SECURITY DETAIL · RAW DATA

三维通信002115.SZ

ASZSECNYSTOCK

最近收盘价11.512026-07-17

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）143,837,620

成交额（元）1,655,343,450

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 0 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
最近三年无公司行动记录

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	11.19	11.80	11.11	11.51	11.51	qfq	143,837,620	1,655,343,450	2.95%
2026-07-16	10.20	11.47	10.13	11.18	11.18	qfq	138,386,281	1,526,211,551	7.19%
2026-07-15	10.04	10.82	10.04	10.43	10.43	qfq	94,449,699	990,726,305	-0.10%
2026-07-14	11.09	11.17	10.44	10.44	10.44	qfq	33,533,400	355,213,924	-10.00%
2026-07-13	11.49	12.00	11.18	11.60	11.60	qfq	164,030,949	1,889,884,482	5.94%
2026-07-10	10.95	10.95	10.95	10.95	10.95	qfq	9,659,888	105,775,774	10.05%
2026-07-09	9.64	9.95	9.50	9.95	9.95	qfq	31,584,249	308,106,589	1.84%
2026-07-08	9.94	10.01	9.69	9.77	9.77	qfq	25,643,499	252,020,279	-1.51%
2026-07-07	10.12	10.40	9.90	9.92	9.92	qfq	29,961,396	302,252,752	-1.98%
2026-07-06	10.75	10.77	10.12	10.12	10.12	qfq	35,658,918	369,098,422	-5.33%
2026-07-03	10.42	10.79	10.41	10.69	10.69	qfq	43,805,065	465,766,421	2.79%
2026-07-02	10.45	10.72	10.36	10.40	10.40	qfq	38,260,781	403,481,562	-0.86%
2026-07-01	10.25	10.58	10.23	10.49	10.49	qfq	32,839,894	343,165,399	1.84%
2026-06-30	10.00	10.40	9.88	10.30	10.30	qfq	35,778,565	366,330,825	3.00%
2026-06-29	10.21	10.25	9.88	10.00	10.00	qfq	36,188,374	362,970,251	-2.91%
2026-06-26	10.54	10.60	10.11	10.30	10.30	qfq	40,393,778	418,141,447	-3.47%
2026-06-25	11.12	11.13	10.59	10.67	10.67	qfq	42,436,025	455,188,860	-3.96%
2026-06-24	11.23	11.27	10.93	11.11	11.11	qfq	31,851,348	352,267,378	-0.98%
2026-06-23	11.68	11.68	11.13	11.22	11.22	qfq	34,440,346	391,919,836	-4.35%
2026-06-22	11.61	11.80	11.12	11.73	11.73	qfq	44,528,969	508,280,307	0.34%
2026-06-18	11.71	11.89	11.48	11.69	11.69	qfq	30,672,080	359,426,286	-0.85%
2026-06-17	11.83	11.95	11.66	11.79	11.79	qfq	30,282,546	356,972,015	-1.42%
2026-06-16	11.72	12.06	11.52	11.96	11.96	qfq	38,794,071	460,700,249	2.13%
2026-06-15	11.60	11.74	11.48	11.71	11.71	qfq	29,167,584	340,227,290	1.74%
2026-06-12	11.54	11.77	11.43	11.51	11.51	qfq	31,862,506	369,406,518	1.59%
2026-06-11	11.46	11.48	11.15	11.33	11.33	qfq	31,672,021	358,179,332	-2.24%
2026-06-10	11.90	12.06	11.47	11.59	11.59	qfq	35,895,746	420,127,393	-3.66%
2026-06-09	11.91	12.04	11.68	12.03	12.03	qfq	38,871,721	462,075,912	1.60%
2026-06-08	11.89	12.47	11.73	11.84	11.84	qfq	57,475,196	690,817,259	-3.74%
2026-06-05	12.04	12.68	11.91	12.30	12.30	qfq	86,947,866	1,078,518,895	4.06%
2026-06-04	11.99	12.06	11.71	11.82	11.82	qfq	33,794,702	399,971,302	-2.39%
2026-06-03	12.08	12.44	11.97	12.11	12.11	qfq	38,108,835	465,599,484	0.25%
