SECURITY DETAIL · RAW DATA

恒宝股份002104.SZ

ASZSECNYSTOCK

最近收盘价9.092026-07-17

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

最近交易日2026-07-17

成交量（股）31,564,379

成交额（元）293,330,547

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 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-11	2025-06-17	cash_dividend	0.0804843	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-23	2024-07-29	cash_dividend	0.13	—	—	—	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	9.49	9.67	9.01	9.09	9.09	qfq	31,564,379	293,330,547	-5.02%
2026-07-16	9.44	9.77	9.26	9.57	9.57	qfq	25,746,983	246,575,860	0.53%
2026-07-15	9.43	9.82	9.41	9.52	9.52	qfq	25,880,030	247,986,122	0.00%
2026-07-14	9.51	9.59	9.23	9.52	9.52	qfq	27,173,900	254,995,770	0.21%
2026-07-13	10.07	10.27	9.50	9.50	9.50	qfq	37,377,016	363,757,160	-5.57%
2026-07-10	9.66	10.48	9.49	10.06	10.06	qfq	67,493,105	680,208,260	4.14%
2026-07-09	10.38	10.38	9.40	9.66	9.66	qfq	77,637,123	756,091,356	-7.38%
2026-07-08	9.88	10.77	9.70	10.43	10.43	qfq	86,683,895	909,706,740	6.54%
2026-07-07	10.39	10.46	9.68	9.79	9.79	qfq	26,998,628	267,829,710	-3.45%
2026-07-06	10.28	10.91	10.13	10.14	10.14	qfq	38,020,904	399,322,087	-1.36%
2026-07-03	10.50	10.55	10.23	10.28	10.28	qfq	17,197,503	178,334,246	-1.06%
2026-07-02	10.64	10.79	10.33	10.39	10.39	qfq	22,275,290	235,322,734	-2.90%
2026-07-01	10.35	10.93	10.20	10.70	10.70	qfq	31,257,079	331,112,893	3.78%
2026-06-30	10.19	10.41	10.05	10.31	10.31	qfq	20,535,311	211,743,674	1.78%
2026-06-29	10.30	10.32	10.00	10.13	10.13	qfq	23,131,330	234,634,754	-1.65%
2026-06-26	10.56	10.73	10.29	10.30	10.30	qfq	23,983,396	251,742,147	-3.29%
2026-06-25	10.68	10.82	10.46	10.65	10.65	qfq	22,762,419	241,867,062	-1.02%
2026-06-24	11.27	11.35	10.63	10.76	10.76	qfq	28,156,604	306,151,148	-4.53%
2026-06-23	11.55	11.98	11.20	11.27	11.27	qfq	29,549,501	340,176,053	-1.66%
2026-06-22	11.04	11.50	10.88	11.46	11.46	qfq	32,453,162	363,109,818	3.15%
2026-06-18	11.33	11.37	11.10	11.11	11.11	qfq	20,669,078	231,631,978	-2.03%
2026-06-17	11.74	11.74	11.26	11.34	11.34	qfq	30,032,211	343,551,748	-2.49%
2026-06-16	11.51	11.72	11.40	11.63	11.63	qfq	17,113,336	198,025,996	0.43%
2026-06-15	11.44	11.71	11.34	11.58	11.58	qfq	19,891,113	229,755,890	1.94%
2026-06-12	11.36	11.52	11.12	11.36	11.36	qfq	23,969,669	272,349,271	1.97%
2026-06-11	11.23	11.32	10.95	11.14	11.14	qfq	21,222,400	234,603,225	-1.76%
2026-06-10	11.22	11.52	11.18	11.34	11.34	qfq	21,961,100	248,855,435	0.09%
2026-06-09	11.41	11.45	11.12	11.33	11.33	qfq	21,999,816	247,940,889	0.00%
2026-06-08	11.57	11.88	11.12	11.33	11.33	qfq	22,059,503	252,796,600	-4.23%
2026-06-05	11.76	12.02	11.67	11.83	11.83	qfq	22,118,557	262,745,917	0.51%
2026-06-04	11.71	12.04	11.65	11.77	11.77	qfq	16,001,086	189,270,694	-0.42%
2026-06-03	11.86	12.14	11.72	11.82	11.82	qfq	19,925,122	237,740,253	0.00%
2026-06-02	12.17	12.26	11.68	11.82	11.82	qfq	21,942,801	260,021,988	-3.04%
2026-06-01	11.90	12.49	11.89	12.19	12.19	qfq	29,500,008	361,321,114	1.84%
2026-05-29	12.42	12.48	11.93	11.97	11.97	qfq	21,294,376	258,268,001	-3.78%
2026-05-28	12.42	12.52	12.04	12.44	12.44	qfq	23,744,635	291,605,908	-0.16%
2026-05-27	12.83	12.96	12.33	12.46	12.46	qfq	23,763,490	298,141,038	-3.78%
2026-05-26	12.93	13.24	12.65	12.95	12.95	qfq	24,564,468	316,507,246	0.31%
2026-05-25	13.32	13.93	12.82	12.91	12.91	qfq	43,429,704	580,842,372	-1.97%
2026-05-22	13.49	13.53	13.06	13.17	13.17	qfq	16,395,934	216,407,573	-0.60%
2026-05-21	13.80	13.90	13.23	13.25	13.25	qfq	21,026,823	285,736,238	-3.92%
2026-05-20	13.68	13.89	13.53	13.79	13.79	qfq	18,286,352	251,466,302	0.29%
2026-05-19	13.55	13.75	13.51	13.75	13.75	qfq	14,882,751	203,130,690	0.51%
2026-05-18	13.48	13.80	13.35	13.68	13.68	qfq	17,370,292	235,875,735	0.66%
2026-05-15	13.88	13.94	13.54	13.59	13.59	qfq	22,538,559	308,540,158	-2.09%
2026-05-14	14.40	14.41	13.88	13.88	13.88	qfq	21,028,318	295,387,466	-3.14%
2026-05-13	14.38	14.41	14.20	14.33	14.33	qfq	18,487,799	263,997,887	-0.56%
2026-05-12	14.79	14.79	14.37	14.41	14.41	qfq	20,768,690	301,371,982	-2.57%
2026-05-11	14.91	15.04	14.68	14.79	14.79	qfq	22,606,407	334,654,974	-0.60%
2026-05-08	14.70	14.98	14.65	14.88	14.88	qfq	23,923,482	355,768,234	0.68%
2026-05-07	15.20	15.25	14.76	14.78	14.78	qfq	58,691,120	875,046,382	-2.76%
2026-05-06	14.40	15.65	14.38	15.20	15.20	qfq	89,082,930	1,363,189,357	6.82%
2026-04-30	14.22	14.42	14.12	14.23	14.23	qfq	13,583,793	193,588,700	0.14%
2026-04-29	13.90	14.30	13.86	14.21	14.21	qfq	15,167,766	215,437,828	1.65%
2026-04-28	14.20	14.25	13.91	13.98	13.98	qfq	17,285,171	242,359,099	-2.98%
2026-04-27	14.16	14.66	13.55	14.41	14.41	qfq	36,996,648	517,376,196	-0.28%
2026-04-24	14.35	14.84	14.30	14.45	14.45	qfq	17,384,242	253,357,192	0.00%
2026-04-23	14.83	14.87	14.40	14.45	14.45	qfq	22,894,200	332,303,241	-2.76%
2026-04-22	14.80	14.90	14.62	14.86	14.86	qfq	15,900,438	235,026,843	0.00%
2026-04-21	15.17	15.19	14.80	14.86	14.86	qfq	25,180,312	375,064,756	-2.17%
2026-04-20	15.16	15.25	15.12	15.19	15.19	qfq	16,400,108	249,190,717	-0.07%
2026-04-17	15.29	15.35	15.03	15.20	15.20	qfq	19,714,703	299,343,427	-0.65%
2026-04-16	15.29	15.39	15.18	15.30	15.30	qfq	18,586,822	284,150,526	0.39%
2026-04-15	15.60	15.62	15.19	15.24	15.24	qfq	23,962,300	367,962,489	-1.61%
2026-04-14	15.84	15.89	15.35	15.49	15.49	qfq	30,867,485	479,330,665	-1.46%
2026-04-13	15.88	15.96	15.57	15.72	15.72	qfq	47,215,656	742,018,674	-3.56%
2026-04-10	15.45	16.93	15.37	16.30	16.30	qfq	73,586,728	1,196,541,750	5.91%
2026-04-09	15.62	15.72	15.34	15.39	15.39	qfq	20,076,469	310,261,367	-2.66%
2026-04-08	15.56	15.87	15.48	15.81	15.81	qfq	30,574,594	479,138,107	3.00%
2026-04-07	15.02	15.58	15.02	15.35	15.35	qfq	26,760,756	412,635,903	1.45%
2026-04-03	15.75	16.00	15.11	15.13	15.13	qfq	26,834,637	413,756,318	-0.98%
2026-04-02	15.49	15.56	15.19	15.28	15.28	qfq	12,678,262	194,630,532	-1.86%
2026-04-01	15.71	15.77	15.47	15.57	15.57	qfq	12,023,007	187,169,453	1.04%
2026-03-31	15.71	15.82	15.39	15.41	15.41	qfq	13,901,132	216,703,952	-1.91%
2026-03-30	15.50	15.75	15.43	15.71	15.71	qfq	12,645,303	197,477,227	-0.38%
2026-03-27	15.31	15.84	15.19	15.77	15.77	qfq	14,720,290	230,604,966	1.74%
2026-03-26	15.74	15.85	15.41	15.50	15.50	qfq	14,269,505	222,642,756	-1.84%
2026-03-25	15.60	15.85	15.58	15.79	15.79	qfq	18,228,015	286,745,981	1.74%
2026-03-24	15.28	15.57	15.03	15.52	15.52	qfq	26,394,732	403,664,649	3.26%
2026-03-23	15.49	15.65	14.92	15.03	15.03	qfq	28,735,427	440,081,888	-6.06%
2026-03-20	16.94	16.96	16.00	16.00	16.00	qfq	26,351,600	429,557,703	-4.19%
2026-03-19	16.42	16.98	16.40	16.70	16.70	qfq	23,290,391	389,935,948	-0.54%
