6.19	qfq	5,817,740	42,783,028	-2.15%
2024-01-31	7.60	7.68	7.40	7.43	6.32	qfq	5,151,442	38,740,622	-2.37%
2024-01-30	7.78	7.87	7.60	7.61	6.48	qfq	4,655,880	36,094,236	-2.69%
2024-01-29	7.96	8.06	7.81	7.82	6.66	qfq	5,578,302	44,212,744	-1.64%
2024-01-26	7.83	8.02	7.82	7.95	6.77	qfq	6,136,486	48,844,645	1.66%
2024-01-25	7.52	7.84	7.49	7.82	6.66	qfq	6,782,743	52,184,409	4.27%
2024-01-24	7.36	7.53	7.18	7.50	6.38	qfq	6,312,400	46,516,518	2.88%
2024-01-23	7.19	7.34	7.09	7.29	6.21	qfq	4,463,025	32,174,828	0.83%
2024-01-22	7.63	7.64	7.20	7.23	6.15	qfq	6,176,160	45,848,793	-5.74%
2024-01-19	7.73	7.77	7.64	7.67	6.53	qfq	3,457,558	26,660,579	-1.16%
2024-01-18	7.88	7.89	7.51	7.76	6.61	qfq	8,182,758	62,795,645	-2.02%
2024-01-17	8.10	8.11	7.92	7.92	6.74	qfq	2,978,700	23,859,590	-2.22%
2024-01-16	8.14	8.16	7.98	8.10	6.89	qfq	4,204,356	33,952,635	-0.25%
2024-01-15	8.08	8.15	8.01	8.12	6.91	qfq	3,802,540	30,764,347	0.37%
2024-01-12	7.96	8.16	7.94	8.09	6.89	qfq	5,607,500	45,360,926	1.51%
2024-01-11	7.95	8.01	7.88	7.97	6.78	qfq	3,596,880	28,586,686	0.50%
2024-01-10	7.92	8.01	7.86	7.93	6.75	qfq	3,115,900	24,726,372	-0.50%
2024-01-09	7.91	8.04	7.86	7.97	6.78	qfq	3,086,283	24,554,091	0.89%
2024-01-08	8.01	8.10	7.90	7.90	6.72	qfq	3,845,980	30,770,860	-1.74%
2024-01-05	8.01	8.16	7.97	8.04	6.84	qfq	5,333,323	43,122,636	-0.12%
2024-01-04	8.09	8.09	7.98	8.05	6.85	qfq	2,799,802	22,478,791	-0.62%
2024-01-03	8.08	8.12	8.04	8.10	6.89	qfq	3,790,740	30,613,103	0.25%
2024-01-02	8.05	8.10	7.98	8.08	6.88	qfq	4,208,452	33,909,650	0.25%
2023-12-29	8.02	8.06	7.99	8.06	6.86	qfq	3,694,120	29,684,851	0.25%
2023-12-28	7.86	8.07	7.82	8.04	6.84	qfq	5,604,797	44,789,216	2.03%
2023-12-27	7.88	7.90	7.78	7.88	6.71	qfq	4,174,400	32,738,523	0.00%
2023-12-26	7.87	7.92	7.84	7.88	6.71	qfq	2,733,589	21,527,085	-0.13%
2023-12-25	8.01	8.01	7.85	7.89	6.72	qfq	3,719,164	29,362,010	-1.25%
2023-12-22	7.95	8.09	7.87	7.99	6.80	qfq	4,762,589	38,068,972	0.38%
2023-12-21	7.79	7.98	7.75	7.96	6.78	qfq	5,624,683	44,475,985	1.40%
2023-12-20	7.98	8.02	7.85	7.85	6.68	qfq	7,459,712	59,167,347	-2.61%
2023-12-19	8.20	8.32	8.00	8.06	6.86	qfq	11,123,372	90,547,990	2.15%
2023-12-18	8.12	8.12	7.88	7.89	6.72	qfq	6,314,405	50,311,292	-2.95%
2023-12-15	8.10	8.21	8.10	8.13	6.92	qfq	4,653,920	37,967,896	0.49%
2023-12-14	8.12	8.17	8.08	8.09	6.89	qfq	2,682,100	21,799,356	-0.12%
