SECURITY DETAIL · RAW DATA

华菱线缆001208.SZ

ASZSECNYSTOCK

最近收盘价12.632026-07-17

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）19,092,152

成交额（元）247,359,274

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
2026-06-05	2026-06-12	cash_dividend	0.065	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.062	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	cash_dividend	0.05	—	—	—	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	13.36	13.48	12.47	12.63	12.63	qfq	19,092,152	247,359,274	-5.89%
2026-07-16	13.13	13.99	13.03	13.42	13.42	qfq	20,422,905	275,685,739	0.00%
2026-07-15	13.88	14.07	13.36	13.42	13.42	qfq	24,850,300	339,708,703	-4.28%
2026-07-14	14.91	15.08	13.72	14.02	14.02	qfq	36,676,255	511,405,709	-8.01%
2026-07-13	16.00	16.07	14.90	15.24	15.24	qfq	50,682,304	779,623,879	-4.69%
2026-07-10	14.75	15.99	14.29	15.99	15.99	qfq	43,822,150	672,074,766	9.97%
2026-07-09	14.71	14.98	13.98	14.54	14.54	qfq	36,727,300	528,734,639	-2.09%
2026-07-08	14.85	14.85	14.85	14.85	14.85	qfq	7,013,700	104,153,445	10.00%
2026-07-07	13.99	14.30	13.47	13.50	13.50	qfq	12,550,600	173,427,383	-3.36%
2026-07-06	14.88	15.60	13.95	13.97	13.97	qfq	19,872,000	287,850,553	-5.22%
2026-07-03	14.08	14.90	14.06	14.74	14.74	qfq	18,118,199	264,471,650	4.99%
2026-07-02	14.20	14.52	14.01	14.04	14.04	qfq	11,397,900	162,658,168	-1.68%
2026-07-01	14.10	14.44	13.96	14.28	14.28	qfq	13,074,343	186,135,213	0.63%
2026-06-30	13.99	14.22	13.80	14.19	14.19	qfq	12,413,500	174,844,451	2.16%
2026-06-29	14.00	14.14	13.65	13.89	13.89	qfq	11,740,037	162,925,401	-0.86%
2026-06-26	14.25	14.40	13.60	14.01	14.01	qfq	16,103,700	226,810,644	-1.27%
2026-06-25	14.70	14.70	14.10	14.19	14.19	qfq	14,427,100	205,692,948	-3.93%
2026-06-24	14.78	14.91	14.40	14.77	14.77	qfq	10,974,600	160,779,118	-0.54%
2026-06-23	15.03	15.18	14.72	14.85	14.85	qfq	10,756,900	160,866,022	-2.30%
2026-06-22	15.30	15.36	14.80	15.20	15.20	qfq	15,963,600	239,609,714	-1.30%
2026-06-18	15.55	15.73	15.30	15.40	15.40	qfq	10,969,200	170,146,352	-1.47%
2026-06-17	15.80	16.04	15.54	15.63	15.63	qfq	13,404,926	211,197,550	-1.82%
2026-06-16	15.91	16.20	15.80	15.92	15.92	qfq	13,465,200	215,011,251	-0.31%
2026-06-15	16.25	16.48	15.85	15.97	15.97	qfq	19,540,300	312,534,167	-1.66%
2026-06-12	15.67	17.08	15.67	16.24	16.24	qfq	26,009,096	427,211,225	3.70%
2026-06-11	15.23	15.69	15.13	15.66	15.60	qfq	11,497,900	177,818,453	1.03%
2026-06-10	16.11	16.22	15.33	15.50	15.44	qfq	13,757,491	215,008,443	-2.08%
2026-06-09	15.74	15.85	15.41	15.83	15.76	qfq	13,179,100	206,455,329	1.93%
2026-06-08	16.00	16.55	15.40	15.53	15.47	qfq	17,693,500	281,669,848	-4.96%
2026-06-05	16.05	16.58	15.85	16.34	16.27	qfq	17,411,800	284,107,955	2.06%
2026-06-04	16.01	16.35	15.88	16.01	15.94	qfq	9,837,300	157,648,274	-1.48%
2026-06-03	16.10	16.50	16.02	16.25	16.18	qfq	12,697,500	207,028,564	0.74%
2026-06-02	16.11	16.27	15.45	16.13	16.06	qfq	13,234,100	210,789,580	0.12%
2026-06-01	15.80	16.46	15.70	16.11	16.04	qfq	13,913,700	225,844,591	1.45%
2026-05-29	16.60	16.68	15.80	15.88	15.81	qfq	14,463,600	232,363,407	-4.28%
2026-05-28	16.12	16.68	16.07	16.59	16.52	qfq	13,717,600	225,669,695	2.60%
2026-05-27	16.55	16.70	16.10	16.17	16.10	qfq	13,592,600	222,291,584	-2.47%
2026-05-26	17.13	17.18	16.29	16.58	16.51	qfq	18,008,600	297,563,217	-4.05%
2026-05-25	17.59	17.80	17.12	17.28	17.21	qfq	11,184,800	194,158,401	-1.26%
2026-05-22	17.28	17.50	17.01	17.50	17.43	qfq	12,493,300	216,728,211	1.63%
2026-05-21	18.13	18.26	17.15	17.22	17.15	qfq	21,100,300	375,026,200	-5.18%
2026-05-20	18.65	18.75	17.89	18.16	18.08	qfq	19,742,000	358,084,060	-3.51%
2026-05-19	19.06	19.09	18.51	18.82	18.74	qfq	14,898,982	279,114,619	-1.26%
2026-05-18	19.05	19.48	18.88	19.06	18.98	qfq	15,297,909	292,857,137	-0.94%
2026-05-15	19.50	19.70	19.03	19.24	19.16	qfq	19,016,200	367,942,752	-0.31%
2026-05-14	20.71	20.74	19.28	19.30	19.22	qfq	28,963,300	573,914,779	-6.49%
2026-05-13	20.05	20.72	20.01	20.64	20.55	qfq	29,595,200	607,694,497	2.03%
2026-05-12	20.31	20.78	20.08	20.23	20.15	qfq	25,255,857	515,144,970	-0.49%
2026-05-11	20.78	20.84	20.21	20.33	20.25	qfq	26,940,200	549,787,039	-1.17%
2026-05-08	19.70	20.57	19.56	20.57	20.48	qfq	33,967,586	686,207,612	3.37%
2026-05-07	19.66	19.96	19.47	19.90	19.82	qfq	20,639,799	409,041,434	1.89%
2026-05-06	19.35	19.76	19.31	19.53	19.45	qfq	20,700,495	404,542,771	1.93%
2026-04-30	18.92	19.25	18.75	19.16	19.08	qfq	19,085,400	363,037,223	1.32%
2026-04-29	18.50	19.07	18.42	18.91	18.83	qfq	19,054,400	358,988,707	1.61%
2026-04-28	19.69	19.75	18.51	18.61	18.53	qfq	32,076,661	602,591,587	-6.72%
2026-04-27	19.56	20.06	19.56	19.95	19.87	qfq	17,826,894	353,970,920	0.15%
2026-04-24	20.79	20.90	19.72	19.92	19.84	qfq	30,243,947	608,521,641	-3.58%
2026-04-23	21.65	21.90	20.45	20.66	20.57	qfq	44,760,330	941,881,647	-5.27%
2026-04-22	22.00	22.21	21.66	21.81	21.72	qfq	40,642,455	888,611,205	-3.02%
2026-04-21	22.23	22.69	21.87	22.49	22.40	qfq	44,946,268	1,000,665,755	-1.58%
2026-04-20	21.53	23.00	21.23	22.85	22.76	qfq	67,927,300	1,518,783,406	4.62%
2026-04-17	21.84	22.00	21.24	21.84	21.75	qfq	48,212,094	1,044,589,135	-1.62%
2026-04-16	21.83	22.78	20.91	22.20	22.11	qfq	84,977,194	1,855,206,690	3.74%
2026-04-15	19.60	21.40	19.50	21.40	21.31	qfq	44,558,336	926,643,869	10.03%
2026-04-14	19.29	19.45	18.72	19.45	19.37	qfq	21,727,200	415,870,434	2.86%
2026-04-13	18.80	19.13	18.71	18.91	18.83	qfq	11,599,900	219,290,702	-0.37%
2026-04-10	19.25	19.68	18.92	18.98	18.90	qfq	18,841,600	361,201,517	-1.09%
2026-04-09	19.23	19.45	18.96	19.19	19.11	qfq	16,445,100	314,838,763	-2.29%
2026-04-08	18.80	19.66	18.79	19.64	19.56	qfq	30,328,200	583,504,784	6.62%
2026-04-07	18.59	19.17	18.21	18.42	18.34	qfq	20,463,150	379,797,636	-0.91%
2026-04-03	20.00	20.20	18.50	18.59	18.51	qfq	34,815,894	659,893,737	-6.49%
2026-04-02	18.85	20.77	18.78	19.88	19.80	qfq	49,075,694	987,101,339	5.30%
2026-04-01	19.76	19.90	18.61	18.88	18.80	qfq	20,365,749	384,999,424	-2.93%
2026-03-31	19.40	20.32	19.31	19.45	19.37	qfq	24,775,478	490,368,335	0.26%
2026-03-30	18.41	19.45	18.41	19.40	19.32	qfq	19,801,600	378,055,498	3.41%
2026-03-27	18.44	18.85	18.25	18.76	18.68	qfq	12,184,100	226,232,208	-0.05%
2026-03-26	19.41	19.44	18.55	18.77	18.69	qfq	17,013,600	321,338,189	-0.95%
2026-03-25	18.80	19.27	18.72	18.95	18.87	qfq	14,893,500	283,510,123	0.53%
2026-03-24	18.77	18.95	18.10	18.85	18.77	qfq	16,913,000	314,218,292	3.01%
2026-03-23	18.77	19.35	18.20	18.30	18.22	qfq	19,362,600	363,647,901	-4.19%
2026-03-20	20.15	20.18	19.06	19.10	19.02	qfq	15,238,000	297,460,614	-4.12%