2026-03-18	17.01	17.06	16.54	16.79	16.79	qfq	23,783,114	398,608,514	-1.58%
2026-03-17	17.36	17.44	17.00	17.06	17.06	qfq	30,066,842	515,612,397	-3.12%
2026-03-16	17.32	17.97	17.32	17.61	17.61	qfq	34,834,609	616,988,008	1.91%
2026-03-13	17.92	17.96	17.19	17.28	17.28	qfq	44,656,240	776,125,662	-5.11%
2026-03-12	17.60	18.28	17.56	18.21	18.21	qfq	52,964,418	955,468,832	3.06%
2026-03-11	17.59	17.96	17.58	17.67	17.67	qfq	26,626,439	472,858,063	0.45%
2026-03-10	17.62	17.78	17.33	17.59	17.59	qfq	22,226,560	389,817,944	0.86%
2026-03-09	17.61	17.63	16.93	17.44	17.44	qfq	34,282,729	591,252,361	-2.79%
2026-03-06	17.40	18.05	17.40	17.94	17.94	qfq	24,347,107	433,588,861	1.93%
2026-03-05	17.70	18.00	17.46	17.60	17.60	qfq	29,699,001	525,802,669	1.73%
2026-03-04	17.52	17.83	17.21	17.30	17.30	qfq	29,151,354	508,792,452	-2.59%
2026-03-03	18.03	18.52	17.71	17.76	17.76	qfq	40,842,782	741,956,748	-1.06%
2026-03-02	18.20	18.38	17.70	17.95	17.95	qfq	45,828,525	823,231,721	-5.28%
2026-02-27	18.70	19.29	18.60	18.95	18.95	qfq	43,524,666	826,193,496	1.50%
2026-02-26	18.96	19.34	18.60	18.67	18.67	qfq	63,947,243	1,214,974,416	0.92%
2026-02-25	18.06	18.62	18.05	18.50	18.50	qfq	39,690,860	732,780,811	2.49%
2026-02-24	18.03	18.28	17.86	18.05	18.05	qfq	21,179,005	383,007,897	1.98%
2026-02-13	17.90	18.08	17.70	17.70	17.70	qfq	16,645,830	298,026,561	-1.17%
2026-02-12	18.07	18.15	17.88	17.91	17.91	qfq	26,770,090	480,851,701	-2.66%
2026-02-11	18.04	18.66	17.96	18.40	18.40	qfq	36,199,128	664,043,631	1.71%
2026-02-10	18.25	18.35	18.06	18.09	18.09	qfq	17,068,748	309,608,828	-1.20%
2026-02-09	18.51	18.54	18.23	18.31	18.31	qfq	24,422,265	448,174,948	-0.16%
2026-02-06	18.07	18.53	17.85	18.34	18.34	qfq	30,414,154	555,159,390	1.33%
2026-02-05	17.91	18.17	17.83	18.10	18.10	qfq	16,953,814	306,068,495	0.17%
2026-02-04	17.83	18.25	17.80	18.07	18.07	qfq	21,033,020	379,768,233	0.61%
2026-02-03	17.90	17.98	17.70	17.96	17.96	qfq	18,837,133	336,993,572	1.81%
2026-02-02	17.74	17.97	17.60	17.64	17.64	qfq	17,796,500	316,732,521	-0.56%
2026-01-30	17.80	17.87	17.52	17.74	17.74	qfq	18,688,045	330,611,218	-0.62%
2026-01-29	17.88	18.15	17.60	17.85	17.85	qfq	19,722,911	353,596,235	-0.72%
2026-01-28	18.15	18.32	17.95	17.98	17.98	qfq	19,399,577	350,934,841	-1.37%
2026-01-27	18.09	18.29	17.71	18.23	18.23	qfq	23,795,351	428,356,955	0.44%
2026-01-26	18.61	18.78	18.07	18.15	18.15	qfq	32,119,234	588,246,374	-2.99%
2026-01-23	18.55	18.79	18.54	18.71	18.71	qfq	24,515,092	458,033,010	0.54%
2026-01-22	18.80	18.96	18.54	18.61	18.61	qfq	19,733,070	368,298,870	-0.05%
2026-01-21	18.45	18.73	18.29	18.62	18.62	qfq	20,986,417	389,751,425	0.16%
2026-01-20	19.06	19.08	18.51	18.59	18.59	qfq	31,740,775	593,279,467	-2.57%
2026-01-19	18.97	19.29	18.74	19.08	19.08	qfq	26,144,747	497,724,929	0.32%
2026-01-16	19.17	19.35	18.88	19.02	19.02	qfq	33,766,671	642,929,003	-0.78%
2026-01-15	19.84	19.86	19.01	19.17	19.17	qfq	61,875,287	1,189,818,838	-4.15%
2026-01-14	18.95	20.50	18.95	20.00	20.00	qfq	105,234,865	2,099,014,705	5.04%
2026-01-13	20.29	20.33	19.00	19.04	19.04	qfq	79,182,857	1,544,321,395	-6.16%
2026-01-12	19.89	20.30	19.80	20.29	20.29	qfq	71,862,771	1,446,628,598	2.11%
2026-01-09	19.35	19.98	19.30	19.87	19.87	qfq	67,423,214	1,332,787,470	2.48%
2026-01-08	19.30	19.66	19.18	19.39	19.39	qfq	48,210,469	935,718,427	-0.46%
2026-01-07	20.10	20.10	19.41	19.48	19.48	qfq	103,514,498	2,036,030,025	-6.08%
2026-01-06	20.16	21.00	20.08	20.74	20.74	qfq	83,136,388	1,713,946,573	1.57%
2026-01-05	21.10	21.10	19.98	20.42	20.42	qfq	92,091,660	1,874,159,970	-5.51%
2025-12-31	21.01	22.12	20.81	21.61	21.61	qfq	99,855,244	2,154,922,488	0.56%
2025-12-30	22.20	23.18	21.45	21.49	21.49	qfq	168,700,777	3,772,836,820	-4.15%
2025-12-29	20.66	22.77	19.95	22.42	22.42	qfq	189,107,992	4,073,803,615	8.31%
2025-12-26	20.18	20.99	20.10	20.70	20.70	qfq	93,871,635	1,933,642,840	1.02%
2025-12-25	20.61	21.10	20.22	20.49	20.49	qfq	120,310,143	2,489,618,596	2.55%
2025-12-24	19.39	20.18	19.19	19.98	19.98	qfq	63,723,072	1,268,057,461	3.10%
2025-12-23	20.06	20.15	19.30	19.38	19.38	qfq	68,747,405	1,344,931,936	-5.23%
2025-12-22	20.00	20.91	19.90	20.45	20.45	qfq	98,438,133	2,019,054,801	2.87%
2025-12-19	19.15	20.15	19.06	19.88	19.88	qfq	83,624,149	1,651,467,496	3.60%
2025-12-18	19.49	20.05	19.17	19.19	19.19	qfq	64,736,984	1,259,866,417	-3.62%
2025-12-17	20.00	20.42	19.20	19.91	19.91	qfq	131,031,280	2,597,124,464	-2.31%
2025-12-16	18.41	20.38	17.85	20.38	20.38	qfq	115,414,578	2,263,850,653	9.98%
2025-12-15	18.64	18.90	18.50	18.53	18.53	qfq	36,781,983	688,158,278	-0.38%
2025-12-12	17.98	18.72	17.91	18.60	18.60	qfq	51,473,935	951,525,135	3.05%
2025-12-11	18.36	18.42	18.04	18.05	18.05	qfq	20,349,262	369,356,891	-1.63%
2025-12-10	18.20	18.37	17.95	18.35	18.35	qfq	18,746,600	341,022,975	0.27%
2025-12-09	18.55	18.63	18.28	18.30	18.30	qfq	24,597,183	453,152,096	-1.98%
2025-12-08	18.05	18.88	18.02	18.67	18.67	qfq	45,110,885	841,530,906	3.09%
2025-12-05	17.81	18.23	17.72	18.11	18.11	qfq	27,379,635	493,327,493	1.34%
2025-12-04	17.92	18.00	17.55	17.87	17.87	qfq	22,282,723	396,030,003	-0.72%
2025-12-03	18.57	18.60	17.90	18.00	18.00	qfq	26,011,648	470,898,498	-2.17%
2025-12-02	18.88	18.96	18.39	18.40	18.40	qfq	27,721,820	514,074,525	-2.65%
2025-12-01	18.66	18.90	18.50	18.90	18.90	qfq	27,502,661	516,014,813	1.29%
2025-11-28	18.50	18.66	18.28	18.66	18.66	qfq	21,519,651	398,398,021	1.19%
2025-11-27	18.50	18.67	18.38	18.44	18.44	qfq	19,836,700	368,204,781	-0.38%
2025-11-26	18.46	18.68	18.35	18.51	18.51	qfq	22,550,196	418,044,474	0.00%
2025-11-25	18.41	18.77	18.41	18.51	18.51	qfq	28,455,941	528,815,693	0.82%
2025-11-24	17.99	18.50	17.77	18.36	18.36	qfq	34,566,069	627,767,944	3.03%
2025-11-21	18.20	18.42	17.82	17.82	17.82	qfq	35,679,145	643,301,360	-4.04%
2025-11-20	18.99	19.19	18.55	18.57	18.57	qfq	30,781,509	576,922,603	-2.16%
2025-11-19	19.35	19.57	18.89	18.98	18.98	qfq	33,527,266	640,897,307	-2.72%
2025-11-18	19.29	19.98	19.18	19.51	19.51	qfq	35,992,800	703,974,245	0.62%
2025-11-17	19.13	19.47	19.08	19.39	19.39	qfq	24,041,446	464,940,269	0.57%
2025-11-14	19.58	19.67	19.28	19.28	19.28	qfq	31,422,820	611,350,799	-2.58%
2025-11-13	19.66	19.82	19.52	19.79	19.79	qfq	25,121,356	495,291,210	0.15%
2025-11-12	20.02	20.06	19.58	19.76	19.76	qfq	28,197,753	557,499,552	-1.25%
2025-11-11	20.45	20.45	19.93	20.01	20.01	qfq	34,009,040	684,278,851	-2.06%
2025-11-10	20.25	20.52	20.17	20.43	20.43	qfq	31,384,651	637,023,419	0.39%
2025-11-07	20.70	20.73	20.33	20.35	20.35	qfq	41,223,204	843,369,772	-2.72%
2025-11-06	20.75	21.02	20.50	20.92	20.92	qfq	47,069,323	978,444,663	0.87%
