SECURITY DETAIL · RAW DATA

模塑科技000700.SZ

ASZSECNYSTOCK

最近收盘价12.112026-07-17

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）49,224,782

成交额（元）618,334,882

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 4 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
2025-12-30	2026-01-08	cash_dividend	0.3268	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-16	2025-01-22	cash_dividend	0.217	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-19	2024-11-26	cash_dividend	0.109	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-12	2023-12-19	cash_dividend	0.217	—	—	—	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	13.35	13.45	12.03	12.11	12.11	qfq	49,224,782	618,334,882	-9.15%
2026-07-16	13.80	14.07	13.17	13.33	13.33	qfq	46,154,877	624,844,126	-5.66%
2026-07-15	14.25	14.45	13.65	14.13	14.13	qfq	40,657,196	572,863,518	0.64%
2026-07-14	13.95	14.32	13.52	14.04	14.04	qfq	45,063,237	626,892,160	-0.07%
2026-07-13	15.18	15.30	14.05	14.05	14.05	qfq	56,710,094	827,086,113	-9.99%
2026-07-10	15.32	16.40	15.19	15.61	15.61	qfq	72,941,628	1,153,488,104	2.83%
2026-07-09	14.97	15.75	14.86	15.18	15.18	qfq	57,045,690	866,722,620	3.97%
2026-07-08	16.02	16.06	14.60	14.60	14.60	qfq	65,860,829	996,006,258	-9.60%
2026-07-07	16.67	17.38	16.04	16.15	16.15	qfq	79,600,639	1,319,359,928	-3.58%
2026-07-06	17.13	17.18	16.30	16.75	16.75	qfq	109,506,558	1,833,422,133	-4.83%
2026-07-03	16.08	18.25	16.08	17.60	17.60	qfq	198,858,681	3,413,391,731	4.33%
2026-07-02	15.78	16.87	15.59	16.87	16.87	qfq	113,758,736	1,877,232,158	9.97%
2026-07-01	14.51	16.06	14.51	15.34	15.34	qfq	85,268,194	1,310,149,436	3.93%
2026-06-30	14.32	15.07	13.95	14.76	14.76	qfq	76,027,240	1,106,313,706	6.49%
2026-06-29	14.19	14.57	13.40	13.86	13.86	qfq	86,423,931	1,212,821,349	-1.91%
2026-06-26	14.08	15.28	13.78	14.13	14.13	qfq	115,916,480	1,697,183,266	1.73%
2026-06-25	14.40	14.97	13.81	13.89	13.89	qfq	74,188,014	1,055,418,387	-4.34%
2026-06-24	15.20	15.22	14.30	14.52	14.52	qfq	62,938,110	922,039,807	-3.07%
2026-06-23	15.03	15.60	14.75	14.98	14.98	qfq	72,969,294	1,108,425,109	-1.32%
2026-06-22	15.44	16.00	14.70	15.18	15.18	qfq	69,182,889	1,054,451,954	-1.75%
2026-06-18	15.95	16.14	15.43	15.45	15.45	qfq	64,533,065	1,010,415,548	-3.20%
2026-06-17	16.26	16.31	15.60	15.96	15.96	qfq	70,244,202	1,118,037,091	-0.93%
2026-06-16	16.12	16.63	15.80	16.11	16.11	qfq	104,078,117	1,690,308,558	1.70%
2026-06-15	14.63	15.84	14.60	15.84	15.84	qfq	42,637,126	656,525,931	10.00%
2026-06-12	14.80	14.95	14.19	14.40	14.40	qfq	78,041,769	1,136,003,289	-1.84%
2026-06-11	14.79	15.27	14.49	14.67	14.67	qfq	56,194,312	826,003,656	-3.61%
2026-06-10	15.85	15.87	14.86	15.22	15.22	qfq	76,856,543	1,173,536,337	-5.88%
2026-06-09	16.52	16.71	15.80	16.17	16.17	qfq	78,636,647	1,269,161,462	-2.06%
2026-06-08	15.99	17.08	15.99	16.51	16.51	qfq	98,232,053	1,630,204,901	-4.51%
2026-06-05	18.27	18.66	16.90	17.29	17.29	qfq	149,865,292	2,631,512,019	-2.87%
2026-06-04	17.15	18.24	16.88	17.80	17.80	qfq	188,083,641	3,332,457,732	7.36%
2026-06-03	15.04	16.58	15.04	16.58	16.58	qfq	148,088,429	2,389,154,941	10.02%
2026-06-02	14.06	15.07	13.99	15.07	15.07	qfq	118,140,073	1,744,300,084	10.00%
2026-06-01	14.18	14.35	13.65	13.70	13.70	qfq	49,314,056	685,170,399	-3.39%
2026-05-29	14.61	14.85	13.99	14.18	14.18	qfq	61,623,761	886,726,783	-2.88%
2026-05-28	14.85	15.09	14.30	14.60	14.60	qfq	77,997,020	1,139,287,839	-3.95%
2026-05-27	15.60	16.20	15.16	15.20	15.20	qfq	115,307,024	1,798,378,868	-4.88%
2026-05-26	15.00	16.36	14.94	15.98	15.98	qfq	152,020,668	2,409,072,879	7.46%
2026-05-25	15.28	15.33	14.81	14.87	14.87	qfq	89,163,592	1,337,702,023	-3.75%
2026-05-22	15.18	15.68	14.47	15.45	15.45	qfq	150,357,600	2,296,914,186	2.39%
2026-05-21	14.00	15.46	13.86	15.09	15.09	qfq	187,966,170	2,793,788,678	7.40%
2026-05-20	13.75	14.38	13.30	14.05	14.05	qfq	72,261,081	999,622,176	1.01%
2026-05-19	13.97	14.30	13.78	13.91	13.91	qfq	63,153,259	882,728,531	-0.43%
2026-05-18	13.70	14.20	13.68	13.97	13.97	qfq	87,246,903	1,218,861,373	1.01%
2026-05-15	13.20	14.36	12.98	13.83	13.83	qfq	113,023,448	1,569,515,612	5.98%
2026-05-14	13.82	13.86	13.03	13.05	13.05	qfq	54,757,318	733,698,054	-5.57%
2026-05-13	13.81	13.91	13.50	13.82	13.82	qfq	44,675,499	613,897,450	-0.65%
2026-05-12	14.29	14.37	13.75	13.91	13.91	qfq	63,871,574	892,723,515	-2.73%
2026-05-11	14.03	14.58	13.96	14.30	14.30	qfq	101,036,299	1,441,192,931	-1.38%
2026-05-08	13.82	14.85	13.62	14.50	14.50	qfq	134,889,375	1,934,488,705	6.93%
2026-05-07	12.26	13.56	12.23	13.56	13.56	qfq	89,341,103	1,173,279,217	9.98%
2026-05-06	12.01	12.46	11.91	12.33	12.33	qfq	46,230,478	565,828,778	2.41%
2026-04-30	11.52	12.27	11.51	12.04	12.04	qfq	64,838,914	773,308,508	6.17%
2026-04-29	11.10	11.59	11.04	11.34	11.34	qfq	34,442,900	392,024,319	2.07%
2026-04-28	11.41	11.45	10.98	11.11	11.11	qfq	37,332,785	415,647,538	-4.06%
2026-04-27	10.85	11.59	10.80	11.58	11.58	qfq	51,059,728	576,091,514	5.95%
2026-04-24	11.28	11.36	10.86	10.93	10.93	qfq	30,954,100	341,962,113	-2.84%
2026-04-23	11.71	11.75	11.10	11.25	11.25	qfq	47,028,594	532,125,580	-4.42%
2026-04-22	11.52	11.84	11.50	11.77	11.77	qfq	33,149,570	388,725,181	1.20%
2026-04-21	11.40	11.83	11.23	11.63	11.63	qfq	40,960,276	471,813,166	1.75%
2026-04-20	11.69	11.69	11.41	11.43	11.43	qfq	33,224,018	381,877,008	-2.56%
2026-04-17	11.85	11.93	11.54	11.73	11.73	qfq	36,378,702	424,006,280	-1.76%
2026-04-16	11.88	12.08	11.69	11.94	11.94	qfq	56,223,947	671,734,718	4.19%
2026-04-15	11.72	11.82	11.40	11.46	11.46	qfq	29,078,700	337,576,972	-1.55%
2026-04-14	11.30	11.80	11.25	11.64	11.64	qfq	35,955,990	414,893,800	4.21%
2026-04-13	11.20	11.37	11.12	11.17	11.17	qfq	24,965,182	279,732,352	-0.98%
2026-04-10	11.32	11.68	11.25	11.28	11.28	qfq	28,130,317	322,253,473	0.00%
2026-04-09	11.29	11.37	11.07	11.28	11.28	qfq	31,438,007	353,385,587	-1.05%
2026-04-08	11.40	11.50	11.03	11.40	11.40	qfq	42,664,056	479,966,391	3.35%
2026-04-07	10.99	11.16	10.53	11.03	11.03	qfq	37,224,637	408,714,230	-4.25%
2026-04-03	12.00	12.02	11.49	11.52	11.52	qfq	24,092,064	279,813,954	-3.84%
2026-04-02	12.06	12.29	11.85	11.98	11.98	qfq	23,048,872	277,015,090	-1.24%
2026-04-01	11.99	12.32	11.88	12.13	12.13	qfq	34,203,326	412,667,284	3.85%
2026-03-31	11.91	12.17	11.67	11.68	11.68	qfq	25,035,312	296,834,256	-1.68%
2026-03-30	11.85	11.94	11.56	11.88	11.88	qfq	27,505,929	323,162,291	-1.66%
2026-03-27	11.73	12.20	11.62	12.08	12.08	qfq	25,532,529	306,063,604	1.43%
2026-03-26	11.93	12.42	11.86	11.91	11.91	qfq	36,675,645	444,324,793	0.68%
2026-03-25	11.59	12.04	11.40	11.83	11.83	qfq	46,018,587	545,409,070	4.69%