2026-03-19	20.18	20.31	19.77	19.92	19.84	qfq	15,537,000	310,595,890	-3.21%
2026-03-18	19.81	20.59	19.81	20.58	20.49	qfq	19,310,200	390,884,691	3.94%
2026-03-17	20.84	20.89	19.77	19.80	19.72	qfq	20,188,250	407,613,154	-3.23%
2026-03-16	20.77	20.87	20.05	20.46	20.38	qfq	19,514,000	397,971,122	-2.01%
2026-03-13	22.00	22.00	20.84	20.88	20.79	qfq	22,163,300	470,006,330	-5.35%
2026-03-12	22.70	22.70	21.84	22.06	21.97	qfq	20,352,700	451,285,596	-3.37%
2026-03-11	23.10	23.25	22.70	22.83	22.74	qfq	23,485,900	538,972,915	-1.25%
2026-03-10	22.88	23.33	22.70	23.12	23.02	qfq	28,834,400	664,559,499	0.65%
2026-03-09	21.94	22.99	21.86	22.97	22.87	qfq	35,662,900	805,473,085	2.50%
2026-03-06	22.33	22.96	22.06	22.41	22.32	qfq	29,291,300	658,449,709	0.13%
2026-03-05	21.83	22.80	21.67	22.38	22.29	qfq	31,178,200	697,049,122	4.97%
2026-03-04	20.14	22.07	20.09	21.32	21.23	qfq	31,300,500	670,340,494	4.05%
2026-03-03	22.74	22.83	20.48	20.49	20.40	qfq	34,107,400	729,902,130	-9.93%
2026-03-02	22.70	23.41	22.55	22.75	22.66	qfq	27,074,629	619,923,944	-2.36%
2026-02-27	23.27	23.71	23.00	23.30	23.20	qfq	28,601,495	668,979,076	-0.85%
2026-02-26	22.60	23.88	22.31	23.50	23.40	qfq	42,875,300	1,001,463,318	3.80%
2026-02-25	22.30	22.90	21.80	22.64	22.55	qfq	25,828,400	580,714,584	1.52%
2026-02-24	22.08	22.70	22.00	22.30	22.21	qfq	24,582,450	550,945,867	2.86%
2026-02-13	21.84	22.36	21.65	21.68	21.59	qfq	18,551,100	406,750,344	-0.96%
2026-02-12	22.30	22.67	21.86	21.89	21.80	qfq	26,345,450	580,995,333	-2.41%
2026-02-11	23.08	23.39	22.42	22.43	22.34	qfq	32,591,360	741,630,112	-3.73%
2026-02-10	24.72	24.72	23.03	23.30	23.20	qfq	48,212,695	1,142,585,887	-6.65%
2026-02-09	23.73	24.96	23.30	24.96	24.86	qfq	60,544,457	1,467,389,039	6.08%
2026-02-06	22.80	24.08	22.70	23.53	23.43	qfq	53,492,455	1,257,364,270	2.17%
2026-02-05	22.49	23.38	22.41	23.03	22.93	qfq	38,630,229	887,201,851	0.83%
2026-02-04	22.68	23.36	22.51	22.84	22.75	qfq	37,163,654	852,584,125	0.13%
2026-02-03	22.04	23.09	21.80	22.81	22.72	qfq	47,143,569	1,065,212,648	3.54%
2026-02-02	21.48	22.71	21.48	22.03	21.94	qfq	37,579,200	835,667,583	2.23%
2026-01-30	21.70	21.97	21.11	21.55	21.46	qfq	24,942,055	536,196,479	-1.24%
2026-01-29	22.24	22.50	21.80	21.82	21.73	qfq	28,826,595	636,078,861	-2.28%
2026-01-28	22.87	23.13	22.17	22.33	22.24	qfq	33,861,748	760,162,626	-2.66%
2026-01-27	23.16	23.66	22.58	22.94	22.84	qfq	36,610,094	843,165,115	-1.42%
2026-01-26	25.30	25.39	23.24	23.27	23.17	qfq	53,096,353	1,278,885,450	-6.62%
2026-01-23	23.74	25.19	23.59	24.92	24.82	qfq	64,387,274	1,580,946,082	6.45%
2026-01-22	22.90	23.58	22.30	23.41	23.31	qfq	50,229,863	1,160,985,219	3.36%
2026-01-21	22.86	23.84	22.62	22.65	22.56	qfq	65,918,663	1,521,950,839	-6.06%
2026-01-20	24.16	25.20	24.11	24.11	24.01	qfq	43,638,000	1,066,682,950	-10.00%
2026-01-19	24.82	26.86	24.80	26.79	26.68	qfq	78,019,336	2,049,643,297	5.31%
2026-01-16	24.35	26.13	24.20	25.44	25.33	qfq	87,232,618	2,207,582,883	7.12%
2026-01-15	25.65	25.71	23.75	23.75	23.65	qfq	61,854,785	1,514,469,280	-10.00%
2026-01-14	27.00	29.27	25.71	26.39	26.28	qfq	91,937,819	2,498,408,598	-5.58%
2026-01-13	29.93	29.94	27.95	27.95	27.83	qfq	62,299,791	1,766,167,458	-9.98%
2026-01-12	29.25	31.90	29.23	31.05	30.92	qfq	117,096,513	3,555,645,493	7.07%
2026-01-09	31.25	31.25	28.80	29.00	28.88	qfq	148,041,073	4,438,051,992	2.08%
2026-01-08	25.41	28.41	25.38	28.41	28.29	qfq	42,538,175	1,173,086,690	9.99%
2026-01-07	23.19	26.63	22.95	25.83	25.72	qfq	130,873,096	3,311,969,988	6.69%
2026-01-06	22.77	25.69	22.01	24.21	24.11	qfq	123,358,230	2,894,732,960	3.24%
2026-01-05	24.63	25.18	23.00	23.45	23.35	qfq	100,927,383	2,383,169,988	-2.45%
2025-12-31	24.45	24.87	22.44	24.04	23.94	qfq	139,718,046	3,319,082,090	-1.39%
2025-12-30	22.07	24.38	21.68	24.38	24.28	qfq	107,241,946	2,571,120,240	10.02%
2025-12-29	23.68	23.89	22.00	22.16	22.07	qfq	120,343,454	2,740,668,133	-7.12%
2025-12-26	24.00	25.48	22.71	23.86	23.76	qfq	163,651,603	3,950,151,067	3.02%
2025-12-25	20.87	23.16	20.66	23.16	23.06	qfq	132,776,232	2,914,856,670	10.02%
2025-12-24	19.38	21.25	19.38	21.05	20.96	qfq	129,538,571	2,635,643,350	6.10%
2025-12-23	21.31	23.13	19.83	19.84	19.76	qfq	149,506,051	3,202,334,833	-5.66%
2025-12-22	21.21	21.36	19.78	21.03	20.94	qfq	97,134,346	2,004,366,659	-0.66%
2025-12-19	21.41	21.80	20.19	21.17	21.08	qfq	121,679,455	2,550,034,140	-0.38%
2025-12-18	20.80	22.88	20.06	21.25	21.16	qfq	151,005,259	3,248,717,977	2.16%
2025-12-17	19.80	21.70	19.58	20.80	20.71	qfq	154,787,697	3,217,377,254	5.21%
2025-12-16	19.45	19.77	19.15	19.77	19.69	qfq	71,982,124	1,405,370,673	10.02%
2025-12-15	17.97	17.97	17.97	17.97	17.90	qfq	7,831,200	140,726,664	9.98%
2025-12-12	16.34	16.34	16.34	16.34	16.27	qfq	5,282,900	86,322,586	10.03%
2025-12-11	14.85	14.85	14.85	14.85	14.79	qfq	16,003,100	237,646,035	10.00%
2025-12-10	14.09	14.09	13.09	13.50	13.44	qfq	99,158,527	1,369,468,004	5.39%
2025-12-09	12.79	13.08	12.71	12.81	12.76	qfq	19,699,900	254,320,672	-0.31%
2025-12-08	12.69	12.90	12.50	12.85	12.80	qfq	26,824,250	342,456,163	1.34%
2025-12-05	12.13	12.75	12.00	12.68	12.63	qfq	26,189,700	328,584,922	4.62%
2025-12-04	11.89	12.15	11.82	12.12	12.07	qfq	12,456,100	149,898,573	2.54%
2025-12-03	11.75	11.92	11.71	11.82	11.77	qfq	8,019,050	94,536,382	0.85%
2025-12-02	11.59	11.85	11.49	11.72	11.67	qfq	7,410,200	86,365,169	0.26%
2025-12-01	11.54	12.00	11.54	11.69	11.64	qfq	8,885,301	103,963,709	1.39%
2025-11-28	11.27	11.54	11.25	11.53	11.48	qfq	6,386,600	73,021,965	2.31%
2025-11-27	11.12	11.35	11.11	11.27	11.22	qfq	6,855,400	77,275,888	0.99%
2025-11-26	11.47	11.51	11.12	11.16	11.11	qfq	11,991,500	134,933,697	-2.96%
2025-11-25	11.58	11.76	11.45	11.50	11.45	qfq	7,709,092	89,203,867	0.17%
2025-11-24	11.30	11.55	11.27	11.48	11.43	qfq	5,860,592	66,811,001	1.86%
2025-11-21	11.72	11.78	11.18	11.27	11.22	qfq	10,016,700	114,218,578	-4.41%
2025-11-20	11.90	11.97	11.77	11.79	11.74	qfq	4,755,300	56,299,776	-0.76%
2025-11-19	12.02	12.08	11.75	11.88	11.83	qfq	7,871,600	93,348,553	-1.33%
2025-11-18	12.27	12.27	11.97	12.04	11.99	qfq	9,127,300	110,137,456	-2.03%
2025-11-17	12.27	12.34	12.17	12.29	12.24	qfq	6,727,800	82,289,829	0.24%
2025-11-14	12.37	12.46	12.22	12.26	12.21	qfq	8,622,300	106,170,104	-1.45%
2025-11-13	12.51	12.56	12.37	12.44	12.39	qfq	7,750,000	96,492,584	-0.48%
2025-11-12	12.64	12.69	12.36	12.50	12.45	qfq	10,109,700	126,230,995	-1.42%
2025-11-11	12.89	12.90	12.64	12.68	12.63	qfq	11,834,400	150,741,069	-1.48%
2025-11-10	12.74	12.91	12.62	12.87	12.82	qfq	14,283,100	182,407,846	1.02%
2025-11-07	12.61	12.84	12.57	12.74	12.69	qfq	12,073,600	153,846,793	0.16%