2026-06-02	12.25	12.28	11.72	12.08	12.08	qfq	31,193,416	373,860,805	-1.39%
2026-06-01	12.21	12.56	12.16	12.25	12.25	qfq	33,035,187	408,692,185	0.41%
2026-05-29	12.99	13.13	12.09	12.20	12.20	qfq	46,242,760	576,948,040	-6.08%
2026-05-28	12.60	13.07	12.47	12.99	12.99	qfq	40,071,511	511,852,703	2.69%
2026-05-27	13.09	13.17	12.52	12.65	12.65	qfq	40,032,733	511,902,394	-3.36%
2026-05-26	13.60	13.60	12.85	13.09	13.09	qfq	50,200,575	656,317,870	-4.31%
2026-05-25	13.54	13.74	13.15	13.68	13.68	qfq	49,476,920	667,002,558	1.11%
2026-05-22	13.16	13.54	12.90	13.53	13.53	qfq	50,775,473	674,727,466	4.32%
2026-05-21	13.69	13.88	12.93	12.97	12.97	qfq	61,179,573	821,109,503	-4.98%
2026-05-20	13.85	14.10	13.50	13.65	13.65	qfq	60,838,605	834,815,832	-2.36%
2026-05-19	14.08	14.33	13.73	13.98	13.98	qfq	62,013,457	866,354,647	-1.55%
2026-05-18	14.19	14.47	14.11	14.20	14.20	qfq	53,757,410	767,813,211	-0.07%
2026-05-15	14.54	14.79	14.10	14.21	14.21	qfq	72,674,153	1,048,776,013	-0.70%
2026-05-14	14.98	15.12	14.30	14.31	14.31	qfq	106,960,250	1,557,437,357	-5.11%
2026-05-13	14.96	15.30	14.82	15.08	15.08	qfq	109,386,278	1,642,462,727	0.53%
2026-05-12	15.28	15.98	14.83	15.00	15.00	qfq	158,343,400	2,446,146,511	-2.72%
2026-05-11	14.88	15.50	14.74	15.42	15.42	qfq	153,652,380	2,325,234,296	4.90%
2026-05-08	14.68	15.29	14.33	14.70	14.70	qfq	147,276,428	2,165,812,394	-4.05%
2026-05-07	15.01	15.55	14.63	15.32	15.32	qfq	161,322,548	2,429,168,263	2.61%
2026-05-06	14.53	15.05	14.43	14.93	14.93	qfq	142,516,720	2,107,828,929	3.61%
2026-04-30	14.38	14.63	14.00	14.41	14.41	qfq	145,913,189	2,088,590,648	-1.84%
2026-04-29	13.72	15.30	13.60	14.68	14.68	qfq	199,573,494	2,883,499,067	4.86%
2026-04-28	13.79	14.26	13.39	14.00	14.00	qfq	218,434,781	3,022,138,733	5.03%
2026-04-27	12.89	13.33	12.89	13.33	13.33	qfq	64,611,487	856,699,900	9.98%
2026-04-24	12.30	12.41	12.01	12.12	12.12	qfq	40,859,448	497,034,658	-2.88%
2026-04-23	12.90	12.98	12.35	12.48	12.48	qfq	51,978,177	653,632,920	-3.33%
2026-04-22	12.76	13.13	12.56	12.91	12.91	qfq	70,372,412	907,094,410	1.73%
2026-04-21	12.78	12.93	12.55	12.69	12.69	qfq	41,039,722	520,823,657	-1.78%
2026-04-20	12.50	12.94	12.50	12.92	12.92	qfq	53,633,978	688,341,291	2.78%
2026-04-17	12.45	12.63	12.33	12.57	12.57	qfq	37,305,275	466,333,932	0.56%
2026-04-16	12.34	12.54	12.27	12.50	12.50	qfq	37,396,844	464,334,470	1.96%
2026-04-15	12.48	12.65	12.21	12.26	12.26	qfq	38,709,483	481,800,006	-1.21%
2026-04-14	12.30	12.42	12.19	12.41	12.41	qfq	35,615,520	438,485,742	2.06%
2026-04-13	12.02	12.22	11.99	12.16	12.16	qfq	22,715,784	275,421,250	-0.08%
2026-04-10	12.36	12.44	12.16	12.17	12.17	qfq	31,543,608	387,542,932	-0.73%
2026-04-09	12.26	12.38	12.12	12.26	12.26	qfq	32,641,832	400,036,110	-1.84%