2026-03-24	11.30	11.56	10.91	11.30	11.30	qfq	42,308,600	472,159,639	2.63%
2026-03-23	12.09	12.30	10.92	11.01	11.01	qfq	62,127,139	715,459,457	-9.23%
2026-03-20	11.68	12.58	11.68	12.13	12.13	qfq	66,944,281	820,593,559	4.12%
2026-03-19	11.89	11.94	11.48	11.65	11.65	qfq	25,877,595	301,831,498	-3.88%
2026-03-18	11.90	12.13	11.88	12.12	12.12	qfq	17,886,084	214,389,949	1.85%
2026-03-17	12.38	12.39	11.89	11.90	11.90	qfq	20,978,585	253,573,062	-2.86%
2026-03-16	12.40	12.45	12.04	12.25	12.25	qfq	23,307,228	284,548,027	-1.29%
2026-03-13	12.60	12.65	12.33	12.41	12.41	qfq	26,556,275	331,655,015	-2.51%
2026-03-12	12.89	13.06	12.70	12.73	12.73	qfq	26,575,304	340,526,071	-2.23%
2026-03-11	13.16	13.33	12.90	13.02	13.02	qfq	37,532,200	490,664,251	-0.91%
2026-03-10	12.53	13.22	12.45	13.14	13.14	qfq	55,483,847	716,605,425	6.22%
2026-03-09	12.50	12.54	12.05	12.37	12.37	qfq	40,287,057	494,190,206	-3.66%
2026-03-06	12.80	13.35	12.76	12.84	12.84	qfq	44,049,489	572,700,303	-0.47%
2026-03-05	12.93	13.20	12.79	12.90	12.90	qfq	45,131,865	587,521,532	2.63%
2026-03-04	12.48	12.85	12.42	12.57	12.57	qfq	34,749,596	438,096,545	-1.33%
2026-03-03	13.50	13.55	12.72	12.74	12.74	qfq	48,887,325	636,286,441	-4.21%
2026-03-02	13.58	13.77	13.19	13.30	13.30	qfq	53,298,817	714,278,301	-4.66%
2026-02-27	14.81	14.81	13.68	13.95	13.95	qfq	68,180,472	955,144,017	-5.81%
2026-02-26	14.74	15.03	14.57	14.81	14.81	qfq	42,108,975	621,481,840	0.00%
2026-02-25	14.72	15.17	14.26	14.81	14.81	qfq	44,533,096	658,215,260	1.09%
2026-02-24	15.50	15.55	14.42	14.65	14.65	qfq	59,841,515	887,254,117	-4.25%
2026-02-13	15.58	15.76	15.01	15.30	15.30	qfq	52,323,646	804,140,642	-1.03%
2026-02-12	15.00	15.88	14.96	15.46	15.46	qfq	74,839,516	1,162,661,198	3.76%
2026-02-11	15.55	15.69	14.90	14.90	14.90	qfq	81,068,776	1,225,754,253	-5.99%
2026-02-10	15.35	16.12	15.16	15.85	15.85	qfq	105,344,840	1,660,407,263	3.66%
2026-02-09	15.67	15.80	14.96	15.29	15.29	qfq	81,519,033	1,247,191,845	-0.59%
2026-02-06	14.79	16.20	14.53	15.38	15.38	qfq	119,090,649	1,828,599,569	4.34%
2026-02-05	14.70	15.23	14.46	14.74	14.74	qfq	72,915,469	1,080,537,415	-0.07%
2026-02-04	14.79	14.99	14.40	14.75	14.75	qfq	59,535,693	874,302,425	-0.34%
2026-02-03	14.58	15.05	14.23	14.80	14.80	qfq	94,215,418	1,381,667,474	3.28%
2026-02-02	13.27	14.74	13.20	14.33	14.33	qfq	123,221,241	1,752,382,540	6.94%
2026-01-30	12.67	13.50	12.45	13.40	13.40	qfq	58,370,867	759,640,622	5.68%
2026-01-29	13.28	13.34	12.65	12.68	12.68	qfq	57,036,104	736,462,709	-5.02%
2026-01-28	13.50	13.64	13.07	13.35	13.35	qfq	42,461,286	565,695,329	-1.48%
2026-01-27	13.27	13.75	13.10	13.55	13.55	qfq	70,655,957	950,283,978	0.07%
2026-01-26	15.20	15.65	13.54	13.54	13.54	qfq	96,945,435	1,365,498,611	-9.97%
2026-01-23	14.95	15.26	14.60	15.04	15.04	qfq	85,751,006	1,278,069,216	1.42%
2026-01-22	15.40	15.40	14.63	14.83	14.83	qfq	107,303,025	1,598,157,768	-3.76%
2026-01-21	13.86	15.41	13.75	15.41	15.41	qfq	80,309,848	1,181,145,708	9.99%
2026-01-20	14.53	14.69	13.85	14.01	14.01	qfq	68,879,212	975,685,085	-4.24%
2026-01-19	14.30	15.25	13.89	14.63	14.63	qfq	97,068,026	1,418,732,188	2.88%
2026-01-16	13.70	14.55	13.65	14.22	14.22	qfq	96,106,600	1,373,666,620	5.33%
2026-01-15	13.54	14.44	13.39	13.50	13.50	qfq	85,371,170	1,182,154,303	-0.37%
2026-01-14	13.13	13.70	13.04	13.55	13.55	qfq	79,161,951	1,060,173,428	3.44%
2026-01-13	14.00	14.00	13.00	13.10	13.10	qfq	90,267,475	1,205,271,600	-6.43%
2026-01-12	14.02	14.37	13.77	14.00	14.00	qfq	84,343,263	1,180,900,931	-1.41%
2026-01-09	14.74	14.85	14.02	14.20	14.20	qfq	124,361,649	1,782,107,951	-4.18%
2026-01-08	14.70	15.26	14.45	14.82	14.82	qfq	105,457,489	1,560,313,132	-1.40%
2026-01-07	14.25	15.66	14.10	15.03	14.70	qfq	136,716,088	2,048,066,233	0.00%
2026-01-06	14.90	15.90	14.35	15.03	14.70	qfq	174,465,590	2,627,444,062	4.01%
2026-01-05	13.93	14.49	13.56	14.45	14.14	qfq	165,056,995	2,302,197,830	0.49%
2025-12-31	14.34	15.08	13.68	14.38	14.07	qfq	208,351,267	3,003,886,539	3.53%
2025-12-30	13.07	13.89	12.88	13.89	13.59	qfq	115,838,862	1,576,563,605	9.98%
2025-12-29	11.45	12.63	11.45	12.63	12.36	qfq	115,927,977	1,431,569,167	10.02%
2025-12-26	11.10	11.62	11.10	11.48	11.23	qfq	65,537,676	748,016,856	2.04%
2025-12-25	10.47	11.49	10.41	11.25	11.01	qfq	90,841,465	1,010,517,023	7.45%
2025-12-24	10.57	10.58	10.41	10.47	10.24	qfq	40,381,526	423,185,918	-1.41%
2025-12-23	10.98	11.00	10.50	10.62	10.39	qfq	37,975,900	405,815,990	-3.45%
2025-12-22	10.97	11.15	10.66	11.00	10.76	qfq	60,143,625	657,114,974	4.07%
2025-12-19	10.26	10.85	10.21	10.57	10.34	qfq	50,682,363	537,709,148	4.14%
2025-12-18	10.40	10.50	10.15	10.15	9.93	qfq	36,599,035	376,719,679	-3.88%
2025-12-17	10.65	10.68	10.18	10.56	10.33	qfq	40,295,468	420,431,221	1.05%
2025-12-16	11.30	11.35	10.38	10.45	10.22	qfq	55,929,900	596,075,863	-5.43%
2025-12-15	10.98	11.43	10.92	11.05	10.81	qfq	53,854,730	602,775,729	0.18%
2025-12-12	11.22	11.39	10.99	11.03	10.79	qfq	53,713,672	601,059,188	-2.04%
2025-12-11	11.59	12.00	11.24	11.26	11.02	qfq	110,166,502	1,268,914,881	1.62%
2025-12-10	10.60	11.28	10.50	11.08	10.84	qfq	104,996,498	1,151,458,647	5.32%
2025-12-09	10.35	10.71	10.34	10.52	10.29	qfq	50,308,818	528,138,511	0.48%
2025-12-08	9.88	10.68	9.77	10.47	10.24	qfq	74,290,825	764,368,232	5.97%
2025-12-05	9.83	10.02	9.64	9.88	9.67	qfq	34,355,341	338,775,453	1.13%
2025-12-04	10.29	10.39	9.74	9.77	9.56	qfq	38,478,555	383,084,593	-0.41%
2025-12-03	10.11	10.18	9.70	9.81	9.60	qfq	40,051,659	394,249,614	-2.87%
2025-12-02	10.31	10.39	10.01	10.10	9.88	qfq	37,368,534	378,822,734	-3.16%
2025-12-01	10.24	10.61	10.23	10.43	10.20	qfq	49,905,983	522,045,981	1.36%
2025-11-28	10.29	10.45	10.12	10.29	10.07	qfq	38,986,051	401,814,690	-0.96%
2025-11-27	10.18	10.41	10.14	10.39	10.16	qfq	44,182,749	453,929,237	1.07%
2025-11-26	9.86	10.42	9.79	10.28	10.06	qfq	69,057,520	705,540,595	3.63%
2025-11-25	9.95	10.16	9.87	9.92	9.70	qfq	33,994,414	339,023,545	-0.20%
2025-11-24	9.70	10.03	9.63	9.94	9.72	qfq	37,290,747	367,639,514	2.16%
2025-11-21	9.20	10.20	9.17	9.73	9.52	qfq	70,679,935	685,815,341	4.62%
2025-11-20	9.84	9.91	9.26	9.30	9.10	qfq	38,765,106	368,628,909	-5.49%
2025-11-19	9.81	9.90	9.71	9.84	9.63	qfq	23,433,628	230,097,350	0.10%
2025-11-18	9.93	9.99	9.60	9.83	9.62	qfq	36,567,706	356,243,719	-1.90%
2025-11-17	9.65	10.26	9.50	10.02	9.80	qfq	60,000,022	597,023,826	3.19%
2025-11-14	9.83	9.89	9.68	9.71	9.50	qfq	39,774,400	389,963,500	-1.42%
2025-11-13	10.13	10.26	9.69	9.85	9.64	qfq	80,183,888	790,653,122	-5.47%
2025-11-12	10.72	10.98	10.10	10.42	10.19	qfq	80,764,781	845,077,363	0.58%