2025-11-06	12.70	12.87	12.65	12.72	12.67	qfq	17,730,600	226,237,148	0.16%
2025-11-05	12.20	12.75	12.11	12.70	12.65	qfq	21,591,000	271,207,279	2.67%
2025-11-04	12.30	12.58	12.24	12.37	12.32	qfq	13,340,100	165,678,619	0.08%
2025-11-03	12.18	12.44	12.13	12.36	12.31	qfq	13,761,300	169,106,489	2.40%
2025-10-31	12.08	12.15	12.05	12.07	12.02	qfq	10,956,300	132,517,514	-0.33%
2025-10-30	12.50	12.50	12.11	12.11	12.06	qfq	17,295,200	211,832,571	-3.27%
2025-10-29	12.10	12.99	12.07	12.52	12.47	qfq	27,246,408	342,198,144	3.90%
2025-10-28	12.08	12.19	12.03	12.05	12.00	qfq	8,457,400	102,337,520	-0.74%
2025-10-27	12.13	12.20	12.02	12.14	12.09	qfq	8,759,400	106,124,857	0.75%
2025-10-24	12.27	12.46	11.98	12.05	12.00	qfq	13,607,900	165,406,753	-1.87%
2025-10-23	12.10	12.31	11.86	12.28	12.23	qfq	10,278,700	124,196,191	1.57%
2025-10-22	12.37	12.45	12.04	12.09	12.04	qfq	14,365,100	175,049,411	-3.67%
2025-10-21	12.41	12.59	12.36	12.55	12.50	qfq	9,072,400	113,529,043	1.13%
2025-10-20	12.42	12.60	12.28	12.41	12.36	qfq	9,720,900	120,700,522	1.55%
2025-10-17	12.85	12.86	12.20	12.22	12.17	qfq	17,587,800	219,008,868	-5.05%
2025-10-16	13.12	13.18	12.81	12.87	12.82	qfq	14,014,200	181,268,385	-1.61%
2025-10-15	12.66	13.09	12.54	13.08	13.03	qfq	17,036,345	219,017,385	3.24%
2025-10-14	13.03	13.08	12.63	12.67	12.62	qfq	17,038,388	218,501,360	-2.16%
2025-10-13	12.50	12.98	12.29	12.95	12.90	qfq	18,899,889	241,209,903	-0.99%
2025-10-10	12.78	13.30	12.69	13.08	13.03	qfq	30,928,500	402,908,084	2.03%
2025-10-09	12.35	12.87	12.30	12.82	12.77	qfq	28,303,233	358,252,120	4.57%
2025-09-30	12.47	12.51	12.25	12.26	12.21	qfq	18,986,800	233,549,559	-0.89%
2025-09-29	12.74	12.89	12.33	12.37	12.32	qfq	25,634,600	321,783,155	-0.80%
2025-09-26	13.08	13.11	12.47	12.47	12.42	qfq	48,036,820	611,993,211	-8.64%
2025-09-25	14.67	14.67	13.41	13.65	13.59	qfq	84,663,107	1,180,174,206	-6.83%
2025-09-24	14.65	14.65	14.65	14.65	14.59	qfq	17,857,764	261,616,243	9.98%
2025-09-23	13.35	13.35	12.90	13.32	13.26	qfq	19,756,500	259,106,112	-0.67%
2025-09-22	13.19	13.41	13.01	13.41	13.35	qfq	26,379,550	349,174,938	3.00%
2025-09-19	12.71	13.05	12.71	13.02	12.97	qfq	18,212,900	235,102,821	2.28%
2025-09-18	12.78	13.17	12.59	12.73	12.68	qfq	18,044,217	232,522,431	-0.39%
2025-09-17	12.66	12.82	12.55	12.78	12.73	qfq	11,853,200	150,910,866	0.79%
2025-09-16	12.43	12.72	12.38	12.68	12.63	qfq	11,309,162	141,971,961	1.44%
2025-09-15	12.68	12.68	12.45	12.50	12.45	qfq	11,358,500	142,290,075	-1.42%
2025-09-12	12.60	12.87	12.46	12.68	12.63	qfq	19,704,571	249,358,828	0.32%
2025-09-11	12.00	12.75	11.90	12.64	12.59	qfq	28,293,284	352,439,872	6.04%
2025-09-10	12.07	12.12	11.92	11.92	11.87	qfq	5,791,300	69,408,274	-1.08%
2025-09-09	12.10	12.22	11.90	12.05	12.00	qfq	8,679,600	104,733,855	-0.25%
2025-09-08	11.87	12.19	11.87	12.08	12.03	qfq	8,573,879	103,277,883	1.26%
2025-09-05	11.69	11.94	11.68	11.93	11.88	qfq	7,121,345	84,296,055	1.97%
2025-09-04	11.73	11.90	11.51	11.70	11.65	qfq	8,112,600	95,398,933	-0.34%
2025-09-03	11.99	12.10	11.72	11.74	11.69	qfq	7,906,600	93,689,816	-1.68%
2025-09-02	12.06	12.09	11.69	11.94	11.89	qfq	10,809,400	128,318,968	-1.24%
2025-09-01	12.10	12.22	12.03	12.09	12.04	qfq	8,693,100	105,210,998	0.17%
2025-08-29	11.91	12.12	11.80	12.07	12.02	qfq	11,972,600	143,894,296	1.26%
2025-08-28	11.91	12.13	11.55	11.92	11.87	qfq	13,703,399	162,482,863	-0.42%
2025-08-27	12.31	12.38	11.95	11.97	11.92	qfq	13,087,800	159,491,993	-3.08%
2025-08-26	12.33	12.46	12.26	12.35	12.30	qfq	10,471,262	129,207,476	-0.32%
2025-08-25	12.50	12.57	12.26	12.39	12.34	qfq	17,074,300	211,324,740	-0.56%
2025-08-22	12.67	12.70	12.38	12.46	12.41	qfq	16,585,400	206,921,662	-2.04%
2025-08-21	12.77	12.99	12.52	12.72	12.67	qfq	20,583,017	262,164,999	0.00%
2025-08-20	12.55	12.75	12.43	12.72	12.67	qfq	13,122,317	165,247,619	0.87%
2025-08-19	12.57	12.67	12.36	12.61	12.56	qfq	14,058,900	175,931,300	0.24%
2025-08-18	12.59	12.70	12.11	12.58	12.53	qfq	22,236,100	276,993,389	-1.33%
2025-08-15	12.72	12.84	12.66	12.75	12.70	qfq	10,872,517	138,572,645	0.31%
2025-08-14	13.01	13.04	12.69	12.71	12.66	qfq	11,647,900	149,291,025	-2.23%
2025-08-13	12.93	13.13	12.85	13.00	12.95	qfq	13,777,300	178,851,526	1.25%
2025-08-12	13.12	13.17	12.79	12.84	12.79	qfq	19,428,200	250,724,465	-2.13%
2025-08-11	13.13	13.19	13.00	13.12	13.07	qfq	15,840,917	207,553,353	0.00%
2025-08-08	13.06	13.19	12.86	13.12	13.07	qfq	24,713,000	322,057,059	0.38%
2025-08-07	12.86	13.21	12.80	13.07	13.02	qfq	29,941,600	388,891,600	2.91%
2025-08-06	12.40	12.75	12.35	12.70	12.65	qfq	27,532,047	346,578,135	1.76%
2025-08-05	12.05	12.49	12.03	12.48	12.43	qfq	30,582,417	377,109,533	3.83%
2025-08-04	11.70	12.05	11.70	12.02	11.97	qfq	15,302,400	182,514,582	1.95%
2025-08-01	11.76	11.85	11.69	11.79	11.74	qfq	11,484,200	135,237,025	0.08%
2025-07-31	11.81	12.00	11.72	11.78	11.73	qfq	10,989,300	130,214,184	-0.93%
2025-07-30	12.05	12.18	11.82	11.89	11.84	qfq	14,757,200	175,797,083	-1.33%
2025-07-29	12.14	12.21	11.97	12.05	12.00	qfq	18,123,420	218,245,407	-1.39%
2025-07-28	12.09	12.29	12.09	12.22	12.17	qfq	20,583,920	250,843,952	0.58%
2025-07-25	12.37	12.46	12.11	12.15	12.10	qfq	39,206,047	479,573,114	-2.88%
2025-07-24	12.44	12.76	12.22	12.51	12.46	qfq	57,378,972	721,355,808	2.54%
2025-07-23	13.47	14.06	12.11	12.20	12.15	qfq	96,919,979	1,269,397,107	-4.91%
2025-07-22	12.22	12.83	11.84	12.83	12.78	qfq	60,161,196	743,890,089	10.03%
2025-07-21	11.33	11.97	11.31	11.66	11.61	qfq	27,326,508	317,103,561	3.64%
2025-07-18	11.35	11.37	11.15	11.25	11.20	qfq	6,985,265	78,388,356	-0.35%
2025-07-17	11.17	11.32	11.13	11.29	11.24	qfq	7,693,365	86,519,869	0.98%
2025-07-16	11.15	11.24	11.06	11.18	11.13	qfq	7,038,620	78,632,330	0.54%
2025-07-15	11.24	11.28	11.04	11.12	11.07	qfq	6,982,000	77,669,080	-0.98%
2025-07-14	11.14	11.27	11.06	11.23	11.18	qfq	7,607,791	85,308,557	0.63%
2025-07-11	11.16	11.23	11.01	11.16	11.11	qfq	10,062,500	111,808,795	-0.09%
2025-07-10	11.23	11.32	11.09	11.17	11.12	qfq	7,999,191	89,317,911	-0.89%
2025-07-09	11.20	11.33	11.10	11.27	11.22	qfq	15,494,591	173,760,834	0.09%
2025-07-08	10.99	11.28	10.92	11.26	11.21	qfq	21,013,400	235,125,394	2.55%
2025-07-07	10.55	10.98	10.55	10.98	10.93	qfq	18,836,900	204,105,389	3.98%
2025-07-04	10.68	10.73	10.50	10.56	10.52	qfq	11,400,258	120,795,646	-1.58%
2025-07-03	10.71	10.88	10.62	10.73	10.69	qfq	16,287,576	174,498,117	-0.09%
2025-07-02	11.00	11.15	10.66	10.74	10.70	qfq	29,908,146	324,976,818	0.75%
2025-07-01	10.67	10.70	10.59	10.66	10.62	qfq	10,562,800	112,389,090	0.09%