2026-04-08	12.05	12.50	12.00	12.49	12.49	qfq	50,519,710	620,534,127	5.40%
2026-04-07	11.65	11.86	11.60	11.85	11.85	qfq	21,097,968	247,265,454	1.80%
2026-04-03	12.00	12.06	11.63	11.64	11.64	qfq	22,076,573	259,908,495	-2.10%
2026-04-02	12.10	12.20	11.81	11.89	11.89	qfq	24,587,142	294,121,995	-2.54%
2026-04-01	12.42	12.45	12.04	12.20	12.20	qfq	38,605,973	469,981,648	0.16%
2026-03-31	12.13	12.63	12.10	12.18	12.18	qfq	50,142,508	618,954,030	0.25%
2026-03-30	11.68	12.21	11.68	12.15	12.15	qfq	31,834,776	381,957,961	2.10%
2026-03-27	11.63	11.94	11.55	11.90	11.90	qfq	24,550,168	290,185,450	1.10%
2026-03-26	12.23	12.25	11.71	11.77	11.77	qfq	32,916,815	390,880,612	-2.08%
2026-03-25	11.82	12.10	11.82	12.02	12.02	qfq	32,696,986	392,677,374	2.21%
2026-03-24	11.71	11.79	11.38	11.76	11.76	qfq	36,390,112	422,427,092	2.62%
2026-03-23	11.85	12.06	11.37	11.46	11.46	qfq	46,940,235	550,215,359	-5.45%
2026-03-20	12.71	12.81	12.12	12.12	12.12	qfq	41,061,253	508,722,310	-4.64%
2026-03-19	12.78	12.90	12.63	12.71	12.71	qfq	31,081,231	396,446,591	-2.31%
2026-03-18	12.67	13.02	12.50	13.01	13.01	qfq	43,657,022	558,476,115	3.42%
2026-03-17	12.99	13.15	12.55	12.58	12.58	qfq	36,491,048	467,842,628	-2.86%
2026-03-16	12.80	13.04	12.68	12.95	12.95	qfq	33,186,866	427,257,374	0.70%
2026-03-13	13.35	13.35	12.82	12.86	12.86	qfq	49,594,618	645,723,391	-3.81%
2026-03-12	13.65	13.76	13.30	13.37	13.37	qfq	48,974,516	660,185,157	-3.05%
2026-03-11	14.06	14.28	13.77	13.79	13.79	qfq	55,959,407	781,799,132	-1.43%
2026-03-10	13.79	14.15	13.72	13.99	13.99	qfq	58,243,989	811,753,676	2.49%
2026-03-09	13.31	13.65	13.11	13.65	13.65	qfq	52,684,251	703,496,853	0.37%
2026-03-06	13.71	13.82	13.55	13.60	13.60	qfq	45,003,969	615,187,720	-1.88%
2026-03-05	13.70	14.07	13.58	13.86	13.86	qfq	66,831,878	923,165,352	3.20%
2026-03-04	13.27	13.69	13.08	13.43	13.43	qfq	56,553,107	761,322,944	-1.32%
2026-03-03	15.11	15.11	13.61	13.61	13.61	qfq	123,276,802	1,736,687,464	-9.99%
2026-03-02	14.80	15.49	14.80	15.12	15.12	qfq	86,846,341	1,318,490,958	-0.79%
2026-02-27	14.85	15.45	14.82	15.24	15.24	qfq	86,899,038	1,321,482,762	2.08%
2026-02-26	14.87	15.19	14.78	14.93	14.93	qfq	73,780,528	1,107,755,097	-0.60%
2026-02-25	14.55	15.06	14.45	15.02	15.02	qfq	80,915,945	1,205,287,351	2.25%
2026-02-24	14.54	14.84	14.46	14.69	14.69	qfq	65,867,242	966,798,238	2.51%
2026-02-13	14.71	14.95	14.33	14.33	14.33	qfq	77,203,373	1,126,424,930	-2.72%
2026-02-12	15.30	15.38	14.70	14.73	14.73	qfq	86,777,533	1,288,924,105	-2.00%
2026-02-11	15.81	15.81	15.01	15.03	15.03	qfq	122,620,955	1,887,453,961	-4.99%
2026-02-10	15.32	16.20	14.72	15.82	15.82	qfq	184,171,274	2,851,358,170	3.40%
2026-02-09	14.97	15.40	14.67	15.30	15.30	qfq	111,888,637	1,686,407,231	4.94%