2025-11-11	11.01	11.50	10.33	10.36	10.13	qfq	105,482,413	1,158,437,457	-6.58%
2025-11-10	10.71	11.26	10.62	11.09	10.85	qfq	80,747,975	886,681,129	3.26%
2025-11-07	11.00	11.00	10.58	10.74	10.51	qfq	95,208,415	1,024,492,111	-3.07%
2025-11-06	10.12	11.08	10.01	11.08	10.84	qfq	96,363,956	1,028,145,414	10.03%
2025-11-05	9.82	10.15	9.64	10.07	9.85	qfq	55,333,199	554,177,491	2.03%
2025-11-04	10.03	10.12	9.77	9.87	9.66	qfq	34,709,674	344,010,339	-1.69%
2025-11-03	10.19	10.45	9.94	10.04	9.82	qfq	70,534,365	711,019,323	-1.08%
2025-10-31	9.23	10.15	9.23	10.15	9.93	qfq	85,832,415	848,254,987	9.97%
2025-10-30	9.53	9.55	9.20	9.23	9.03	qfq	26,485,233	246,698,773	-3.15%
2025-10-29	9.57	9.57	9.43	9.53	9.32	qfq	17,075,916	161,978,424	-0.42%
2025-10-28	9.72	9.87	9.53	9.57	9.36	qfq	34,007,350	328,255,740	-1.54%
2025-10-27	9.79	9.94	9.48	9.72	9.51	qfq	69,373,460	675,848,050	3.96%
2025-10-24	9.27	9.37	9.25	9.35	9.15	qfq	16,346,489	152,387,406	0.86%
2025-10-23	9.25	9.29	9.07	9.27	9.07	qfq	15,272,693	139,971,296	-0.32%
2025-10-22	9.40	9.48	9.26	9.30	9.10	qfq	16,221,683	151,317,480	-0.75%
2025-10-21	9.35	9.40	9.23	9.37	9.17	qfq	15,436,926	144,447,456	1.19%
2025-10-20	9.35	9.43	9.19	9.26	9.06	qfq	17,676,561	164,527,505	0.54%
2025-10-17	9.62	9.66	9.19	9.21	9.01	qfq	26,015,138	243,742,970	-4.56%
2025-10-16	9.83	9.83	9.60	9.65	9.44	qfq	17,045,700	164,951,149	-1.83%
2025-10-15	9.67	9.89	9.56	9.83	9.62	qfq	31,311,201	304,537,557	1.76%
2025-10-14	10.12	10.18	9.58	9.66	9.45	qfq	36,121,626	354,805,453	-3.98%
2025-10-13	9.73	10.11	9.71	10.06	9.84	qfq	32,782,064	326,058,757	-2.61%
2025-10-10	10.53	10.82	10.29	10.33	10.11	qfq	50,198,022	527,622,969	-6.09%
2025-10-09	10.91	11.02	10.77	11.00	10.76	qfq	36,699,450	400,868,019	0.82%
2025-09-30	11.15	11.19	10.90	10.91	10.67	qfq	25,590,337	280,920,308	-1.53%
2025-09-29	10.87	11.38	10.87	11.08	10.84	qfq	37,932,118	421,707,180	2.03%
2025-09-26	11.20	11.40	10.83	10.86	10.62	qfq	38,057,472	421,945,955	-2.51%
2025-09-25	11.35	11.54	11.11	11.14	10.90	qfq	33,922,190	381,898,315	-2.71%
2025-09-24	11.72	11.74	11.05	11.45	11.20	qfq	53,603,416	607,447,447	-1.55%
2025-09-23	11.68	12.07	11.41	11.63	11.38	qfq	60,738,754	713,463,210	0.78%
2025-09-22	11.66	11.76	11.33	11.54	11.29	qfq	60,956,372	702,270,050	0.52%
2025-09-19	12.30	12.30	11.31	11.48	11.23	qfq	81,401,402	949,042,935	-6.59%
2025-09-18	12.95	13.14	12.12	12.29	12.02	qfq	138,967,911	1,754,892,542	-0.97%
2025-09-17	11.59	12.41	11.25	12.41	12.14	qfq	91,556,405	1,094,521,795	10.02%
2025-09-16	10.47	11.28	10.40	11.28	11.03	qfq	83,075,220	909,451,192	10.05%
2025-09-15	10.24	10.36	10.00	10.25	10.03	qfq	36,816,489	375,412,090	0.10%
2025-09-12	10.44	10.63	10.23	10.24	10.02	qfq	41,710,477	432,750,613	-1.82%
2025-09-11	10.09	10.49	9.96	10.43	10.20	qfq	53,622,536	548,787,655	3.17%
2025-09-10	10.16	10.29	10.01	10.11	9.89	qfq	58,319,802	592,045,421	-1.56%
2025-09-09	9.81	10.54	9.65	10.27	10.05	qfq	95,246,743	971,377,017	4.58%
2025-09-08	9.32	10.05	9.25	9.82	9.61	qfq	70,002,566	681,129,545	5.48%
2025-09-05	8.87	9.40	8.86	9.31	9.11	qfq	35,798,699	327,520,960	4.96%
2025-09-04	9.00	9.11	8.72	8.87	8.68	qfq	26,370,795	236,234,752	-0.56%
2025-09-03	9.24	9.26	8.86	8.92	8.73	qfq	34,243,131	309,736,913	-3.46%
2025-09-02	9.30	9.48	8.95	9.24	9.04	qfq	65,377,958	599,618,077	-0.32%
2025-09-01	9.43	9.45	9.20	9.27	9.07	qfq	65,101,658	607,025,497	-3.24%
2025-08-29	9.87	9.94	9.53	9.58	9.37	qfq	47,037,891	452,512,820	-2.74%
2025-08-28	9.72	9.91	9.56	9.85	9.64	qfq	58,729,230	573,001,281	1.03%
2025-08-27	9.68	10.26	9.67	9.75	9.54	qfq	90,817,343	906,007,776	0.83%
2025-08-26	9.70	9.80	9.52	9.67	9.46	qfq	57,927,603	561,212,049	0.62%
2025-08-25	9.90	9.96	9.54	9.61	9.40	qfq	66,877,686	645,297,806	-1.84%
2025-08-22	9.70	9.88	9.53	9.79	9.58	qfq	98,021,704	953,748,454	2.62%
2025-08-21	10.31	10.31	9.50	9.54	9.33	qfq	123,290,667	1,211,151,854	-8.36%
2025-08-20	9.57	10.41	9.55	10.41	10.18	qfq	116,744,619	1,170,939,136	10.04%
2025-08-19	9.40	9.58	9.22	9.46	9.25	qfq	88,544,073	830,797,784	0.11%
2025-08-18	9.60	9.93	9.37	9.45	9.24	qfq	120,224,555	1,154,421,030	-2.07%
2025-08-15	9.50	9.89	9.31	9.65	9.44	qfq	183,270,598	1,759,110,382	-1.63%
2025-08-14	9.27	9.81	9.19	9.81	9.60	qfq	212,647,827	2,049,480,072	9.98%
2025-08-13	8.17	8.92	8.11	8.92	8.73	qfq	110,557,293	955,853,526	9.99%
2025-08-12	7.95	8.18	7.91	8.11	7.93	qfq	35,570,759	285,078,020	2.14%
2025-08-11	8.01	8.02	7.93	7.94	7.77	qfq	27,401,060	218,345,293	-0.87%
2025-08-08	7.95	8.14	7.90	8.01	7.84	qfq	33,962,769	272,362,824	1.26%
2025-08-07	7.98	8.01	7.87	7.91	7.74	qfq	26,639,474	210,675,320	-1.13%
2025-08-06	8.04	8.16	7.93	8.00	7.83	qfq	40,772,716	326,469,751	-0.12%
2025-08-05	7.83	8.04	7.78	8.01	7.84	qfq	48,760,618	386,695,823	2.56%
2025-08-04	7.71	7.82	7.63	7.81	7.64	qfq	25,004,494	193,618,449	1.30%
2025-08-01	7.81	7.90	7.66	7.71	7.54	qfq	31,259,610	242,006,811	-1.28%
2025-07-31	7.86	7.92	7.67	7.81	7.64	qfq	53,610,578	417,424,200	-0.64%
2025-07-30	7.48	8.21	7.42	7.86	7.69	qfq	90,960,033	712,220,554	5.08%
2025-07-29	7.57	7.57	7.45	7.48	7.32	qfq	15,043,882	112,517,112	-1.19%
2025-07-28	7.60	7.61	7.52	7.57	7.41	qfq	14,681,934	111,146,161	-0.13%
2025-07-25	7.54	7.64	7.53	7.58	7.42	qfq	15,280,600	115,896,795	0.26%
2025-07-24	7.46	7.61	7.46	7.56	7.40	qfq	16,577,592	125,329,007	0.93%
2025-07-23	7.59	7.62	7.49	7.49	7.33	qfq	20,434,900	154,294,343	-1.32%
2025-07-22	7.65	7.65	7.54	7.59	7.42	qfq	20,582,952	156,015,666	-0.91%
2025-07-21	7.58	7.66	7.55	7.66	7.49	qfq	26,581,194	202,151,030	0.52%
2025-07-18	7.69	7.88	7.57	7.62	7.45	qfq	44,184,245	339,714,444	1.20%
2025-07-17	7.53	7.54	7.48	7.53	7.37	qfq	17,738,842	133,279,725	0.53%
2025-07-16	7.42	7.50	7.37	7.49	7.33	qfq	18,309,545	136,534,292	1.22%
2025-07-15	7.50	7.52	7.35	7.40	7.24	qfq	19,891,342	147,716,480	-1.60%
2025-07-14	7.43	7.52	7.35	7.52	7.36	qfq	22,233,108	166,260,803	1.21%
2025-07-11	7.40	7.46	7.37	7.43	7.27	qfq	17,997,478	133,735,975	0.13%
2025-07-10	7.37	7.44	7.34	7.42	7.26	qfq	16,638,376	122,893,859	0.41%
2025-07-09	7.46	7.52	7.37	7.39	7.23	qfq	22,279,700	166,023,117	-1.07%
2025-07-08	7.43	7.49	7.38	7.47	7.31	qfq	22,179,170	165,430,779	0.54%
2025-07-07	7.41	7.44	7.33	7.43	7.27	qfq	21,647,700	159,881,294	-0.13%
2025-07-04	7.53	7.57	7.42	7.44	7.28	qfq	31,716,706	236,806,211	-1.98%
2025-07-03	7.59	7.62	7.48	7.59	7.42	qfq	35,616,378	268,639,087	-0.39%
2025-07-02	7.77	7.84	7.61	7.62	7.45	qfq	52,593,825	404,389,569	0.13%
2025-07-01	7.77	7.88	7.56	7.61	7.44	qfq	67,608,529	515,742,498	-3.06%
2025-06-30	7.67	8.19	7.67	7.85	7.68	qfq	139,032,092	1,097,474,932	1.16%
