SECURITY DETAIL · RAW DATA

华峰化学002064.SZ

ASZSECNYSTOCK

最近收盘价10.072026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）45,378,241

成交额（元）451,845,141

日线记录723

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 723 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
2026-06-03	2026-06-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-29	2025-10-15	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-10	2025-05-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	9.99	10.19	9.72	10.07	10.07	qfq	45,378,241	451,845,141	1.10%
2026-07-16	10.23	10.33	9.90	9.96	9.96	qfq	34,277,794	343,518,724	-3.58%
2026-07-15	9.95	10.45	9.82	10.33	10.33	qfq	42,275,219	433,628,184	4.34%
2026-07-14	9.78	10.09	9.56	9.90	9.90	qfq	45,444,800	448,506,240	1.02%
2026-07-13	10.06	10.15	9.70	9.80	9.80	qfq	40,280,647	398,361,293	-3.07%
2026-07-10	10.20	10.35	9.96	10.11	10.11	qfq	36,219,728	368,297,075	-0.88%
2026-07-09	10.11	10.47	10.03	10.20	10.20	qfq	44,159,252	451,877,967	0.20%
2026-07-08	10.82	10.82	10.13	10.18	10.18	qfq	45,911,269	478,982,305	-6.18%
2026-07-07	11.01	11.24	10.69	10.85	10.85	qfq	74,939,409	816,990,823	-2.43%
2026-07-06	10.37	11.23	10.22	11.12	11.12	qfq	109,534,382	1,199,204,213	6.41%
2026-07-03	11.13	11.13	10.16	10.45	10.45	qfq	111,683,397	1,171,962,913	2.15%
2026-07-02	10.12	10.47	10.00	10.23	10.23	qfq	57,036,079	584,491,584	0.79%
2026-07-01	9.51	10.39	9.27	10.15	10.15	qfq	74,161,591	733,488,845	6.95%
2026-06-30	10.06	10.25	9.44	9.49	9.49	qfq	72,549,767	704,282,395	-5.57%
2026-06-29	10.37	10.37	9.71	10.05	10.05	qfq	59,660,595	599,368,708	-3.55%
2026-06-26	10.81	10.95	10.30	10.42	10.42	qfq	39,598,302	417,990,332	-3.70%
2026-06-25	10.80	11.18	10.53	10.82	10.82	qfq	68,536,155	741,451,762	-0.09%
2026-06-24	10.48	11.06	10.43	10.83	10.83	qfq	54,484,387	589,037,861	3.44%
2026-06-23	10.07	10.80	9.99	10.47	10.47	qfq	96,571,617	1,015,303,114	3.97%
2026-06-22	9.29	10.10	9.16	10.07	10.07	qfq	92,399,900	892,779,170	6.00%
2026-06-18	10.48	10.48	9.49	9.50	9.50	qfq	117,821,156	1,150,872,262	-9.87%
2026-06-17	10.65	10.95	10.50	10.54	10.54	qfq	41,204,564	441,335,163	-1.59%
2026-06-16	10.75	11.39	10.65	10.71	10.71	qfq	66,534,065	728,313,003	-1.92%
2026-06-15	10.36	11.14	10.36	10.92	10.92	qfq	64,678,133	707,307,444	5.51%
2026-06-12	9.94	10.46	9.75	10.35	10.35	qfq	57,044,039	583,101,290	4.97%
2026-06-11	10.33	10.46	9.80	9.86	9.86	qfq	46,067,165	460,276,272	-4.55%
2026-06-10	9.98	10.39	9.73	10.33	10.33	qfq	49,942,036	501,917,471	2.38%
2026-06-09	10.31	10.43	9.95	10.09	9.99	qfq	39,364,032	397,318,718	-2.04%
2026-06-08	10.31	10.75	10.23	10.30	10.20	qfq	82,193,363	863,675,101	0.78%
2026-06-05	10.04	10.48	10.01	10.22	10.12	qfq	54,215,824	556,817,074	1.59%
2026-06-04	10.30	10.37	9.96	10.06	9.96	qfq	39,231,583	396,453,165	-3.08%
2026-06-03	10.05	10.50	9.92	10.38	10.28	qfq	45,367,758	462,529,892	3.39%
2026-06-02	10.24	10.35	9.91	10.04	9.94	qfq	41,346,823	414,642,683	-1.28%
2026-06-01	10.05	10.53	9.93	10.17	10.07	qfq	43,029,090	440,281,926	0.59%
2026-05-29	10.34	10.43	10.01	10.11	10.01	qfq	35,139,867	358,296,652	-1.94%
2026-05-28	10.48	10.59	10.24	10.31	10.21	qfq	33,088,911	342,645,898	-1.62%
2026-05-27	10.70	10.90	10.33	10.48	10.38	qfq	32,216,797	339,992,617	-2.60%
2026-05-26	10.46	10.82	10.19	10.76	10.65	qfq	50,565,097	528,676,241	2.87%
2026-05-25	10.40	10.68	10.28	10.46	10.36	qfq	28,410,533	298,718,328	0.58%
2026-05-22	10.36	10.53	10.24	10.40	10.30	qfq	28,491,326	295,428,588	1.36%
2026-05-21	10.71	10.95	10.26	10.26	10.16	qfq	39,766,902	418,665,705	-3.93%
2026-05-20	10.34	10.85	10.26	10.68	10.57	qfq	40,988,372	434,880,454	3.09%
2026-05-19	10.51	10.64	10.23	10.36	10.26	qfq	51,035,761	529,917,309	-2.26%
2026-05-18	11.30	11.36	10.45	10.60	10.49	qfq	75,370,566	812,314,317	-7.67%
2026-05-15	11.50	11.85	11.23	11.48	11.37	qfq	63,094,328	727,349,882	1.23%
2026-05-14	11.30	12.15	11.20	11.34	11.23	qfq	64,130,107	752,727,126	0.35%
2026-05-13	11.32	11.52	11.10	11.30	11.19	qfq	39,153,185	444,116,022	0.00%
2026-05-12	11.19	11.40	11.06	11.30	11.19	qfq	35,960,747	402,713,112	1.80%
2026-05-11	11.05	11.35	10.90	11.10	10.99	qfq	45,998,801	510,688,308	0.82%
2026-05-08	11.08	11.26	10.84	11.01	10.90	qfq	43,813,267	481,787,954	-0.63%
2026-05-07	11.73	11.79	11.01	11.08	10.97	qfq	69,670,293	778,678,190	-5.54%
2026-05-06	11.89	12.11	11.46	11.73	11.61	qfq	55,391,709	646,658,771	-0.26%
2026-04-30	11.61	11.85	11.55	11.76	11.64	qfq	36,663,362	429,874,675	1.29%
2026-04-29	11.60	11.84	11.50	11.61	11.49	qfq	37,385,097	435,148,091	-0.43%
2026-04-28	11.36	11.87	11.21	11.66	11.54	qfq	37,276,112	434,797,521	1.92%
2026-04-27	11.45	11.66	11.35	11.44	11.33	qfq	36,106,800	414,012,540	-0.95%
2026-04-24	11.37	11.91	11.37	11.55	11.44	qfq	50,418,794	587,331,030	1.67%
2026-04-23	11.41	11.67	11.17	11.36	11.25	qfq	42,244,156	480,643,895	-1.05%
2026-04-22	11.52	11.70	11.27	11.48	11.37	qfq	46,976,020	539,723,386	1.86%
2026-04-21	11.13	11.33	10.73	11.27	11.16	qfq	44,831,954	498,899,755	2.08%
2026-04-20	10.80	11.15	10.66	11.04	10.93	qfq	30,954,382	341,220,012	2.41%
2026-04-17	11.05	11.05	10.68	10.78	10.67	qfq	31,827,756	343,456,623	-2.44%
2026-04-16	10.93	11.20	10.83	11.05	10.94	qfq	43,956,462	485,086,068	1.01%
2026-04-15	10.92	11.01	10.70	10.94	10.83	qfq	40,357,947	438,526,626	0.74%
2026-04-14	11.16	11.17	10.67	10.86	10.75	qfq	46,714,757	505,291,827	-2.95%
2026-04-13	11.22	11.33	10.73	11.19	11.08	qfq	45,574,010	501,697,617	-0.71%
2026-04-10	11.12	11.43	11.00	11.27	11.16	qfq	33,646,729	379,798,453	1.71%
2026-04-09	10.98	11.25	10.84	11.08	10.97	qfq	38,325,595	424,382,047	0.82%
2026-04-08	10.75	11.10	10.57	10.99	10.88	qfq	62,636,990	684,555,582	2.52%
2026-04-07	10.39	10.85	10.35	10.72	10.61	qfq	55,836,749	597,777,011	4.28%
2026-04-03	10.47	10.47	10.20	10.28	10.18	qfq	18,066,065	186,544,297	-1.34%
2026-04-02	10.57	10.60	10.34	10.42	10.32	qfq	23,570,900	246,014,943	-1.33%
2026-04-01	10.49	10.73	10.40	10.56	10.46	qfq	45,178,111	478,762,352	2.92%
2026-03-31	10.60	10.70	10.24	10.26	10.16	qfq	31,430,223	325,970,364	-2.66%
2026-03-30	10.39	10.70	10.22	10.54	10.44	qfq	59,611,681	626,562,675	3.33%
2026-03-27	10.01	10.49	9.99	10.20	10.10	qfq	37,685,631	388,525,647	0.79%
2026-03-26	10.16	10.39	9.97	10.12	10.02	qfq	48,216,792	490,538,220	1.81%
2026-03-25	9.79	10.18	9.78	9.94	9.84	qfq	48,530,022	486,342,139	1.64%
2026-03-24	9.64	9.86	9.52	9.78	9.68	qfq	40,874,000	396,639,069	3.16%
2026-03-23	9.63	9.80	9.40	9.48	9.39	qfq	55,295,335	530,107,615	-2.77%