2025-11-05	20.76	21.06	20.65	20.74	20.74	qfq	42,507,323	884,648,643	-1.61%
2025-11-04	21.75	21.79	20.92	21.08	21.08	qfq	47,697,002	1,009,457,552	-2.77%
2025-11-03	21.71	21.81	21.30	21.68	21.68	qfq	48,751,267	1,050,104,086	-0.82%
2025-10-31	22.11	22.33	21.74	21.86	21.86	qfq	61,561,656	1,351,384,124	-0.64%
2025-10-30	23.31	23.33	22.00	22.00	22.00	qfq	111,932,892	2,523,809,578	-6.54%
2025-10-29	23.21	24.05	23.21	23.54	23.54	qfq	140,909,085	3,328,614,907	1.68%
2025-10-28	23.00	23.88	22.81	23.15	23.15	qfq	193,826,079	4,518,775,619	3.53%
2025-10-27	20.58	22.36	20.58	22.36	22.36	qfq	104,966,302	2,297,588,330	9.99%
2025-10-24	20.45	20.84	20.13	20.33	20.33	qfq	38,834,177	790,007,876	-0.49%
2025-10-23	21.00	21.16	20.10	20.43	20.43	qfq	55,078,825	1,120,795,946	-3.50%
2025-10-22	21.51	21.96	21.14	21.17	21.17	qfq	59,713,453	1,284,570,750	-2.49%
2025-10-21	21.40	21.73	20.90	21.71	21.71	qfq	72,008,618	1,530,058,924	0.09%
2025-10-20	20.80	21.90	20.46	21.69	21.69	qfq	85,631,959	1,842,841,159	4.53%
2025-10-17	20.60	21.50	20.57	20.75	20.75	qfq	61,590,023	1,300,358,254	0.73%
2025-10-16	21.16	21.55	20.53	20.60	20.60	qfq	55,652,059	1,162,870,255	-3.83%
2025-10-15	21.80	22.12	21.07	21.42	21.42	qfq	79,580,917	1,711,546,195	-2.46%
2025-10-14	20.98	22.67	20.85	21.96	21.96	qfq	126,303,150	2,766,121,183	6.55%
2025-10-13	19.24	20.68	19.24	20.61	20.61	qfq	41,215,626	835,921,171	-0.91%
2025-10-10	21.20	21.26	20.80	20.80	20.80	qfq	45,080,672	944,441,749	-2.67%
2025-10-09	21.38	21.49	21.18	21.37	21.37	qfq	46,892,360	1,001,318,234	0.00%
2025-09-30	21.56	22.00	21.35	21.37	21.37	qfq	55,586,202	1,197,433,084	-1.97%
2025-09-29	21.16	22.57	20.75	21.80	21.80	qfq	93,505,253	1,998,091,012	-0.77%
2025-09-26	22.01	22.91	21.70	21.97	21.97	qfq	95,765,861	2,138,422,643	3.44%
2025-09-25	21.49	21.80	21.18	21.24	21.24	qfq	58,560,373	1,260,704,185	-0.75%
2025-09-24	21.12	21.47	20.70	21.40	21.40	qfq	64,216,931	1,364,261,785	-1.65%
2025-09-23	23.11	23.18	21.17	21.76	21.76	qfq	100,874,015	2,221,750,831	-6.73%
2025-09-22	23.83	23.98	23.01	23.33	23.33	qfq	71,617,515	1,668,902,378	-2.87%
2025-09-19	25.25	25.27	24.00	24.02	24.02	qfq	96,476,700	2,350,894,293	-6.43%
2025-09-18	26.05	26.30	25.21	25.67	25.67	qfq	135,672,692	3,492,617,546	-3.57%
2025-09-17	24.85	27.40	24.64	26.62	26.62	qfq	169,931,748	4,483,825,257	6.44%
2025-09-16	24.84	25.40	24.33	25.01	25.01	qfq	80,637,851	2,000,639,713	-1.22%
2025-09-15	24.79	25.99	24.58	25.32	25.32	qfq	108,152,836	2,754,870,849	1.97%
2025-09-12	25.00	25.73	24.64	24.83	24.83	qfq	104,061,097	2,614,638,778	0.04%
2025-09-11	24.19	25.15	23.71	24.82	24.82	qfq	101,961,582	2,502,106,336	1.60%
2025-09-10	24.82	25.19	24.38	24.43	24.43	qfq	82,954,033	2,046,476,384	-1.57%
2025-09-09	24.95	25.69	24.09	24.82	24.82	qfq	106,469,414	2,661,968,875	0.36%
2025-09-08	23.80	24.98	23.63	24.73	24.73	qfq	102,342,107	2,508,895,465	3.39%
2025-09-05	23.31	24.14	22.61	23.92	23.92	qfq	94,674,907	2,224,066,666	0.76%
2025-09-04	23.60	24.68	23.19	23.74	23.74	qfq	121,207,461	2,911,023,154	0.04%
2025-09-03	25.01	25.59	23.58	23.73	23.73	qfq	148,516,095	3,640,438,097	-8.55%
2025-09-02	29.61	30.40	25.95	25.95	25.95	qfq	237,887,043	6,533,963,200	-9.99%
2025-09-01	26.55	28.83	26.55	28.83	28.83	qfq	174,585,272	4,902,439,128	10.00%
2025-08-29	26.97	27.39	26.15	26.21	26.21	qfq	121,626,025	3,236,508,964	-3.78%
2025-08-28	26.50	27.78	25.54	27.24	27.24	qfq	166,138,451	4,450,263,116	0.67%
2025-08-27	27.84	28.41	27.00	27.06	27.06	qfq	215,598,149	5,922,275,107	-8.05%
2025-08-26	29.41	30.50	28.93	29.43	29.43	qfq	196,237,107	5,841,797,770	-0.91%
2025-08-25	28.57	29.88	28.20	29.70	29.70	qfq	208,257,481	6,024,490,401	2.95%
2025-08-22	27.77	30.20	27.77	28.85	28.85	qfq	213,204,634	6,199,913,867	1.23%
2025-08-21	30.76	31.40	28.46	28.50	28.50	qfq	249,601,276	7,490,138,757	-3.06%
2025-08-20	28.00	30.50	27.58	29.40	29.40	qfq	274,986,059	7,989,272,229	3.52%
2025-08-19	30.52	31.00	28.22	28.40	28.40	qfq	268,452,433	7,874,202,724	-6.89%
2025-08-18	29.58	31.91	26.91	30.50	30.50	qfq	287,582,895	8,513,807,697	5.14%
2025-08-15	28.52	29.72	27.48	29.01	29.01	qfq	309,580,376	8,875,376,050	7.36%
2025-08-14	25.47	27.02	25.20	27.02	27.02	qfq	199,350,194	5,283,506,815	10.02%
2025-08-13	23.00	24.56	22.64	24.56	24.56	qfq	287,633,320	6,801,069,306	9.99%
2025-08-12	20.19	22.33	19.71	22.33	22.33	qfq	264,466,769	5,556,096,024	10.00%
2025-08-11	19.23	21.28	19.04	20.30	20.30	qfq	232,372,738	4,726,606,452	4.42%
2025-08-08	19.21	20.10	19.20	19.44	19.44	qfq	133,361,014	2,630,876,900	0.15%
2025-08-07	19.67	20.49	19.19	19.41	19.41	qfq	143,550,374	2,810,750,468	-2.41%
2025-08-06	19.45	20.54	19.13	19.89	19.89	qfq	207,746,028	4,145,309,603	3.92%
2025-08-05	18.71	19.58	18.45	19.14	19.14	qfq	170,300,755	3,248,267,822	2.46%
2025-08-04	19.10	19.28	18.50	18.68	18.68	qfq	112,378,006	2,105,540,973	-3.01%
2025-08-01	19.42	20.33	18.48	19.26	19.26	qfq	182,123,000	3,477,053,094	-3.26%
2025-07-31	19.45	20.88	19.19	19.91	19.91	qfq	162,453,774	3,296,564,219	0.71%
2025-07-30	21.19	21.25	19.40	19.77	19.77	qfq	181,652,159	3,660,892,755	-7.83%
2025-07-29	20.51	21.98	20.02	21.45	21.45	qfq	208,173,001	4,359,602,638	4.63%
2025-07-28	20.17	20.85	20.12	20.50	20.50	qfq	130,819,765	2,679,558,424	1.74%
2025-07-25	20.52	20.98	20.11	20.15	20.15	qfq	142,588,096	2,910,823,521	-3.54%
2025-07-24	20.51	21.77	20.40	20.89	20.89	qfq	195,839,548	4,096,273,333	-2.57%
2025-07-23	21.99	22.22	21.26	21.44	21.44	qfq	168,662,011	3,661,643,670	-5.88%
2025-07-22	21.99	22.95	21.44	22.78	22.78	qfq	241,899,562	5,342,690,065	6.25%
2025-07-21	22.01	22.57	21.28	21.44	21.44	qfq	198,655,355	4,324,869,156	-2.41%
2025-07-18	23.87	24.06	21.90	21.97	21.97	qfq	238,301,894	5,439,065,712	-7.88%
2025-07-17	24.00	24.76	23.77	23.85	23.85	qfq	229,014,538	5,556,504,018	1.40%
2025-07-16	21.96	24.35	21.10	23.52	23.52	qfq	235,713,018	5,402,499,453	3.98%
2025-07-15	21.99	23.05	21.54	22.62	22.62	qfq	202,216,539	4,533,547,366	1.89%
2025-07-14	23.01	23.70	21.89	22.20	22.20	qfq	244,964,754	5,540,327,676	-7.58%
2025-07-11	22.11	24.02	21.18	24.02	24.02	qfq	274,270,513	6,365,511,710	9.98%
2025-07-10	21.73	22.28	19.86	21.84	21.84	qfq	205,358,645	4,451,249,262	-1.00%
2025-07-09	21.06	22.09	20.87	22.06	22.06	qfq	177,359,435	3,826,046,351	3.71%
2025-07-08	20.40	21.30	20.30	21.27	21.27	qfq	176,940,955	3,703,478,210	2.56%
2025-07-07	19.99	20.93	19.80	20.74	20.74	qfq	206,633,341	4,186,936,464	4.59%
2025-07-04	19.95	20.50	19.08	19.83	19.83	qfq	235,116,322	4,654,998,050	-0.55%
2025-07-03	18.86	19.98	18.30	19.94	19.94	qfq	241,909,917	4,668,214,738	5.95%
2025-07-02	18.60	19.98	18.60	18.82	18.82	qfq	230,363,381	4,482,447,181	-1.57%