2025-06-27	7.50	7.76	7.46	7.76	7.59	qfq	111,775,124	864,924,403	10.07%
2025-06-26	7.14	7.14	7.05	7.05	6.90	qfq	11,577,104	82,074,903	-1.26%
2025-06-25	7.10	7.14	7.06	7.14	6.98	qfq	12,468,117	88,566,729	0.71%
2025-06-24	6.86	7.10	6.86	7.09	6.94	qfq	16,512,731	116,057,417	3.81%
2025-06-23	6.69	6.89	6.68	6.83	6.68	qfq	10,293,514	70,082,209	1.34%
2025-06-20	6.80	6.86	6.73	6.74	6.59	qfq	10,327,502	69,975,083	-1.17%
2025-06-19	6.98	7.02	6.81	6.82	6.67	qfq	13,656,450	94,237,327	-2.71%
2025-06-18	7.05	7.07	6.97	7.01	6.86	qfq	8,677,700	60,807,099	-0.85%
2025-06-17	7.09	7.12	7.03	7.07	6.92	qfq	7,710,937	54,460,779	-0.14%
2025-06-16	7.03	7.13	7.02	7.08	6.93	qfq	7,195,343	50,949,620	0.14%
2025-06-13	7.17	7.21	7.05	7.07	6.92	qfq	16,951,800	120,447,306	-2.08%
2025-06-12	7.22	7.26	7.15	7.22	7.06	qfq	11,914,400	85,947,084	-0.28%
2025-06-11	7.17	7.30	7.17	7.24	7.08	qfq	21,163,682	153,538,003	1.97%
2025-06-10	7.20	7.27	7.06	7.10	6.95	qfq	16,856,163	120,499,849	-1.53%
2025-06-09	7.17	7.23	7.17	7.21	7.05	qfq	12,483,479	89,897,220	0.14%
2025-06-06	7.24	7.24	7.14	7.20	7.04	qfq	13,011,600	93,316,409	-0.41%
2025-06-05	7.24	7.26	7.17	7.23	7.07	qfq	12,659,258	91,277,524	-0.41%
2025-06-04	7.25	7.34	7.23	7.26	7.10	qfq	13,792,238	100,296,616	0.41%
2025-06-03	7.24	7.27	7.15	7.23	7.07	qfq	16,572,402	119,498,964	-1.09%
2025-05-30	7.55	7.57	7.23	7.31	7.15	qfq	32,939,196	242,727,703	-4.32%
2025-05-29	7.37	7.67	7.36	7.64	7.47	qfq	33,433,598	251,929,444	3.24%
2025-05-28	7.41	7.53	7.37	7.40	7.24	qfq	16,039,000	119,413,488	-0.13%
2025-05-27	7.53	7.54	7.36	7.41	7.25	qfq	15,447,603	114,576,712	-1.59%
2025-05-26	7.43	7.54	7.36	7.53	7.37	qfq	23,315,400	173,836,057	0.94%
2025-05-23	7.57	7.70	7.46	7.46	7.30	qfq	29,301,509	222,076,448	-0.80%
2025-05-22	7.67	7.74	7.49	7.52	7.36	qfq	27,154,816	205,870,821	-1.83%
2025-05-21	7.75	7.78	7.60	7.66	7.49	qfq	47,308,800	362,789,921	-1.42%
2025-05-20	7.24	7.96	7.19	7.77	7.60	qfq	74,097,437	574,151,311	7.32%
2025-05-19	7.27	7.32	7.14	7.24	7.08	qfq	14,966,262	107,747,460	-0.55%
2025-05-16	7.11	7.34	7.10	7.28	7.12	qfq	19,342,568	140,527,504	2.25%
2025-05-15	7.21	7.22	7.10	7.12	6.97	qfq	12,250,900	87,546,434	-1.66%
2025-05-14	7.38	7.38	7.21	7.24	7.08	qfq	20,947,181	151,970,504	-1.23%
2025-05-13	7.46	7.50	7.29	7.33	7.17	qfq	14,459,355	106,754,530	-0.68%
2025-05-12	7.37	7.44	7.31	7.38	7.22	qfq	12,925,815	95,318,456	1.23%
2025-05-09	7.39	7.39	7.25	7.29	7.13	qfq	13,837,200	101,088,634	-1.09%
2025-05-08	7.24	7.43	7.24	7.37	7.21	qfq	15,750,100	116,025,781	0.96%
2025-05-07	7.42	7.51	7.21	7.30	7.14	qfq	29,983,800	220,449,517	-1.48%
2025-05-06	7.41	7.54	7.30	7.41	7.25	qfq	35,668,000	264,354,878	1.51%
2025-04-30	7.03	7.39	6.98	7.30	7.14	qfq	35,283,295	253,723,303	5.49%
2025-04-29	6.91	7.00	6.86	6.92	6.77	qfq	15,355,503	106,729,147	0.14%
2025-04-28	7.06	7.06	6.89	6.91	6.76	qfq	14,588,300	101,437,545	-2.40%
2025-04-25	6.91	7.18	6.91	7.08	6.93	qfq	20,621,100	145,399,033	2.31%
2025-04-24	7.04	7.10	6.90	6.92	6.77	qfq	19,634,000	136,967,525	-1.00%
2025-04-23	6.85	7.03	6.85	6.99	6.84	qfq	26,460,944	183,917,325	3.10%
2025-04-22	6.77	6.85	6.71	6.78	6.63	qfq	15,588,700	105,695,932	0.00%
2025-04-21	6.61	6.79	6.52	6.78	6.63	qfq	14,847,627	99,390,768	2.57%
2025-04-18	6.54	6.63	6.45	6.61	6.47	qfq	12,188,376	79,704,663	1.69%
2025-04-17	6.41	6.56	6.41	6.50	6.36	qfq	11,813,276	77,014,298	0.15%
2025-04-16	6.64	6.66	6.39	6.49	6.35	qfq	18,934,355	123,728,550	-2.70%
2025-04-15	6.78	6.99	6.65	6.67	6.52	qfq	25,575,155	172,540,473	0.00%
2025-04-14	6.69	6.77	6.62	6.67	6.52	qfq	20,518,515	137,504,058	1.83%
2025-04-11	6.46	6.64	6.43	6.55	6.41	qfq	21,960,000	144,091,602	0.00%
2025-04-10	6.57	6.72	6.48	6.55	6.41	qfq	31,082,800	205,107,379	3.97%
2025-04-09	6.10	6.36	5.67	6.30	6.16	qfq	38,678,059	234,724,129	0.96%
2025-04-08	6.55	6.79	6.15	6.24	6.10	qfq	57,511,709	363,197,112	-8.64%
2025-04-07	7.00	7.13	6.83	6.83	6.68	qfq	21,449,700	147,655,514	-10.01%
2025-04-03	7.80	7.90	7.54	7.59	7.42	qfq	26,974,400	207,160,486	-3.80%
2025-04-02	7.79	8.00	7.75	7.89	7.72	qfq	19,350,887	153,174,527	0.51%
2025-04-01	7.90	8.03	7.83	7.85	7.68	qfq	17,090,900	135,053,111	-1.13%
2025-03-31	8.03	8.18	7.72	7.94	7.77	qfq	34,987,114	276,188,396	-1.61%
2025-03-28	8.03	8.29	7.97	8.07	7.89	qfq	27,475,300	222,569,166	0.25%
2025-03-27	8.21	8.21	7.99	8.05	7.87	qfq	25,251,200	204,158,972	-2.31%
2025-03-26	8.04	8.39	8.04	8.24	8.06	qfq	28,499,791	235,184,863	1.85%
2025-03-25	8.23	8.37	8.05	8.09	7.91	qfq	33,945,557	278,313,304	-1.34%
2025-03-24	8.44	8.51	7.98	8.20	8.02	qfq	63,932,333	524,919,150	-3.53%
2025-03-21	8.64	8.92	8.48	8.50	8.32	qfq	62,284,765	538,693,294	-2.63%
2025-03-20	8.60	8.88	8.47	8.73	8.54	qfq	58,459,654	508,863,749	1.75%
2025-03-19	8.56	8.77	8.53	8.58	8.39	qfq	48,453,529	418,668,098	-0.35%
2025-03-18	8.67	9.00	8.46	8.61	8.42	qfq	69,019,271	596,805,949	-1.15%
2025-03-17	8.62	8.76	8.39	8.71	8.52	qfq	79,351,504	682,876,879	1.16%
2025-03-14	8.00	8.68	7.90	8.61	8.42	qfq	112,671,682	939,077,234	7.22%
2025-03-13	8.13	8.25	7.82	8.03	7.86	qfq	64,543,733	514,007,169	-1.23%
2025-03-12	8.35	8.40	8.11	8.13	7.95	qfq	81,723,055	671,989,705	-2.63%
2025-03-11	7.89	8.46	7.88	8.35	8.17	qfq	99,652,676	818,916,143	3.73%
2025-03-10	7.86	8.29	7.84	8.05	7.87	qfq	141,915,903	1,141,698,485	1.26%
2025-03-07	7.47	8.16	7.47	7.95	7.78	qfq	141,820,748	1,143,694,408	7.14%
2025-03-06	7.31	7.48	7.31	7.42	7.26	qfq	27,496,100	203,722,606	1.92%
2025-03-05	7.28	7.37	7.18	7.28	7.12	qfq	24,389,677	176,705,548	-0.41%
2025-03-04	7.20	7.43	7.17	7.31	7.15	qfq	22,777,033	166,825,408	0.14%
2025-03-03	7.50	7.70	7.26	7.30	7.14	qfq	43,845,400	327,204,432	-1.22%
2025-02-28	7.86	7.89	7.38	7.39	7.23	qfq	60,147,552	456,351,390	-3.90%
2025-02-27	7.75	7.76	7.46	7.69	7.52	qfq	55,535,758	423,904,526	0.26%
2025-02-26	7.29	7.75	7.29	7.67	7.50	qfq	65,603,175	495,536,103	5.65%
2025-02-25	7.16	7.40	7.11	7.26	7.10	qfq	47,687,279	347,960,992	0.00%
2025-02-24	6.90	7.35	6.86	7.26	7.10	qfq	49,257,503	352,361,429	5.22%
2025-02-21	6.85	6.91	6.79	6.90	6.75	qfq	17,692,854	121,473,775	0.15%
2025-02-20	6.88	7.01	6.78	6.89	6.74	qfq	20,508,343	140,820,545	0.15%
2025-02-19	6.70	6.90	6.68	6.88	6.73	qfq	18,404,884	125,879,388	2.53%
2025-02-18	6.87	6.89	6.69	6.71	6.56	qfq	18,259,900	124,180,193	-2.33%
2025-02-17	6.93	6.99	6.82	6.87	6.72	qfq	22,826,952	157,138,068	-1.01%
2025-02-14	6.92	7.08	6.87	6.94	6.79	qfq	21,785,396	152,341,773	0.58%
2025-02-13	7.01	7.08	6.89	6.90	6.75	qfq	17,342,809	120,857,269	-1.85%
2025-02-12	7.05	7.07	6.96	7.03	6.88	qfq	12,906,969	90,617,343	0.29%
2025-02-11	7.07	7.10	6.97	7.01	6.86	qfq	14,302,200	100,344,390	-1.27%