2023-12-13	8.16	8.20	8.09	8.10	6.89	qfq	3,282,516	26,727,485	-1.10%
2023-12-12	8.12	8.19	8.05	8.19	6.97	qfq	4,812,052	39,194,602	0.86%
2023-12-11	8.08	8.13	7.98	8.12	6.91	qfq	5,626,750	45,268,516	0.62%
2023-12-08	8.16	8.17	8.06	8.07	6.87	qfq	4,880,865	39,591,813	-0.86%
2023-12-07	8.18	8.19	8.08	8.14	6.93	qfq	3,608,159	29,288,119	-0.49%
2023-12-06	8.14	8.20	8.09	8.18	6.96	qfq	3,787,845	30,906,448	0.49%
2023-12-05	8.22	8.22	8.12	8.14	6.93	qfq	5,464,179	44,594,641	-1.21%
2023-12-04	8.38	8.38	8.16	8.24	7.01	qfq	8,980,020	73,863,063	-1.44%
2023-12-01	8.37	8.39	8.30	8.36	7.12	qfq	3,879,635	32,392,765	0.12%
2023-11-30	8.41	8.45	8.30	8.35	7.11	qfq	4,973,205	41,620,867	-0.60%
2023-11-29	8.63	8.65	8.35	8.40	7.15	qfq	10,543,616	89,101,597	-2.67%
2023-11-28	8.58	8.64	8.51	8.63	7.35	qfq	3,983,292	34,138,317	0.23%
2023-11-27	8.70	8.73	8.56	8.61	7.33	qfq	6,968,732	59,976,151	-1.49%
2023-11-24	8.74	8.79	8.69	8.74	7.44	qfq	5,356,597	46,803,676	-0.11%
2023-11-23	8.62	8.76	8.60	8.75	7.45	qfq	6,069,436	52,841,106	1.27%
2023-11-22	8.71	8.75	8.63	8.64	7.35	qfq	5,974,240	51,896,381	-1.26%
2023-11-21	8.68	8.82	8.68	8.75	7.45	qfq	10,022,094	87,967,477	0.81%
2023-11-20	8.67	8.72	8.60	8.68	7.39	qfq	5,578,402	48,227,783	0.12%
2023-11-17	8.68	8.71	8.56	8.67	7.38	qfq	6,806,940	58,712,391	-0.57%
2023-11-16	8.82	8.82	8.69	8.72	7.42	qfq	7,671,454	66,999,786	-1.02%
2023-11-15	8.72	8.98	8.72	8.81	7.50	qfq	13,522,070	119,418,955	1.50%
2023-11-14	8.62	8.74	8.61	8.68	7.39	qfq	8,800,805	76,289,258	0.12%
2023-11-13	8.53	8.73	8.50	8.67	7.38	qfq	13,519,334	116,228,476	0.93%
2023-11-10	8.87	8.87	8.55	8.59	7.31	qfq	24,069,648	207,544,603	-3.59%
2023-11-09	9.40	9.47	8.82	8.91	7.58	qfq	34,682,292	316,655,892	3.48%
2023-11-08	8.55	8.70	8.50	8.61	7.33	qfq	6,239,660	53,581,778	0.82%
2023-11-07	8.68	8.68	8.52	8.54	7.27	qfq	7,277,404	62,247,576	-1.50%
2023-11-06	8.61	8.68	8.59	8.67	7.38	qfq	6,026,520	52,069,198	1.29%
2023-11-03	8.60	8.64	8.56	8.56	7.29	qfq	4,154,280	35,684,157	-0.47%
2023-11-02	8.68	8.70	8.57	8.60	7.32	qfq	4,324,620	37,271,080	-0.92%
2023-11-01	8.76	8.77	8.64	8.68	7.39	qfq	3,774,513	32,747,531	-0.57%
2023-10-31	8.58	8.75	8.58	8.73	7.43	qfq	7,015,740	60,841,395	1.39%
2023-10-30	8.55	8.68	8.54	8.61	7.33	qfq	6,084,260	52,393,625	-0.23%
2023-10-27	8.40	8.68	8.38	8.63	7.35	qfq	8,799,719	75,395,476	1.53%