2025-07-01	19.50	19.87	18.65	19.12	19.12	qfq	223,538,920	4,279,184,990	-3.97%
2025-06-30	19.00	20.44	18.61	19.91	19.91	qfq	296,801,286	5,764,456,644	3.97%
2025-06-27	17.68	19.15	17.21	19.15	19.15	qfq	326,089,741	6,137,257,399	9.99%
2025-06-26	16.77	18.15	15.80	17.41	17.41	qfq	309,197,180	5,273,302,865	4.69%
2025-06-25	16.40	17.10	15.95	16.63	16.63	qfq	276,022,645	4,594,242,315	-2.63%
2025-06-24	16.01	17.76	15.85	17.08	17.08	qfq	328,223,702	5,479,288,844	5.63%
2025-06-23	14.39	16.17	14.20	16.17	16.17	qfq	290,420,281	4,409,944,155	10.00%
2025-06-20	14.13	15.16	13.80	14.70	14.70	qfq	255,714,167	3,719,599,785	0.27%
2025-06-19	15.85	16.40	14.66	14.66	14.66	qfq	313,242,337	4,832,616,445	-5.91%
2025-06-18	14.70	16.18	14.50	15.58	15.58	qfq	288,632,396	4,501,612,323	5.91%
2025-06-17	13.72	14.71	13.47	14.71	14.71	qfq	228,299,394	3,219,954,855	9.37%
2025-06-16	12.76	13.45	12.58	13.45	13.37	qfq	267,579,251	3,554,162,205	9.98%
2025-06-13	11.62	12.95	10.80	12.23	12.16	qfq	289,661,108	3,414,108,504	3.47%
2025-06-12	11.05	12.55	11.05	11.82	11.75	qfq	266,922,204	3,208,355,599	2.34%
2025-06-11	11.18	12.12	10.90	11.55	11.48	qfq	256,973,989	2,967,632,471	3.68%
2025-06-10	11.72	12.20	11.13	11.14	11.07	qfq	282,323,214	3,297,550,911	-8.09%
2025-06-09	11.35	12.12	11.15	12.12	12.05	qfq	282,837,134	3,336,790,937	9.98%
2025-06-06	10.70	11.25	10.15	11.02	10.95	qfq	307,282,310	3,311,342,473	4.36%
2025-06-05	9.30	10.56	9.17	10.56	10.50	qfq	299,876,031	3,049,472,341	10.00%
2025-06-04	9.95	10.50	9.21	9.60	9.54	qfq	280,908,280	2,763,234,782	-2.04%
2025-06-03	9.80	9.80	9.16	9.80	9.74	qfq	166,324,200	1,613,494,945	9.99%
2025-05-30	8.43	8.91	8.35	8.91	8.86	qfq	173,264,676	1,530,144,335	10.00%
2025-05-29	7.32	8.10	7.32	8.10	8.05	qfq	85,541,249	674,376,880	10.05%
2025-05-28	7.26	7.46	7.25	7.36	7.32	qfq	20,247,328	149,141,223	0.96%
2025-05-27	7.22	7.29	7.18	7.29	7.25	qfq	10,366,700	75,177,415	-0.14%
2025-05-26	7.22	7.40	7.21	7.30	7.26	qfq	17,278,600	125,835,501	2.38%
2025-05-23	7.27	7.35	7.13	7.13	7.09	qfq	19,696,969	142,654,349	-1.93%
2025-05-22	7.41	7.47	7.26	7.27	7.23	qfq	20,063,028	147,240,892	-2.02%
2025-05-21	7.52	7.62	7.42	7.42	7.38	qfq	20,510,062	153,675,214	-1.72%
2025-05-20	7.51	7.59	7.48	7.55	7.50	qfq	15,430,168	116,342,211	-0.26%
2025-05-19	7.51	7.58	7.40	7.57	7.52	qfq	19,981,706	149,820,369	0.66%
2025-05-16	7.54	7.61	7.45	7.52	7.48	qfq	21,120,468	159,047,465	-0.13%
2025-05-15	8.09	8.13	7.52	7.53	7.48	qfq	51,647,450	397,367,233	-6.81%
2025-05-14	8.06	8.14	8.05	8.08	8.03	qfq	24,854,180	201,141,023	-0.12%
2025-05-13	8.28	8.29	8.05	8.09	8.04	qfq	32,757,778	266,028,813	-1.46%
2025-05-12	8.17	8.29	8.05	8.21	8.16	qfq	37,386,664	304,905,764	1.11%
2025-05-09	8.30	8.30	8.08	8.12	8.07	qfq	46,657,700	380,654,858	-3.22%
2025-05-08	8.02	8.53	7.96	8.39	8.34	qfq	82,004,114	677,378,483	3.84%
2025-05-07	8.30	8.36	8.02	8.08	8.03	qfq	62,780,180	512,075,919	-2.53%
2025-05-06	8.05	8.30	7.99	8.29	8.24	qfq	70,338,467	575,473,324	4.80%
2025-04-30	8.03	8.13	7.81	7.91	7.86	qfq	55,739,450	442,717,558	-2.10%
2025-04-29	8.02	8.15	7.86	8.08	8.03	qfq	54,097,180	435,124,007	0.37%
2025-04-28	8.37	8.38	7.99	8.05	8.00	qfq	95,467,800	776,582,962	-4.96%
2025-04-25	7.72	8.47	7.72	8.47	8.42	qfq	74,525,074	627,582,656	10.00%
2025-04-24	8.00	8.17	7.70	7.70	7.65	qfq	68,088,771	536,901,717	-3.87%
2025-04-23	8.25	8.51	8.01	8.01	7.96	qfq	96,836,889	798,918,840	-3.96%
2025-04-22	8.08	8.39	8.02	8.34	8.29	qfq	129,181,512	1,058,472,494	1.58%
2025-04-21	7.56	8.43	7.48	8.21	8.16	qfq	149,445,392	1,234,823,988	7.18%
2025-04-18	7.71	8.05	7.63	7.66	7.61	qfq	49,184,795	383,499,994	-1.42%
2025-04-17	7.76	7.92	7.72	7.77	7.72	qfq	52,761,901	411,429,863	-1.77%
2025-04-16	7.52	8.00	7.31	7.91	7.86	qfq	79,231,941	613,591,146	3.67%
2025-04-15	7.73	7.78	7.50	7.63	7.58	qfq	37,509,100	285,042,884	-1.80%
2025-04-14	7.53	8.08	7.53	7.77	7.72	qfq	60,136,992	467,727,798	3.74%
2025-04-11	7.47	7.81	7.46	7.49	7.45	qfq	56,778,363	432,105,516	-0.93%
2025-04-10	7.49	7.81	7.45	7.56	7.51	qfq	70,168,048	535,228,480	1.07%
2025-04-09	7.06	7.59	6.53	7.48	7.44	qfq	75,150,835	529,499,395	3.03%
2025-04-08	7.11	7.45	6.99	7.26	7.22	qfq	59,049,680	424,449,078	2.83%
2025-04-07	7.20	7.48	6.88	7.06	7.02	qfq	69,968,525	503,957,016	-7.59%
2025-04-03	7.45	7.78	7.40	7.64	7.59	qfq	79,062,555	596,839,177	0.39%
2025-04-02	6.82	7.61	6.82	7.61	7.56	qfq	51,388,379	384,690,785	9.97%
2025-04-01	6.78	7.18	6.76	6.92	6.88	qfq	22,342,000	155,488,372	2.67%
2025-03-31	6.72	6.82	6.50	6.74	6.70	qfq	18,629,307	124,077,077	-0.88%
2025-03-28	7.00	7.02	6.79	6.80	6.76	qfq	16,416,700	112,752,058	-3.00%
2025-03-27	7.10	7.13	6.88	7.01	6.97	qfq	21,140,187	148,081,515	-1.82%
2025-03-26	7.11	7.26	7.11	7.14	7.10	qfq	16,298,029	116,637,347	-0.28%
2025-03-25	7.30	7.43	7.09	7.16	7.12	qfq	30,968,002	223,611,913	-3.11%
2025-03-24	7.41	7.73	7.19	7.39	7.35	qfq	51,483,275	385,331,329	-1.34%
2025-03-21	7.25	7.58	7.12	7.49	7.45	qfq	50,409,300	372,042,830	2.32%
2025-03-20	7.29	7.46	7.24	7.32	7.28	qfq	28,408,776	208,474,596	-0.27%
2025-03-19	7.17	7.50	7.10	7.34	7.30	qfq	40,406,472	294,118,558	2.09%
2025-03-18	7.23	7.25	7.15	7.19	7.15	qfq	14,438,240	103,737,412	-0.28%
2025-03-17	7.27	7.33	7.20	7.21	7.17	qfq	24,749,740	179,672,956	-0.96%
2025-03-14	7.21	7.33	7.12	7.28	7.24	qfq	28,355,665	205,191,240	0.97%
2025-03-13	7.30	7.34	7.15	7.21	7.17	qfq	32,860,167	237,483,659	-1.64%
2025-03-12	7.08	7.45	7.02	7.33	7.29	qfq	62,756,203	456,503,061	3.82%
2025-03-11	7.00	7.10	6.95	7.06	7.02	qfq	65,219,558	457,556,164	-2.89%
2025-03-10	6.61	7.27	6.47	7.27	7.23	qfq	47,811,233	327,234,516	9.98%
2025-03-07	6.68	6.75	6.59	6.61	6.57	qfq	19,959,400	132,790,857	-1.64%
2025-03-06	6.65	6.76	6.53	6.72	6.68	qfq	31,337,543	209,274,229	-1.32%
2025-03-05	6.78	6.84	6.68	6.81	6.77	qfq	11,072,640	74,920,636	0.44%
2025-03-04	6.56	6.79	6.55	6.78	6.74	qfq	12,480,243	83,794,442	2.57%
2025-03-03	6.62	6.72	6.53	6.61	6.57	qfq	12,098,770	80,459,963	0.61%
2025-02-28	6.85	6.86	6.53	6.57	6.53	qfq	16,461,500	110,018,310	-4.09%
2025-02-27	6.95	7.00	6.74	6.85	6.81	qfq	16,653,100	113,970,482	-1.44%
2025-02-26	6.99	7.00	6.86	6.95	6.91	qfq	16,550,496	114,652,544	0.43%
2025-02-25	6.83	7.03	6.80	6.92	6.88	qfq	13,907,425	96,318,428	-0.43%
2025-02-24	7.03	7.03	6.87	6.95	6.91	qfq	15,078,803	104,667,901	-0.57%
2025-02-21	6.91	7.01	6.81	6.99	6.95	qfq	15,794,031	109,418,091	1.16%
2025-02-20	6.94	6.98	6.87	6.91	6.87	qfq	11,334,000	78,433,910	-0.43%
2025-02-19	6.83	6.94	6.77	6.94	6.90	qfq	10,553,739	72,758,032	2.51%
2025-02-18	7.05	7.06	6.76	6.77	6.73	qfq	13,113,100	90,483,195	-3.84%