2026-03-20	9.90	10.11	9.72	9.75	9.65	qfq	53,727,555	529,913,448	-1.32%
2026-03-19	10.40	10.48	9.81	9.88	9.78	qfq	51,263,120	512,766,959	-5.36%
2026-03-18	10.45	10.58	10.27	10.44	10.34	qfq	25,900,828	269,002,513	0.10%
2026-03-17	10.63	10.82	10.41	10.43	10.33	qfq	40,501,239	428,994,253	-0.95%
2026-03-16	10.70	10.81	10.42	10.53	10.43	qfq	48,412,041	511,942,988	-1.59%
2026-03-13	10.95	11.06	10.67	10.70	10.59	qfq	68,000,428	734,306,658	-3.43%
2026-03-12	11.90	12.00	11.00	11.08	10.97	qfq	83,099,739	932,990,270	-5.86%
2026-03-11	11.50	11.89	11.29	11.77	11.65	qfq	49,211,394	569,678,851	2.88%
2026-03-10	11.27	11.67	11.26	11.44	11.33	qfq	52,494,895	600,717,232	1.78%
2026-03-09	11.90	12.10	11.10	11.24	11.13	qfq	64,795,497	735,638,127	-6.80%
2026-03-06	11.90	12.45	11.80	12.06	11.94	qfq	52,463,597	637,434,942	0.75%
2026-03-05	11.92	12.12	11.75	11.97	11.85	qfq	42,678,909	510,475,428	1.70%
2026-03-04	11.49	12.02	11.15	11.77	11.65	qfq	80,027,365	926,309,131	1.03%
2026-03-03	12.49	12.68	11.60	11.65	11.53	qfq	54,590,647	652,801,038	-6.65%
2026-03-02	12.36	12.57	12.13	12.48	12.36	qfq	50,444,607	624,881,246	0.56%
2026-02-27	12.44	12.67	12.10	12.41	12.29	qfq	46,263,112	569,998,593	-0.88%
2026-02-26	12.55	12.98	12.42	12.52	12.40	qfq	35,316,803	446,745,120	-0.71%
2026-02-25	12.56	12.99	12.47	12.61	12.49	qfq	39,863,131	507,180,011	0.48%
2026-02-24	12.03	12.63	11.83	12.55	12.43	qfq	49,919,291	615,462,180	5.46%
2026-02-13	12.21	12.28	11.88	11.90	11.78	qfq	25,796,098	310,151,433	-3.17%
2026-02-12	12.38	12.62	12.21	12.29	12.17	qfq	23,196,703	287,023,513	-1.21%
2026-02-11	12.41	12.87	12.35	12.44	12.32	qfq	31,062,495	391,139,247	0.00%
2026-02-10	12.46	12.53	12.20	12.44	12.32	qfq	33,394,640	413,017,908	0.16%
2026-02-09	12.01	12.54	12.01	12.42	12.30	qfq	44,503,808	547,886,891	3.59%
2026-02-06	11.30	12.23	11.15	11.99	11.87	qfq	64,510,267	770,836,258	4.81%
2026-02-05	11.48	11.77	11.38	11.44	11.33	qfq	40,810,165	471,204,455	-0.61%
2026-02-04	11.67	11.73	11.33	11.51	11.40	qfq	53,842,139	619,941,110	-1.12%
2026-02-03	11.44	11.67	11.04	11.64	11.52	qfq	90,196,641	1,034,011,437	0.43%
2026-02-02	12.76	12.78	11.59	11.59	11.48	qfq	119,143,914	1,420,279,632	-10.02%
2026-01-30	13.30	13.76	12.40	12.88	12.75	qfq	77,454,320	998,723,173	-5.85%
2026-01-29	13.70	13.90	13.45	13.68	13.54	qfq	46,629,068	637,115,705	-0.58%
2026-01-28	12.65	13.78	12.54	13.76	13.62	qfq	70,637,540	947,669,438	8.77%
2026-01-27	12.51	12.78	12.28	12.65	12.52	qfq	48,800,067	611,696,076	1.12%
2026-01-26	12.60	12.78	12.34	12.51	12.39	qfq	56,825,678	712,121,952	-2.11%
2026-01-23	13.60	13.78	12.40	12.78	12.65	qfq	95,523,987	1,226,878,191	-6.37%
2026-01-22	13.45	13.98	13.22	13.65	13.51	qfq	37,353,662	507,621,729	1.71%
2026-01-21	13.40	13.49	13.00	13.42	13.29	qfq	43,561,472	577,866,799	0.22%
2026-01-20	12.90	13.58	12.84	13.39	13.26	qfq	64,141,743	849,369,457	5.60%
2026-01-19	11.82	12.74	11.81	12.68	12.55	qfq	47,481,635	591,893,256	6.38%
2026-01-16	11.96	12.18	11.78	11.92	11.80	qfq	19,198,451	228,591,630	-0.67%
2026-01-15	11.82	12.28	11.73	12.00	11.88	qfq	34,773,730	418,949,142	1.87%
2026-01-14	11.74	12.05	11.60	11.78	11.66	qfq	37,820,044	447,485,712	0.26%
2026-01-13	11.69	11.87	11.48	11.75	11.63	qfq	27,500,823	321,740,139	-0.34%
2026-01-12	11.91	12.15	11.56	11.79	11.67	qfq	33,063,849	389,498,668	-1.75%
2026-01-09	11.90	12.04	11.60	12.00	11.88	qfq	40,250,107	477,663,314	2.21%
2026-01-08	11.56	12.12	11.28	11.74	11.62	qfq	46,700,430	548,553,041	1.38%
2026-01-07	11.33	11.65	11.25	11.58	11.47	qfq	42,267,480	487,689,362	2.12%
2026-01-06	10.99	11.57	10.88	11.34	11.23	qfq	61,491,747	695,307,132	3.00%
2026-01-05	10.92	11.15	10.86	11.01	10.90	qfq	32,684,566	358,911,218	0.09%
2025-12-31	11.02	11.15	10.86	11.00	10.89	qfq	22,781,175	250,354,910	-0.63%
2025-12-30	10.85	11.29	10.80	11.07	10.96	qfq	32,281,857	357,828,380	0.64%
2025-12-29	11.21	11.32	10.90	11.00	10.89	qfq	51,881,990	577,494,582	-1.61%
2025-12-26	10.82	11.25	10.65	11.18	11.07	qfq	53,613,910	588,982,869	3.71%
2025-12-25	10.56	10.99	10.50	10.78	10.67	qfq	51,536,567	556,897,976	2.28%
2025-12-24	10.20	10.63	10.14	10.54	10.44	qfq	47,253,907	490,779,145	3.43%
2025-12-23	10.50	10.51	10.09	10.19	10.09	qfq	69,609,419	710,857,486	-3.23%
2025-12-22	10.45	10.71	10.39	10.53	10.43	qfq	52,356,189	552,648,645	1.74%
2025-12-19	10.15	10.49	10.03	10.35	10.25	qfq	56,464,637	581,796,919	1.97%
2025-12-18	9.92	10.66	9.85	10.15	10.05	qfq	91,508,852	948,449,987	2.53%
2025-12-17	9.81	9.99	9.71	9.90	9.80	qfq	32,674,135	322,432,103	1.02%
2025-12-16	9.64	9.90	9.43	9.80	9.70	qfq	62,658,266	604,897,989	2.19%
2025-12-15	8.87	9.65	8.85	9.59	9.49	qfq	53,347,350	502,491,231	6.91%
2025-12-12	8.92	9.02	8.80	8.97	8.88	qfq	23,247,609	207,156,823	0.22%
2025-12-11	9.12	9.16	8.93	8.95	8.86	qfq	16,533,064	148,868,912	-1.86%
2025-12-10	8.98	9.20	8.90	9.12	9.03	qfq	16,037,969	145,325,227	1.00%
2025-12-09	9.35	9.37	8.99	9.03	8.94	qfq	38,567,957	351,376,688	-4.24%
2025-12-08	9.71	9.74	9.29	9.43	9.34	qfq	45,986,480	431,457,397	-2.38%
2025-12-05	9.29	9.78	9.23	9.66	9.56	qfq	32,574,283	311,810,843	3.98%
2025-12-04	9.36	9.48	9.22	9.29	9.20	qfq	15,057,740	140,719,392	-0.96%
2025-12-03	9.19	9.47	9.14	9.38	9.29	qfq	24,605,160	230,200,314	2.07%
2025-12-02	9.40	9.44	9.12	9.19	9.10	qfq	28,050,111	259,423,044	-2.65%
2025-12-01	9.42	9.70	9.41	9.44	9.35	qfq	26,136,486	249,374,065	0.32%
2025-11-28	9.28	9.48	9.13	9.41	9.32	qfq	32,932,321	307,898,359	1.73%
2025-11-27	9.15	9.35	9.06	9.25	9.16	qfq	28,052,931	258,754,309	1.20%
2025-11-26	9.17	9.30	9.08	9.14	9.05	qfq	23,777,399	218,270,613	-0.33%
2025-11-25	9.39	9.48	9.13	9.17	9.08	qfq	38,449,765	355,418,431	-2.03%
2025-11-24	9.36	9.61	9.28	9.36	9.27	qfq	22,934,720	216,136,768	0.32%
2025-11-21	9.50	9.58	9.26	9.33	9.24	qfq	30,463,305	286,558,243	-2.71%
2025-11-20	9.74	9.90	9.52	9.59	9.49	qfq	21,266,373	206,994,942	-0.83%
2025-11-19	9.64	9.85	9.45	9.67	9.57	qfq	34,476,727	330,684,630	-0.41%
2025-11-18	9.85	9.94	9.64	9.71	9.61	qfq	25,661,278	249,486,886	-1.62%
2025-11-17	10.03	10.15	9.78	9.87	9.77	qfq	36,653,214	363,550,284	-2.08%
2025-11-14	10.07	10.49	9.95	10.08	9.98	qfq	36,608,232	374,805,590	-0.98%
2025-11-13	9.76	10.20	9.70	10.18	10.08	qfq	41,874,637	418,114,180	4.09%
2025-11-12	9.84	9.87	9.59	9.78	9.68	qfq	23,324,451	226,551,572	-0.61%
2025-11-11	9.72	10.02	9.52	9.84	9.74	qfq	44,192,605	434,390,270	0.61%
2025-11-10	9.40	9.94	9.40	9.78	9.68	qfq	75,747,250	737,941,364	4.49%
2025-11-07	9.07	9.63	9.03	9.36	9.27	qfq	55,553,281	522,565,130	3.65%