2023-10-26	8.74	8.74	8.37	8.50	7.24	qfq	12,279,349	104,148,086	-2.97%
2023-10-25	8.87	8.98	8.71	8.76	7.46	qfq	14,220,402	125,253,030	4.29%
2023-10-24	8.31	8.45	8.30	8.40	7.15	qfq	4,308,200	36,093,472	1.08%
2023-10-23	8.54	8.54	8.27	8.31	7.07	qfq	5,227,160	43,729,384	-2.92%
2023-10-20	8.43	8.64	8.39	8.56	7.29	qfq	6,622,329	56,503,639	1.30%
2023-10-19	8.68	8.68	8.42	8.45	7.19	qfq	7,476,080	63,700,874	-2.87%
2023-10-18	8.88	8.90	8.69	8.70	7.41	qfq	6,596,240	57,960,463	-2.36%
2023-10-17	8.91	8.94	8.86	8.91	7.58	qfq	3,610,540	32,116,713	-0.11%
2023-10-16	8.93	8.96	8.88	8.92	7.59	qfq	4,514,460	40,262,272	-0.11%
2023-10-13	8.98	8.99	8.90	8.93	7.60	qfq	4,175,300	37,280,763	-1.22%
2023-10-12	8.92	9.08	8.92	9.04	7.69	qfq	6,631,216	59,737,490	1.46%
2023-10-11	8.93	9.02	8.90	8.91	7.58	qfq	5,759,927	51,555,663	0.22%
2023-10-10	9.09	9.13	8.86	8.89	7.57	qfq	8,732,160	78,050,813	-1.98%
2023-10-09	9.24	9.25	9.03	9.07	7.72	qfq	7,542,489	68,533,233	-2.16%
2023-09-28	9.18	9.29	9.18	9.27	7.89	qfq	4,535,180	41,917,516	0.76%
2023-09-27	9.23	9.30	9.19	9.20	7.83	qfq	5,082,441	46,899,048	-0.43%
2023-09-26	9.24	9.30	9.21	9.24	7.87	qfq	3,074,555	28,449,830	0.00%
2023-09-25	9.37	9.44	9.24	9.24	7.87	qfq	7,881,213	73,225,587	-1.60%
2023-09-22	9.29	9.40	9.27	9.39	7.99	qfq	4,680,718	43,672,003	0.86%
2023-09-21	9.50	9.60	9.30	9.31	7.92	qfq	6,936,721	65,054,780	-2.10%
2023-09-20	9.41	9.59	9.34	9.51	8.10	qfq	11,009,589	104,562,491	1.17%
2023-09-19	9.18	9.42	9.17	9.40	8.00	qfq	12,095,296	112,751,394	2.29%
2023-09-18	9.46	9.51	9.14	9.19	7.82	qfq	13,725,064	126,393,914	-2.75%
2023-09-15	9.36	9.54	9.35	9.45	8.04	qfq	6,622,859	62,555,083	0.85%
2023-09-14	9.34	9.38	9.29	9.37	7.98	qfq	4,552,959	42,495,360	0.43%
2023-09-13	9.40	9.48	9.28	9.33	7.94	qfq	6,487,178	60,844,701	-0.53%
2023-09-12	9.39	9.43	9.31	9.38	7.98	qfq	3,630,600	34,009,326	-0.42%
2023-09-11	9.45	9.49	9.31	9.42	8.02	qfq	5,082,980	47,744,011	0.00%
2023-09-08	9.42	9.50	9.39	9.42	8.02	qfq	4,397,600	41,496,774	-0.42%
2023-09-07	9.51	9.63	9.44	9.46	8.05	qfq	6,759,147	64,363,298	-0.94%
2023-09-06	9.74	9.75	9.41	9.55	8.13	qfq	11,544,900	109,729,893	-1.75%
2023-09-05	9.89	9.95	9.69	9.72	8.27	qfq	12,618,129	123,586,589	-1.72%
2023-09-04	9.44	9.90	9.39	9.89	8.42	qfq	20,762,049	202,194,553	5.89%
2023-09-01	9.16	9.42	9.16	9.34	7.95	qfq	9,202,660	85,987,353	1.85%