2025-02-17	7.05	7.12	6.98	7.04	7.00	qfq	11,522,800	81,240,638	1.00%
2025-02-14	7.00	7.00	6.88	6.97	6.93	qfq	14,365,900	100,001,741	0.00%
2025-02-13	7.13	7.13	6.95	6.97	6.93	qfq	13,838,400	97,003,205	-1.97%
2025-02-12	7.06	7.14	7.03	7.11	7.07	qfq	10,125,801	71,876,072	0.85%
2025-02-11	7.05	7.08	6.97	7.05	7.01	qfq	9,767,100	68,659,374	-0.14%
2025-02-10	6.99	7.07	6.93	7.06	7.02	qfq	12,662,448	88,620,470	1.88%
2025-02-07	6.86	7.03	6.86	6.93	6.89	qfq	13,214,778	91,803,808	0.87%
2025-02-06	6.70	6.87	6.66	6.87	6.83	qfq	9,715,697	66,009,413	2.08%
2025-02-05	6.78	6.79	6.66	6.73	6.69	qfq	8,045,760	54,094,073	1.51%
2025-01-27	6.79	6.90	6.63	6.63	6.59	qfq	9,763,961	65,680,608	-1.04%
2025-01-24	6.60	6.71	6.54	6.70	6.66	qfq	9,996,900	66,356,045	2.13%
2025-01-23	6.67	6.78	6.56	6.56	6.52	qfq	10,182,300	68,021,533	-0.30%
2025-01-22	6.65	6.66	6.55	6.58	6.54	qfq	7,996,780	52,771,927	-1.20%
2025-01-21	6.72	6.76	6.59	6.66	6.62	qfq	8,191,500	54,456,630	-0.30%
2025-01-20	6.73	6.77	6.58	6.68	6.64	qfq	10,793,100	71,951,872	1.98%
2025-01-17	6.49	6.59	6.46	6.55	6.51	qfq	9,123,400	59,635,894	0.00%
2025-01-16	6.56	6.70	6.46	6.55	6.51	qfq	12,161,500	79,859,067	1.55%
2025-01-15	6.49	6.53	6.40	6.45	6.41	qfq	8,016,800	51,712,932	-0.46%
2025-01-14	6.17	6.48	6.16	6.48	6.44	qfq	12,721,316	81,086,106	5.71%
2025-01-13	6.03	6.17	5.90	6.13	6.09	qfq	9,778,839	59,193,434	0.49%
2025-01-10	6.32	6.38	6.10	6.10	6.06	qfq	9,296,100	57,903,703	-3.94%
2025-01-09	6.26	6.41	6.25	6.35	6.31	qfq	8,681,920	55,186,045	0.47%
2025-01-08	6.31	6.42	6.12	6.32	6.28	qfq	14,169,400	89,073,291	-0.78%
2025-01-07	6.25	6.41	6.20	6.37	6.33	qfq	12,781,207	80,307,099	3.75%
2025-01-06	6.20	6.26	6.02	6.14	6.10	qfq	12,280,200	75,568,854	-1.13%
2025-01-03	6.53	6.56	6.19	6.21	6.17	qfq	17,391,957	110,890,789	-4.46%
2025-01-02	6.75	6.78	6.41	6.50	6.46	qfq	16,423,100	108,513,843	-3.85%
2024-12-31	7.10	7.11	6.74	6.76	6.72	qfq	14,845,700	102,155,589	-4.11%
2024-12-30	7.11	7.13	6.90	7.05	7.01	qfq	11,010,000	77,357,476	-1.12%
2024-12-27	7.07	7.26	7.02	7.13	7.09	qfq	11,675,627	83,748,506	0.85%
2024-12-26	7.02	7.12	6.97	7.07	7.03	qfq	9,026,377	63,839,820	0.86%
2024-12-25	7.20	7.20	6.89	7.01	6.97	qfq	13,877,400	97,040,883	-2.50%
2024-12-24	7.21	7.30	7.04	7.19	7.15	qfq	15,922,600	114,067,759	0.70%
2024-12-23	7.72	7.77	7.13	7.14	7.10	qfq	24,309,360	178,817,214	-8.11%
2024-12-20	7.73	7.87	7.71	7.77	7.72	qfq	12,705,283	98,911,338	-0.26%
2024-12-19	7.60	7.91	7.52	7.79	7.74	qfq	18,263,400	141,465,342	1.30%
2024-12-18	7.50	7.84	7.34	7.69	7.64	qfq	25,395,410	194,871,390	3.08%
2024-12-17	7.79	7.85	7.42	7.46	7.42	qfq	19,958,360	151,206,435	-4.11%
2024-12-16	7.94	8.03	7.70	7.78	7.73	qfq	18,768,843	147,023,686	-2.51%
2024-12-13	8.16	8.22	7.97	7.98	7.93	qfq	24,285,800	196,585,350	-2.92%
2024-12-12	7.97	8.25	7.94	8.22	8.17	qfq	34,551,456	280,377,690	2.49%
2024-12-11	7.89	8.13	7.89	8.02	7.97	qfq	20,118,800	161,011,447	0.75%
2024-12-10	8.09	8.18	7.88	7.96	7.91	qfq	33,951,569	272,779,381	1.66%
2024-12-09	7.98	7.98	7.78	7.83	7.78	qfq	16,616,502	130,833,556	-1.63%
2024-12-06	7.92	8.01	7.84	7.96	7.91	qfq	20,671,964	163,924,363	0.13%
2024-12-05	7.76	8.11	7.72	7.95	7.90	qfq	19,545,287	155,288,318	2.05%
2024-12-04	7.88	7.94	7.75	7.79	7.74	qfq	23,271,110	182,238,085	-1.64%
2024-12-03	7.94	7.99	7.80	7.92	7.87	qfq	28,943,132	228,529,209	-2.10%
2024-12-02	7.88	8.17	7.83	8.09	8.04	qfq	38,557,396	308,635,567	2.41%
2024-11-29	7.78	8.08	7.71	7.90	7.85	qfq	30,409,551	239,949,878	1.54%
2024-11-28	7.84	8.04	7.76	7.78	7.73	qfq	33,493,684	264,122,013	-0.77%
2024-11-27	7.43	7.98	7.20	7.84	7.79	qfq	43,670,590	335,602,061	4.95%
2024-11-26	7.57	7.73	7.43	7.47	7.43	qfq	24,863,153	187,812,140	-1.32%
2024-11-25	7.24	7.62	7.10	7.57	7.52	qfq	28,830,791	212,374,027	5.29%
2024-11-22	7.36	7.57	7.18	7.19	7.15	qfq	23,789,741	176,313,256	-2.84%
2024-11-21	7.38	7.46	7.27	7.40	7.36	qfq	16,547,600	121,619,015	0.68%
2024-11-20	7.03	7.55	7.00	7.35	7.31	qfq	26,358,767	191,494,547	4.40%
2024-11-19	6.91	7.05	6.81	7.04	7.00	qfq	16,053,626	111,009,915	2.92%
2024-11-18	7.45	7.46	6.80	6.84	6.80	qfq	30,737,782	214,570,396	-6.94%
2024-11-15	7.48	7.72	7.30	7.35	7.31	qfq	28,021,441	211,820,273	-1.61%
2024-11-14	7.65	7.74	7.45	7.47	7.43	qfq	21,583,414	163,511,466	-2.35%
2024-11-13	7.68	7.87	7.53	7.65	7.60	qfq	32,188,169	247,027,825	-0.91%
2024-11-12	8.01	8.17	7.63	7.72	7.67	qfq	67,643,686	537,115,029	-1.53%
2024-11-11	7.60	7.93	7.60	7.84	7.79	qfq	80,795,847	626,920,517	-1.26%
2024-11-08	7.96	8.18	7.85	7.94	7.89	qfq	120,784,833	977,938,283	6.72%
2024-11-07	7.08	7.45	7.03	7.44	7.40	qfq	43,079,845	314,538,294	4.49%
2024-11-06	7.01	7.21	6.95	7.12	7.08	qfq	36,011,881	255,351,618	2.30%
2024-11-05	6.78	6.99	6.71	6.96	6.92	qfq	26,614,590	183,927,813	3.11%
2024-11-04	6.62	6.82	6.62	6.75	6.71	qfq	16,335,054	109,992,595	1.20%
2024-11-01	7.23	7.26	6.66	6.67	6.63	qfq	40,227,905	276,306,641	-7.75%
2024-10-31	6.81	7.34	6.78	7.23	7.19	qfq	48,500,192	344,709,021	5.24%
2024-10-30	6.89	6.94	6.76	6.87	6.83	qfq	18,894,698	129,392,375	-0.58%
2024-10-29	7.03	7.07	6.90	6.91	6.87	qfq	18,854,310	131,465,588	-1.43%
2024-10-28	6.85	7.01	6.84	7.01	6.97	qfq	21,408,507	148,896,503	2.49%
2024-10-25	6.81	6.89	6.78	6.84	6.80	qfq	14,578,700	99,589,701	0.74%
2024-10-24	6.85	6.85	6.72	6.79	6.75	qfq	12,455,205	84,475,127	-0.88%
2024-10-23	6.84	6.97	6.75	6.85	6.81	qfq	21,856,502	150,420,657	0.15%
2024-10-22	7.02	7.04	6.75	6.84	6.80	qfq	24,892,145	170,835,092	-1.72%
2024-10-21	6.80	6.97	6.73	6.96	6.92	qfq	33,563,500	230,802,920	3.42%
2024-10-18	6.59	6.84	6.58	6.73	6.69	qfq	22,620,046	151,772,722	1.36%
2024-10-17	6.73	6.82	6.63	6.64	6.60	qfq	17,098,975	114,838,402	-0.60%
2024-10-16	6.58	6.74	6.55	6.68	6.64	qfq	16,374,200	108,874,053	0.00%
2024-10-15	6.68	6.95	6.66	6.68	6.64	qfq	30,823,738	210,257,149	-1.04%
2024-10-14	6.72	6.77	6.47	6.75	6.71	qfq	22,809,490	151,482,924	1.96%
2024-10-11	6.72	6.84	6.55	6.62	6.58	qfq	25,985,274	174,100,049	-1.34%
2024-10-10	6.85	7.07	6.55	6.71	6.67	qfq	34,411,671	233,066,423	-2.04%
2024-10-09	7.29	7.40	6.84	6.85	6.81	qfq	54,406,943	387,419,757	-7.56%
2024-10-08	7.46	7.46	6.88	7.41	7.37	qfq	66,875,963	488,036,904	9.29%
2024-09-30	6.54	6.78	6.33	6.78	6.74	qfq	54,579,613	361,947,291	10.06%
2024-09-27	5.99	6.26	5.93	6.16	6.12	qfq	36,940,955	224,843,485	4.23%
2024-09-26	5.83	5.92	5.77	5.91	5.87	qfq	29,072,400	169,972,934	1.37%
2024-09-25	5.82	5.97	5.78	5.83	5.80	qfq	36,493,468	214,677,001	1.04%
2024-09-24	5.55	5.80	5.45	5.77	5.74	qfq	32,164,496	181,403,861	4.72%
2024-09-23	5.53	5.59	5.50	5.51	5.48	qfq	20,506,640	113,758,381	-0.18%
2024-09-20	5.42	5.54	5.42	5.52	5.49	qfq	24,746,876	136,072,995	1.47%