2025-06-30	10.48	10.75	10.46	10.65	10.61	qfq	12,525,000	132,509,727	1.82%
2025-06-27	10.37	10.51	10.34	10.46	10.42	qfq	10,067,662	105,136,300	0.97%
2025-06-26	10.27	10.45	10.22	10.36	10.32	qfq	9,222,300	95,282,168	0.78%
2025-06-25	10.19	10.34	10.18	10.28	10.24	qfq	7,732,988	79,236,564	0.49%
2025-06-24	10.00	10.37	10.00	10.23	10.19	qfq	9,150,300	93,209,585	1.89%
2025-06-23	9.96	10.05	9.85	10.04	10.00	qfq	7,066,079	70,384,297	0.20%
2025-06-20	9.98	10.07	9.86	10.02	9.98	qfq	6,178,588	61,485,413	0.40%
2025-06-19	10.28	10.28	9.94	9.98	9.94	qfq	9,460,100	95,277,229	-3.01%
2025-06-18	10.21	10.30	10.13	10.29	10.25	qfq	6,487,800	66,323,865	0.68%
2025-06-17	10.33	10.37	10.15	10.22	10.18	qfq	8,515,600	86,975,693	-0.97%
2025-06-16	10.36	10.43	10.24	10.32	10.28	qfq	9,984,900	103,159,501	-0.48%
2025-06-13	10.65	10.67	10.35	10.37	10.33	qfq	16,467,000	172,484,293	-3.53%
2025-06-12	10.76	10.83	10.61	10.75	10.71	qfq	19,767,300	212,018,127	0.94%
2025-06-11	10.63	10.83	10.58	10.65	10.61	qfq	16,098,500	171,757,320	0.19%
2025-06-10	10.72	10.99	10.44	10.63	10.59	qfq	22,149,000	237,225,427	-0.47%
2025-06-09	10.43	10.82	10.28	10.68	10.64	qfq	26,078,199	274,430,299	1.62%
2025-06-06	10.51	10.78	10.44	10.51	10.47	qfq	17,986,777	190,404,252	-0.57%
2025-06-05	10.64	10.68	10.45	10.57	10.53	qfq	18,459,800	194,602,407	-0.66%
2025-06-04	10.73	10.83	10.61	10.64	10.60	qfq	21,706,276	231,425,551	-1.02%
2025-06-03	10.65	10.83	10.61	10.75	10.71	qfq	27,321,311	293,299,861	0.28%
2025-05-30	11.13	11.13	10.59	10.72	10.68	qfq	60,945,101	658,169,527	-7.82%
2025-05-29	10.55	11.63	10.55	11.63	11.52	qfq	60,050,251	683,251,705	10.03%
2025-05-28	10.60	10.70	10.44	10.57	10.47	qfq	10,061,044	106,408,155	-0.84%
2025-05-27	10.56	10.72	10.40	10.66	10.56	qfq	16,579,358	175,424,014	0.66%
2025-05-26	10.21	11.08	10.19	10.59	10.49	qfq	19,862,299	210,501,319	3.22%
2025-05-23	10.42	10.57	10.24	10.26	10.16	qfq	6,747,600	70,367,834	-1.63%
2025-05-22	10.60	10.69	10.42	10.43	10.33	qfq	5,447,700	57,437,628	-1.60%
2025-05-21	10.69	10.77	10.56	10.60	10.50	qfq	5,005,300	53,216,608	-1.03%
2025-05-20	10.60	10.84	10.53	10.71	10.61	qfq	9,061,017	96,944,949	1.04%
2025-05-19	10.40	10.65	10.33	10.60	10.50	qfq	7,246,458	76,276,062	2.02%
2025-05-16	10.28	10.48	10.26	10.39	10.29	qfq	3,968,800	41,348,301	0.58%
2025-05-15	10.45	10.48	10.29	10.33	10.23	qfq	4,266,700	44,193,723	-1.43%
2025-05-14	10.65	10.68	10.46	10.48	10.38	qfq	5,512,800	58,063,300	-1.60%
2025-05-13	10.65	10.72	10.51	10.65	10.55	qfq	6,753,500	71,593,909	0.19%
2025-05-12	10.51	10.84	10.51	10.63	10.53	qfq	7,075,000	75,305,916	1.14%
2025-05-09	10.58	10.68	10.45	10.51	10.41	qfq	6,216,400	65,460,247	-0.38%
2025-05-08	10.36	10.67	10.28	10.55	10.45	qfq	7,763,500	81,352,435	1.93%
2025-05-07	10.40	10.45	10.24	10.35	10.25	qfq	7,209,900	74,553,754	0.49%
2025-05-06	9.98	10.33	9.98	10.30	10.20	qfq	8,054,200	82,428,764	3.41%
2025-04-30	9.94	10.04	9.94	9.96	9.87	qfq	3,998,600	39,960,352	0.20%
2025-04-29	9.95	10.08	9.93	9.94	9.85	qfq	5,661,800	56,635,843	-0.40%
2025-04-28	10.11	10.27	9.88	9.98	9.89	qfq	8,365,800	83,537,218	-2.06%
2025-04-25	10.17	10.26	10.14	10.19	10.09	qfq	4,112,147	41,929,733	0.20%
2025-04-24	10.35	10.38	10.09	10.17	10.07	qfq	6,128,200	62,550,359	-1.64%
2025-04-23	10.25	10.48	10.10	10.34	10.24	qfq	10,058,000	103,773,164	1.77%
2025-04-22	10.05	10.25	9.98	10.16	10.06	qfq	6,434,100	65,048,966	0.89%
2025-04-21	9.93	10.17	9.91	10.07	9.97	qfq	5,876,501	58,837,330	1.72%
2025-04-18	9.77	9.96	9.74	9.90	9.81	qfq	4,363,740	42,967,043	1.23%
2025-04-17	9.72	9.89	9.72	9.78	9.69	qfq	4,717,400	46,307,182	-0.41%
2025-04-16	10.08	10.13	9.70	9.82	9.73	qfq	8,029,700	79,493,933	-2.87%
2025-04-15	10.07	10.16	9.90	10.11	10.01	qfq	6,363,500	64,041,365	0.50%
2025-04-14	9.89	10.27	9.89	10.06	9.96	qfq	9,494,500	95,687,407	2.86%
2025-04-11	9.50	9.89	9.50	9.78	9.69	qfq	8,356,200	81,372,354	1.66%
2025-04-10	9.70	9.88	9.61	9.62	9.53	qfq	12,584,334	122,489,993	1.69%
2025-04-09	9.10	9.57	8.57	9.46	9.37	qfq	15,493,300	141,431,369	1.72%
2025-04-08	9.80	9.90	9.07	9.30	9.21	qfq	17,893,095	168,435,801	-4.12%
2025-04-07	10.20	10.35	9.70	9.70	9.61	qfq	13,190,500	129,940,888	-10.02%
2025-04-03	10.83	11.07	10.62	10.78	10.68	qfq	13,412,500	145,531,737	-0.83%
2025-04-02	10.80	11.23	10.67	10.87	10.77	qfq	13,439,600	147,001,716	0.56%
2025-04-01	10.67	11.11	10.67	10.81	10.71	qfq	12,192,229	132,620,312	1.31%
2025-03-31	10.70	10.76	10.34	10.67	10.57	qfq	15,857,087	167,110,758	-0.28%
2025-03-28	11.02	11.15	10.69	10.70	10.60	qfq	16,368,029	177,530,911	-3.08%
2025-03-27	11.28	11.48	10.94	11.04	10.94	qfq	25,390,571	281,866,714	-3.33%
2025-03-26	11.02	11.57	10.98	11.42	11.31	qfq	30,660,874	348,161,773	1.51%
2025-03-25	11.26	11.68	11.07	11.25	11.14	qfq	33,062,054	375,431,130	2.55%
2025-03-24	11.28	11.30	10.56	10.97	10.87	qfq	24,749,064	269,172,551	-1.88%
2025-03-21	10.77	11.32	10.76	11.18	11.07	qfq	34,974,802	389,401,077	3.04%
2025-03-20	10.73	11.10	10.64	10.85	10.75	qfq	18,089,300	196,728,033	1.12%
2025-03-19	10.73	10.97	10.62	10.73	10.63	qfq	14,989,189	161,022,306	-0.92%
2025-03-18	10.73	11.06	10.64	10.83	10.73	qfq	27,545,774	297,061,889	0.74%
2025-03-17	11.77	11.77	10.71	10.75	10.65	qfq	48,934,000	545,713,168	-1.19%
2025-03-14	10.94	11.18	10.73	10.88	10.78	qfq	9,656,300	105,116,675	-0.09%
2025-03-13	10.91	10.98	10.70	10.89	10.79	qfq	8,236,400	89,043,809	-0.18%
2025-03-12	11.02	11.05	10.88	10.91	10.81	qfq	6,998,700	76,662,005	-1.00%
2025-03-11	10.82	11.03	10.75	11.02	10.92	qfq	7,311,484	79,843,089	0.55%
2025-03-10	10.83	11.00	10.82	10.96	10.86	qfq	8,569,200	93,497,839	1.11%
2025-03-07	10.84	10.97	10.74	10.84	10.74	qfq	10,380,607	112,722,743	-0.37%
2025-03-06	10.80	11.03	10.66	10.88	10.78	qfq	14,379,290	156,003,685	1.12%
2025-03-05	10.50	10.86	10.49	10.76	10.66	qfq	13,824,428	147,525,969	2.48%
2025-03-04	10.20	10.51	10.16	10.50	10.40	qfq	9,148,400	95,239,329	2.54%
2025-03-03	10.31	10.46	10.15	10.24	10.14	qfq	12,322,395	127,078,762	-1.06%
2025-02-28	10.58	10.69	10.31	10.35	10.25	qfq	12,782,500	134,120,435	-2.54%
2025-02-27	10.68	10.79	10.42	10.62	10.52	qfq	12,403,444	131,131,683	-0.93%
2025-02-26	10.41	10.79	10.40	10.72	10.62	qfq	16,160,907	172,148,671	2.88%
2025-02-25	10.33	10.55	10.18	10.42	10.32	qfq	16,445,700	170,993,641	1.76%
2025-02-24	10.31	10.34	10.15	10.24	10.14	qfq	8,262,334	84,558,032	-0.49%
2025-02-21	10.29	10.35	10.17	10.29	10.19	qfq	13,853,400	142,281,219	0.10%
2025-02-20	10.10	10.51	10.03	10.28	10.18	qfq	20,203,619	207,022,705	1.98%
2025-02-19	9.76	10.08	9.68	10.08	9.98	qfq	13,693,300	136,537,736	3.28%
2025-02-18	10.09	10.10	9.70	9.76	9.67	qfq	8,547,500	84,390,132	-2.50%