2025-11-06	8.78	9.15	8.77	9.03	8.94	qfq	21,608,146	195,178,739	2.50%
2025-11-05	8.85	8.88	8.74	8.81	8.72	qfq	12,255,836	108,033,542	-1.12%
2025-11-04	9.14	9.20	8.85	8.91	8.82	qfq	19,550,398	176,044,546	-2.73%
2025-11-03	8.96	9.18	8.78	9.16	9.07	qfq	27,177,773	246,528,516	2.12%
2025-10-31	8.83	9.10	8.79	8.97	8.88	qfq	25,595,027	228,741,882	1.47%
2025-10-30	8.81	8.97	8.74	8.84	8.75	qfq	17,574,202	155,569,815	-0.23%
2025-10-29	8.52	8.92	8.40	8.86	8.77	qfq	24,922,114	217,538,679	3.99%
2025-10-28	8.82	8.83	8.47	8.52	8.44	qfq	37,356,737	320,334,058	-3.51%
2025-10-27	8.80	9.03	8.79	8.83	8.74	qfq	25,543,884	227,360,973	0.68%
2025-10-24	8.77	8.91	8.66	8.77	8.68	qfq	14,731,486	129,104,157	0.23%
2025-10-23	8.58	8.78	8.50	8.75	8.66	qfq	17,827,395	154,518,818	1.63%
2025-10-22	8.69	8.75	8.58	8.61	8.52	qfq	15,618,515	134,761,161	-1.15%
2025-10-21	8.68	8.85	8.66	8.71	8.62	qfq	15,489,006	135,629,893	0.35%
2025-10-20	8.78	8.81	8.59	8.68	8.59	qfq	18,927,937	164,186,896	-0.69%
2025-10-17	8.74	8.87	8.64	8.74	8.65	qfq	16,229,040	141,586,539	-0.23%
2025-10-16	8.84	8.89	8.66	8.76	8.67	qfq	24,511,665	214,560,002	0.46%
2025-10-15	8.70	8.82	8.65	8.72	8.63	qfq	24,148,900	210,519,672	-0.23%
2025-10-14	9.20	9.26	8.66	8.74	8.60	qfq	33,300,159	296,466,830	-4.69%
2025-10-13	9.34	9.54	9.00	9.17	9.03	qfq	39,558,782	364,135,356	-4.97%
2025-10-10	9.30	9.79	9.07	9.65	9.50	qfq	56,220,212	533,775,019	0.21%
2025-10-09	9.15	9.78	8.71	9.63	9.48	qfq	66,213,659	620,705,720	5.59%
2025-09-30	9.06	9.15	8.97	9.12	8.98	qfq	15,135,198	137,251,670	0.22%
2025-09-29	8.96	9.14	8.82	9.10	8.96	qfq	24,027,500	216,328,072	1.11%
2025-09-26	8.86	9.07	8.81	9.00	8.86	qfq	25,459,973	228,377,498	1.47%
2025-09-25	8.89	9.03	8.81	8.87	8.73	qfq	24,774,361	221,218,910	-0.34%
2025-09-24	8.81	8.99	8.81	8.90	8.76	qfq	20,281,973	180,440,115	0.23%
2025-09-23	8.96	8.98	8.64	8.88	8.74	qfq	39,201,809	342,978,413	-1.22%
2025-09-22	8.87	8.99	8.75	8.99	8.85	qfq	26,369,999	234,166,594	0.67%
2025-09-19	8.86	9.23	8.77	8.93	8.79	qfq	42,426,265	383,639,842	0.79%
2025-09-18	8.97	9.04	8.75	8.86	8.72	qfq	23,678,342	210,975,186	-1.12%
2025-09-17	8.90	9.15	8.70	8.96	8.82	qfq	35,323,167	315,098,586	0.00%
2025-09-16	8.78	9.01	8.60	8.96	8.82	qfq	39,623,488	349,525,562	2.63%
2025-09-15	8.79	8.86	8.60	8.73	8.59	qfq	22,324,013	195,204,151	-0.34%
2025-09-12	8.71	8.93	8.61	8.76	8.62	qfq	31,878,440	280,257,233	-0.23%
2025-09-11	8.32	8.80	8.28	8.78	8.64	qfq	55,645,897	479,741,855	5.02%
2025-09-10	8.51	8.59	8.16	8.36	8.23	qfq	37,774,191	314,567,132	-0.48%
2025-09-09	8.37	8.46	8.25	8.40	8.27	qfq	44,396,872	372,396,881	0.24%
2025-09-08	7.72	8.45	7.69	8.38	8.25	qfq	88,523,243	730,984,326	8.41%
2025-09-05	7.54	7.77	7.53	7.73	7.61	qfq	21,329,614	163,842,171	2.52%
2025-09-04	7.60	7.66	7.43	7.54	7.42	qfq	20,737,941	156,520,392	-1.18%
2025-09-03	7.74	7.75	7.55	7.63	7.51	qfq	20,581,770	157,038,497	0.13%
2025-09-02	8.00	8.02	7.56	7.62	7.50	qfq	48,746,866	376,059,565	-4.99%
2025-09-01	8.09	8.16	7.86	8.02	7.90	qfq	38,997,789	312,433,201	-0.25%
2025-08-29	8.10	8.26	8.03	8.04	7.91	qfq	36,750,158	298,303,232	-0.50%
2025-08-28	8.10	8.18	7.95	8.08	7.95	qfq	37,960,932	305,867,214	0.00%
2025-08-27	8.20	8.42	8.07	8.08	7.95	qfq	54,854,254	453,367,357	-1.82%
2025-08-26	7.94	8.28	7.91	8.23	8.10	qfq	61,216,479	500,372,017	3.91%
2025-08-25	7.94	8.01	7.83	7.92	7.80	qfq	52,341,852	415,225,235	0.00%
2025-08-22	7.95	7.99	7.85	7.92	7.80	qfq	26,547,982	209,864,659	-0.38%
2025-08-21	7.75	8.15	7.72	7.95	7.83	qfq	67,523,115	538,941,138	2.58%
2025-08-20	7.57	7.75	7.54	7.75	7.63	qfq	27,249,067	209,633,160	1.97%
2025-08-19	7.75	7.77	7.58	7.60	7.48	qfq	19,648,562	150,224,645	-1.94%
2025-08-18	7.78	7.86	7.65	7.75	7.63	qfq	38,577,661	298,993,992	-0.26%
2025-08-15	7.65	7.86	7.61	7.77	7.65	qfq	27,636,605	214,872,116	1.17%
2025-08-14	7.88	7.93	7.63	7.68	7.56	qfq	19,236,668	149,149,150	-2.29%
2025-08-13	7.91	7.93	7.72	7.86	7.74	qfq	17,510,093	137,102,201	-0.51%
2025-08-12	7.84	7.93	7.70	7.90	7.78	qfq	30,186,503	236,880,239	-0.50%
2025-08-11	7.76	8.00	7.70	7.94	7.82	qfq	29,790,925	235,382,897	2.19%
2025-08-08	7.57	7.84	7.56	7.77	7.65	qfq	20,876,700	161,468,823	2.37%
2025-08-07	7.70	7.86	7.56	7.59	7.47	qfq	20,008,992	153,003,968	-1.43%
2025-08-06	7.43	7.74	7.41	7.70	7.58	qfq	35,845,302	273,940,395	4.05%
2025-08-05	7.47	7.47	7.37	7.40	7.28	qfq	19,140,554	141,709,887	0.14%
2025-08-04	7.39	7.43	7.32	7.39	7.27	qfq	16,807,258	123,758,187	-0.54%
2025-08-01	7.50	7.56	7.39	7.43	7.31	qfq	18,832,500	140,546,569	-1.07%
2025-07-31	7.79	7.85	7.47	7.51	7.39	qfq	34,021,258	257,116,422	-3.96%
2025-07-30	7.78	8.07	7.71	7.82	7.70	qfq	54,897,578	434,348,574	0.26%
2025-07-29	7.69	7.82	7.50	7.80	7.68	qfq	31,463,052	241,162,049	1.56%
2025-07-28	7.69	7.72	7.42	7.68	7.56	qfq	38,163,983	289,424,849	-0.13%
2025-07-25	7.65	7.94	7.60	7.69	7.57	qfq	37,978,572	295,583,544	0.92%
2025-07-24	7.58	7.67	7.48	7.62	7.50	qfq	31,820,730	241,238,296	0.79%
2025-07-23	7.69	7.80	7.54	7.56	7.44	qfq	40,622,806	309,682,284	-1.82%
2025-07-22	7.50	7.73	7.41	7.70	7.58	qfq	64,307,651	488,593,235	2.94%
2025-07-21	7.10	7.59	7.02	7.48	7.36	qfq	101,243,484	750,816,748	6.40%
2025-07-18	6.75	7.11	6.72	7.03	6.92	qfq	73,707,120	514,944,341	3.99%
2025-07-17	6.74	6.82	6.72	6.76	6.65	qfq	30,962,301	209,330,839	0.15%
2025-07-16	6.76	6.78	6.69	6.75	6.64	qfq	24,247,584	162,924,911	0.00%
2025-07-15	6.83	6.88	6.70	6.75	6.64	qfq	26,514,172	179,516,886	-1.32%
2025-07-14	6.83	6.93	6.82	6.84	6.73	qfq	20,530,833	141,246,436	0.00%
2025-07-11	6.86	6.91	6.80	6.84	6.73	qfq	28,072,000	192,597,409	-0.29%
2025-07-10	6.70	6.89	6.70	6.86	6.75	qfq	34,604,811	236,409,793	2.24%
2025-07-09	6.74	6.77	6.69	6.71	6.61	qfq	13,139,269	88,277,283	-0.45%
2025-07-08	6.68	6.78	6.67	6.74	6.64	qfq	18,780,415	126,283,934	0.90%
2025-07-07	6.73	6.73	6.66	6.68	6.58	qfq	13,028,502	87,061,479	-0.60%
2025-07-04	6.80	6.80	6.71	6.72	6.62	qfq	15,791,490	106,473,707	-1.18%
2025-07-03	6.71	6.86	6.68	6.80	6.69	qfq	23,835,452	161,798,366	1.49%
2025-07-02	6.63	6.71	6.63	6.70	6.60	qfq	17,156,447	114,594,110	0.90%
2025-07-01	6.63	6.67	6.60	6.64	6.54	qfq	17,964,300	119,126,304	0.45%
2025-06-30	6.63	6.65	6.60	6.61	6.51	qfq	17,259,332	114,265,673	-0.15%
2025-06-27	6.58	6.68	6.58	6.62	6.52	qfq	19,795,091	131,391,019	0.61%
2025-06-26	6.65	6.66	6.57	6.58	6.48	qfq	16,153,896	106,844,403	-1.05%
2025-06-25	6.62	6.66	6.57	6.65	6.55	qfq	14,357,802	95,026,158	0.61%
2025-06-24	6.51	6.64	6.50	6.61	6.51	qfq	17,714,400	116,607,910	1.54%