2024-09-19	5.31	5.46	5.24	5.44	5.41	qfq	25,196,077	135,572,427	3.42%
2024-09-18	5.27	5.32	5.15	5.26	5.23	qfq	19,800,922	103,484,482	-0.19%
2024-09-13	5.48	5.50	5.27	5.27	5.24	qfq	29,709,687	158,498,980	-3.66%
2024-09-12	5.46	5.56	5.43	5.47	5.44	qfq	29,620,832	162,367,483	0.37%
2024-09-11	5.52	5.59	5.43	5.45	5.42	qfq	39,474,954	216,257,642	-3.54%
2024-09-10	5.86	5.98	5.53	5.65	5.62	qfq	76,236,269	433,659,538	-7.53%
2024-09-09	6.66	7.02	6.06	6.11	6.07	qfq	115,764,919	755,318,750	-4.23%
2024-09-06	6.38	6.38	6.38	6.38	6.34	qfq	15,821,391	100,940,475	10.00%
2024-09-05	5.32	5.80	5.32	5.80	5.77	qfq	12,547,572	72,347,724	10.06%
2024-09-04	5.27	5.36	5.25	5.27	5.24	qfq	7,871,700	41,738,447	-1.13%
2024-09-03	5.17	5.36	5.16	5.33	5.30	qfq	10,153,869	53,518,034	2.70%
2024-09-02	5.26	5.28	5.18	5.19	5.16	qfq	6,697,360	35,050,231	-1.33%
2024-08-30	5.15	5.33	5.15	5.26	5.23	qfq	10,016,869	52,673,890	1.94%
2024-08-29	5.05	5.17	5.01	5.16	5.13	qfq	7,202,719	36,830,473	0.98%
2024-08-28	5.03	5.15	4.98	5.11	5.08	qfq	5,896,300	29,880,180	0.99%
2024-08-27	5.13	5.18	5.02	5.06	5.03	qfq	7,236,334	36,752,145	-1.36%
2024-08-26	5.15	5.17	5.05	5.13	5.10	qfq	5,401,000	27,700,190	0.59%
2024-08-23	5.04	5.17	5.02	5.10	5.07	qfq	5,960,900	30,341,731	0.59%
2024-08-22	5.16	5.22	5.05	5.07	5.04	qfq	7,313,352	37,553,974	-1.74%
2024-08-21	5.18	5.28	5.15	5.16	5.13	qfq	6,803,910	35,424,780	-1.15%
2024-08-20	5.30	5.34	5.20	5.22	5.19	qfq	9,238,160	48,514,611	-1.88%
2024-08-19	5.25	5.42	5.22	5.32	5.29	qfq	13,220,540	70,595,368	0.95%
2024-08-16	5.22	5.34	5.19	5.27	5.24	qfq	15,433,040	81,626,531	1.35%
2024-08-15	5.06	5.27	5.04	5.20	5.17	qfq	9,982,682	51,662,512	2.36%
2024-08-14	5.08	5.12	5.06	5.08	5.05	qfq	3,576,680	18,188,095	0.00%
2024-08-13	5.04	5.08	4.99	5.08	5.05	qfq	3,921,200	19,764,228	0.99%
2024-08-12	5.07	5.09	5.02	5.03	5.00	qfq	4,144,600	20,913,535	-1.18%
2024-08-09	5.14	5.17	5.08	5.09	5.06	qfq	3,969,500	20,346,607	-0.78%
2024-08-08	5.14	5.19	5.05	5.13	5.10	qfq	5,292,100	27,091,939	-0.39%
2024-08-07	5.09	5.19	5.07	5.15	5.12	qfq	5,958,100	30,646,352	1.18%
2024-08-06	5.05	5.11	5.03	5.09	5.06	qfq	5,348,464	27,088,932	1.60%
2024-08-05	5.15	5.20	5.01	5.01	4.98	qfq	8,814,100	44,897,601	-2.91%
2024-08-02	5.25	5.28	5.16	5.16	5.13	qfq	7,096,400	37,032,357	-2.27%
2024-08-01	5.30	5.33	5.25	5.28	5.25	qfq	8,157,800	43,171,723	-0.19%
2024-07-31	5.19	5.32	5.16	5.29	5.26	qfq	9,794,335	51,562,177	2.32%
2024-07-30	5.14	5.21	5.11	5.17	5.14	qfq	8,976,608	46,339,482	-0.19%
2024-07-29	5.05	5.29	4.99	5.18	5.15	qfq	14,232,250	73,095,105	0.58%
2024-07-26	4.98	5.15	4.97	5.15	4.99	qfq	7,684,598	39,083,179	2.18%
2024-07-25	4.97	5.07	4.90	5.04	4.88	qfq	7,031,169	35,135,046	2.44%
2024-07-24	4.99	5.04	4.91	4.92	4.77	qfq	5,045,668	25,024,194	-1.60%
2024-07-23	5.09	5.15	4.99	5.00	4.84	qfq	5,106,168	25,882,722	-1.77%
2024-07-22	5.04	5.12	5.02	5.09	4.93	qfq	5,977,712	30,391,410	1.19%
2024-07-19	4.98	5.07	4.96	5.03	4.87	qfq	4,795,272	24,106,482	0.20%
2024-07-18	5.00	5.02	4.88	5.02	4.86	qfq	7,442,740	36,811,028	-0.20%
2024-07-17	5.11	5.12	5.03	5.03	4.87	qfq	4,402,448	22,292,796	-1.57%
2024-07-16	5.10	5.13	5.06	5.11	4.95	qfq	3,722,001	18,961,763	0.20%
2024-07-15	5.17	5.18	5.08	5.10	4.94	qfq	4,494,303	22,952,788	-1.54%
2024-07-12	5.24	5.27	5.15	5.18	5.02	qfq	4,481,347	23,254,925	-1.15%
2024-07-11	5.16	5.24	5.15	5.24	5.08	qfq	7,402,731	38,488,704	3.35%
2024-07-10	5.11	5.17	5.06	5.07	4.91	qfq	5,674,265	28,994,624	-0.98%
2024-07-09	5.01	5.12	4.92	5.12	4.96	qfq	8,007,165	40,386,396	1.79%
2024-07-08	5.15	5.18	5.01	5.03	4.87	qfq	8,320,390	42,184,009	-3.27%
2024-07-05	5.23	5.24	5.06	5.20	5.04	qfq	6,384,034	33,034,179	0.78%
2024-07-04	5.33	5.48	5.15	5.16	5.00	qfq	9,526,800	50,210,758	-3.01%
2024-07-03	5.38	5.40	5.32	5.32	5.15	qfq	7,447,000	39,840,451	-1.48%
2024-07-02	5.29	5.47	5.28	5.40	5.23	qfq	11,694,485	63,242,267	2.08%
2024-07-01	5.28	5.32	5.17	5.29	5.13	qfq	5,943,659	31,097,203	0.19%
2024-06-28	5.25	5.40	5.24	5.28	5.12	qfq	6,604,116	35,239,230	0.00%
2024-06-27	5.37	5.39	5.26	5.28	5.12	qfq	7,415,816	39,445,897	-2.22%
2024-06-26	5.08	5.42	5.03	5.40	5.23	qfq	11,728,917	61,639,109	6.09%
2024-06-25	5.15	5.19	5.05	5.09	4.93	qfq	7,821,744	39,941,066	-1.36%
2024-06-24	5.28	5.33	5.08	5.16	5.00	qfq	10,993,368	57,039,565	-3.01%
2024-06-21	5.31	5.40	5.21	5.32	5.15	qfq	6,454,688	34,209,850	0.38%
2024-06-20	5.43	5.49	5.30	5.30	5.14	qfq	7,791,000	41,931,623	-3.46%
2024-06-19	5.49	5.59	5.47	5.49	5.32	qfq	7,818,603	43,215,634	0.18%
2024-06-18	5.36	5.48	5.36	5.48	5.31	qfq	8,330,823	45,416,435	1.86%
2024-06-17	5.39	5.45	5.36	5.38	5.21	qfq	5,377,800	29,034,073	-0.37%
2024-06-14	5.33	5.41	5.27	5.40	5.23	qfq	6,085,002	32,602,520	1.31%
2024-06-13	5.40	5.45	5.30	5.33	5.16	qfq	7,076,237	37,995,073	-1.30%
2024-06-12	5.31	5.43	5.29	5.40	5.23	qfq	7,043,031	37,989,821	1.50%
2024-06-11	5.23	5.33	5.12	5.32	5.15	qfq	8,160,209	42,900,198	1.33%
2024-06-07	5.20	5.33	5.17	5.25	5.09	qfq	8,883,900	46,675,058	1.74%
2024-06-06	5.41	5.45	5.12	5.16	5.00	qfq	11,790,894	61,629,496	-4.62%
2024-06-05	5.47	5.54	5.41	5.41	5.24	qfq	6,879,706	37,643,859	-1.99%
2024-06-04	5.56	5.59	5.46	5.52	5.35	qfq	9,885,962	54,535,009	-2.13%
2024-06-03	5.78	5.79	5.57	5.64	5.46	qfq	15,858,094	90,052,140	-4.08%
2024-05-31	5.68	6.15	5.68	5.88	5.70	qfq	14,493,800	84,808,115	3.52%
2024-05-30	5.69	5.71	5.60	5.68	5.50	qfq	4,716,600	26,735,714	-0.18%
2024-05-29	5.68	5.80	5.66	5.69	5.51	qfq	5,761,600	32,979,935	0.18%
2024-05-28	5.78	5.80	5.67	5.68	5.50	qfq	5,413,760	30,973,216	-1.90%
2024-05-27	5.80	5.82	5.63	5.79	5.61	qfq	5,577,120	31,853,794	0.52%
2024-05-24	5.81	5.87	5.76	5.76	5.58	qfq	5,770,662	33,510,993	-0.86%
2024-05-23	5.94	5.94	5.79	5.81	5.63	qfq	7,662,802	44,769,754	-2.35%
2024-05-22	5.91	5.97	5.88	5.95	5.77	qfq	6,788,362	40,210,269	0.51%
2024-05-21	6.01	6.01	5.89	5.92	5.74	qfq	7,744,952	45,975,732	-1.66%
2024-05-20	6.10	6.13	5.99	6.02	5.83	qfq	11,204,546	67,789,999	-1.15%
2024-05-17	6.03	6.10	5.98	6.09	5.90	qfq	9,145,106	55,380,065	1.33%
2024-05-16	5.97	6.05	5.95	6.01	5.82	qfq	8,588,513	51,583,802	1.18%
2024-05-15	6.01	6.04	5.93	5.94	5.76	qfq	8,607,348	51,402,427	-1.49%
2024-05-14	6.03	6.17	6.00	6.03	5.84	qfq	10,668,870	64,629,068	0.17%
2024-05-13	6.14	6.20	6.01	6.02	5.83	qfq	21,942,798	133,080,157	-4.90%
2024-05-10	6.22	6.60	6.09	6.33	6.13	qfq	30,759,397	195,443,419	1.77%
2024-05-09	6.13	6.27	6.13	6.22	6.03	qfq	7,307,541	45,430,797	1.30%
2024-05-08	6.27	6.27	6.12	6.14	5.95	qfq	8,665,900	53,501,552	-2.23%
2024-05-07	6.31	6.32	6.21	6.28	6.08	qfq	8,649,255	54,226,462	-0.48%
2024-05-06	6.36	6.40	6.27	6.31	6.11	qfq	11,856,037	75,124,762	0.32%