2025-02-17	9.85	10.03	9.85	10.01	9.92	qfq	9,453,800	94,022,644	1.73%
2025-02-14	9.86	9.98	9.79	9.84	9.75	qfq	10,225,800	101,036,825	-0.71%
2025-02-13	10.00	10.17	9.88	9.91	9.82	qfq	12,230,400	121,931,754	-1.29%
2025-02-12	10.01	10.07	9.92	10.04	9.95	qfq	10,619,331	106,234,580	0.30%
2025-02-11	9.93	10.06	9.90	10.01	9.92	qfq	13,311,508	132,866,127	0.10%
2025-02-10	9.82	10.09	9.65	10.00	9.91	qfq	22,246,300	219,781,999	2.46%
2025-02-07	9.60	9.85	9.59	9.76	9.67	qfq	26,657,706	259,296,357	1.56%
2025-02-06	9.15	9.79	9.02	9.61	9.52	qfq	32,327,088	304,828,110	5.03%
2025-02-05	9.33	9.48	9.06	9.15	9.06	qfq	22,629,917	207,227,122	-1.72%
2025-01-27	9.72	9.86	9.31	9.31	9.22	qfq	29,738,257	282,341,738	-4.12%
2025-01-24	9.51	9.95	9.46	9.71	9.62	qfq	57,068,481	550,933,768	-1.72%
2025-01-23	10.84	11.21	9.80	9.88	9.79	qfq	76,988,751	828,813,122	-3.04%
2025-01-22	9.18	10.19	9.18	10.19	10.09	qfq	28,517,521	287,419,894	10.04%
2025-01-21	9.08	9.32	9.07	9.26	9.17	qfq	7,659,300	70,392,119	1.98%
2025-01-20	8.84	9.24	8.82	9.08	8.99	qfq	8,646,100	78,176,034	4.01%
2025-01-17	8.64	8.78	8.64	8.73	8.65	qfq	2,995,700	26,130,827	-0.11%
2025-01-16	8.81	8.89	8.65	8.74	8.66	qfq	4,677,800	40,940,572	-0.23%
2025-01-15	8.90	8.93	8.73	8.76	8.68	qfq	3,972,400	34,962,585	-1.46%
2025-01-14	8.46	8.89	8.46	8.89	8.81	qfq	6,443,512	56,228,619	5.71%
2025-01-13	8.35	8.43	8.10	8.41	8.33	qfq	4,995,100	41,490,231	-0.36%
2025-01-10	8.83	8.90	8.43	8.44	8.36	qfq	4,826,300	41,772,466	-4.63%
2025-01-09	8.75	8.93	8.70	8.85	8.77	qfq	4,720,200	41,864,948	0.68%
2025-01-08	8.79	8.87	8.47	8.79	8.71	qfq	7,882,700	68,540,093	-1.24%
2025-01-07	8.60	8.90	8.54	8.90	8.82	qfq	9,191,854	80,276,441	5.20%
2025-01-06	8.29	8.52	8.01	8.46	8.38	qfq	7,508,800	62,594,850	1.08%
2025-01-03	8.87	8.97	8.35	8.37	8.29	qfq	8,820,801	75,825,745	-5.53%
2025-01-02	9.09	9.28	8.77	8.86	8.78	qfq	10,392,940	93,406,366	-2.42%
2024-12-31	9.51	9.60	9.08	9.08	8.99	qfq	10,014,800	93,250,712	-4.52%
2024-12-30	9.32	9.65	9.22	9.51	9.42	qfq	12,510,277	118,825,418	1.06%
2024-12-27	9.40	9.65	9.23	9.41	9.32	qfq	18,246,604	172,342,662	4.21%
2024-12-26	8.88	9.07	8.84	9.03	8.94	qfq	4,578,750	41,223,890	1.80%
2024-12-25	9.10	9.12	8.78	8.87	8.79	qfq	5,760,000	51,291,361	-2.74%
2024-12-24	9.04	9.28	8.99	9.12	9.03	qfq	5,822,200	53,129,457	1.45%
2024-12-23	9.35	9.42	8.97	8.99	8.90	qfq	9,596,500	87,339,220	-4.56%
2024-12-20	9.40	9.52	9.31	9.42	9.33	qfq	6,078,800	57,229,647	0.32%
2024-12-19	9.33	9.41	9.21	9.39	9.30	qfq	4,662,300	43,500,731	0.43%
2024-12-18	9.30	9.44	9.18	9.35	9.26	qfq	5,124,673	47,875,175	0.54%
2024-12-17	9.68	9.70	9.26	9.30	9.21	qfq	8,210,500	77,479,454	-3.93%
2024-12-16	9.66	9.93	9.63	9.68	9.59	qfq	7,716,900	75,234,430	0.21%
2024-12-13	9.68	9.88	9.65	9.66	9.57	qfq	10,135,454	98,886,941	-0.82%
2024-12-12	9.72	9.77	9.64	9.74	9.65	qfq	5,726,100	55,589,932	0.10%
2024-12-11	9.75	9.81	9.67	9.73	9.64	qfq	6,295,800	61,247,311	0.21%
2024-12-10	9.98	9.98	9.70	9.71	9.62	qfq	9,287,200	91,216,262	-0.51%
2024-12-09	9.76	9.81	9.63	9.76	9.67	qfq	5,686,800	55,376,400	0.00%
2024-12-06	9.74	9.88	9.63	9.76	9.67	qfq	7,256,100	70,643,791	0.31%
2024-12-05	9.62	9.77	9.61	9.73	9.64	qfq	6,487,420	62,914,643	0.31%
2024-12-04	9.87	9.90	9.64	9.70	9.61	qfq	9,351,200	91,194,106	-1.92%
2024-12-03	9.90	10.08	9.81	9.89	9.80	qfq	11,444,545	113,535,398	-0.40%
2024-12-02	9.86	9.95	9.71	9.93	9.84	qfq	14,763,400	145,372,261	1.12%
2024-11-29	9.71	9.96	9.61	9.82	9.73	qfq	18,929,739	185,924,590	1.34%
2024-11-28	9.50	10.00	9.47	9.69	9.60	qfq	21,339,745	207,074,518	2.43%
2024-11-27	9.29	9.49	8.98	9.46	9.37	qfq	7,943,239	73,312,307	1.94%
2024-11-26	9.36	9.44	9.25	9.28	9.19	qfq	5,111,900	47,701,661	-0.75%
2024-11-25	9.26	9.36	9.06	9.35	9.26	qfq	6,182,345	57,042,981	1.96%
2024-11-22	9.52	9.57	9.15	9.17	9.08	qfq	7,604,700	71,376,364	-3.88%
2024-11-21	9.40	9.60	9.40	9.54	9.45	qfq	8,341,745	79,436,089	1.27%
2024-11-20	9.20	9.44	9.16	9.42	9.33	qfq	8,476,700	79,422,885	2.28%
2024-11-19	9.01	9.21	8.94	9.21	9.12	qfq	7,586,700	68,942,929	2.68%
2024-11-18	9.15	9.24	8.89	8.97	8.89	qfq	7,404,700	66,966,965	-1.97%
2024-11-15	9.31	9.42	9.14	9.15	9.06	qfq	8,816,369	81,991,539	-2.14%
2024-11-14	9.61	9.68	9.34	9.35	9.26	qfq	10,015,170	95,080,055	-2.50%
2024-11-13	9.46	9.69	9.41	9.59	9.50	qfq	14,720,260	140,800,588	1.27%
2024-11-12	9.49	9.62	9.35	9.47	9.38	qfq	12,765,659	121,310,734	0.00%
2024-11-11	9.25	9.48	9.21	9.47	9.38	qfq	10,535,078	99,118,270	2.16%
2024-11-08	9.47	9.53	9.24	9.27	9.18	qfq	10,655,243	99,589,116	-0.32%
2024-11-07	9.10	9.31	9.04	9.30	9.21	qfq	10,860,900	100,202,131	1.64%
2024-11-06	9.12	9.22	9.03	9.15	9.06	qfq	9,780,608	89,304,181	0.66%
2024-11-05	8.95	9.13	8.95	9.09	9.00	qfq	8,324,370	75,360,775	1.34%
2024-11-04	8.76	8.97	8.76	8.97	8.89	qfq	5,584,900	49,747,160	2.05%
2024-11-01	9.10	9.12	8.75	8.79	8.71	qfq	9,968,108	88,558,668	-3.19%
2024-10-31	9.00	9.14	8.95	9.08	8.99	qfq	7,571,000	68,721,119	0.89%
2024-10-30	9.00	9.16	8.85	9.00	8.91	qfq	10,071,035	90,628,294	-0.77%
2024-10-29	9.28	9.28	9.07	9.07	8.98	qfq	11,719,430	107,064,430	-2.68%
2024-10-28	9.37	9.37	9.24	9.32	9.23	qfq	9,343,132	86,718,334	0.22%
2024-10-25	9.20	9.34	9.19	9.30	9.21	qfq	8,223,930	76,379,463	1.09%
2024-10-24	9.20	9.28	9.13	9.20	9.11	qfq	7,295,900	67,119,154	-0.65%
2024-10-23	9.38	9.38	9.20	9.26	9.17	qfq	11,692,300	108,553,897	-1.28%
2024-10-22	9.13	9.49	9.03	9.38	9.29	qfq	17,592,100	163,085,540	2.74%
2024-10-21	9.08	9.22	9.01	9.13	9.04	qfq	11,586,487	105,621,749	0.88%
2024-10-18	8.90	9.16	8.86	9.05	8.96	qfq	11,680,195	105,749,587	1.57%
2024-10-17	8.95	9.07	8.88	8.91	8.83	qfq	5,881,500	52,851,608	-0.34%
2024-10-16	8.84	9.06	8.82	8.94	8.86	qfq	6,513,100	58,226,406	-0.11%
2024-10-15	9.07	9.22	8.95	8.95	8.87	qfq	8,756,700	79,508,362	-2.08%
2024-10-14	8.81	9.16	8.81	9.14	9.05	qfq	10,828,617	97,582,611	3.75%
2024-10-11	9.15	9.18	8.70	8.81	8.73	qfq	11,108,643	98,859,472	-3.72%
2024-10-10	9.12	9.42	9.00	9.15	9.06	qfq	14,230,987	131,288,829	1.55%
2024-10-09	9.60	9.60	9.00	9.01	8.92	qfq	21,620,110	201,622,945	-9.63%
2024-10-08	10.35	10.35	9.27	9.97	9.88	qfq	30,443,098	297,639,057	5.95%
2024-09-30	8.99	9.50	8.72	9.41	9.32	qfq	27,528,665	252,162,581	8.54%
2024-09-27	8.49	8.81	8.44	8.67	8.59	qfq	18,118,352	156,065,066	2.73%
2024-09-26	8.27	8.44	8.23	8.44	8.36	qfq	10,212,562	85,303,501	1.81%
2024-09-25	8.31	8.48	8.25	8.29	8.21	qfq	12,383,500	103,550,502	0.61%
2024-09-24	8.03	8.24	7.99	8.24	8.16	qfq	11,814,800	96,304,797	3.39%
2024-09-23	7.92	8.06	7.89	7.97	7.89	qfq	4,913,600	39,233,860	0.25%
2024-09-20	8.05	8.11	7.89	7.95	7.87	qfq	5,686,500	45,306,169	-1.73%