2025-06-23	6.46	6.54	6.41	6.51	6.41	qfq	17,929,627	116,071,699	-0.15%
2025-06-20	6.61	6.65	6.50	6.52	6.42	qfq	22,300,258	146,416,272	-1.81%
2025-06-19	6.68	6.69	6.59	6.64	6.54	qfq	20,394,400	135,282,138	-0.60%
2025-06-18	6.71	6.71	6.66	6.68	6.58	qfq	12,286,024	82,080,049	-0.30%
2025-06-17	6.72	6.73	6.67	6.70	6.60	qfq	12,090,300	81,040,982	0.15%
2025-06-16	6.68	6.71	6.63	6.69	6.59	qfq	14,733,521	98,488,634	-0.15%
2025-06-13	6.78	6.80	6.68	6.70	6.60	qfq	23,839,112	160,088,720	-1.62%
2025-06-12	6.84	6.88	6.76	6.81	6.70	qfq	24,268,200	165,311,563	-0.58%
2025-06-11	6.88	6.97	6.82	6.85	6.74	qfq	37,334,581	257,083,353	-1.86%
2025-06-10	6.78	7.17	6.76	6.98	6.87	qfq	69,836,701	486,500,277	4.02%
2025-06-09	6.65	6.74	6.62	6.71	6.61	qfq	21,928,911	146,801,730	1.36%
2025-06-06	6.66	6.69	6.60	6.62	6.52	qfq	20,336,995	135,004,374	-0.45%
2025-06-05	6.62	6.67	6.60	6.65	6.55	qfq	21,889,226	145,347,604	0.61%
2025-06-04	6.68	6.72	6.59	6.61	6.51	qfq	31,309,426	208,408,021	-1.34%
2025-06-03	6.70	6.75	6.66	6.70	6.60	qfq	20,409,530	136,663,291	-0.59%
2025-05-30	6.83	6.84	6.73	6.74	6.64	qfq	17,162,320	116,248,110	-1.46%
2025-05-29	6.82	6.87	6.80	6.84	6.73	qfq	14,422,544	98,706,954	0.15%
2025-05-28	6.89	6.92	6.81	6.83	6.72	qfq	11,329,300	77,488,540	-0.87%
2025-05-27	6.88	6.90	6.79	6.89	6.78	qfq	12,589,103	86,098,076	-0.14%
2025-05-26	7.01	7.03	6.85	6.90	6.79	qfq	16,154,534	111,709,721	-1.85%
2025-05-23	7.00	7.14	6.97	7.03	6.92	qfq	14,808,100	104,830,579	0.29%
2025-05-22	7.06	7.06	6.96	7.01	6.90	qfq	11,078,342	77,581,174	-0.85%
2025-05-21	6.98	7.10	6.94	7.07	6.96	qfq	19,086,817	134,813,760	1.14%
2025-05-20	6.95	7.03	6.87	6.99	6.88	qfq	18,553,822	128,960,437	0.29%
2025-05-19	6.87	6.98	6.81	6.97	6.86	qfq	18,489,522	127,668,210	1.46%
2025-05-16	6.98	6.98	6.80	6.87	6.76	qfq	22,242,384	153,223,200	-3.51%
2025-05-15	7.27	7.32	7.09	7.12	6.86	qfq	28,724,668	206,041,186	-2.20%
2025-05-14	7.11	7.35	7.05	7.28	7.02	qfq	42,072,657	304,193,894	2.25%
2025-05-13	6.97	7.24	6.95	7.12	6.86	qfq	41,525,539	295,298,122	3.19%
2025-05-12	6.82	6.91	6.80	6.90	6.65	qfq	15,159,387	104,088,921	2.07%
2025-05-09	6.86	6.89	6.76	6.76	6.51	qfq	16,794,987	114,048,001	-1.46%
2025-05-08	6.82	6.91	6.80	6.86	6.61	qfq	13,316,714	91,384,487	0.15%
2025-05-07	6.93	7.00	6.79	6.85	6.60	qfq	18,123,342	124,068,823	-0.44%
2025-05-06	6.73	6.88	6.71	6.88	6.63	qfq	20,276,057	138,134,883	2.84%
2025-04-30	6.71	6.75	6.68	6.69	6.45	qfq	11,037,901	74,032,124	-0.30%
2025-04-29	6.70	6.71	6.66	6.71	6.47	qfq	9,175,501	61,414,161	0.00%
2025-04-28	6.75	6.78	6.65	6.71	6.47	qfq	13,049,599	87,295,233	-0.59%
2025-04-25	6.75	6.81	6.73	6.75	6.50	qfq	16,335,523	110,700,504	-0.15%
2025-04-24	6.74	6.80	6.70	6.76	6.51	qfq	18,036,129	121,764,632	0.45%
2025-04-23	6.66	6.78	6.65	6.73	6.49	qfq	24,003,456	161,583,146	1.51%
2025-04-22	6.70	6.72	6.62	6.63	6.39	qfq	22,411,074	149,135,238	-1.34%
2025-04-21	6.75	6.78	6.69	6.72	6.48	qfq	17,158,175	115,212,805	-0.74%
2025-04-18	6.70	6.80	6.68	6.77	6.52	qfq	16,822,215	113,641,538	1.04%
2025-04-17	6.71	6.78	6.66	6.70	6.46	qfq	14,296,394	96,162,830	-0.59%
2025-04-16	6.82	6.83	6.62	6.74	6.50	qfq	26,418,471	176,898,481	-1.75%
2025-04-15	6.92	6.92	6.70	6.86	6.61	qfq	30,629,767	208,740,283	-0.44%
2025-04-14	6.94	7.01	6.85	6.89	6.64	qfq	20,315,232	140,418,482	1.32%
2025-04-11	6.83	6.89	6.77	6.80	6.55	qfq	23,342,354	159,309,214	-1.31%
2025-04-10	6.88	7.03	6.81	6.89	6.64	qfq	39,349,980	271,174,073	2.23%
2025-04-09	6.65	6.79	6.50	6.74	6.50	qfq	29,732,668	198,446,429	0.60%
2025-04-08	6.78	6.84	6.62	6.70	6.46	qfq	42,150,450	282,028,343	-0.89%
2025-04-07	7.14	7.23	6.76	6.76	6.51	qfq	34,171,892	236,002,790	-9.99%
2025-04-03	7.63	7.66	7.44	7.51	7.24	qfq	25,363,881	190,454,456	-2.09%
2025-04-02	7.74	7.78	7.63	7.67	7.39	qfq	17,418,146	134,078,732	-0.90%
2025-04-01	7.79	7.82	7.68	7.74	7.46	qfq	16,016,134	123,888,135	-0.39%
2025-03-31	8.09	8.10	7.73	7.77	7.49	qfq	27,983,110	219,490,606	-4.43%
2025-03-28	8.21	8.26	8.10	8.13	7.83	qfq	13,448,596	109,664,128	-1.33%
2025-03-27	8.20	8.31	8.20	8.24	7.94	qfq	18,424,191	152,215,352	0.00%
2025-03-26	8.23	8.42	8.23	8.24	7.94	qfq	21,940,433	182,219,422	-0.24%
2025-03-25	8.15	8.26	8.13	8.26	7.96	qfq	14,012,939	115,042,824	1.35%
2025-03-24	8.16	8.21	8.10	8.15	7.85	qfq	11,845,936	96,619,020	-0.12%
2025-03-21	8.16	8.24	8.10	8.16	7.86	qfq	14,587,394	119,262,575	0.00%
2025-03-20	8.26	8.27	8.14	8.16	7.86	qfq	15,582,612	127,517,938	-1.33%
2025-03-19	8.30	8.34	8.20	8.27	7.97	qfq	13,459,722	111,320,069	-0.48%
2025-03-18	8.30	8.39	8.22	8.31	8.01	qfq	22,954,325	190,611,983	0.00%
2025-03-17	8.32	8.36	8.26	8.31	8.01	qfq	14,492,705	120,483,621	-0.12%
2025-03-14	8.28	8.32	8.19	8.32	8.02	qfq	16,092,398	133,054,873	0.36%
2025-03-13	8.35	8.38	8.22	8.29	7.99	qfq	10,113,770	83,695,216	-0.72%
2025-03-12	8.43	8.45	8.31	8.35	8.05	qfq	12,294,200	102,750,165	-0.83%
2025-03-11	8.30	8.45	8.25	8.42	8.11	qfq	14,402,735	120,515,714	0.36%
2025-03-10	8.34	8.40	8.28	8.39	8.09	qfq	14,397,492	119,998,890	0.48%
2025-03-07	8.32	8.47	8.29	8.35	8.05	qfq	18,548,698	155,432,139	0.36%
2025-03-06	8.41	8.44	8.22	8.32	8.02	qfq	22,790,697	189,274,532	-1.30%
2025-03-05	8.42	8.45	8.27	8.43	8.12	qfq	17,110,022	143,200,665	0.00%
2025-03-04	8.40	8.52	8.36	8.43	8.12	qfq	19,338,480	163,651,697	0.48%
2025-03-03	8.26	8.50	8.25	8.39	8.09	qfq	25,131,793	211,715,544	1.57%
2025-02-28	8.25	8.34	8.15	8.26	7.96	qfq	25,269,811	208,478,498	-0.36%
2025-02-27	8.25	8.33	8.20	8.29	7.99	qfq	20,852,275	172,372,973	0.48%
2025-02-26	8.08	8.32	8.05	8.25	7.95	qfq	26,614,846	219,060,803	2.61%
2025-02-25	8.14	8.14	8.03	8.04	7.75	qfq	15,993,908	129,057,610	-1.59%
2025-02-24	8.20	8.34	8.16	8.17	7.87	qfq	19,691,870	162,140,912	-0.24%
2025-02-21	8.24	8.35	8.15	8.19	7.89	qfq	22,748,819	187,146,522	-0.97%
2025-02-20	8.23	8.29	8.10	8.27	7.97	qfq	25,713,776	211,241,864	0.36%
2025-02-19	8.00	8.27	7.97	8.24	7.94	qfq	37,363,229	304,949,110	2.62%
2025-02-18	8.00	8.18	7.97	8.03	7.74	qfq	21,178,099	170,935,604	0.12%
2025-02-17	8.09	8.12	7.97	8.02	7.73	qfq	16,782,254	134,199,160	-1.23%
2025-02-14	8.14	8.16	8.03	8.12	7.83	qfq	15,808,343	127,922,626	-0.12%
2025-02-13	8.16	8.22	8.10	8.13	7.83	qfq	19,139,921	155,961,667	-0.25%
2025-02-12	8.06	8.25	8.00	8.15	7.85	qfq	34,956,985	284,090,632	0.87%
2025-02-11	8.06	8.14	7.95	8.08	7.79	qfq	22,496,255	181,242,945	0.50%
2025-02-10	8.05	8.08	7.96	8.04	7.75	qfq	16,181,396	129,822,306	0.00%
2025-02-07	8.02	8.20	7.97	8.04	7.75	qfq	27,494,201	222,353,035	0.25%