2024-04-30	6.29	6.38	6.22	6.29	6.09	qfq	12,625,537	79,447,783	-1.10%
2024-04-29	6.18	6.36	6.18	6.36	6.16	qfq	12,325,168	77,744,792	3.08%
2024-04-26	6.01	6.19	5.98	6.17	5.98	qfq	11,422,781	69,879,976	2.32%
2024-04-25	6.09	6.11	6.01	6.03	5.84	qfq	10,647,900	64,420,068	-1.63%
2024-04-24	5.93	6.15	5.93	6.13	5.94	qfq	12,288,352	74,739,056	3.37%
2024-04-23	5.85	5.98	5.81	5.93	5.75	qfq	9,379,100	55,458,591	2.07%
2024-04-22	5.79	5.87	5.60	5.81	5.63	qfq	8,575,000	49,453,429	-0.51%
2024-04-19	5.86	5.93	5.78	5.84	5.66	qfq	7,474,520	43,611,497	-0.68%
2024-04-18	5.92	5.98	5.82	5.88	5.70	qfq	10,950,071	64,688,842	-0.51%
2024-04-17	5.61	5.92	5.61	5.91	5.73	qfq	13,647,362	79,307,455	6.68%
2024-04-16	5.91	5.97	5.47	5.54	5.37	qfq	16,920,123	95,756,080	-7.67%
2024-04-15	6.26	6.26	5.86	6.00	5.81	qfq	13,880,761	84,005,445	-3.23%
2024-04-12	6.28	6.34	6.20	6.20	6.01	qfq	6,251,300	39,087,225	-1.27%
2024-04-11	6.23	6.37	6.18	6.28	6.08	qfq	7,693,580	48,540,803	0.16%
2024-04-10	6.47	6.48	6.21	6.27	6.08	qfq	8,979,971	56,649,949	-3.09%
2024-04-09	6.40	6.47	6.36	6.47	6.27	qfq	6,289,301	40,389,521	1.41%
2024-04-08	6.57	6.60	6.38	6.38	6.18	qfq	8,769,410	56,545,552	-2.74%
2024-04-03	6.74	6.77	6.51	6.56	6.36	qfq	10,575,955	69,680,083	-2.67%
2024-04-02	6.82	6.84	6.71	6.74	6.53	qfq	9,355,359	63,302,223	-1.03%
2024-04-01	6.80	6.82	6.70	6.81	6.60	qfq	9,410,231	63,758,699	1.79%
2024-03-29	6.55	6.70	6.48	6.69	6.48	qfq	11,124,424	73,313,232	2.14%
2024-03-28	6.40	6.65	6.36	6.55	6.35	qfq	13,105,381	85,597,406	2.99%
2024-03-27	6.70	6.70	6.36	6.36	6.16	qfq	13,177,100	85,511,233	-5.07%
2024-03-26	6.76	6.82	6.59	6.70	6.49	qfq	12,170,199	81,617,787	-1.47%
2024-03-25	7.00	7.10	6.78	6.80	6.59	qfq	12,273,919	85,254,698	-2.86%
2024-03-22	7.06	7.09	6.88	7.00	6.78	qfq	13,995,664	97,739,067	-0.99%
2024-03-21	7.10	7.16	6.98	7.07	6.85	qfq	11,988,535	84,752,673	-0.28%
2024-03-20	7.07	7.11	7.04	7.09	6.87	qfq	9,871,311	69,847,379	0.42%
2024-03-19	7.12	7.13	7.04	7.06	6.84	qfq	11,365,505	80,518,501	-0.84%
2024-03-18	6.99	7.12	6.99	7.12	6.90	qfq	14,438,113	102,011,712	2.30%
2024-03-15	6.86	6.96	6.79	6.96	6.74	qfq	10,230,808	70,404,001	1.31%
2024-03-14	6.95	6.95	6.78	6.87	6.66	qfq	13,166,255	90,520,861	-1.58%
2024-03-13	6.88	7.02	6.86	6.98	6.76	qfq	15,397,330	107,007,742	1.31%
2024-03-12	6.84	6.92	6.78	6.89	6.68	qfq	13,416,500	92,061,893	1.03%
2024-03-11	6.73	6.82	6.68	6.82	6.61	qfq	11,710,400	79,258,485	1.49%
2024-03-08	6.63	6.75	6.58	6.72	6.51	qfq	11,048,764	73,728,034	1.66%
2024-03-07	6.78	6.81	6.60	6.61	6.40	qfq	15,755,102	105,634,483	-2.07%
2024-03-06	6.73	6.84	6.66	6.75	6.54	qfq	13,848,085	93,399,665	-0.44%
2024-03-05	6.84	6.91	6.71	6.78	6.57	qfq	17,744,923	120,493,010	-1.31%
2024-03-04	7.00	7.02	6.73	6.87	6.66	qfq	19,441,173	133,310,488	-0.58%
2024-03-01	6.68	6.92	6.67	6.91	6.70	qfq	25,705,596	174,942,960	3.75%
2024-02-29	6.39	6.75	6.38	6.66	6.45	qfq	21,275,734	140,467,288	5.05%
2024-02-28	6.90	7.02	6.34	6.34	6.14	qfq	32,244,300	217,159,210	-7.85%
2024-02-27	6.58	6.89	6.55	6.88	6.67	qfq	21,744,356	146,367,260	5.04%
2024-02-26	6.59	6.68	6.49	6.55	6.35	qfq	20,674,481	136,031,731	0.77%
2024-02-23	6.24	6.53	6.19	6.50	6.30	qfq	20,780,594	132,363,078	4.17%
2024-02-22	6.05	6.24	6.03	6.24	6.05	qfq	17,447,150	107,647,579	3.14%
2024-02-21	6.01	6.22	5.94	6.05	5.86	qfq	18,670,839	113,783,650	0.67%
2024-02-20	5.94	6.03	5.80	6.01	5.82	qfq	13,663,476	81,411,499	1.01%
2024-02-19	5.87	6.05	5.80	5.95	5.77	qfq	23,028,816	136,252,336	3.30%
2024-02-08	5.34	5.81	5.30	5.76	5.58	qfq	22,874,444	127,487,170	8.68%
2024-02-07	5.34	5.55	5.16	5.30	5.14	qfq	19,192,655	103,381,054	-1.30%
2024-02-06	5.08	5.52	4.88	5.37	5.20	qfq	18,750,448	97,387,487	4.88%
2024-02-05	5.50	5.54	5.04	5.12	4.96	qfq	21,395,089	112,086,116	-8.57%
2024-02-02	5.90	6.05	5.37	5.60	5.43	qfq	16,982,311	96,864,540	-5.08%
2024-02-01	5.99	6.09	5.87	5.90	5.72	qfq	14,374,278	85,560,966	-2.32%
2024-01-31	6.36	6.43	5.99	6.04	5.85	qfq	15,147,462	93,701,710	-3.97%
2024-01-30	6.46	6.50	6.28	6.29	6.09	qfq	8,100,214	51,775,362	-3.23%
2024-01-29	6.72	6.75	6.49	6.50	6.30	qfq	8,876,000	58,412,881	-3.27%
2024-01-26	6.72	6.84	6.68	6.72	6.51	qfq	8,817,380	59,616,842	-0.15%
2024-01-25	6.48	6.75	6.43	6.73	6.52	qfq	12,439,599	82,483,429	3.70%
2024-01-24	6.40	6.50	6.19	6.49	6.29	qfq	11,024,747	70,048,802	1.72%
2024-01-23	6.27	6.40	6.23	6.38	6.18	qfq	8,634,781	54,684,590	1.11%
2024-01-22	6.73	6.80	6.21	6.31	6.11	qfq	13,039,917	84,573,716	-6.52%
2024-01-19	6.85	6.92	6.74	6.75	6.54	qfq	6,104,300	41,611,755	-1.60%
2024-01-18	6.90	6.97	6.68	6.86	6.65	qfq	12,436,094	84,495,092	-0.87%
2024-01-17	7.08	7.11	6.92	6.92	6.70	qfq	7,457,231	52,341,509	-2.40%
2024-01-16	7.07	7.16	6.98	7.09	6.87	qfq	8,984,338	63,460,774	0.14%
2024-01-15	7.08	7.15	7.03	7.08	6.86	qfq	5,885,736	41,688,205	-0.28%
2024-01-12	7.18	7.23	7.08	7.10	6.88	qfq	8,890,294	63,520,951	-1.11%
2024-01-11	6.96	7.20	6.96	7.18	6.96	qfq	12,536,807	89,338,724	3.16%
2024-01-10	7.06	7.12	6.92	6.96	6.74	qfq	10,170,689	71,342,447	-2.11%
2024-01-09	7.20	7.24	7.04	7.11	6.89	qfq	13,292,530	94,738,133	0.14%
2024-01-08	7.43	7.52	7.07	7.10	6.88	qfq	24,609,821	176,807,693	-5.96%
2024-01-05	7.73	7.74	7.51	7.55	7.32	qfq	9,412,975	71,642,165	-2.08%
2024-01-04	7.68	7.78	7.61	7.71	7.47	qfq	9,443,891	72,810,505	-0.13%
2024-01-03	7.82	7.88	7.67	7.72	7.48	qfq	15,954,148	123,693,167	-2.03%
2024-01-02	7.69	8.16	7.66	7.88	7.64	qfq	26,289,534	209,219,362	2.60%
2023-12-29	7.54	7.69	7.53	7.68	7.44	qfq	6,946,866	53,147,873	1.59%
2023-12-28	7.44	7.61	7.36	7.56	7.33	qfq	9,034,057	67,924,718	1.48%
2023-12-27	7.41	7.49	7.39	7.45	7.22	qfq	7,343,998	54,697,758	0.54%
2023-12-26	7.60	7.61	7.39	7.41	7.18	qfq	11,825,700	88,153,024	-2.50%
2023-12-25	7.67	7.95	7.57	7.60	7.36	qfq	14,131,452	108,650,418	-0.26%
2023-12-22	7.75	7.78	7.53	7.62	7.38	qfq	15,020,100	114,731,014	-1.68%
2023-12-21	7.70	7.81	7.61	7.75	7.51	qfq	7,782,127	60,026,928	0.13%
2023-12-20	7.92	7.94	7.74	7.74	7.50	qfq	7,701,785	60,193,032	-1.78%
2023-12-19	7.88	7.93	7.81	7.88	7.64	qfq	6,748,091	53,010,787	0.25%
2023-12-18	7.98	8.02	7.84	7.86	7.62	qfq	10,683,935	84,458,510	-1.75%
2023-12-15	8.20	8.25	7.97	8.00	7.75	qfq	17,258,443	138,950,109	-2.68%
2023-12-14	8.33	8.40	8.21	8.22	7.96	qfq	8,348,300	69,279,873	-0.24%
2023-12-13	8.32	8.35	8.23	8.24	7.98	qfq	6,604,000	54,794,395	-0.96%
2023-12-12	8.28	8.35	8.26	8.32	8.06	qfq	7,105,050	59,014,304	0.36%
2023-12-11	8.16	8.30	8.06	8.29	8.03	qfq	8,932,000	73,006,792	1.59%
2023-12-08	8.24	8.32	8.16	8.16	7.91	qfq	9,303,086	76,581,268	-1.21%
2023-12-07	8.11	8.30	8.08	8.26	8.00	qfq	12,304,274	100,798,022	1.98%
2023-12-06	8.09	8.19	8.03	8.10	7.85	qfq	8,104,661	65,667,116	0.00%