2024-09-19	7.95	8.13	7.87	8.09	8.01	qfq	6,884,600	55,417,277	2.93%
2024-09-18	7.99	8.08	7.75	7.86	7.79	qfq	5,782,900	45,622,093	-1.75%
2024-09-13	8.09	8.18	7.99	8.00	7.92	qfq	5,302,300	42,700,084	-1.84%
2024-09-12	8.07	8.25	8.07	8.15	8.07	qfq	6,334,123	51,803,904	0.25%
2024-09-11	8.13	8.25	8.02	8.13	8.05	qfq	5,275,900	42,859,370	-0.73%
2024-09-10	8.06	8.19	7.98	8.19	8.11	qfq	6,390,223	51,796,773	1.99%
2024-09-09	7.91	8.06	7.89	8.03	7.95	qfq	4,054,423	32,366,918	0.12%
2024-09-06	8.23	8.23	8.01	8.02	7.94	qfq	6,187,723	50,164,948	-1.60%
2024-09-05	8.20	8.21	8.07	8.15	8.07	qfq	6,760,900	55,136,250	0.49%
2024-09-04	8.25	8.29	8.07	8.11	8.03	qfq	9,097,399	74,097,848	-2.64%
2024-09-03	8.23	8.38	8.16	8.33	8.25	qfq	11,002,400	91,225,106	1.96%
2024-09-02	8.22	8.44	8.16	8.17	8.09	qfq	12,677,030	105,316,701	-0.61%
2024-08-30	8.12	8.36	8.10	8.22	8.14	qfq	14,472,392	119,438,467	1.11%
2024-08-29	7.91	8.20	7.85	8.13	8.05	qfq	11,413,739	92,320,343	1.63%
2024-08-28	7.90	8.10	7.80	8.00	7.92	qfq	9,475,300	75,677,325	-1.36%
2024-08-27	8.17	8.34	7.65	8.11	8.03	qfq	17,148,382	138,355,649	-1.34%
2024-08-26	8.27	8.30	8.12	8.22	8.14	qfq	13,017,400	106,581,765	-1.79%
2024-08-23	8.51	8.56	8.14	8.37	8.29	qfq	25,699,200	213,947,438	-3.01%
2024-08-22	8.10	8.89	8.02	8.63	8.55	qfq	37,160,393	317,667,665	6.81%
2024-08-21	8.08	8.18	8.01	8.08	8.00	qfq	7,907,200	63,880,928	-0.98%
2024-08-20	8.31	8.33	8.11	8.16	8.08	qfq	8,466,700	69,366,990	-0.97%
2024-08-19	8.46	8.47	8.23	8.24	8.16	qfq	12,155,600	100,998,252	-3.51%
2024-08-16	8.43	8.60	8.30	8.54	8.46	qfq	18,256,542	154,647,445	0.95%
2024-08-15	8.18	8.46	8.11	8.46	8.38	qfq	19,453,000	162,611,601	3.17%
2024-08-14	8.22	8.29	8.15	8.20	8.12	qfq	10,317,100	84,830,003	-0.12%
2024-08-13	8.03	8.27	7.95	8.21	8.13	qfq	12,899,223	105,294,618	2.11%
2024-08-12	8.14	8.21	8.00	8.04	7.96	qfq	10,418,923	84,286,973	-1.11%
2024-08-09	8.18	8.41	8.10	8.13	8.05	qfq	14,146,212	116,029,915	-2.17%
2024-08-08	8.45	8.58	8.20	8.31	8.23	qfq	24,120,412	201,012,789	-4.04%
2024-08-07	8.34	8.70	8.34	8.66	8.58	qfq	28,044,112	240,769,030	2.85%
2024-08-06	8.52	8.66	8.25	8.42	8.34	qfq	23,376,300	196,265,632	0.00%
2024-08-05	8.61	9.02	8.40	8.42	8.34	qfq	35,166,491	306,925,827	-3.77%
2024-08-02	8.70	9.19	8.70	8.75	8.67	qfq	40,461,463	358,583,456	-5.71%
2024-08-01	9.15	9.45	8.83	9.28	9.19	qfq	69,619,515	644,171,857	8.03%
2024-07-31	7.72	8.59	7.68	8.59	8.51	qfq	21,878,074	181,691,447	9.99%
2024-07-30	7.48	8.15	7.46	7.81	7.74	qfq	18,198,993	141,810,748	3.31%
2024-07-29	7.53	7.64	7.45	7.56	7.49	qfq	10,150,300	76,581,075	0.80%
2024-07-26	7.29	7.51	7.24	7.50	7.43	qfq	11,744,800	87,120,442	3.16%
2024-07-25	7.12	7.32	7.02	7.27	7.20	qfq	7,125,100	51,231,183	1.25%
2024-07-24	7.12	7.37	7.09	7.18	7.11	qfq	7,273,447	52,376,456	0.28%
2024-07-23	7.34	7.38	7.16	7.16	7.09	qfq	6,056,300	44,073,587	-2.32%
2024-07-22	7.36	7.39	7.25	7.33	7.26	qfq	5,198,943	38,047,078	-0.14%
2024-07-19	7.24	7.38	7.24	7.34	7.27	qfq	6,201,200	45,465,633	0.55%
2024-07-18	7.23	7.33	7.09	7.30	7.23	qfq	10,791,747	77,769,563	-1.75%
2024-07-17	7.72	7.79	7.42	7.43	7.36	qfq	10,951,900	83,075,845	-3.63%
2024-07-16	7.72	7.79	7.60	7.71	7.64	qfq	10,720,200	82,303,999	-1.03%
2024-07-15	7.80	7.86	7.69	7.79	7.72	qfq	9,516,365	73,730,418	-1.14%
2024-07-12	8.12	8.13	7.87	7.88	7.81	qfq	17,036,565	135,643,843	-4.60%
2024-07-11	8.21	8.29	8.02	8.26	8.18	qfq	22,724,956	184,959,151	0.73%
2024-07-10	7.99	8.64	7.92	8.20	8.12	qfq	31,667,916	262,141,364	1.74%
2024-07-09	7.94	8.06	7.80	8.06	7.98	qfq	25,674,474	203,528,896	-0.49%
2024-07-08	8.05	8.28	7.82	8.10	8.02	qfq	39,221,461	314,435,967	0.62%
2024-07-05	7.72	8.05	7.68	8.05	7.97	qfq	26,124,354	209,109,877	9.97%
2024-07-04	7.43	7.48	7.21	7.32	7.25	qfq	14,070,800	102,849,371	-1.35%
2024-07-03	7.77	7.81	7.36	7.42	7.35	qfq	21,333,415	159,487,987	-5.84%
2024-07-02	7.45	8.32	7.45	7.88	7.81	qfq	35,913,913	278,847,365	1.29%
2024-07-01	7.69	8.34	7.62	7.78	7.71	qfq	40,885,817	330,007,606	2.64%
2024-06-28	7.01	7.58	6.92	7.58	7.51	qfq	13,854,411	103,716,520	10.01%
2024-06-27	7.00	7.04	6.88	6.89	6.82	qfq	3,241,204	22,523,507	-1.71%
2024-06-26	6.79	7.04	6.73	7.01	6.94	qfq	4,621,707	31,858,618	3.85%
2024-06-25	6.65	6.84	6.63	6.75	6.69	qfq	3,290,000	22,141,242	1.50%
2024-06-24	6.96	6.96	6.64	6.65	6.59	qfq	5,430,300	36,761,984	-4.86%
2024-06-21	7.03	7.11	6.95	6.99	6.92	qfq	3,464,900	24,312,361	-0.85%
2024-06-20	7.22	7.26	7.05	7.05	6.98	qfq	4,818,300	34,377,900	-2.89%
2024-06-19	7.42	7.44	7.24	7.26	7.19	qfq	4,431,600	32,367,956	-1.63%
2024-06-18	7.22	7.39	7.20	7.38	7.31	qfq	5,022,700	36,802,008	0.68%
2024-06-17	7.30	7.46	7.26	7.33	7.26	qfq	5,012,725	36,818,346	-0.54%
2024-06-14	7.17	7.49	7.15	7.37	7.30	qfq	6,279,125	46,017,701	2.36%
2024-06-13	7.25	7.32	7.17	7.20	7.13	qfq	4,335,800	31,353,893	-1.37%
2024-06-12	7.10	7.31	7.09	7.30	7.18	qfq	5,092,900	36,850,672	2.82%
2024-06-11	7.17	7.22	6.96	7.10	6.98	qfq	6,070,447	42,837,567	-1.66%
2024-06-07	7.17	7.42	7.10	7.22	7.10	qfq	7,495,917	54,351,065	0.42%
2024-06-06	7.55	7.60	7.13	7.19	7.07	qfq	11,218,660	81,462,623	-4.13%
2024-06-05	8.04	8.05	7.50	7.50	7.38	qfq	13,558,100	103,989,105	-6.83%
2024-06-04	7.92	8.07	7.53	8.05	7.92	qfq	14,630,289	114,019,165	-0.62%
2024-06-03	8.40	8.42	8.00	8.10	7.97	qfq	19,034,016	155,960,305	-5.04%
2024-05-31	8.36	8.70	8.23	8.53	8.39	qfq	28,327,475	239,937,415	0.59%
2024-05-30	8.12	8.66	8.05	8.48	8.34	qfq	26,541,795	222,574,188	4.43%
2024-05-29	8.00	8.28	7.98	8.12	7.99	qfq	9,759,539	79,353,286	0.74%
2024-05-28	8.08	8.18	7.98	8.06	7.93	qfq	10,066,447	81,234,205	-1.10%
2024-05-27	7.80	8.16	7.73	8.15	8.02	qfq	14,559,352	117,039,685	4.49%
2024-05-24	7.75	7.95	7.75	7.80	7.67	qfq	4,816,580	37,945,823	0.39%
2024-05-23	7.74	7.87	7.74	7.77	7.64	qfq	4,044,247	31,517,291	-1.89%
2024-05-22	7.89	7.99	7.87	7.92	7.79	qfq	3,166,500	25,052,688	0.25%
2024-05-21	8.00	8.02	7.86	7.90	7.77	qfq	3,198,600	25,304,062	-1.37%
2024-05-20	7.97	8.04	7.93	8.01	7.88	qfq	4,426,900	35,345,555	0.75%
2024-05-17	7.87	7.95	7.80	7.95	7.82	qfq	3,999,700	31,482,750	1.40%
2024-05-16	7.86	7.94	7.80	7.84	7.71	qfq	4,230,800	33,257,407	-0.25%
2024-05-15	8.01	8.04	7.84	7.86	7.73	qfq	5,867,500	46,558,145	-1.63%
2024-05-14	7.94	8.09	7.91	7.99	7.86	qfq	7,014,500	56,195,374	0.00%
2024-05-13	7.96	8.15	7.82	7.99	7.86	qfq	8,540,560	68,095,249	-0.13%
2024-05-10	7.92	8.08	7.82	8.00	7.87	qfq	7,992,300	63,687,076	1.27%
2024-05-09	7.82	7.95	7.82	7.90	7.77	qfq	3,957,700	31,341,660	1.15%
2024-05-08	7.97	7.97	7.79	7.81	7.68	qfq	3,958,500	31,140,850	-1.51%
2024-05-07	7.97	7.97	7.85	7.93	7.80	qfq	4,312,400	34,089,000	0.13%