2025-02-06	7.95	8.27	7.92	8.02	7.73	qfq	25,265,874	203,763,891	1.01%
2025-02-05	8.15	8.15	7.89	7.94	7.65	qfq	12,829,566	102,059,093	-1.73%
2025-01-27	7.99	8.18	7.97	8.08	7.79	qfq	17,830,321	144,350,677	1.51%
2025-01-24	7.84	8.04	7.82	7.96	7.67	qfq	15,397,387	122,613,765	1.14%
2025-01-23	8.01	8.05	7.84	7.87	7.58	qfq	20,104,951	159,688,869	-0.88%
2025-01-22	7.98	8.00	7.86	7.94	7.65	qfq	9,297,307	73,598,343	-0.75%
2025-01-21	8.15	8.15	7.94	8.00	7.71	qfq	13,733,910	109,938,707	-1.23%
2025-01-20	8.19	8.22	8.01	8.10	7.81	qfq	14,718,200	119,183,984	-0.74%
2025-01-17	7.88	8.19	7.85	8.16	7.86	qfq	23,367,039	189,263,001	3.03%
2025-01-16	7.86	7.99	7.81	7.92	7.63	qfq	16,383,110	129,607,156	1.54%
2025-01-15	7.77	7.95	7.70	7.80	7.52	qfq	16,291,346	127,728,220	0.39%
2025-01-14	7.57	7.82	7.52	7.77	7.49	qfq	19,076,490	147,186,584	2.37%
2025-01-13	7.53	7.67	7.48	7.59	7.31	qfq	14,512,181	109,999,119	-0.13%
2025-01-10	7.63	7.77	7.58	7.60	7.32	qfq	15,863,318	121,674,906	-0.13%
2025-01-09	7.58	7.73	7.54	7.61	7.33	qfq	12,982,625	99,203,973	-0.13%
2025-01-08	7.60	7.73	7.35	7.62	7.34	qfq	25,944,319	195,546,578	0.13%
2025-01-07	7.70	7.73	7.55	7.61	7.33	qfq	15,049,670	114,738,420	-1.30%
2025-01-06	7.77	7.84	7.63	7.71	7.43	qfq	17,384,499	134,471,549	-1.15%
2025-01-03	7.85	7.95	7.73	7.80	7.52	qfq	19,357,917	151,767,314	-1.02%
2025-01-02	8.14	8.19	7.83	7.88	7.59	qfq	27,996,496	223,491,908	-3.67%
2024-12-31	8.38	8.38	8.14	8.18	7.88	qfq	24,184,100	198,909,133	-2.27%
2024-12-30	8.35	8.43	8.28	8.37	8.07	qfq	16,233,813	135,542,506	0.12%
2024-12-27	8.29	8.43	8.26	8.36	8.06	qfq	14,148,020	118,373,925	0.97%
2024-12-26	8.32	8.36	8.25	8.28	7.98	qfq	10,918,200	90,561,891	-0.48%
2024-12-25	8.44	8.45	8.27	8.32	8.02	qfq	11,348,567	94,593,036	-1.30%
2024-12-24	8.21	8.44	8.21	8.43	8.12	qfq	19,304,498	161,607,128	2.18%
2024-12-23	8.39	8.44	8.22	8.25	7.95	qfq	18,681,325	155,542,928	-1.67%
2024-12-20	8.44	8.49	8.34	8.39	8.09	qfq	18,745,908	157,567,101	-0.71%
2024-12-19	8.46	8.58	8.37	8.45	8.14	qfq	17,291,606	146,732,584	-0.94%
2024-12-18	8.55	8.72	8.52	8.53	8.22	qfq	19,121,134	164,705,730	-0.23%
2024-12-17	8.55	8.69	8.51	8.55	8.24	qfq	25,013,745	215,178,565	-0.23%
2024-12-16	8.54	8.67	8.52	8.57	8.26	qfq	15,507,958	133,077,653	-0.12%
2024-12-13	8.65	8.83	8.49	8.58	8.27	qfq	30,859,131	265,774,865	-1.38%
2024-12-12	8.60	8.72	8.49	8.70	8.38	qfq	22,344,505	192,488,889	1.05%
2024-12-11	8.67	8.74	8.55	8.61	8.30	qfq	27,183,540	234,194,803	-0.92%
2024-12-10	8.74	8.81	8.65	8.69	8.37	qfq	40,544,693	354,480,986	1.52%
2024-12-09	8.52	8.68	8.47	8.56	8.25	qfq	26,795,435	230,304,188	0.71%
2024-12-06	8.29	8.57	8.25	8.50	8.19	qfq	36,979,504	312,541,953	2.53%
2024-12-05	8.24	8.35	8.19	8.29	7.99	qfq	22,039,931	182,393,660	0.12%
2024-12-04	8.30	8.44	8.24	8.28	7.98	qfq	30,055,059	249,489,674	-0.84%
2024-12-03	8.26	8.38	8.25	8.35	8.05	qfq	27,501,972	229,142,007	0.85%
2024-12-02	8.28	8.42	8.13	8.28	7.98	qfq	44,877,705	371,996,153	-0.24%
2024-11-29	8.29	8.45	8.26	8.30	8.00	qfq	35,788,015	298,015,126	-0.24%
2024-11-28	8.59	8.60	8.31	8.32	8.02	qfq	43,269,298	363,044,874	-3.59%
2024-11-27	8.37	8.64	8.33	8.63	8.32	qfq	37,796,641	322,191,932	2.62%
2024-11-26	8.27	8.51	8.23	8.41	8.10	qfq	32,616,456	273,811,091	1.20%
2024-11-25	8.48	8.59	8.20	8.31	8.01	qfq	45,512,380	380,071,617	-2.81%
2024-11-22	8.87	8.96	8.51	8.55	8.24	qfq	61,112,500	531,297,597	-4.15%
2024-11-21	8.67	9.15	8.58	8.92	8.60	qfq	84,700,813	751,129,262	2.88%
2024-11-20	8.31	8.70	8.29	8.67	8.36	qfq	69,700,235	600,158,377	3.71%
2024-11-19	8.20	8.37	8.20	8.36	8.06	qfq	38,725,986	321,572,607	1.58%
2024-11-18	8.51	8.58	8.18	8.23	7.93	qfq	48,514,704	405,505,152	-3.40%
2024-11-15	8.26	8.70	8.20	8.52	8.21	qfq	74,134,231	629,046,863	2.40%
2024-11-14	8.47	8.59	8.28	8.32	8.02	qfq	41,261,520	347,316,833	-2.35%
2024-11-13	8.51	8.69	8.30	8.52	8.21	qfq	51,102,761	433,518,099	0.12%
2024-11-12	8.26	8.83	8.21	8.51	8.20	qfq	93,559,916	803,157,135	2.90%
2024-11-11	8.09	8.37	7.88	8.27	7.97	qfq	87,491,285	711,020,031	1.85%
2024-11-08	8.16	8.24	8.02	8.12	7.83	qfq	67,127,021	545,044,258	0.37%
2024-11-07	7.90	8.09	7.82	8.09	7.80	qfq	71,156,769	568,101,616	1.63%
2024-11-06	7.93	8.12	7.82	7.96	7.67	qfq	101,611,204	809,432,385	-0.25%
2024-11-05	7.74	8.00	7.62	7.98	7.69	qfq	131,290,079	1,033,144,958	-1.36%
2024-11-04	8.92	8.92	7.85	8.09	7.80	qfq	198,168,893	1,668,076,518	-0.25%
2024-10-28	8.10	8.39	8.06	8.11	7.82	qfq	62,328,251	510,381,585	0.12%
2024-10-25	8.07	8.30	8.04	8.10	7.81	qfq	43,142,397	351,634,503	0.12%
2024-10-24	8.10	8.20	8.03	8.09	7.80	qfq	24,516,224	198,219,246	-0.74%
2024-10-23	8.12	8.19	8.00	8.15	7.85	qfq	32,353,182	261,840,710	0.37%
2024-10-22	7.88	8.15	7.88	8.12	7.83	qfq	32,596,556	261,544,947	2.78%
2024-10-21	7.89	7.98	7.78	7.90	7.61	qfq	35,774,705	281,379,015	0.64%
2024-10-18	7.69	8.05	7.67	7.85	7.56	qfq	29,685,284	233,096,691	1.68%
2024-10-17	7.92	7.98	7.70	7.72	7.44	qfq	18,258,428	142,979,461	-1.66%
2024-10-16	7.66	7.90	7.62	7.85	7.56	qfq	25,807,001	200,966,652	1.42%
2024-10-15	7.88	8.12	7.73	7.74	7.46	qfq	45,284,616	357,966,190	-1.53%
2024-10-14	7.88	8.00	7.81	7.86	7.57	qfq	34,742,075	274,270,571	0.64%
2024-10-11	8.05	8.05	7.69	7.81	7.53	qfq	37,896,802	296,136,568	-2.74%
2024-10-10	7.99	8.22	7.93	8.03	7.74	qfq	44,129,983	356,210,873	0.63%
2024-10-09	8.57	8.57	7.92	7.98	7.69	qfq	65,679,711	540,383,682	-7.96%
2024-10-08	9.24	9.24	8.35	8.67	8.36	qfq	125,778,059	1,101,902,267	3.21%
2024-09-30	8.06	8.50	7.91	8.40	8.09	qfq	67,995,455	559,349,832	7.97%
2024-09-27	7.53	7.84	7.51	7.78	7.50	qfq	40,801,363	314,471,753	4.85%
2024-09-26	7.04	7.42	7.03	7.42	7.15	qfq	30,842,780	222,818,491	5.40%
2024-09-25	7.18	7.34	7.01	7.04	6.78	qfq	32,822,294	235,438,987	-0.14%
2024-09-24	6.77	7.10	6.75	7.05	6.79	qfq	40,751,692	283,363,312	4.91%
2024-09-23	6.71	6.82	6.67	6.72	6.48	qfq	14,156,563	95,608,439	0.30%
2024-09-20	6.82	6.85	6.66	6.70	6.46	qfq	15,841,963	106,268,721	-2.05%
2024-09-19	6.85	6.94	6.70	6.84	6.59	qfq	15,600,630	106,698,701	0.74%
2024-09-18	6.75	6.83	6.59	6.79	6.54	qfq	16,490,551	110,640,358	1.04%
2024-09-13	6.83	6.86	6.70	6.72	6.48	qfq	13,457,352	91,106,053	-1.47%
2024-09-12	6.77	6.89	6.66	6.82	6.57	qfq	21,808,024	147,739,911	0.74%
2024-09-11	6.89	6.94	6.72	6.77	6.52	qfq	21,107,899	143,844,268	-2.17%
2024-09-10	7.18	7.22	6.79	6.92	6.67	qfq	29,355,900	203,522,760	-3.08%
2024-09-09	7.26	7.30	7.11	7.14	6.88	qfq	16,568,000	119,260,033	-2.19%
2024-09-06	7.50	7.52	7.28	7.30	7.03	qfq	12,552,700	92,397,923	-2.67%