2023-12-05	8.35	8.35	8.10	8.10	7.85	qfq	10,607,600	86,779,584	-2.99%
2023-12-04	8.39	8.48	8.34	8.35	8.09	qfq	8,675,004	72,984,535	-0.12%
2023-12-01	8.18	8.37	8.15	8.36	8.10	qfq	9,875,400	81,764,212	2.20%
2023-11-30	8.27	8.29	8.11	8.18	7.93	qfq	8,334,700	68,297,227	-0.97%
2023-11-29	8.34	8.36	8.26	8.26	8.00	qfq	7,064,000	58,642,424	-0.84%
2023-11-28	8.38	8.44	8.27	8.33	8.07	qfq	7,174,099	59,864,171	-0.60%
2023-11-27	8.33	8.49	8.32	8.38	8.12	qfq	8,690,553	72,999,507	0.72%
2023-11-24	8.58	8.60	8.30	8.32	8.06	qfq	12,591,675	105,666,450	-2.46%
2023-11-23	8.50	8.56	8.37	8.53	8.26	qfq	10,863,962	92,063,583	0.35%
2023-11-22	8.54	8.64	8.50	8.50	8.24	qfq	11,518,351	98,668,697	-0.47%
2023-11-21	8.65	8.66	8.54	8.54	8.27	qfq	13,732,161	117,972,346	-1.04%
2023-11-20	8.52	8.66	8.48	8.63	8.36	qfq	16,426,831	141,082,019	1.77%
2023-11-17	8.42	8.49	8.40	8.48	8.22	qfq	7,624,564	64,438,008	0.59%
2023-11-16	8.48	8.53	8.42	8.43	8.17	qfq	9,859,100	83,589,751	-0.59%
2023-11-15	8.57	8.59	8.45	8.48	8.22	qfq	11,822,100	100,422,512	-0.35%
2023-11-14	8.34	8.52	8.31	8.51	8.25	qfq	17,735,292	150,215,704	2.04%
2023-11-13	8.21	8.35	8.21	8.34	8.08	qfq	14,310,323	118,918,550	1.96%
2023-11-10	8.16	8.28	8.14	8.18	7.93	qfq	9,610,326	78,789,429	-0.12%
2023-11-09	8.26	8.32	8.14	8.19	7.94	qfq	12,097,762	99,381,566	-1.09%
2023-11-08	8.28	8.36	8.22	8.28	8.02	qfq	14,561,322	120,792,596	0.00%
2023-11-07	8.22	8.32	8.18	8.28	8.02	qfq	15,400,300	127,406,074	0.36%
2023-11-06	8.17	8.26	8.17	8.25	7.99	qfq	20,404,200	167,653,836	1.23%
2023-11-03	8.10	8.19	8.07	8.15	7.90	qfq	8,964,674	72,965,798	1.12%
2023-11-02	8.16	8.28	8.06	8.06	7.81	qfq	8,528,193	69,528,619	-0.98%
2023-11-01	8.22	8.29	8.12	8.14	7.89	qfq	10,070,600	82,457,265	-1.21%
2023-10-31	8.24	8.34	8.03	8.24	7.98	qfq	17,576,436	143,667,850	0.00%
2023-10-30	8.04	8.27	8.00	8.24	7.98	qfq	14,760,502	120,632,823	2.36%
2023-10-27	8.08	8.11	7.87	8.05	7.80	qfq	13,821,306	110,615,944	-0.98%
2023-10-26	8.00	8.15	7.97	8.13	7.88	qfq	9,218,234	74,632,314	0.87%
2023-10-25	7.92	8.15	7.89	8.06	7.81	qfq	11,041,879	88,987,283	2.15%
2023-10-24	7.71	7.90	7.62	7.89	7.64	qfq	11,490,635	89,711,483	2.33%
2023-10-23	7.96	7.99	7.66	7.71	7.47	qfq	12,250,636	95,486,140	-3.50%
2023-10-20	8.10	8.24	7.98	7.99	7.74	qfq	11,261,008	90,774,982	-2.08%
2023-10-19	8.25	8.37	8.16	8.16	7.91	qfq	12,993,500	107,371,657	-2.28%
2023-10-18	8.47	8.48	8.25	8.35	8.09	qfq	15,104,524	125,786,617	-1.53%
2023-10-17	8.47	8.56	8.32	8.48	8.22	qfq	20,320,552	171,757,864	2.05%
2023-10-16	8.37	8.42	8.25	8.31	8.05	qfq	8,859,987	73,722,206	-0.72%
2023-10-13	8.43	8.50	8.36	8.37	8.11	qfq	9,141,218	77,068,114	-1.06%
2023-10-12	8.45	8.51	8.40	8.46	8.20	qfq	10,000,712	84,571,054	0.12%
2023-10-11	8.48	8.52	8.37	8.45	8.19	qfq	12,638,788	106,940,950	0.00%
2023-10-10	8.35	8.50	8.35	8.45	8.19	qfq	13,725,900	116,111,709	1.20%
2023-10-09	8.29	8.39	8.29	8.35	8.09	qfq	11,865,829	99,009,820	0.36%
2023-09-28	8.12	8.35	8.12	8.32	8.06	qfq	17,301,000	143,567,069	2.59%
2023-09-27	8.07	8.23	8.01	8.11	7.86	qfq	10,662,564	86,794,816	-0.25%
2023-09-26	8.07	8.19	8.05	8.13	7.88	qfq	9,314,184	75,795,783	0.74%
2023-09-25	8.09	8.20	8.06	8.07	7.82	qfq	9,326,202	75,723,335	-0.37%
2023-09-22	7.88	8.10	7.88	8.10	7.85	qfq	9,976,549	80,008,832	2.27%
2023-09-21	7.87	8.00	7.86	7.92	7.67	qfq	6,947,244	55,052,991	0.38%
2023-09-20	7.91	8.02	7.89	7.89	7.64	qfq	6,705,319	53,336,516	-0.50%
2023-09-19	8.06	8.06	7.92	7.93	7.68	qfq	10,361,565	82,614,406	-1.98%
2023-09-18	8.04	8.15	7.97	8.09	7.84	qfq	9,319,001	75,356,980	0.12%
2023-09-15	8.15	8.16	8.05	8.08	7.83	qfq	10,877,261	87,966,192	-0.37%
2023-09-14	8.20	8.23	8.08	8.11	7.86	qfq	12,859,993	104,677,910	-1.10%
2023-09-13	8.54	8.55	8.14	8.20	7.95	qfq	28,591,747	236,190,681	-3.76%
2023-09-12	8.55	8.64	8.51	8.52	8.26	qfq	10,758,609	92,046,212	-0.81%
2023-09-11	8.46	8.65	8.35	8.59	8.32	qfq	21,443,492	182,429,422	1.54%
2023-09-08	8.54	8.58	8.23	8.46	8.20	qfq	37,668,848	316,057,158	-2.65%
2023-09-07	8.75	8.86	8.68	8.69	8.42	qfq	12,085,709	105,827,993	-1.14%
2023-09-06	8.73	8.82	8.61	8.79	8.52	qfq	11,767,453	102,743,011	0.00%
2023-09-05	8.81	8.87	8.77	8.79	8.52	qfq	9,632,718	84,850,299	-0.68%
2023-09-04	8.78	8.86	8.71	8.85	8.57	qfq	12,774,260	112,177,644	1.26%
2023-09-01	8.80	8.88	8.71	8.74	8.47	qfq	11,910,924	104,551,403	-1.02%
2023-08-31	8.93	8.93	8.80	8.83	8.56	qfq	16,817,100	148,909,925	-0.90%
2023-08-30	8.75	8.95	8.74	8.91	8.63	qfq	26,830,667	237,466,495	1.71%
2023-08-29	8.64	8.81	8.55	8.76	8.49	qfq	21,548,234	187,418,168	2.46%
2023-08-28	9.02	9.02	8.52	8.55	8.28	qfq	30,167,269	262,576,618	3.51%
2023-08-25	8.47	8.57	8.19	8.26	8.00	qfq	19,732,015	164,926,491	-2.94%
2023-08-24	8.60	8.65	8.41	8.51	8.25	qfq	14,658,288	125,144,975	-0.58%
2023-08-23	8.53	8.72	8.46	8.56	8.29	qfq	17,641,243	151,983,894	-0.23%
2023-08-22	8.43	8.60	8.36	8.58	8.31	qfq	15,353,615	130,374,488	2.75%
2023-08-21	8.36	8.60	8.34	8.35	8.09	qfq	11,712,300	99,132,218	-0.60%
2023-08-18	8.58	8.65	8.40	8.40	8.14	qfq	15,297,264	130,021,884	-2.44%
2023-08-17	8.53	8.64	8.40	8.61	8.34	qfq	13,909,401	118,778,505	0.58%
2023-08-16	8.60	8.76	8.46	8.56	8.29	qfq	15,204,547	130,721,762	-0.81%
2023-08-15	8.83	8.86	8.54	8.63	8.36	qfq	21,017,269	181,886,193	-2.71%
2023-08-14	8.75	8.88	8.70	8.87	8.59	qfq	15,841,099	139,576,978	0.00%
2023-08-11	9.13	9.13	8.85	8.87	8.59	qfq	21,987,044	196,704,171	-2.74%
2023-08-10	9.08	9.18	8.99	9.12	8.84	qfq	26,894,629	243,838,747	-0.65%
2023-08-09	9.00	9.31	8.98	9.18	8.89	qfq	41,395,807	379,647,834	2.00%
2023-08-08	9.18	9.19	8.97	9.00	8.72	qfq	23,300,500	210,544,841	-1.75%
2023-08-07	9.06	9.23	9.03	9.16	8.88	qfq	37,368,373	341,451,201	0.22%
2023-08-04	8.70	9.18	8.70	9.14	8.86	qfq	56,722,708	511,252,822	5.18%
2023-08-03	8.61	8.72	8.58	8.69	8.42	qfq	10,389,502	90,045,555	0.46%
2023-08-02	8.55	8.73	8.53	8.65	8.38	qfq	12,512,100	108,377,264	0.93%
2023-08-01	8.66	8.67	8.57	8.57	8.30	qfq	9,263,969	79,655,492	-1.27%
2023-07-31	8.65	8.70	8.60	8.68	8.41	qfq	14,269,793	123,586,272	0.23%
2023-07-28	8.42	8.70	8.36	8.66	8.39	qfq	17,189,700	147,303,930	2.73%
2023-07-27	8.58	8.62	8.42	8.43	8.17	qfq	10,017,700	85,178,701	-1.63%
2023-07-26	8.69	8.71	8.54	8.57	8.30	qfq	11,454,052	98,633,731	-1.72%
2023-07-25	8.65	8.76	8.61	8.72	8.45	qfq	14,692,059	127,614,820	1.40%
2023-07-24	8.48	8.64	8.45	8.60	8.33	qfq	8,328,949	71,407,218	0.94%
2023-07-21	8.59	8.66	8.49	8.52	8.26	qfq	10,239,286	87,683,131	-0.93%
2023-07-20	8.68	8.73	8.57	8.60	8.33	qfq	11,126,531	96,295,979	-1.04%
2023-07-19	8.61	8.74	8.61	8.69	8.42	qfq	11,363,300	98,713,886	0.58%
2023-07-18	8.72	8.73	8.59	8.64	8.37	qfq	12,312,754	106,336,988	-0.92%