2024-05-06	7.89	7.94	7.84	7.92	7.79	qfq	4,941,900	39,037,248	1.93%
2024-04-30	7.91	7.92	7.71	7.77	7.64	qfq	5,170,400	40,246,032	-1.52%
2024-04-29	7.80	7.90	7.64	7.89	7.76	qfq	5,628,700	43,922,902	1.68%
2024-04-26	7.51	7.77	7.51	7.76	7.63	qfq	4,333,300	33,294,798	2.65%
2024-04-25	7.52	7.60	7.46	7.56	7.44	qfq	2,576,900	19,473,632	0.53%
2024-04-24	7.45	7.55	7.40	7.52	7.40	qfq	2,837,700	21,286,953	1.21%
2024-04-23	7.33	7.48	7.31	7.43	7.31	qfq	2,974,900	22,043,421	1.64%
2024-04-22	7.25	7.40	7.14	7.31	7.19	qfq	2,929,300	21,387,262	-0.14%
2024-04-19	7.37	7.49	7.31	7.32	7.20	qfq	3,319,500	24,464,828	-1.08%
2024-04-18	7.38	7.53	7.30	7.40	7.28	qfq	4,028,400	29,937,601	0.27%
2024-04-17	6.99	7.38	6.99	7.38	7.26	qfq	6,680,300	48,393,133	6.49%
2024-04-16	7.49	7.49	6.92	6.93	6.82	qfq	7,835,800	55,124,336	-7.48%
2024-04-15	7.75	7.78	7.39	7.49	7.37	qfq	6,422,800	48,409,496	-3.35%
2024-04-12	7.80	7.91	7.73	7.75	7.62	qfq	2,883,300	22,464,157	-1.02%
2024-04-11	7.71	7.94	7.67	7.83	7.70	qfq	3,708,700	29,130,130	1.03%
2024-04-10	7.89	7.94	7.68	7.75	7.62	qfq	3,488,500	27,180,468	-2.39%
2024-04-09	7.82	7.95	7.82	7.94	7.81	qfq	3,078,700	24,341,578	1.53%
2024-04-08	8.03	8.03	7.81	7.82	7.69	qfq	4,233,558	33,425,503	-2.62%
2024-04-03	8.11	8.11	7.95	8.03	7.90	qfq	3,988,500	32,023,744	-0.99%
2024-04-02	8.18	8.20	8.02	8.11	7.98	qfq	4,253,800	34,489,361	0.00%
2024-04-01	8.02	8.14	8.00	8.11	7.98	qfq	5,103,000	41,271,961	0.87%
2024-03-29	7.79	8.06	7.78	8.04	7.91	qfq	5,095,904	40,587,955	2.16%
2024-03-28	7.71	7.93	7.71	7.87	7.74	qfq	5,061,054	39,766,056	1.16%
2024-03-27	8.10	8.12	7.76	7.78	7.65	qfq	5,780,416	45,776,709	-4.31%
2024-03-26	8.05	8.14	7.90	8.13	8.00	qfq	6,711,400	53,946,164	0.99%
2024-03-25	8.21	8.36	8.04	8.05	7.92	qfq	8,317,500	68,393,401	-3.36%
2024-03-22	8.47	8.53	8.33	8.33	8.19	qfq	8,810,400	74,010,687	-2.46%
2024-03-21	8.40	8.63	8.27	8.54	8.40	qfq	15,799,280	133,484,128	1.43%
2024-03-20	8.36	8.43	8.33	8.42	8.28	qfq	7,422,000	62,232,555	0.72%
2024-03-19	8.42	8.46	8.35	8.36	8.22	qfq	9,592,937	80,532,541	-1.65%
2024-03-18	8.33	8.50	8.30	8.50	8.36	qfq	12,117,996	101,987,567	1.92%
2024-03-15	8.25	8.35	8.22	8.34	8.20	qfq	9,344,700	77,419,926	-0.12%
2024-03-14	8.40	8.46	8.22	8.35	8.21	qfq	15,055,700	125,608,298	-0.71%
2024-03-13	8.66	8.70	8.40	8.41	8.27	qfq	23,310,400	197,523,127	-3.56%
2024-03-12	8.91	9.20	8.62	8.72	8.58	qfq	36,691,747	321,733,927	-3.86%
2024-03-11	10.16	10.16	9.06	9.07	8.92	qfq	53,760,054	519,701,642	-1.84%
2024-03-08	8.69	9.24	8.61	9.24	9.09	qfq	19,369,928	176,024,032	10.00%
2024-03-07	7.65	8.40	7.62	8.40	8.26	qfq	16,696,020	138,063,864	9.95%
2024-03-06	7.43	7.68	7.41	7.64	7.52	qfq	5,255,900	39,861,359	2.83%
2024-03-05	7.63	7.65	7.40	7.43	7.31	qfq	5,299,300	39,726,647	-3.13%
2024-03-04	7.65	7.74	7.54	7.67	7.55	qfq	5,414,600	41,327,823	0.39%
2024-03-01	7.61	7.75	7.53	7.64	7.52	qfq	7,263,854	55,472,769	0.13%
2024-02-29	7.42	7.66	7.32	7.63	7.51	qfq	7,444,442	56,198,866	3.11%
2024-02-28	7.85	8.18	7.36	7.40	7.28	qfq	13,526,400	105,820,489	-6.57%
2024-02-27	7.75	7.92	7.64	7.92	7.79	qfq	7,497,300	58,599,608	1.28%
2024-02-26	7.64	7.94	7.60	7.82	7.69	qfq	10,412,300	80,925,504	2.89%
2024-02-23	7.40	7.60	7.35	7.60	7.48	qfq	7,651,567	57,271,706	2.70%
2024-02-22	7.22	7.43	7.20	7.40	7.28	qfq	7,051,834	51,650,240	1.79%
2024-02-21	7.14	7.48	7.11	7.27	7.15	qfq	9,081,940	66,642,544	0.55%
2024-02-20	7.13	7.26	6.91	7.23	7.11	qfq	6,417,898	45,917,754	0.84%
2024-02-19	7.08	7.31	7.08	7.17	7.05	qfq	7,556,071	54,187,810	1.70%
2024-02-08	6.80	7.06	6.66	7.05	6.94	qfq	8,735,534	60,197,949	6.50%
2024-02-07	6.88	7.08	6.60	6.62	6.51	qfq	8,713,300	59,466,782	-3.78%
2024-02-06	6.35	7.31	6.28	6.88	6.77	qfq	11,485,420	76,840,008	-0.43%
2024-02-05	7.41	7.52	6.91	6.91	6.80	qfq	14,215,421	99,302,985	-10.03%
2024-02-02	7.34	7.92	7.33	7.68	7.56	qfq	21,225,321	164,267,325	6.67%
2024-02-01	7.60	7.80	7.17	7.20	7.08	qfq	13,625,913	100,894,259	-9.32%
2024-01-31	8.17	8.42	7.94	7.94	7.81	qfq	15,593,462	125,960,422	-9.98%
2024-01-30	9.64	9.66	8.82	8.82	8.68	qfq	21,784,789	199,137,060	-10.00%
2024-01-29	9.68	9.97	9.42	9.80	9.64	qfq	25,298,362	246,389,501	2.08%
2024-01-26	9.65	9.78	9.51	9.60	9.44	qfq	16,210,700	156,182,076	-2.44%
2024-01-25	9.65	9.88	9.40	9.84	9.68	qfq	27,269,681	264,478,086	1.44%
2024-01-24	9.31	9.99	9.24	9.70	9.54	qfq	22,959,042	220,866,772	4.64%
2024-01-23	9.16	9.45	8.65	9.27	9.12	qfq	20,571,387	187,648,830	-1.70%
2024-01-22	9.59	9.87	9.01	9.43	9.28	qfq	29,387,662	281,321,482	-2.98%
2024-01-19	9.35	10.29	9.32	9.72	9.56	qfq	36,244,281	357,023,252	3.96%
2024-01-18	9.20	9.39	9.01	9.35	9.20	qfq	19,726,330	181,277,594	-2.50%
2024-01-17	9.32	9.80	9.30	9.59	9.43	qfq	19,089,382	181,739,562	2.02%
2024-01-16	9.14	9.70	9.07	9.40	9.25	qfq	14,256,200	132,480,958	2.84%
2024-01-15	8.98	9.20	8.98	9.14	8.99	qfq	3,685,500	33,589,183	0.11%
2024-01-12	9.14	9.31	9.09	9.13	8.98	qfq	4,672,654	43,003,425	0.00%
2024-01-11	9.03	9.15	8.92	9.13	8.98	qfq	3,651,454	33,058,289	1.33%
2024-01-10	9.06	9.14	8.93	9.01	8.86	qfq	3,799,478	34,328,009	-0.88%
2024-01-09	9.12	9.23	9.00	9.09	8.94	qfq	4,092,354	37,369,549	-0.33%
2024-01-08	9.18	9.24	9.08	9.12	8.97	qfq	4,921,200	45,084,978	-0.76%
2024-01-05	9.45	9.46	9.13	9.19	9.04	qfq	5,894,749	54,520,987	-1.82%
2024-01-04	9.45	9.48	9.28	9.36	9.21	qfq	8,079,600	75,496,856	-1.58%
2024-01-03	9.36	9.54	9.34	9.51	9.36	qfq	9,662,641	91,413,421	1.06%
2024-01-02	9.28	9.45	9.24	9.41	9.26	qfq	8,573,200	80,264,935	1.29%
2023-12-29	8.97	9.38	8.95	9.29	9.14	qfq	13,016,200	120,434,996	3.80%
2023-12-28	8.55	9.00	8.50	8.95	8.80	qfq	10,543,564	93,547,381	4.68%
2023-12-27	8.44	8.55	8.38	8.55	8.41	qfq	3,165,400	26,834,544	1.30%
2023-12-26	8.64	8.64	8.42	8.44	8.30	qfq	4,794,300	40,854,623	-2.09%
2023-12-25	8.70	8.77	8.59	8.62	8.48	qfq	4,621,400	39,992,104	-1.03%
2023-12-22	8.92	9.03	8.70	8.71	8.57	qfq	8,508,600	75,072,157	-3.01%
2023-12-21	8.81	8.98	8.51	8.98	8.83	qfq	9,113,262	80,532,829	0.34%
2023-12-20	8.93	9.09	8.85	8.95	8.80	qfq	11,893,662	106,855,011	0.11%
2023-12-19	9.27	9.34	8.85	8.94	8.79	qfq	17,064,908	153,094,676	-3.25%
2023-12-18	9.52	9.58	9.22	9.24	9.09	qfq	20,782,199	194,281,720	-2.74%
2023-12-15	9.86	9.86	9.47	9.50	9.35	qfq	31,879,574	305,859,613	-5.19%
2023-12-14	9.16	10.02	9.12	10.02	9.86	qfq	34,667,409	342,404,103	9.99%
2023-12-13	9.01	9.27	8.92	9.11	8.96	qfq	2,953,800	26,950,941	0.77%
2023-12-12	9.03	9.06	8.97	9.04	8.89	qfq	1,806,300	16,279,854	0.00%
2023-12-11	8.84	9.04	8.82	9.04	8.89	qfq	2,933,400	26,209,628	1.69%
2023-12-08	9.05	9.14	8.89	8.89	8.75	qfq	2,786,000	25,033,904	-1.66%
2023-12-07	9.12	9.22	9.03	9.04	8.89	qfq	2,058,800	18,677,648	-0.77%