2024-09-05	7.57	7.60	7.45	7.50	7.23	qfq	13,139,207	98,609,057	-0.13%
2024-09-04	7.50	7.63	7.46	7.51	7.24	qfq	16,048,136	121,275,957	-0.13%
2024-09-03	7.35	7.59	7.35	7.52	7.25	qfq	20,010,936	150,315,810	2.04%
2024-09-02	7.42	7.44	7.31	7.37	7.10	qfq	17,528,602	129,162,847	-0.54%
2024-08-30	7.26	7.53	7.13	7.41	7.14	qfq	25,984,080	191,571,968	1.51%
2024-08-29	7.16	7.35	7.14	7.30	7.03	qfq	12,516,900	91,047,169	1.25%
2024-08-28	7.18	7.27	7.15	7.21	6.95	qfq	10,774,532	77,485,936	-0.41%
2024-08-27	7.16	7.30	7.15	7.24	6.98	qfq	12,535,627	90,698,393	0.70%
2024-08-26	7.22	7.35	7.14	7.19	6.93	qfq	11,335,568	81,605,582	-0.28%
2024-08-23	7.14	7.31	7.11	7.21	6.95	qfq	13,277,937	95,889,675	0.84%
2024-08-22	7.23	7.26	7.12	7.15	6.89	qfq	12,511,462	89,766,488	-1.11%
2024-08-21	7.15	7.23	7.09	7.23	6.97	qfq	13,022,554	93,479,807	0.98%
2024-08-20	7.33	7.33	7.13	7.16	6.90	qfq	19,834,364	142,771,544	-2.59%
2024-08-19	7.19	7.41	7.17	7.35	7.08	qfq	19,056,900	139,825,777	2.08%
2024-08-16	7.23	7.24	7.12	7.20	6.94	qfq	14,366,300	103,180,390	-0.41%
2024-08-15	7.07	7.32	7.00	7.23	6.97	qfq	24,273,200	175,242,689	1.83%
2024-08-14	7.32	7.36	7.07	7.10	6.84	qfq	20,485,882	146,592,491	-3.14%
2024-08-13	7.43	7.43	7.24	7.33	7.06	qfq	16,322,871	119,528,904	-0.81%
2024-08-12	7.47	7.53	7.31	7.39	7.12	qfq	21,931,350	162,067,546	-1.86%
2024-08-09	7.67	7.74	7.48	7.53	7.26	qfq	14,633,071	110,867,228	-1.44%
2024-08-08	7.43	7.69	7.42	7.64	7.36	qfq	19,323,580	146,900,926	2.41%
2024-08-07	7.38	7.53	7.29	7.46	7.19	qfq	13,782,474	102,354,978	0.81%
2024-08-06	7.38	7.48	7.31	7.40	7.13	qfq	16,330,250	120,886,836	0.95%
2024-08-05	7.47	7.57	7.32	7.33	7.06	qfq	17,013,505	126,150,896	-2.53%
2024-08-02	7.51	7.67	7.51	7.52	7.25	qfq	14,841,067	112,370,202	-0.66%
2024-08-01	7.76	7.76	7.53	7.57	7.30	qfq	22,518,647	171,050,778	-2.20%
2024-07-31	7.29	7.74	7.26	7.74	7.46	qfq	27,275,283	207,286,172	6.17%
2024-07-30	7.40	7.40	7.21	7.29	7.03	qfq	12,822,842	93,419,414	-1.62%
2024-07-29	7.36	7.47	7.27	7.41	7.14	qfq	19,096,279	141,283,896	1.09%
2024-07-26	7.24	7.39	7.21	7.33	7.06	qfq	18,713,700	136,808,963	0.96%
2024-07-25	7.12	7.28	7.10	7.26	7.00	qfq	22,556,293	162,460,858	1.68%
2024-07-24	7.20	7.29	7.10	7.14	6.88	qfq	24,542,018	176,623,813	-0.83%
2024-07-23	7.40	7.45	7.19	7.20	6.94	qfq	21,625,477	158,000,279	-2.44%
2024-07-22	7.48	7.56	7.35	7.38	7.11	qfq	19,133,623	142,069,670	-1.34%
2024-07-19	7.61	7.63	7.46	7.48	7.21	qfq	18,077,833	135,774,325	-1.97%
2024-07-18	7.60	7.67	7.49	7.63	7.35	qfq	22,781,426	172,938,690	-0.13%
2024-07-17	7.65	7.71	7.60	7.64	7.36	qfq	20,823,293	159,464,452	-0.26%
2024-07-16	7.65	7.80	7.61	7.66	7.38	qfq	25,880,628	198,898,134	0.13%
2024-07-15	7.72	7.75	7.59	7.65	7.37	qfq	33,105,089	253,800,705	-1.29%
2024-07-12	7.50	7.83	7.33	7.75	7.47	qfq	68,196,102	520,327,557	8.09%
2024-07-11	7.04	7.22	6.99	7.17	6.91	qfq	21,310,460	151,845,840	2.87%
2024-07-10	7.07	7.09	6.96	6.97	6.72	qfq	12,381,000	86,836,416	-1.41%
2024-07-09	6.90	7.14	6.88	7.07	6.81	qfq	21,795,695	152,957,528	1.87%
2024-07-08	7.00	7.06	6.87	6.94	6.69	qfq	20,252,239	141,532,603	-0.72%
2024-07-05	6.92	7.00	6.80	6.99	6.74	qfq	20,498,821	141,446,251	-1.13%
2024-07-04	7.02	7.12	6.92	7.07	6.67	qfq	28,806,756	202,444,822	0.86%
2024-07-03	7.01	7.12	7.01	7.01	6.61	qfq	15,367,700	108,302,385	-0.43%
2024-07-02	7.33	7.34	7.01	7.04	6.64	qfq	32,216,981	228,612,756	-3.83%
2024-07-01	7.10	7.35	7.10	7.32	6.90	qfq	15,122,800	110,006,863	2.09%
2024-06-28	7.11	7.30	7.10	7.17	6.76	qfq	15,884,041	114,599,469	0.14%
2024-06-27	7.35	7.36	7.12	7.16	6.75	qfq	22,926,500	164,613,577	-2.98%
2024-06-26	7.35	7.39	7.19	7.38	6.96	qfq	23,219,102	169,596,137	0.41%
2024-06-25	7.14	7.42	7.10	7.35	6.93	qfq	25,582,636	186,689,386	1.66%
2024-06-24	7.21	7.30	7.12	7.23	6.82	qfq	16,447,400	118,823,158	-0.28%
2024-06-21	7.17	7.32	7.17	7.25	6.84	qfq	16,081,109	116,828,169	0.83%
2024-06-20	7.30	7.40	7.18	7.19	6.78	qfq	17,169,040	124,636,418	-1.78%
2024-06-19	7.39	7.48	7.30	7.32	6.90	qfq	11,985,600	88,236,521	-0.95%
2024-06-18	7.31	7.58	7.31	7.39	6.97	qfq	22,186,343	164,920,534	1.09%
2024-06-17	7.35	7.50	7.30	7.31	6.90	qfq	12,756,023	94,149,885	-1.22%
2024-06-14	7.30	7.45	7.27	7.40	6.98	qfq	13,896,359	102,601,043	0.68%
2024-06-13	7.59	7.59	7.32	7.35	6.93	qfq	18,060,719	133,816,368	-2.39%
2024-06-12	7.47	7.60	7.46	7.53	7.10	qfq	14,098,324	106,281,294	1.07%
2024-06-11	7.48	7.54	7.37	7.45	7.03	qfq	15,795,660	117,480,167	-1.06%
2024-06-07	7.65	7.67	7.49	7.53	7.10	qfq	16,799,716	126,976,732	-0.79%
2024-06-06	7.58	7.69	7.55	7.59	7.16	qfq	19,270,700	146,893,300	0.80%
2024-06-05	7.66	7.71	7.50	7.53	7.10	qfq	14,089,000	106,966,323	-1.95%
2024-06-04	7.47	7.73	7.42	7.68	7.24	qfq	22,191,749	168,776,011	2.54%
2024-06-03	7.51	7.60	7.39	7.49	7.06	qfq	19,927,601	149,212,882	-0.79%
2024-05-31	7.67	7.79	7.54	7.55	7.12	qfq	22,507,436	171,803,601	-1.82%
2024-05-30	7.65	7.88	7.60	7.69	7.25	qfq	31,684,705	245,730,970	1.05%
2024-05-29	7.58	7.65	7.54	7.61	7.18	qfq	15,328,724	116,590,472	-0.26%
2024-05-28	7.72	7.75	7.60	7.63	7.20	qfq	12,585,879	96,352,559	-1.17%
2024-05-27	7.66	7.74	7.62	7.72	7.28	qfq	15,357,904	117,869,904	0.92%
2024-05-24	7.67	7.75	7.62	7.65	7.22	qfq	17,206,336	132,080,192	-0.65%
2024-05-23	7.80	7.82	7.67	7.70	7.26	qfq	19,498,683	150,390,711	-1.66%
2024-05-22	7.87	7.96	7.78	7.83	7.39	qfq	17,488,892	137,199,958	-1.01%
2024-05-21	8.02	8.04	7.88	7.91	7.46	qfq	16,216,135	128,742,187	-1.86%
2024-05-20	8.08	8.15	7.95	8.06	7.60	qfq	20,862,400	167,797,257	0.37%
2024-05-17	7.96	8.05	7.86	8.03	7.57	qfq	29,472,085	234,085,976	0.63%
2024-05-16	8.09	8.26	7.92	7.98	7.53	qfq	31,612,346	254,480,370	-1.60%
2024-05-15	8.15	8.25	8.09	8.11	7.65	qfq	22,362,227	182,371,616	-0.86%
2024-05-14	8.29	8.40	8.14	8.18	7.72	qfq	29,385,619	241,741,537	-1.45%
2024-05-13	8.27	8.42	8.23	8.30	7.83	qfq	26,544,313	220,911,284	-0.48%
2024-05-10	8.36	8.48	8.27	8.34	7.87	qfq	28,802,428	240,327,743	-0.36%
2024-05-09	8.40	8.47	8.32	8.37	7.89	qfq	18,913,626	158,699,387	-0.12%
2024-05-08	8.45	8.47	8.28	8.38	7.90	qfq	28,903,343	241,339,010	-1.18%
2024-05-07	8.46	8.50	8.35	8.48	8.00	qfq	32,737,986	275,827,679	0.00%
2024-05-06	8.20	8.55	8.14	8.48	8.00	qfq	51,257,066	430,801,643	4.18%
2024-04-30	8.16	8.26	8.10	8.14	7.68	qfq	24,678,339	201,439,657	-0.49%
2024-04-29	8.21	8.23	7.95	8.18	7.72	qfq	41,627,227	337,104,285	-0.37%
2024-04-26	7.94	8.27	7.92	8.21	7.74	qfq	50,786,894	413,093,279	3.14%
2024-04-25	7.72	7.98	7.69	7.96	7.51	qfq	42,675,719	337,262,888	2.84%