2023-08-31	9.21	9.38	9.16	9.17	7.81	qfq	7,671,729	70,791,588	-0.76%
2023-08-30	9.54	9.57	9.23	9.24	7.87	qfq	13,506,622	126,006,503	-3.25%
2023-08-29	9.59	9.71	9.45	9.55	8.13	qfq	11,932,057	113,847,090	-1.24%
2023-08-28	9.78	9.92	9.63	9.67	8.23	qfq	15,721,316	153,656,773	3.53%
2023-08-25	9.34	9.48	9.25	9.34	7.95	qfq	7,761,847	72,546,482	-0.74%
2023-08-24	9.55	9.76	9.34	9.41	8.01	qfq	11,892,968	113,053,764	0.75%
2023-08-23	9.50	9.55	9.34	9.34	7.95	qfq	5,794,880	54,530,837	-2.10%
2023-08-22	9.57	9.77	9.43	9.54	8.12	qfq	4,914,980	46,867,894	0.10%
2023-08-21	9.63	9.71	9.53	9.53	8.11	qfq	5,041,620	48,392,599	-0.21%
2023-08-18	9.71	9.86	9.55	9.55	8.13	qfq	4,897,849	47,294,882	-1.85%
2023-08-17	9.65	9.76	9.58	9.73	8.28	qfq	5,155,067	49,850,609	-0.21%
2023-08-16	9.62	9.86	9.58	9.75	8.30	qfq	4,736,760	46,126,741	0.72%
2023-08-15	9.75	9.75	9.55	9.68	8.24	qfq	4,907,798	47,299,035	-0.62%
2023-08-14	9.72	9.80	9.58	9.74	8.29	qfq	5,146,728	49,828,908	0.00%
2023-08-11	10.03	10.03	9.71	9.74	8.29	qfq	5,739,436	56,412,709	-2.60%
2023-08-10	9.96	10.09	9.96	10.00	8.51	qfq	3,706,163	37,072,995	0.10%
2023-08-09	10.06	10.11	9.96	9.99	8.50	qfq	4,736,107	47,428,428	-0.60%
2023-08-08	10.15	10.24	10.00	10.05	8.55	qfq	6,271,738	63,086,419	-0.99%
2023-08-07	10.38	10.38	10.12	10.15	8.64	qfq	7,538,086	76,648,865	-2.31%
2023-08-04	10.45	10.56	10.37	10.39	8.84	qfq	8,375,656	87,440,372	-0.19%
2023-08-03	10.35	10.47	10.25	10.41	8.86	qfq	7,844,536	81,160,669	-0.19%
2023-08-02	10.28	10.54	10.28	10.43	8.88	qfq	10,727,790	111,869,509	0.68%
2023-08-01	10.42	10.55	10.30	10.36	8.82	qfq	12,352,137	128,375,030	-0.77%
2023-07-31	10.38	10.63	10.35	10.44	8.89	qfq	16,754,191	175,772,871	1.06%
2023-07-28	10.07	10.34	10.06	10.33	8.79	qfq	16,665,277	170,796,051	1.97%
2023-07-27	10.00	10.33	9.83	10.13	8.62	qfq	16,796,094	169,775,813	0.40%
2023-07-26	9.94	10.43	9.87	10.09	8.59	qfq	24,969,404	253,242,192	2.23%
2023-07-25	9.49	9.89	9.47	9.87	8.40	qfq	18,258,724	178,913,209	5.00%
2023-07-24	9.61	9.67	9.38	9.40	8.00	qfq	6,617,600	62,536,324	-1.16%
2023-07-21	9.46	9.52	9.36	9.51	8.10	qfq	5,180,415	49,077,592	0.32%
2023-07-20	9.45	9.56	9.44	9.48	8.07	qfq	7,315,247	69,511,009	0.21%
2023-07-19	9.29	9.47	9.26	9.46	8.05	qfq	6,594,576	62,049,366	1.61%
2023-07-18	9.20	9.31	9.16	9.31	7.92	qfq	5,634,728	52,196,640	1.20%