2023-12-06	9.04	9.15	9.00	9.11	8.96	qfq	2,444,254	22,254,578	0.77%
2023-12-05	9.15	9.18	9.04	9.04	8.89	qfq	2,074,500	18,878,710	-1.74%
2023-12-04	9.16	9.27	9.13	9.20	9.05	qfq	2,425,500	22,346,270	0.55%
2023-12-01	9.14	9.21	9.08	9.15	9.00	qfq	2,322,800	21,251,850	0.00%
2023-11-30	9.34	9.34	9.08	9.15	9.00	qfq	3,124,800	28,705,011	-0.76%
2023-11-29	9.22	9.27	9.18	9.22	9.07	qfq	1,999,900	18,427,406	-0.22%
2023-11-28	9.19	9.25	9.15	9.24	9.09	qfq	2,206,992	20,340,700	0.22%
2023-11-27	9.10	9.25	9.01	9.22	9.07	qfq	2,991,500	27,417,876	1.88%
2023-11-24	9.24	9.24	9.05	9.05	8.90	qfq	2,213,800	20,162,935	-1.74%
2023-11-23	9.16	9.21	9.11	9.21	9.06	qfq	2,332,200	21,390,114	0.88%
2023-11-22	9.22	9.29	9.12	9.13	8.98	qfq	2,215,700	20,352,643	-0.98%
2023-11-21	9.28	9.33	9.22	9.22	9.07	qfq	1,927,200	17,844,512	-0.86%
2023-11-20	9.29	9.32	9.24	9.30	9.15	qfq	2,232,400	20,735,888	0.32%
2023-11-17	9.22	9.30	9.17	9.27	9.12	qfq	2,210,400	20,444,756	0.54%
2023-11-16	9.30	9.31	9.21	9.22	9.07	qfq	1,799,045	16,644,456	-0.65%
2023-11-15	9.33	9.34	9.25	9.28	9.13	qfq	2,004,600	18,624,183	-0.11%
2023-11-14	9.27	9.31	9.22	9.29	9.14	qfq	2,254,633	20,906,235	0.11%
2023-11-13	9.12	9.29	9.12	9.28	9.13	qfq	3,686,708	33,999,988	1.64%
2023-11-10	9.17	9.20	9.10	9.13	8.98	qfq	1,922,500	17,586,463	-0.44%
2023-11-09	9.24	9.28	9.15	9.17	9.02	qfq	2,540,600	23,364,377	-0.76%
2023-11-08	9.12	9.29	9.12	9.24	9.09	qfq	2,637,000	24,386,755	-0.22%
2023-11-07	9.22	9.28	9.20	9.26	9.11	qfq	2,420,408	22,382,382	0.54%
2023-11-06	9.12	9.23	9.12	9.21	9.06	qfq	2,729,400	25,112,822	0.99%
2023-11-03	9.00	9.15	8.98	9.12	8.97	qfq	2,759,300	25,151,172	1.79%
2023-11-02	9.14	9.15	8.96	8.96	8.81	qfq	2,950,000	26,674,319	-1.54%
2023-11-01	9.01	9.15	9.01	9.10	8.95	qfq	2,286,900	20,810,238	0.44%
2023-10-31	9.07	9.12	9.00	9.06	8.91	qfq	2,303,800	20,841,578	-0.11%
2023-10-30	9.18	9.18	9.01	9.07	8.92	qfq	3,131,200	28,399,976	0.22%
2023-10-27	8.86	9.06	8.80	9.05	8.90	qfq	4,692,908	42,191,151	2.72%
2023-10-26	8.74	8.84	8.61	8.81	8.67	qfq	2,176,400	18,998,165	0.80%
2023-10-25	8.69	8.80	8.65	8.74	8.60	qfq	2,612,800	22,845,639	1.16%
2023-10-24	8.45	8.66	8.35	8.64	8.50	qfq	2,858,208	24,442,472	3.35%
2023-10-23	8.69	8.72	8.31	8.36	8.22	qfq	3,413,000	28,961,498	-4.46%
2023-10-20	8.71	8.86	8.62	8.75	8.61	qfq	2,078,816	18,243,845	0.34%
2023-10-19	8.90	8.95	8.70	8.72	8.58	qfq	2,504,702	22,109,300	-1.91%
2023-10-18	9.10	9.10	8.88	8.89	8.75	qfq	1,869,700	16,746,964	-2.20%
2023-10-17	9.20	9.20	9.03	9.09	8.94	qfq	1,560,200	14,179,864	-0.22%
2023-10-16	9.13	9.17	9.08	9.11	8.96	qfq	1,930,692	17,596,382	-0.22%
2023-10-13	9.19	9.19	9.12	9.13	8.98	qfq	1,523,016	13,936,517	-0.65%
2023-10-12	9.18	9.20	9.12	9.19	9.04	qfq	1,766,000	16,191,141	0.55%
2023-10-11	9.09	9.16	9.09	9.14	8.99	qfq	1,377,300	12,573,966	0.11%
2023-10-10	9.12	9.14	9.08	9.13	8.98	qfq	1,289,300	11,750,039	0.55%
2023-10-09	9.12	9.15	9.06	9.08	8.93	qfq	1,731,554	15,763,907	-0.33%
2023-09-28	9.05	9.11	9.05	9.11	8.96	qfq	1,160,900	10,550,904	0.66%
2023-09-27	9.02	9.12	9.00	9.05	8.90	qfq	1,015,200	9,211,119	0.11%
2023-09-26	9.04	9.13	9.03	9.04	8.89	qfq	1,083,200	9,827,996	-0.33%
2023-09-25	9.05	9.12	9.02	9.07	8.92	qfq	987,700	8,946,846	0.22%
2023-09-22	8.89	9.07	8.88	9.05	8.90	qfq	1,390,008	12,512,772	1.34%
2023-09-21	8.97	9.00	8.92	8.93	8.78	qfq	924,631	8,280,550	-0.45%
2023-09-20	9.02	9.05	8.97	8.97	8.82	qfq	923,800	8,316,637	-0.55%
2023-09-19	9.11	9.12	9.02	9.02	8.87	qfq	1,169,500	10,576,565	-0.99%
2023-09-18	9.05	9.13	9.00	9.11	8.96	qfq	1,339,908	12,168,989	0.33%
2023-09-15	9.12	9.16	9.07	9.08	8.93	qfq	1,157,800	10,542,340	-0.22%
2023-09-14	9.16	9.16	9.07	9.10	8.95	qfq	1,139,700	10,382,005	-0.33%
2023-09-13	9.30	9.30	9.10	9.13	8.98	qfq	2,002,400	18,317,207	-1.30%
2023-09-12	9.19	9.31	9.17	9.25	9.10	qfq	2,332,050	21,576,632	0.65%
2023-09-11	9.15	9.20	9.11	9.19	9.04	qfq	2,095,000	19,165,196	0.44%
2023-09-08	9.05	9.17	8.96	9.15	9.00	qfq	2,213,254	20,168,923	1.22%
2023-09-07	9.12	9.16	9.04	9.04	8.89	qfq	1,941,978	17,650,077	-1.42%
2023-09-06	9.16	9.19	9.10	9.17	9.02	qfq	2,287,424	20,897,435	0.00%
2023-09-05	9.18	9.20	9.12	9.17	9.02	qfq	1,621,254	14,834,531	0.22%
2023-09-04	9.10	9.15	9.08	9.15	9.00	qfq	1,942,800	17,725,430	0.66%
2023-09-01	9.16	9.21	9.08	9.09	8.94	qfq	1,129,354	10,300,929	-0.44%
2023-08-31	9.12	9.14	9.04	9.13	8.98	qfq	1,413,224	12,851,002	0.11%
2023-08-30	9.07	9.12	9.04	9.12	8.97	qfq	2,122,900	19,299,818	0.88%
2023-08-29	8.91	9.07	8.88	9.04	8.89	qfq	2,226,900	20,048,291	1.12%
2023-08-28	9.20	9.27	8.88	8.94	8.79	qfq	3,269,000	29,551,328	0.90%
2023-08-25	9.14	9.17	8.84	8.86	8.72	qfq	2,699,800	24,301,829	-3.17%
2023-08-24	9.18	9.26	9.10	9.15	9.00	qfq	1,474,500	13,519,951	-0.33%
2023-08-23	9.30	9.35	9.17	9.18	9.03	qfq	1,342,800	12,379,663	-1.29%
2023-08-22	9.33	9.37	9.12	9.30	9.15	qfq	2,485,496	23,006,090	-0.11%
2023-08-21	9.31	9.44	9.29	9.31	9.16	qfq	1,522,400	14,253,366	-0.21%
2023-08-18	9.39	9.44	9.33	9.33	9.18	qfq	1,815,400	17,049,857	-0.64%
2023-08-17	9.30	9.43	9.28	9.39	9.24	qfq	1,726,850	16,154,028	0.54%
2023-08-16	9.44	9.45	9.31	9.34	9.19	qfq	2,352,500	22,012,071	-1.16%
2023-08-15	9.44	9.50	9.39	9.45	9.30	qfq	1,663,500	15,716,333	0.00%
2023-08-14	9.36	9.48	9.36	9.45	9.30	qfq	1,929,700	18,210,129	0.21%
2023-08-11	9.65	9.71	9.40	9.43	9.28	qfq	3,930,200	37,453,130	-2.58%
2023-08-10	9.66	9.74	9.64	9.68	9.52	qfq	2,207,196	21,395,911	0.10%
2023-08-09	9.65	9.75	9.62	9.67	9.51	qfq	2,370,354	22,948,873	-0.21%
2023-08-08	9.79	9.85	9.66	9.69	9.53	qfq	4,787,033	46,522,490	-2.32%
2023-08-07	9.59	9.95	9.59	9.92	9.76	qfq	8,048,950	79,229,147	1.85%
2023-08-04	9.83	9.85	9.62	9.74	9.58	qfq	7,343,764	71,367,814	0.00%
2023-08-03	9.85	9.99	9.73	9.74	9.58	qfq	10,884,633	106,965,296	-2.89%
2023-08-02	10.30	10.68	10.01	10.03	9.87	qfq	19,214,206	197,633,930	0.50%
2023-08-01	9.69	9.98	9.63	9.98	9.82	qfq	13,516,714	133,434,624	2.99%
2023-07-31	9.56	9.71	9.56	9.69	9.53	qfq	5,319,862	51,254,916	0.73%
2023-07-28	9.63	9.66	9.51	9.62	9.46	qfq	5,486,833	52,613,772	-0.31%
2023-07-27	9.47	9.95	9.44	9.65	9.49	qfq	8,537,461	82,765,569	2.01%
2023-07-26	9.47	9.52	9.42	9.46	9.31	qfq	1,330,454	12,561,314	-0.21%
2023-07-25	9.38	9.48	9.38	9.48	9.33	qfq	2,003,103	18,905,590	1.17%
2023-07-24	9.35	9.39	9.31	9.37	9.22	qfq	1,270,900	11,887,610	0.21%
2023-07-21	9.47	9.49	9.33	9.35	9.20	qfq	2,165,311	20,354,833	-1.16%
2023-07-20	9.55	9.60	9.45	9.46	9.31	qfq	1,982,108	18,847,218	-0.94%
2023-07-19	9.61	9.65	9.51	9.55	9.39	qfq	2,223,554	21,282,328	-0.62%
2023-07-18	9.61	9.66	9.51	9.61	9.45	qfq	3,455,694	33,150,544	-0.52%