2024-04-24	7.57	7.77	7.48	7.74	7.30	qfq	25,787,177	197,053,141	1.98%
2024-04-23	7.67	7.74	7.50	7.59	7.16	qfq	25,001,500	190,045,071	-1.56%
2024-04-22	7.61	7.83	7.61	7.71	7.27	qfq	33,806,613	261,415,832	0.39%
2024-04-19	7.53	7.73	7.50	7.68	7.24	qfq	25,818,915	197,977,388	1.32%
2024-04-18	7.48	7.72	7.48	7.58	7.15	qfq	23,834,255	181,234,679	0.53%
2024-04-17	7.49	7.55	7.39	7.54	7.11	qfq	25,278,604	188,702,024	0.94%
2024-04-16	7.53	7.74	7.45	7.47	7.05	qfq	29,617,953	224,541,705	-1.71%
2024-04-15	7.53	7.71	7.45	7.60	7.17	qfq	30,103,961	228,298,156	-0.65%
2024-04-12	7.46	7.88	7.42	7.65	7.22	qfq	42,033,342	322,109,319	2.27%
2024-04-11	7.27	7.58	7.23	7.48	7.06	qfq	30,450,291	227,460,799	2.05%
2024-04-10	7.23	7.36	7.20	7.33	6.91	qfq	23,041,941	168,363,373	1.24%
2024-04-09	7.27	7.35	7.19	7.24	6.83	qfq	18,183,731	132,278,915	-0.55%
2024-04-08	7.34	7.40	7.25	7.28	6.87	qfq	21,228,191	155,366,080	-0.68%
2024-04-03	7.21	7.38	7.21	7.33	6.91	qfq	20,996,400	153,711,951	1.38%
2024-04-02	7.03	7.24	7.03	7.23	6.82	qfq	25,235,058	180,556,113	2.41%
2024-04-01	6.73	7.08	6.73	7.06	6.66	qfq	29,966,312	209,329,389	5.06%
2024-03-29	6.58	6.73	6.58	6.72	6.34	qfq	15,589,511	103,983,278	2.28%
2024-03-28	6.58	6.69	6.53	6.57	6.20	qfq	15,853,412	104,861,053	-0.61%
2024-03-27	6.66	6.74	6.61	6.61	6.23	qfq	15,595,100	104,463,028	-0.90%
2024-03-26	6.65	6.72	6.59	6.67	6.29	qfq	12,609,270	83,961,103	0.45%
2024-03-25	6.66	6.70	6.61	6.64	6.26	qfq	16,154,005	107,504,116	-0.60%
2024-03-22	6.75	6.79	6.60	6.68	6.30	qfq	16,304,349	108,908,623	-1.33%
2024-03-21	6.82	6.86	6.73	6.77	6.39	qfq	14,864,600	101,008,783	-0.59%
2024-03-20	6.83	6.86	6.80	6.81	6.42	qfq	13,801,350	94,163,796	-0.29%
2024-03-19	6.86	6.98	6.82	6.83	6.44	qfq	17,088,100	117,899,656	-0.73%
2024-03-18	6.87	6.89	6.81	6.88	6.49	qfq	12,011,623	82,213,949	0.29%
2024-03-15	6.80	6.88	6.75	6.86	6.47	qfq	12,850,037	87,540,633	0.00%
2024-03-14	6.88	6.93	6.81	6.86	6.47	qfq	19,591,509	134,352,305	-0.44%
2024-03-13	6.88	6.95	6.85	6.89	6.50	qfq	12,233,076	84,245,706	-0.43%
2024-03-12	6.87	7.00	6.85	6.92	6.53	qfq	18,157,084	125,608,666	0.87%
2024-03-11	6.80	6.87	6.70	6.86	6.47	qfq	15,189,810	102,826,424	0.44%
2024-03-08	6.76	6.87	6.75	6.83	6.44	qfq	10,399,293	70,706,194	0.59%
2024-03-07	6.78	6.90	6.77	6.79	6.40	qfq	13,181,448	90,048,516	0.15%
2024-03-06	6.79	6.87	6.73	6.78	6.40	qfq	12,155,804	82,584,897	-0.73%
2024-03-05	6.82	6.94	6.80	6.83	6.44	qfq	16,787,950	115,045,775	0.00%
2024-03-04	6.78	6.93	6.76	6.83	6.44	qfq	23,566,644	161,387,263	0.44%
2024-03-01	6.80	6.83	6.73	6.80	6.41	qfq	16,644,200	112,844,789	-0.29%
2024-02-29	6.66	6.83	6.65	6.82	6.43	qfq	23,442,800	158,921,702	1.94%
2024-02-28	6.66	6.83	6.64	6.69	6.31	qfq	26,862,030	181,484,924	0.15%
2024-02-27	6.58	6.68	6.52	6.68	6.30	qfq	18,770,271	124,335,466	1.21%
2024-02-26	6.70	6.72	6.59	6.60	6.23	qfq	19,607,728	130,051,150	-1.35%
2024-02-23	6.74	6.76	6.60	6.69	6.31	qfq	19,326,681	128,622,434	-0.74%
2024-02-22	6.70	6.78	6.67	6.74	6.36	qfq	14,335,623	96,420,401	0.30%
2024-02-21	6.74	6.86	6.62	6.72	6.34	qfq	21,904,929	148,013,251	-0.88%
2024-02-20	6.80	6.85	6.75	6.78	6.40	qfq	15,828,756	107,623,922	-0.44%
2024-02-19	7.14	7.14	6.75	6.81	6.42	qfq	29,897,730	204,292,274	-2.16%
2024-02-08	6.91	7.28	6.91	6.96	6.56	qfq	46,174,072	327,990,514	-0.43%
2024-02-07	6.44	6.99	6.38	6.99	6.59	qfq	55,332,021	379,677,236	8.37%
2024-02-06	5.82	6.47	5.81	6.45	6.08	qfq	35,497,386	221,784,824	9.69%
2024-02-05	5.82	6.07	5.58	5.88	5.55	qfq	27,223,623	158,589,751	-0.51%
2024-02-02	6.03	6.11	5.72	5.91	5.57	qfq	21,289,556	126,557,125	-1.83%
2024-02-01	6.07	6.22	6.01	6.02	5.68	qfq	20,526,685	124,883,604	-1.47%
2024-01-31	6.16	6.28	6.07	6.11	5.76	qfq	13,579,106	83,588,807	-1.45%
2024-01-30	6.38	6.45	6.20	6.20	5.85	qfq	14,675,800	92,794,396	-3.43%
2024-01-29	6.38	6.52	6.38	6.42	6.06	qfq	13,122,302	84,799,277	0.31%
2024-01-26	6.37	6.49	6.37	6.40	6.04	qfq	11,989,004	77,142,078	0.16%
2024-01-25	6.30	6.41	6.25	6.39	6.03	qfq	13,842,809	88,199,710	1.59%
2024-01-24	6.28	6.34	6.11	6.29	5.93	qfq	15,982,684	99,624,943	0.00%
2024-01-23	6.09	6.60	6.08	6.29	5.93	qfq	15,775,213	98,258,869	2.78%
2024-01-22	6.35	6.45	6.08	6.12	5.77	qfq	18,664,800	117,137,138	-4.08%
2024-01-19	6.42	6.47	6.33	6.38	6.02	qfq	12,930,038	82,784,538	-0.47%
2024-01-18	6.53	6.56	6.25	6.41	6.05	qfq	21,022,719	133,355,985	-2.29%
2024-01-17	6.74	6.75	6.55	6.56	6.19	qfq	11,422,502	76,118,253	-3.10%
2024-01-16	6.70	6.79	6.68	6.77	6.39	qfq	10,896,595	73,470,997	0.74%
2024-01-15	6.65	6.79	6.61	6.72	6.34	qfq	14,866,167	100,113,743	0.75%
2024-01-12	6.63	6.77	6.63	6.67	6.29	qfq	9,341,045	62,581,930	0.30%
2024-01-11	6.68	6.71	6.54	6.65	6.27	qfq	11,079,197	73,503,153	0.45%
2024-01-10	6.66	6.70	6.57	6.62	6.24	qfq	9,218,069	61,327,938	-0.30%
2024-01-09	6.59	6.68	6.54	6.64	6.26	qfq	11,476,500	76,113,521	0.61%
2024-01-08	6.69	6.72	6.60	6.60	6.23	qfq	13,022,431	86,794,898	-1.79%
2024-01-05	6.75	6.80	6.68	6.72	6.34	qfq	9,653,900	65,132,335	-0.74%
2024-01-04	6.79	6.85	6.71	6.77	6.39	qfq	9,978,200	67,542,606	-0.44%
2024-01-03	6.72	6.84	6.72	6.80	6.41	qfq	14,797,814	100,466,662	0.89%
2024-01-02	6.72	6.79	6.68	6.74	6.36	qfq	15,868,254	107,228,037	0.45%
2023-12-29	6.71	6.74	6.66	6.71	6.33	qfq	13,967,129	93,605,666	-0.45%
2023-12-28	6.60	6.76	6.59	6.74	6.36	qfq	11,843,654	79,529,080	2.12%
2023-12-27	6.63	6.66	6.54	6.60	6.23	qfq	10,470,882	69,115,428	-0.15%
2023-12-26	6.65	6.70	6.60	6.61	6.23	qfq	6,153,871	40,908,093	-0.90%
2023-12-25	6.63	6.73	6.62	6.67	6.29	qfq	10,485,000	70,040,014	0.30%
2023-12-22	6.56	6.66	6.52	6.65	6.27	qfq	10,708,871	70,767,890	0.91%
2023-12-21	6.56	6.60	6.48	6.59	6.22	qfq	8,392,560	54,982,561	0.46%
2023-12-20	6.60	6.66	6.56	6.56	6.19	qfq	8,756,900	57,849,074	-0.30%
2023-12-19	6.56	6.60	6.52	6.58	6.21	qfq	9,075,700	59,503,607	0.15%
2023-12-18	6.63	6.66	6.55	6.57	6.20	qfq	12,665,904	83,663,233	-1.20%
2023-12-15	6.66	6.72	6.64	6.65	6.27	qfq	13,203,500	88,214,768	-0.15%
2023-12-14	6.71	6.74	6.66	6.66	6.28	qfq	8,199,220	54,915,467	-0.30%
2023-12-13	6.73	6.76	6.68	6.68	6.30	qfq	10,497,925	70,572,373	-1.33%
2023-12-12	6.71	6.77	6.62	6.77	6.39	qfq	18,150,676	121,757,024	0.89%
2023-12-11	6.68	6.77	6.51	6.71	6.33	qfq	29,098,396	193,823,436	0.15%
2023-12-08	6.63	6.77	6.62	6.70	6.32	qfq	38,757,040	259,904,766	0.75%
2023-12-07	6.71	6.71	6.61	6.65	6.27	qfq	17,166,128	114,022,300	-0.60%
2023-12-06	6.66	6.75	6.63	6.69	6.31	qfq	16,825,873	112,741,170	0.45%
2023-12-05	6.71	6.84	6.66	6.66	6.28	qfq	19,591,700	131,872,186	-0.75%