2025-02-10	7.10	7.14	7.06	7.10	6.95	qfq	15,390,601	109,149,297	-0.28%
2025-02-07	7.08	7.19	7.03	7.12	6.97	qfq	21,931,204	156,231,351	0.71%
2025-02-06	6.90	7.08	6.85	7.07	6.92	qfq	16,778,701	116,856,736	2.61%
2025-02-05	6.95	6.97	6.86	6.89	6.74	qfq	9,864,800	68,062,878	-0.29%
2025-01-27	7.03	7.07	6.90	6.91	6.76	qfq	11,117,900	77,413,189	-1.29%
2025-01-24	6.91	7.01	6.90	7.00	6.85	qfq	11,823,810	82,339,226	1.16%
2025-01-23	7.00	7.06	6.92	6.92	6.77	qfq	14,067,510	98,371,997	0.14%
2025-01-22	7.00	7.00	6.88	6.91	6.76	qfq	13,189,000	91,314,101	-4.43%
2025-01-21	7.25	7.27	7.14	7.23	6.86	qfq	14,795,001	106,505,731	0.28%
2025-01-20	7.19	7.30	7.19	7.21	6.84	qfq	17,629,839	127,544,954	0.28%
2025-01-17	7.25	7.34	7.14	7.19	6.82	qfq	22,420,402	161,984,252	1.13%
2025-01-16	7.10	7.15	7.01	7.11	6.75	qfq	17,853,385	126,385,655	2.60%
2025-01-15	6.99	7.00	6.90	6.93	6.58	qfq	9,038,500	62,733,944	-0.57%
2025-01-14	6.66	6.97	6.66	6.97	6.61	qfq	18,135,102	124,371,088	5.13%
2025-01-13	6.61	6.72	6.50	6.63	6.29	qfq	11,097,200	73,350,459	-0.60%
2025-01-10	6.72	6.93	6.66	6.67	6.33	qfq	19,103,223	130,249,024	-1.19%
2025-01-09	6.68	6.79	6.64	6.75	6.41	qfq	11,798,804	79,572,713	0.30%
2025-01-08	6.75	6.77	6.51	6.73	6.39	qfq	15,862,523	105,522,434	-0.59%
2025-01-07	6.69	6.82	6.66	6.77	6.42	qfq	12,470,600	84,003,828	0.45%
2025-01-06	6.69	6.87	6.57	6.74	6.40	qfq	13,478,600	90,775,021	0.15%
2025-01-03	7.02	7.04	6.70	6.73	6.39	qfq	17,790,200	122,168,530	-3.30%
2025-01-02	7.08	7.22	6.88	6.96	6.60	qfq	19,432,700	137,335,593	-0.85%
2024-12-31	7.35	7.36	7.01	7.02	6.66	qfq	20,045,821	143,426,249	-4.23%
2024-12-30	7.41	7.42	7.26	7.33	6.96	qfq	11,320,940	83,129,612	-1.08%
2024-12-27	7.35	7.45	7.34	7.41	7.03	qfq	16,499,525	122,142,766	1.37%
2024-12-26	7.19	7.39	7.17	7.31	6.94	qfq	13,684,184	100,182,773	1.25%
2024-12-25	7.29	7.32	7.11	7.22	6.85	qfq	14,317,700	103,113,828	-1.37%
2024-12-24	7.17	7.36	7.16	7.32	6.95	qfq	13,819,700	100,608,275	2.38%
2024-12-23	7.46	7.50	7.13	7.15	6.78	qfq	19,841,900	144,456,288	-4.16%
2024-12-20	7.41	7.59	7.37	7.46	7.08	qfq	16,534,300	123,215,490	0.67%
2024-12-19	7.36	7.47	7.30	7.41	7.03	qfq	16,042,568	118,221,186	-0.40%
2024-12-18	7.36	7.74	7.36	7.44	7.06	qfq	28,929,000	217,453,998	2.48%
2024-12-17	7.50	7.51	7.25	7.26	6.89	qfq	19,290,200	141,685,487	-2.94%
2024-12-16	7.61	7.63	7.42	7.48	7.10	qfq	19,568,068	147,079,667	-1.71%
2024-12-13	7.82	7.88	7.60	7.61	7.22	qfq	32,692,484	252,385,606	-3.79%
2024-12-12	7.80	7.99	7.75	7.91	7.51	qfq	40,816,729	321,267,445	2.06%
2024-12-11	7.70	7.77	7.60	7.75	7.35	qfq	25,813,344	198,415,586	0.39%
2024-12-10	7.95	7.99	7.67	7.72	7.33	qfq	47,515,611	370,512,387	0.00%
2024-12-09	7.59	7.83	7.56	7.72	7.33	qfq	37,148,876	286,697,769	1.85%
2024-12-06	7.54	7.61	7.41	7.58	7.19	qfq	24,496,332	184,339,157	0.40%
2024-12-05	7.37	7.66	7.32	7.55	7.16	qfq	35,046,948	263,598,196	2.86%
2024-12-04	7.45	7.54	7.30	7.34	6.96	qfq	21,984,619	162,868,692	-2.13%
2024-12-03	7.51	7.53	7.38	7.50	7.12	qfq	24,861,268	185,129,130	-0.27%
2024-12-02	7.46	7.54	7.44	7.52	7.14	qfq	27,682,579	207,596,160	0.94%
2024-11-29	7.41	7.54	7.28	7.45	7.07	qfq	32,475,052	240,877,883	-0.13%
2024-11-28	7.63	7.65	7.44	7.46	7.08	qfq	27,038,800	204,201,466	-2.99%
2024-11-27	7.72	7.79	7.43	7.69	7.30	qfq	39,474,631	298,416,103	-1.66%
2024-11-26	7.70	7.96	7.60	7.82	7.42	qfq	45,883,800	357,286,159	-0.38%
2024-11-25	7.57	7.96	7.57	7.85	7.35	qfq	46,560,131	362,515,194	4.39%
2024-11-22	7.72	7.79	7.50	7.52	7.04	qfq	30,720,251	235,786,464	-2.59%
2024-11-21	7.75	7.82	7.60	7.72	7.22	qfq	28,610,005	220,861,012	-1.28%
2024-11-20	7.78	7.87	7.68	7.82	7.32	qfq	35,423,127	275,741,976	0.77%
2024-11-19	7.36	7.77	7.36	7.76	7.26	qfq	48,936,376	370,997,970	6.01%
2024-11-18	7.28	7.48	7.24	7.32	6.85	qfq	32,203,471	236,316,158	0.27%
2024-11-15	7.53	7.64	7.28	7.30	6.83	qfq	35,942,733	268,691,218	-4.07%
2024-11-14	7.82	7.90	7.60	7.61	7.12	qfq	32,423,421	250,843,246	-3.55%
2024-11-13	7.92	7.98	7.67	7.89	7.38	qfq	54,836,324	428,588,621	-3.07%
2024-11-12	8.07	8.55	8.06	8.14	7.62	qfq	86,407,794	712,363,309	1.75%
2024-11-11	7.90	8.07	7.80	8.00	7.49	qfq	80,365,140	635,560,102	-0.62%
2024-11-08	8.19	8.57	7.95	8.05	7.53	qfq	142,702,306	1,172,232,331	1.39%
2024-11-07	7.60	7.94	7.37	7.94	7.43	qfq	115,755,290	889,072,700	9.97%
2024-11-06	7.02	7.42	6.89	7.22	6.76	qfq	76,432,455	546,662,362	3.14%
2024-11-05	6.86	7.03	6.81	7.00	6.55	qfq	38,606,427	269,007,772	2.04%
2024-11-04	6.82	6.94	6.77	6.86	6.42	qfq	29,291,272	200,416,476	0.73%
2024-11-01	7.01	7.02	6.74	6.81	6.37	qfq	40,416,582	276,834,313	-3.40%
2024-10-31	6.96	7.14	6.90	7.05	6.60	qfq	55,030,752	387,648,986	1.73%
2024-10-30	6.75	6.95	6.66	6.93	6.48	qfq	39,793,705	273,844,598	2.36%
2024-10-29	6.83	6.92	6.68	6.77	6.33	qfq	33,876,693	230,716,960	-0.88%
2024-10-28	6.63	6.83	6.56	6.83	6.39	qfq	41,366,632	279,057,933	2.55%
2024-10-25	6.59	6.76	6.51	6.66	6.23	qfq	53,748,400	355,998,642	-1.91%
2024-10-24	6.70	6.98	6.60	6.79	6.35	qfq	46,944,950	318,877,329	1.80%
2024-10-23	6.66	6.76	6.55	6.67	6.24	qfq	32,454,550	216,185,070	0.60%
2024-10-22	6.35	6.66	6.33	6.63	6.20	qfq	35,524,240	231,603,461	4.25%
2024-10-21	6.32	6.41	6.27	6.36	5.95	qfq	28,345,561	179,912,977	1.44%
2024-10-18	6.08	6.36	6.06	6.27	5.87	qfq	26,020,258	162,038,066	2.79%
2024-10-17	6.19	6.28	6.08	6.10	5.71	qfq	18,335,904	113,243,253	-0.81%
2024-10-16	6.11	6.21	6.07	6.15	5.75	qfq	17,971,022	110,315,676	-0.65%
2024-10-15	6.33	6.38	6.19	6.19	5.79	qfq	22,963,629	144,221,280	-3.13%
2024-10-14	6.30	6.43	6.21	6.39	5.98	qfq	23,359,500	147,878,741	1.11%
2024-10-11	6.70	6.70	6.24	6.32	5.91	qfq	26,360,407	168,889,587	-5.25%
2024-10-10	6.69	6.83	6.51	6.67	6.24	qfq	28,474,350	190,182,366	1.06%
2024-10-09	7.10	7.10	6.57	6.60	6.18	qfq	44,707,469	305,298,591	-8.97%
2024-10-08	7.48	7.48	6.89	7.25	6.78	qfq	62,552,019	450,759,555	6.62%
2024-09-30	6.56	6.84	6.36	6.80	6.36	qfq	52,129,115	345,527,149	9.15%
2024-09-27	6.02	6.34	6.02	6.23	5.83	qfq	33,020,384	204,221,440	4.36%
2024-09-26	5.76	5.97	5.74	5.97	5.59	qfq	19,417,800	114,065,603	3.11%
2024-09-25	5.85	5.96	5.78	5.79	5.42	qfq	23,099,172	135,808,554	0.00%
2024-09-24	5.62	5.80	5.60	5.79	5.42	qfq	17,998,226	102,874,610	3.39%
2024-09-23	5.58	5.64	5.56	5.60	5.24	qfq	6,171,122	34,502,952	-0.18%
2024-09-20	5.60	5.65	5.55	5.61	5.25	qfq	7,863,100	44,024,584	0.72%
2024-09-19	5.46	5.59	5.43	5.57	5.21	qfq	9,277,600	51,395,123	2.39%
2024-09-18	5.44	5.49	5.34	5.44	5.09	qfq	7,222,100	39,139,495	0.00%
2024-09-13	5.55	5.55	5.44	5.44	5.09	qfq	7,049,650	38,615,792	-1.63%
2024-09-12	5.61	5.67	5.52	5.53	5.17	qfq	7,279,056	40,766,946	-1.60%
2024-09-11	5.58	5.68	5.56	5.62	5.26	qfq	8,494,400	47,819,571	0.00%
2024-09-10	5.62	5.64	5.49	5.62	5.26	qfq	10,906,256	60,681,408	0.00%
2024-09-09	5.60	5.66	5.55	5.62	5.26	qfq	8,331,838	46,744,911	-0.18%
2024-09-06	5.71	5.76	5.61	5.63	5.27	qfq	8,361,800	47,483,962	-1.92%
2024-09-05	5.68	5.77	5.68	5.74	5.37	qfq	10,917,300	62,522,212	1.23%
2024-09-04	5.71	5.73	5.64	5.67	5.31	qfq	11,568,002	65,744,668	-1.22%
2024-09-03	5.72	5.80	5.70	5.74	5.37	qfq	11,316,150	65,059,315	0.00%
2024-09-02	5.77	5.82	5.71	5.74	5.37	qfq	21,089,182	121,741,037	0.17%
2024-08-30	5.68	5.81	5.68	5.73	5.36	qfq	18,362,000	105,975,581	0.35%
2024-08-29	5.53	5.75	5.53	5.71	5.34	qfq	16,394,783	93,248,834	2.70%
2024-08-28	5.45	5.59	5.45	5.56	5.20	qfq	8,166,570	45,217,946	1.09%
2024-08-27	5.52	5.60	5.49	5.50	5.15	qfq	10,243,100	56,743,405	-0.72%
2024-08-26	5.43	5.59	5.43	5.54	5.18	qfq	9,611,366	53,190,291	1.47%
2024-08-23	5.31	5.46	5.29	5.46	5.11	qfq	10,671,894	57,540,542	2.82%
2024-08-22	5.45	5.46	5.29	5.31	4.97	qfq	8,593,008	46,096,785	-2.57%
2024-08-21	5.43	5.49	5.43	5.45	5.10	qfq	6,039,619	32,981,670	-0.18%
2024-08-20	5.57	5.58	5.41	5.46	5.11	qfq	11,233,011	61,517,868	-2.33%
2024-08-19	5.49	5.60	5.45	5.59	5.23	qfq	11,061,405	61,523,358	1.82%
2024-08-16	5.53	5.54	5.46	5.49	5.14	qfq	7,899,500	43,437,143	-0.36%
2024-08-15	5.41	5.58	5.37	5.51	5.16	qfq	11,700,302	64,115,812	1.85%
2024-08-14	5.45	5.48	5.41	5.41	5.06	qfq	5,668,100	30,839,561	-1.10%
2024-08-13	5.42	5.48	5.38	5.47	5.12	qfq	8,002,200	43,506,626	0.55%
2024-08-12	5.49	5.53	5.42	5.44	5.09	qfq	7,910,900	43,249,262	-1.27%
2024-08-09	5.54	5.62	5.51	5.51	5.16	qfq	8,732,600	48,647,260	-0.36%
2024-08-08	5.51	5.59	5.41	5.53	5.17	qfq	12,084,676	66,472,443	-0.54%
2024-08-07	5.56	5.59	5.52	5.56	5.20	qfq	9,035,900	50,206,374	0.00%
2024-08-06	5.58	5.61	5.49	5.56	5.20	qfq	10,740,600	59,528,938	1.09%
2024-08-05	5.68	5.79	5.50	5.50	5.15	qfq	19,501,600	109,715,396	-3.85%
2024-08-02	5.79	5.86	5.71	5.72	5.35	qfq	14,713,000	85,106,529	-1.55%
2024-08-01	5.86	5.90	5.80	5.81	5.44	qfq	18,428,800	107,641,547	-1.02%
2024-07-31	5.65	5.89	5.64	5.87	5.49	qfq	21,108,134	122,755,512	3.35%
2024-07-30	5.57	5.72	5.51	5.68	5.31	qfq	15,101,738	84,963,489	1.07%
2024-07-29	5.61	5.66	5.55	5.62	5.26	qfq	11,027,823	61,880,602	0.18%
2024-07-26	5.50	5.65	5.49	5.61	5.25	qfq	14,162,085	79,297,270	2.00%
2024-07-25	5.47	5.54	5.40	5.50	5.15	qfq	16,490,676	90,253,976	1.48%
2024-07-24	5.61	5.67	5.41	5.42	5.07	qfq	18,838,388	103,531,324	-3.90%
2024-07-23	5.82	5.86	5.62	5.64	5.28	qfq	15,043,100	86,241,086	-2.93%
2024-07-22	5.65	5.83	5.63	5.81	5.44	qfq	22,154,852	127,741,891	2.29%
2024-07-19	5.66	5.75	5.64	5.68	5.31	qfq	16,917,750	96,511,745	-0.70%
2024-07-18	5.65	5.76	5.53	5.72	5.35	qfq	20,593,388	116,564,147	0.53%
2024-07-17	5.90	5.92	5.67	5.69	5.32	qfq	27,678,395	159,605,191	-3.89%
2024-07-16	5.80	6.02	5.79	5.92	5.54	qfq	28,900,396	170,901,582	0.85%
2024-07-15	5.86	5.98	5.81	5.87	5.49	qfq	34,352,127	201,666,024	-0.34%
2024-07-12	5.91	5.96	5.76	5.89	5.51	qfq	65,838,618	384,907,455	1.90%
2024-07-11	5.70	5.78	5.57	5.78	5.41	qfq	35,220,649	201,319,967	10.10%
2024-07-10	5.14	5.31	5.11	5.25	4.91	qfq	14,455,178	75,904,870	1.74%
2024-07-09	5.00	5.16	4.96	5.16	4.83	qfq	14,518,681	73,633,483	3.41%
2024-07-08	5.15	5.17	4.96	4.99	4.67	qfq	14,801,500	74,616,679	-3.85%
2024-07-05	5.16	5.22	5.07	5.19	4.86	qfq	10,095,067	51,805,493	0.19%
2024-07-04	5.30	5.38	5.16	5.18	4.85	qfq	12,117,900	63,768,071	-2.26%
2024-07-03	5.37	5.47	5.28	5.30	4.96	qfq	13,965,300	74,775,025	-0.75%
2024-07-02	5.34	5.41	5.30	5.34	5.00	qfq	12,643,100	67,664,903	0.75%
2024-07-01	5.24	5.32	5.17	5.30	4.96	qfq	11,626,014	60,985,064	0.95%
2024-06-28	5.22	5.33	5.19	5.25	4.91	qfq	10,931,373	57,694,208	0.57%
2024-06-27	5.37	5.40	5.21	5.22	4.88	qfq	13,527,173	71,739,562	-3.33%
2024-06-26	5.19	5.43	5.17	5.40	5.05	qfq	16,815,484	89,513,111	3.45%
2024-06-25	5.17	5.34	5.17	5.22	4.88	qfq	12,995,600	68,165,190	1.56%
2024-06-24	5.28	5.29	5.08	5.14	4.81	qfq	14,501,316	75,047,433	-3.38%
2024-06-21	5.23	5.37	5.19	5.32	4.98	qfq	10,772,106	57,213,263	1.72%
2024-06-20	5.46	5.46	5.22	5.23	4.89	qfq	15,081,446	79,947,280	-4.04%
2024-06-19	5.61	5.62	5.45	5.45	5.10	qfq	16,114,906	88,761,663	-2.68%
2024-06-18	5.37	5.60	5.36	5.60	5.24	qfq	19,090,216	105,631,358	4.28%
2024-06-17	5.35	5.43	5.32	5.37	5.02	qfq	8,165,571	43,901,932	-0.19%
2024-06-14	5.38	5.43	5.31	5.38	5.03	qfq	8,194,600	43,969,288	-0.19%
2024-06-13	5.45	5.48	5.36	5.39	5.04	qfq	9,494,800	51,344,559	-1.28%
2024-06-12	5.42	5.48	5.38	5.46	5.11	qfq	9,854,416	53,663,423	0.92%
2024-06-11	5.46	5.46	5.33	5.41	5.06	qfq	14,186,100	76,350,429	-0.92%
2024-06-07	5.42	5.50	5.35	5.46	5.11	qfq	13,767,413	74,930,013	2.06%
2024-06-06	5.53	5.57	5.32	5.35	5.01	qfq	18,594,846	100,460,731	-3.25%
2024-06-05	5.66	5.68	5.52	5.53	5.17	qfq	12,216,210	68,495,061	-2.47%
2024-06-04	5.65	5.70	5.59	5.67	5.31	qfq	12,241,765	68,921,004	-0.18%
2024-06-03	5.81	5.85	5.63	5.68	5.31	qfq	15,252,607	87,709,738	-2.24%
2024-05-31	5.77	5.84	5.75	5.81	5.44	qfq	16,352,916	94,697,838	0.87%
2024-05-30	5.75	5.78	5.66	5.76	5.39	qfq	15,886,400	90,674,718	0.00%
2024-05-29	5.63	5.77	5.59	5.76	5.39	qfq	18,165,756	103,282,925	2.67%
2024-05-28	5.70	5.74	5.59	5.61	5.25	qfq	11,705,100	66,137,413	-1.58%
2024-05-27	5.72	5.81	5.57	5.70	5.33	qfq	16,339,454	92,130,064	-0.52%
2024-05-24	5.82	5.87	5.71	5.73	5.36	qfq	10,700,200	61,823,971	-1.55%
2024-05-23	5.92	5.94	5.77	5.82	5.45	qfq	15,524,068	90,525,341	-2.02%
2024-05-22	5.91	6.02	5.91	5.94	5.56	qfq	13,341,845	79,510,415	0.17%
2024-05-21	6.06	6.07	5.89	5.93	5.55	qfq	22,078,800	130,863,772	-2.47%
2024-05-20	6.09	6.13	6.06	6.08	5.69	qfq	18,627,000	113,342,892	-0.49%
2024-05-17	6.06	6.11	6.03	6.11	5.72	qfq	15,873,275	96,345,881	0.49%
2024-05-16	6.08	6.14	6.05	6.08	5.69	qfq	17,459,900	106,376,565	0.33%
2024-05-15	6.06	6.10	6.00	6.06	5.67	qfq	15,692,199	95,073,719	-0.16%
2024-05-14	6.13	6.21	5.98	6.07	5.68	qfq	30,567,352	185,246,292	-0.98%
2024-05-13	6.25	6.28	6.10	6.13	5.74	qfq	25,534,700	157,353,090	-3.77%
2024-05-10	6.46	6.51	6.31	6.37	5.96	qfq	22,112,730	140,737,708	-1.85%
2024-05-09	6.39	6.58	6.37	6.49	6.07	qfq	24,124,170	156,576,421	1.56%
2024-05-08	6.60	6.60	6.25	6.39	5.98	qfq	51,222,002	327,525,053	-5.75%
2024-05-07	6.91	6.93	6.75	6.78	6.34	qfq	23,890,786	163,049,691	-1.88%
2024-05-06	6.80	6.94	6.78	6.91	6.47	qfq	35,374,438	243,516,658	3.60%
2024-04-30	6.78	6.86	6.63	6.67	6.24	qfq	23,569,800	158,298,264	-1.04%
2024-04-29	6.78	6.86	6.61	6.74	6.31	qfq	36,824,458	247,965,213	1.97%
2024-04-26	6.30	6.67	6.29	6.61	6.19	qfq	29,403,902	191,289,679	3.77%