2023-12-04	6.82	6.87	6.68	6.71	6.33	qfq	20,091,935	135,560,554	-1.76%
2023-12-01	6.85	6.88	6.80	6.83	6.44	qfq	14,140,141	96,602,392	-0.44%
2023-11-30	6.90	6.96	6.83	6.86	6.47	qfq	12,960,239	89,255,722	-0.58%
2023-11-29	6.96	7.01	6.88	6.90	6.51	qfq	10,420,096	72,112,300	-0.86%
2023-11-28	6.91	6.97	6.86	6.96	6.56	qfq	11,998,230	83,166,578	0.87%
2023-11-27	6.99	6.99	6.86	6.90	6.51	qfq	16,591,436	114,514,491	-1.29%
2023-11-24	7.01	7.04	6.96	6.99	6.59	qfq	7,936,450	55,569,185	-0.43%
2023-11-23	6.95	7.02	6.95	7.02	6.62	qfq	8,267,962	57,783,411	0.86%
2023-11-22	7.05	7.05	6.96	6.96	6.56	qfq	9,400,500	65,722,934	-1.28%
2023-11-21	7.05	7.10	7.02	7.05	6.65	qfq	8,818,800	62,285,218	0.00%
2023-11-20	7.09	7.12	7.02	7.05	6.65	qfq	8,142,802	57,397,222	-0.42%
2023-11-17	7.07	7.13	7.05	7.08	6.68	qfq	7,870,184	55,706,920	0.00%
2023-11-16	7.10	7.13	7.03	7.08	6.68	qfq	8,781,600	62,202,612	-0.56%
2023-11-15	7.11	7.13	7.07	7.12	6.72	qfq	8,021,200	56,954,635	0.85%
2023-11-14	7.09	7.14	7.04	7.06	6.66	qfq	8,596,938	60,843,821	-0.56%
2023-11-13	7.06	7.12	7.03	7.10	6.70	qfq	9,371,438	66,314,325	0.57%
2023-11-10	7.11	7.13	7.04	7.06	6.66	qfq	7,475,200	52,784,995	-0.42%
2023-11-09	7.13	7.16	7.07	7.09	6.69	qfq	8,839,114	62,743,835	-0.56%
2023-11-08	7.20	7.24	7.11	7.13	6.73	qfq	11,844,100	84,817,790	-1.38%
2023-11-07	7.20	7.27	7.20	7.23	6.82	qfq	10,660,700	77,148,466	0.00%
2023-11-06	7.20	7.26	7.16	7.23	6.82	qfq	11,905,144	85,850,133	0.42%
2023-11-03	7.25	7.28	7.17	7.20	6.79	qfq	11,606,669	83,822,761	-0.28%
2023-11-02	7.28	7.32	7.21	7.22	6.81	qfq	8,518,800	61,676,833	-0.69%
2023-11-01	7.24	7.30	7.22	7.27	6.86	qfq	11,782,662	85,625,442	0.28%
2023-10-31	7.22	7.27	7.17	7.25	6.84	qfq	10,373,800	74,851,899	0.42%
2023-10-30	7.17	7.25	7.15	7.22	6.81	qfq	15,018,506	108,130,688	0.14%
2023-10-27	6.91	7.22	6.89	7.21	6.80	qfq	24,438,259	174,060,802	4.34%
2023-10-26	6.88	6.94	6.80	6.91	6.52	qfq	15,546,227	106,849,860	1.47%
2023-10-25	6.85	6.95	6.80	6.81	6.42	qfq	13,191,023	90,216,424	-0.58%
2023-10-24	6.88	6.91	6.80	6.85	6.46	qfq	8,669,300	59,302,790	-0.15%
2023-10-23	6.84	6.94	6.80	6.86	6.47	qfq	10,550,564	72,397,142	-0.58%
2023-10-20	6.92	6.97	6.89	6.90	6.51	qfq	7,996,005	55,324,827	-0.43%
2023-10-19	7.03	7.03	6.92	6.93	6.54	qfq	9,545,600	66,507,862	-1.42%
2023-10-18	7.14	7.17	7.03	7.03	6.63	qfq	9,663,000	68,454,548	-1.68%
2023-10-17	7.04	7.16	7.01	7.15	6.74	qfq	9,531,900	67,823,484	1.27%
2023-10-16	7.02	7.09	6.98	7.06	6.66	qfq	8,231,700	58,020,338	0.86%
2023-10-13	7.07	7.11	6.98	7.00	6.60	qfq	7,223,963	50,672,051	-1.27%
2023-10-12	7.01	7.12	6.98	7.09	6.69	qfq	10,390,029	73,464,326	1.43%
2023-10-11	7.02	7.06	6.97	6.99	6.59	qfq	6,595,899	46,268,953	-0.29%
2023-10-10	7.07	7.07	6.96	7.01	6.61	qfq	9,511,100	66,618,519	0.14%
2023-10-09	7.06	7.10	6.99	7.00	6.60	qfq	9,313,671	65,413,563	-0.99%
2023-09-28	7.12	7.17	7.05	7.07	6.67	qfq	11,221,700	79,542,461	-0.70%
2023-09-27	7.11	7.20	7.07	7.12	6.72	qfq	6,180,694	44,036,052	0.42%
2023-09-26	7.16	7.19	7.08	7.09	6.69	qfq	6,586,894	46,913,160	-1.12%
2023-09-25	7.19	7.23	7.13	7.17	6.76	qfq	10,136,686	72,732,949	-0.69%
2023-09-22	7.16	7.22	7.07	7.22	6.81	qfq	10,344,275	73,910,173	1.26%
2023-09-21	7.16	7.21	7.11	7.13	6.73	qfq	8,303,022	59,337,678	-0.42%
2023-09-20	7.25	7.25	7.13	7.16	6.75	qfq	11,473,668	82,277,735	-0.97%
2023-09-19	7.20	7.26	7.14	7.23	6.82	qfq	10,736,700	77,275,939	0.14%
2023-09-18	7.22	7.24	7.13	7.22	6.81	qfq	13,576,356	97,606,524	0.00%
2023-09-15	7.29	7.32	7.20	7.22	6.81	qfq	9,713,800	70,405,622	-1.10%
2023-09-14	7.27	7.32	7.21	7.30	6.89	qfq	9,962,178	72,373,781	0.41%
2023-09-13	7.29	7.33	7.23	7.27	6.86	qfq	7,033,476	51,087,381	-0.41%
2023-09-12	7.34	7.34	7.27	7.30	6.89	qfq	6,229,576	45,471,221	0.00%
2023-09-11	7.29	7.39	7.25	7.30	6.89	qfq	10,884,832	79,886,538	0.14%
2023-09-08	7.29	7.33	7.21	7.29	6.88	qfq	8,963,194	65,272,255	0.00%
2023-09-07	7.35	7.39	7.27	7.29	6.88	qfq	8,197,900	59,985,521	-1.09%
2023-09-06	7.36	7.42	7.30	7.37	6.95	qfq	6,923,424	51,005,488	0.14%
2023-09-05	7.34	7.38	7.27	7.36	6.94	qfq	9,455,120	69,406,680	-0.14%
2023-09-04	7.16	7.41	7.16	7.37	6.95	qfq	22,958,539	168,590,162	2.65%
2023-09-01	7.01	7.20	6.98	7.18	6.77	qfq	17,467,987	124,179,294	2.57%
2023-08-31	7.07	7.13	6.98	7.00	6.60	qfq	12,712,295	89,267,457	-0.99%
2023-08-30	6.97	7.13	6.97	7.07	6.67	qfq	22,497,787	158,966,500	1.87%
2023-08-29	6.94	7.00	6.91	6.94	6.55	qfq	15,940,184	110,882,983	-0.29%
2023-08-28	7.21	7.26	6.90	6.96	6.56	qfq	19,899,875	140,322,565	0.29%
2023-08-25	7.06	7.09	6.90	6.94	6.55	qfq	17,840,591	124,417,275	-1.98%
2023-08-24	7.00	7.16	6.97	7.08	6.68	qfq	14,043,800	99,401,271	1.14%
2023-08-23	7.03	7.11	6.99	7.00	6.60	qfq	6,563,200	46,198,337	-0.43%
2023-08-22	6.99	7.08	6.94	7.03	6.63	qfq	8,614,506	60,360,388	0.57%
2023-08-21	7.03	7.14	6.99	6.99	6.59	qfq	7,761,951	54,716,219	-0.99%
2023-08-18	7.18	7.22	7.06	7.06	6.66	qfq	8,379,595	59,626,000	-1.94%
2023-08-17	7.21	7.21	7.10	7.20	6.79	qfq	10,871,481	77,708,938	0.42%
2023-08-16	7.25	7.27	7.15	7.17	6.76	qfq	10,546,783	75,839,086	-1.65%
2023-08-15	7.37	7.37	7.17	7.29	6.88	qfq	12,151,692	88,089,327	-0.41%
2023-08-14	7.22	7.34	6.91	7.32	6.90	qfq	31,439,333	225,777,261	1.95%
2023-08-11	7.40	7.40	7.16	7.18	6.77	qfq	14,630,538	105,843,484	-2.45%
2023-08-10	7.38	7.41	7.31	7.36	6.94	qfq	5,655,725	41,618,059	-0.14%
2023-08-09	7.33	7.41	7.30	7.37	6.95	qfq	7,127,005	52,404,082	0.00%
2023-08-08	7.34	7.40	7.26	7.37	6.95	qfq	7,681,433	56,374,923	0.27%
2023-08-07	7.40	7.42	7.31	7.35	6.93	qfq	8,867,724	65,176,965	-0.54%
2023-08-04	7.39	7.49	7.39	7.39	6.97	qfq	11,301,730	84,152,734	-0.14%
2023-08-03	7.38	7.41	7.34	7.40	6.98	qfq	8,112,161	59,798,825	-0.13%
2023-08-02	7.45	7.49	7.37	7.41	6.99	qfq	6,114,650	45,282,661	-0.67%
2023-08-01	7.42	7.48	7.36	7.46	7.04	qfq	12,103,012	89,975,652	0.27%
2023-07-31	7.36	7.50	7.35	7.44	7.02	qfq	20,266,874	150,665,321	0.95%
2023-07-28	7.20	7.42	7.11	7.37	6.95	qfq	21,980,404	160,017,553	1.24%
2023-07-27	7.33	7.40	7.20	7.28	6.87	qfq	19,339,713	141,107,626	-1.09%
2023-07-26	7.39	7.44	7.31	7.36	6.94	qfq	18,959,613	139,416,974	-0.67%
2023-07-25	7.42	7.49	7.37	7.41	6.99	qfq	8,392,086	62,178,245	0.41%
2023-07-24	7.39	7.47	7.35	7.38	6.96	qfq	6,836,215	50,545,549	-0.27%
2023-07-21	7.37	7.46	7.35	7.40	6.98	qfq	9,169,556	67,790,245	0.00%
2023-07-20	7.43	7.51	7.38	7.40	6.98	qfq	9,178,969	68,356,948	-0.27%
2023-07-19	7.39	7.45	7.36	7.42	7.00	qfq	7,064,136	52,237,231	0.13%
2023-07-18	7.29	7.46	7.28	7.41	6.99	qfq	16,437,575	121,412,465	1.51%