2024-04-25	6.43	6.51	6.35	6.37	5.96	qfq	18,470,422	118,517,764	-2.15%
2024-04-24	6.37	6.51	6.33	6.51	6.09	qfq	22,815,667	146,730,791	3.17%
2024-04-23	6.11	6.32	6.11	6.31	5.90	qfq	18,979,888	119,076,921	2.60%
2024-04-22	6.13	6.24	6.04	6.15	5.75	qfq	12,018,030	73,967,853	-0.65%
2024-04-19	6.18	6.33	6.16	6.19	5.79	qfq	14,827,170	92,261,337	-0.64%
2024-04-18	6.22	6.38	6.16	6.23	5.83	qfq	23,316,575	146,499,337	-0.48%
2024-04-17	6.00	6.26	6.00	6.26	5.86	qfq	23,188,709	142,934,923	6.28%
2024-04-16	6.09	6.14	5.81	5.89	5.51	qfq	24,478,360	145,981,179	-4.23%
2024-04-15	6.24	6.35	6.00	6.15	5.75	qfq	24,420,562	150,034,985	-1.91%
2024-04-12	6.36	6.44	6.25	6.27	5.87	qfq	16,966,970	107,717,340	-1.26%
2024-04-11	6.23	6.42	6.17	6.35	5.94	qfq	20,078,943	127,382,702	1.44%
2024-04-10	6.45	6.48	6.15	6.26	5.86	qfq	24,666,268	154,757,584	-2.95%
2024-04-09	6.39	6.50	6.38	6.45	6.04	qfq	20,570,512	132,291,450	0.78%
2024-04-08	6.67	6.75	6.39	6.40	5.99	qfq	36,428,536	236,180,450	-4.19%
2024-04-03	6.93	6.94	6.57	6.68	6.25	qfq	45,446,015	303,554,678	-3.47%
2024-04-02	7.20	7.21	6.89	6.92	6.48	qfq	59,261,946	414,872,141	-5.34%
2024-04-01	7.18	7.46	7.07	7.31	6.84	qfq	73,298,733	533,661,053	2.24%
2024-03-29	7.59	7.65	7.09	7.15	6.69	qfq	81,585,357	598,068,511	0.85%
2024-03-28	6.66	7.23	6.66	7.09	6.63	qfq	56,781,767	398,623,207	3.05%
2024-03-27	7.36	7.38	6.88	6.88	6.44	qfq	71,763,847	509,759,614	-9.95%
2024-03-26	7.00	7.70	6.92	7.64	7.15	qfq	115,818,656	866,241,570	8.99%
2024-03-25	6.65	7.20	6.65	7.01	6.56	qfq	66,079,380	460,348,461	4.47%
2024-03-22	6.75	6.78	6.58	6.71	6.28	qfq	28,483,845	190,097,758	-1.03%
2024-03-21	6.85	6.87	6.72	6.78	6.34	qfq	25,965,588	176,262,757	-0.73%
2024-03-20	6.79	6.93	6.72	6.83	6.39	qfq	29,865,761	203,354,117	-0.44%
2024-03-19	6.91	7.08	6.86	6.86	6.42	qfq	35,213,993	243,803,024	-1.86%
2024-03-18	7.10	7.16	6.83	6.99	6.54	qfq	57,383,400	397,591,683	0.00%
2024-03-15	6.47	6.99	6.43	6.99	6.54	qfq	58,890,555	395,713,897	6.72%
2024-03-14	6.73	6.74	6.39	6.55	6.13	qfq	48,562,710	316,663,540	-2.67%
2024-03-13	6.51	6.93	6.41	6.73	6.30	qfq	70,029,450	468,639,522	5.16%
2024-03-12	6.18	6.47	6.12	6.40	5.99	qfq	38,822,721	245,002,620	4.58%
2024-03-11	5.90	6.12	5.89	6.12	5.73	qfq	24,002,167	144,832,126	4.26%
2024-03-08	5.86	5.92	5.79	5.87	5.49	qfq	12,268,375	71,756,914	0.34%
2024-03-07	5.97	6.02	5.84	5.85	5.47	qfq	17,496,939	103,948,141	-1.35%
2024-03-06	5.90	6.02	5.87	5.93	5.55	qfq	19,201,462	113,946,181	0.17%
2024-03-05	6.02	6.02	5.87	5.92	5.54	qfq	20,625,933	122,643,342	-2.47%
2024-03-04	6.12	6.14	5.94	6.07	5.68	qfq	25,364,829	153,150,163	-1.30%
2024-03-01	6.06	6.25	6.04	6.15	5.75	qfq	28,019,158	171,832,449	1.32%
2024-02-29	5.67	6.07	5.66	6.07	5.68	qfq	34,168,703	203,283,935	6.49%
2024-02-28	6.26	6.27	5.67	5.70	5.33	qfq	44,678,328	269,279,949	-8.51%
2024-02-27	6.03	6.24	6.00	6.23	5.83	qfq	29,203,000	179,925,705	3.15%
2024-02-26	6.03	6.15	5.95	6.04	5.65	qfq	37,639,945	227,757,175	2.72%
2024-02-23	5.66	5.91	5.60	5.88	5.50	qfq	30,756,405	177,395,770	4.44%
2024-02-22	5.51	5.64	5.49	5.63	5.27	qfq	25,661,503	143,090,591	1.81%
2024-02-21	5.32	5.77	5.30	5.53	5.17	qfq	40,033,453	223,633,243	2.60%
2024-02-20	5.38	5.42	5.22	5.39	5.04	qfq	28,909,190	155,150,252	-0.55%
2024-02-19	5.19	5.55	5.19	5.42	5.07	qfq	56,772,092	308,266,943	7.33%
2024-02-08	4.72	5.05	4.70	5.05	4.73	qfq	33,729,088	165,554,461	10.02%
2024-02-07	4.57	4.78	4.44	4.59	4.29	qfq	38,074,848	175,136,440	1.10%
2024-02-06	4.31	4.69	4.10	4.54	4.25	qfq	37,886,084	166,300,055	3.42%
2024-02-05	4.86	4.87	4.39	4.39	4.11	qfq	28,568,449	128,615,465	-10.04%
2024-02-02	5.15	5.30	4.70	4.88	4.57	qfq	21,424,845	106,637,339	-5.24%
2024-02-01	5.18	5.28	5.06	5.15	4.82	qfq	17,313,752	89,548,743	-2.09%
2024-01-31	5.50	5.51	5.19	5.26	4.92	qfq	16,931,096	90,148,519	-3.84%
2024-01-30	5.59	5.72	5.46	5.47	5.12	qfq	10,967,900	61,199,305	-3.19%
2024-01-29	5.81	5.85	5.61	5.65	5.29	qfq	14,180,861	80,855,243	-2.59%
2024-01-26	5.83	5.89	5.76	5.80	5.43	qfq	16,335,913	95,216,105	-0.85%
2024-01-25	5.67	5.85	5.60	5.85	5.47	qfq	21,574,835	124,252,612	3.17%
2024-01-24	5.61	5.72	5.42	5.67	5.31	qfq	17,445,600	97,609,092	1.25%
2024-01-23	5.60	5.62	5.46	5.60	5.24	qfq	17,769,697	98,905,630	0.36%
2024-01-22	5.89	5.96	5.53	5.58	5.22	qfq	20,741,442	119,251,532	-5.10%
2024-01-19	5.94	6.02	5.88	5.88	5.50	qfq	14,706,131	87,389,344	-1.18%
2024-01-18	6.03	6.11	5.77	5.95	5.57	qfq	32,462,541	191,249,721	-1.49%
2024-01-17	6.26	6.27	6.04	6.04	5.65	qfq	14,117,685	86,886,345	-3.82%
2024-01-16	6.34	6.35	6.18	6.28	5.88	qfq	18,911,278	118,211,209	-1.10%
2024-01-15	6.36	6.43	6.26	6.35	5.94	qfq	15,812,774	100,326,704	-0.47%
2024-01-12	6.45	6.45	6.34	6.38	5.97	qfq	13,469,500	86,157,624	-0.93%
2024-01-11	6.40	6.51	6.36	6.44	6.03	qfq	20,690,089	132,912,373	0.63%
2024-01-10	6.53	6.53	6.39	6.40	5.99	qfq	11,216,868	72,416,895	-1.54%
2024-01-09	6.53	6.65	6.42	6.50	6.08	qfq	18,110,738	118,237,410	-0.31%
2024-01-08	6.61	6.63	6.51	6.52	6.10	qfq	12,976,691	85,085,081	-1.21%
2024-01-05	6.67	6.74	6.57	6.60	6.18	qfq	15,716,702	104,527,962	-0.90%
2024-01-04	6.82	6.82	6.62	6.66	6.23	qfq	19,962,602	133,360,090	-2.06%
2024-01-03	6.95	6.95	6.73	6.80	6.36	qfq	16,084,200	109,565,430	-2.02%
2024-01-02	7.00	7.06	6.94	6.94	6.49	qfq	16,466,053	115,383,874	-0.86%
2023-12-29	6.86	7.05	6.81	7.00	6.55	qfq	22,872,637	159,607,672	1.30%
2023-12-28	6.81	6.98	6.74	6.91	6.47	qfq	25,636,407	176,517,240	1.47%
2023-12-27	7.08	7.08	6.71	6.81	6.37	qfq	34,165,458	233,565,658	-3.81%
2023-12-26	7.15	7.18	7.00	7.08	6.62	qfq	36,418,328	257,695,112	2.02%
2023-12-25	6.96	7.05	6.85	6.94	6.49	qfq	14,283,800	99,061,544	0.73%
2023-12-22	7.05	7.06	6.84	6.89	6.45	qfq	14,988,941	103,678,285	-1.71%
2023-12-21	6.87	7.09	6.77	7.01	6.56	qfq	23,736,900	164,473,301	1.30%
2023-12-20	6.92	7.05	6.90	6.92	6.48	qfq	16,404,907	114,386,276	0.14%
2023-12-19	6.99	6.99	6.83	6.91	6.47	qfq	15,753,354	108,740,383	-4.03%
2023-12-18	7.19	7.37	7.15	7.20	6.53	qfq	15,006,381	108,666,248	0.00%
2023-12-15	7.31	7.35	7.17	7.20	6.53	qfq	12,807,280	92,389,165	-0.96%
2023-12-14	7.42	7.49	7.25	7.27	6.60	qfq	16,423,170	120,350,193	-1.89%
2023-12-13	7.50	7.52	7.38	7.41	6.72	qfq	20,348,400	151,393,850	-1.20%
2023-12-12	7.28	7.53	7.23	7.50	6.81	qfq	36,435,103	270,708,809	2.88%
2023-12-11	7.11	7.31	7.05	7.29	6.62	qfq	23,518,244	169,527,250	2.24%
2023-12-08	7.26	7.29	7.10	7.13	6.47	qfq	21,885,688	156,923,953	-1.38%
2023-12-07	7.38	7.43	7.22	7.23	6.56	qfq	25,680,146	187,104,704	-1.90%
2023-12-06	7.45	7.60	7.32	7.37	6.69	qfq	30,039,338	222,788,076	-2.12%
2023-12-05	7.76	7.78	7.52	7.53	6.83	qfq	25,980,881	198,000,365	-3.83%
2023-12-04	7.75	7.90	7.57	7.83	7.11	qfq	27,836,096	216,043,068	0.51%
2023-12-01	7.95	7.99	7.74	7.79	7.07	qfq	32,882,949	257,758,813	-1.77%
2023-11-30	8.59	8.59	7.73	7.93	7.20	qfq	59,178,209	475,248,612	-7.68%
2023-11-29	8.82	8.84	8.56	8.59	7.80	qfq	21,451,072	185,205,837	-2.05%
2023-11-28	8.68	8.77	8.57	8.77	7.96	qfq	22,445,199	194,304,303	0.80%
2023-11-27	8.74	8.82	8.52	8.70	7.90	qfq	27,137,714	234,974,072	-0.46%
2023-11-24	8.98	8.99	8.70	8.74	7.93	qfq	30,635,567	270,340,894	-3.10%
2023-11-23	8.48	9.20	8.45	9.02	8.19	qfq	57,731,037	514,394,150	5.74%
2023-11-22	8.62	8.69	8.50	8.53	7.74	qfq	30,306,928	259,871,118	-1.61%
2023-11-21	8.93	9.04	8.66	8.67	7.87	qfq	48,005,831	422,976,406	-3.45%
2023-11-20	9.05	9.12	8.77	8.98	8.15	qfq	52,169,034	465,430,732	-0.77%
2023-11-17	8.51	9.14	8.50	9.05	8.21	qfq	80,956,486	723,354,388	3.78%
2023-11-16	8.66	9.30	8.57	8.72	7.91	qfq	96,037,193	852,740,885	3.20%
2023-11-15	8.51	8.53	8.08	8.45	7.67	qfq	51,655,188	427,252,615	-0.59%
2023-11-14	8.20	8.50	8.16	8.50	7.71	qfq	38,881,542	325,990,246	2.66%
2023-11-13	8.24	8.46	8.20	8.28	7.51	qfq	31,919,636	264,861,113	1.22%
2023-11-10	8.18	8.36	8.15	8.18	7.42	qfq	23,299,430	191,269,331	-1.21%
2023-11-09	8.53	8.55	8.24	8.28	7.51	qfq	46,463,223	387,147,446	-4.72%
2023-11-08	8.36	8.88	8.33	8.69	7.89	qfq	73,240,732	627,982,895	3.33%
2023-11-07	8.20	8.52	8.17	8.41	7.63	qfq	51,009,934	428,681,734	2.06%
2023-11-06	8.00	8.33	7.94	8.24	7.48	qfq	39,601,513	323,851,646	2.36%
2023-11-03	8.11	8.33	7.94	8.05	7.31	qfq	34,546,005	279,478,417	0.25%
2023-11-02	8.01	8.28	7.96	8.03	7.29	qfq	40,314,979	327,460,296	1.01%
2023-11-01	7.93	8.08	7.78	7.95	7.21	qfq	30,818,729	245,988,655	0.38%
2023-10-31	8.28	8.28	7.88	7.92	7.19	qfq	31,855,446	255,761,564	-3.41%
2023-10-30	8.48	8.59	8.19	8.20	7.44	qfq	46,205,973	385,695,185	-2.50%
2023-10-27	8.42	8.63	8.28	8.41	7.63	qfq	50,671,185	427,066,444	0.84%
2023-10-26	8.23	8.47	8.01	8.34	7.57	qfq	56,039,429	461,369,506	2.84%
2023-10-25	7.75	8.28	7.72	8.11	7.36	qfq	60,530,395	487,393,556	6.57%
2023-10-24	7.35	7.64	7.33	7.61	6.91	qfq	42,431,326	319,216,683	3.68%
2023-10-23	7.60	7.71	7.27	7.34	6.66	qfq	42,971,686	321,074,188	-3.67%
2023-10-20	7.72	7.99	7.55	7.62	6.92	qfq	50,938,783	391,745,742	-4.87%
2023-10-19	8.41	8.57	7.85	8.01	7.27	qfq	78,518,288	641,416,861	-8.14%
2023-10-18	8.16	8.98	8.15	8.72	7.91	qfq	86,335,740	747,934,307	4.43%
2023-10-17	8.18	8.51	8.00	8.35	7.58	qfq	75,199,046	621,129,474	-5.01%
2023-10-16	8.86	9.34	8.31	8.79	7.98	qfq	136,101,080	1,209,302,744	3.53%
2023-10-13	7.87	8.49	7.62	8.49	7.70	qfq	88,254,640	705,032,375	9.97%
2023-10-12	7.02	7.72	7.02	7.72	7.01	qfq	59,135,389	450,563,595	9.97%
2023-10-11	6.97	7.04	6.74	7.02	6.37	qfq	19,349,881	133,544,304	1.15%
2023-10-10	7.01	7.01	6.77	6.94	6.30	qfq	16,452,913	112,865,100	-1.70%
2023-10-09	6.94	7.24	6.94	7.06	6.41	qfq	22,530,678	159,921,431	2.17%
2023-09-28	6.72	7.04	6.72	6.91	6.27	qfq	18,629,750	128,895,416	2.98%
2023-09-27	6.77	6.82	6.69	6.71	6.09	qfq	8,328,738	56,258,861	-1.18%
2023-09-26	6.88	6.93	6.75	6.79	6.16	qfq	10,504,281	71,579,983	-1.16%
2023-09-25	6.94	7.06	6.86	6.87	6.23	qfq	10,226,496	70,996,458	-0.72%
2023-09-22	6.90	6.99	6.80	6.92	6.28	qfq	8,253,112	57,059,164	0.44%
2023-09-21	7.02	7.09	6.86	6.89	6.25	qfq	11,622,318	80,558,240	-2.27%
2023-09-20	6.97	7.12	6.93	7.05	6.40	qfq	8,596,900	60,690,683	-0.42%
2023-09-19	7.17	7.22	7.02	7.08	6.43	qfq	8,884,700	62,896,205	-1.12%
2023-09-18	6.98	7.32	6.90	7.16	6.50	qfq	15,985,038	114,768,062	1.99%
2023-09-15	7.14	7.15	6.98	7.02	6.37	qfq	10,469,284	73,785,316	-0.57%
2023-09-14	7.23	7.24	7.00	7.06	6.41	qfq	13,641,252	96,912,912	-1.94%
2023-09-13	7.38	7.40	7.14	7.20	6.53	qfq	17,864,900	129,391,486	-2.96%
2023-09-12	7.42	7.55	7.37	7.42	6.73	qfq	18,349,155	136,426,912	-0.13%
2023-09-11	7.25	7.55	7.21	7.43	6.74	qfq	21,962,212	162,139,744	2.34%
2023-09-08	7.02	7.42	6.98	7.26	6.59	qfq	24,943,072	179,780,917	3.42%
2023-09-07	7.12	7.24	6.99	7.02	6.37	qfq	13,513,501	95,802,177	-2.23%
2023-09-06	7.21	7.34	7.12	7.18	6.52	qfq	16,391,000	118,006,849	-1.51%
2023-09-05	7.27	7.50	7.22	7.29	6.62	qfq	20,613,723	150,949,861	0.00%
2023-09-04	7.29	7.50	7.15	7.29	6.62	qfq	21,429,400	155,515,068	-0.82%
2023-09-01	7.24	7.38	7.12	7.35	6.67	qfq	25,186,772	183,177,710	1.66%
2023-08-31	7.07	7.44	6.97	7.23	6.56	qfq	37,511,400	270,988,818	2.70%
2023-08-30	7.05	7.21	6.97	7.04	6.39	qfq	36,752,723	260,554,608	0.00%
2023-08-29	6.40	7.04	6.35	7.04	6.39	qfq	44,340,543	305,435,995	10.00%
2023-08-28	6.84	6.84	6.40	6.40	5.81	qfq	22,008,074	144,519,941	-1.99%
2023-08-25	6.72	6.79	6.48	6.53	5.93	qfq	20,857,771	137,680,699	-2.83%
2023-08-24	6.61	6.90	6.46	6.72	6.10	qfq	29,285,591	195,973,406	2.91%
2023-08-23	6.62	6.66	6.47	6.53	5.93	qfq	16,305,551	106,778,601	-2.25%
2023-08-22	6.57	6.78	6.46	6.68	6.06	qfq	16,178,793	106,657,184	1.83%
2023-08-21	6.64	6.81	6.50	6.56	5.95	qfq	18,979,240	125,516,999	-1.35%
2023-08-18	6.91	6.97	6.60	6.65	6.03	qfq	18,559,868	125,377,317	-3.62%
2023-08-17	6.74	7.02	6.53	6.90	6.26	qfq	30,254,636	205,511,890	3.45%
2023-08-16	6.89	6.91	6.65	6.67	6.05	qfq	22,733,635	153,240,774	-3.33%
2023-08-15	7.07	7.07	6.85	6.90	6.26	qfq	22,467,234	155,516,966	-2.68%
2023-08-14	7.03	7.16	6.90	7.09	6.43	qfq	29,220,215	205,087,649	-0.42%
2023-08-11	7.29	7.46	7.12	7.12	6.46	qfq	25,557,090	185,700,793	-2.73%
2023-08-10	7.50	7.58	7.26	7.32	6.64	qfq	36,049,323	266,352,322	-1.61%
2023-08-09	7.73	7.88	7.35	7.44	6.75	qfq	63,324,110	481,549,261	-4.98%
2023-08-08	7.35	8.14	7.31	7.83	7.11	qfq	88,027,593	697,762,406	5.81%
2023-08-07	7.02	7.45	6.96	7.40	6.72	qfq	64,589,447	472,865,599	4.08%
2023-08-04	7.14	7.17	6.95	7.11	6.45	qfq	44,367,178	314,059,187	0.00%
2023-08-03	7.15	7.26	7.01	7.11	6.45	qfq	48,848,044	347,604,265	-2.07%
2023-08-02	6.90	7.48	6.78	7.26	6.59	qfq	87,471,574	628,868,334	3.57%
2023-08-01	6.95	7.19	6.88	7.01	6.36	qfq	75,473,841	529,943,001	-1.54%
2023-07-31	6.80	7.25	6.66	7.12	6.46	qfq	149,260,508	1,061,679,343	8.04%
2023-07-28	6.00	6.59	5.96	6.59	5.98	qfq	67,376,971	430,038,576	10.02%
2023-07-27	6.03	6.14	5.97	5.99	5.44	qfq	16,889,819	101,829,963	-0.17%
2023-07-26	6.15	6.19	5.96	6.00	5.45	qfq	32,328,500	195,257,738	-2.44%
2023-07-25	5.75	6.27	5.73	6.15	5.58	qfq	67,969,275	418,216,440	7.89%
2023-07-24	5.64	5.74	5.62	5.70	5.17	qfq	9,099,885	51,744,446	0.88%
2023-07-21	5.75	5.76	5.60	5.65	5.13	qfq	12,316,449	69,752,539	-1.91%
2023-07-20	5.95	5.98	5.75	5.76	5.23	qfq	11,914,563	69,407,165	-3.19%
2023-07-19	5.85	5.96	5.81	5.95	5.40	qfq	12,364,600	72,918,337	1.36%
2023-07-18	5.76	5.88	5.69	5.87	5.33	qfq	10,614,236	61,637,856	2.26%