2026-02-06	14.70	15.12	14.41	14.58	14.58	qfq	83,118,947	1,225,209,402	-2.99%
2026-02-05	15.01	15.25	14.82	15.03	15.03	qfq	77,989,924	1,169,291,661	-1.76%
2026-02-04	15.36	15.83	15.05	15.30	15.30	qfq	117,204,431	1,802,518,995	-1.61%
2026-02-03	14.96	15.65	14.82	15.55	15.55	qfq	148,824,595	2,270,837,415	6.51%
2026-02-02	15.00	15.47	14.58	14.60	14.60	qfq	115,403,089	1,733,724,141	-2.21%
2026-01-30	15.27	15.68	14.70	14.93	14.93	qfq	166,580,800	2,512,248,555	-4.90%
2026-01-29	15.15	16.45	15.00	15.70	15.70	qfq	242,050,584	3,837,140,723	1.88%
2026-01-28	15.87	16.09	15.33	15.41	15.41	qfq	288,486,448	4,525,178,797	-2.03%
2026-01-27	14.60	15.73	14.60	15.73	15.73	qfq	114,576,754	1,788,835,873	10.00%
2026-01-26	15.50	15.63	13.94	14.30	14.30	qfq	218,856,342	3,201,309,239	-7.08%
2026-01-23	14.53	15.70	14.40	15.39	15.39	qfq	280,386,295	4,255,901,066	7.85%
2026-01-22	13.60	14.43	13.45	14.27	14.27	qfq	232,632,268	3,258,263,523	6.25%
2026-01-21	13.58	13.82	13.32	13.43	13.43	qfq	221,498,465	2,993,748,318	-5.75%
2026-01-20	14.81	15.23	14.25	14.25	14.25	qfq	319,241,390	4,631,853,395	-9.98%
2026-01-19	15.83	15.83	15.83	15.83	15.83	qfq	13,837,000	219,039,710	-10.01%
2026-01-16	17.59	17.59	17.59	17.59	17.59	qfq	16,622,500	292,389,775	-9.98%
2026-01-15	21.00	21.00	18.61	19.54	19.54	qfq	474,778,532	9,421,718,876	-0.26%
2026-01-14	19.59	19.59	19.59	19.59	19.59	qfq	7,601,315	148,909,761	9.99%
2026-01-13	17.81	17.81	17.81	17.81	17.81	qfq	11,272,517	200,763,528	10.01%
2026-01-12	16.19	16.19	15.61	16.19	16.19	qfq	56,784,572	913,356,157	9.99%
2026-01-09	13.37	14.72	13.34	14.72	14.72	qfq	226,856,330	3,142,442,502	10.01%
2026-01-08	12.64	13.79	12.52	13.38	13.38	qfq	212,685,134	2,807,936,884	5.19%
2026-01-07	12.95	12.98	12.62	12.72	12.72	qfq	127,591,857	1,628,186,760	-2.60%
2026-01-06	12.99	13.16	12.75	13.06	13.06	qfq	152,578,219	1,981,619,446	-1.36%
2026-01-05	12.93	13.41	12.53	13.24	13.24	qfq	211,460,905	2,752,822,531	3.92%
2025-12-31	12.33	12.82	12.26	12.74	12.74	qfq	167,206,385	2,114,430,653	3.07%
2025-12-30	12.26	12.58	12.10	12.36	12.36	qfq	127,705,597	1,581,029,641	0.90%
2025-12-29	12.37	12.45	12.19	12.25	12.25	qfq	95,324,003	1,174,122,624	-0.41%
2025-12-26	12.50	12.50	12.05	12.30	12.30	qfq	172,660,191	2,126,941,656	-0.81%
2025-12-25	11.26	12.40	11.22	12.40	12.40	qfq	142,519,308	1,699,883,642	10.03%
2025-12-24	10.70	11.50	10.57	11.27	11.27	qfq	128,845,564	1,430,006,737	4.55%
2025-12-23	11.85	11.90	10.71	10.78	10.78	qfq	173,461,773	1,942,116,590	-9.41%
2025-12-22	12.12	12.17	11.75	11.90	11.90	qfq	135,985,022	1,620,454,845	-3.49%
2025-12-19	12.30	12.67	12.20	12.33	12.33	qfq	160,849,319	1,992,704,448	-1.44%
2025-12-18	11.93	13.36	11.78	12.51	12.51	qfq	250,670,502	3,160,255,591	2.54%
2025-12-17	11.83	12.41	11.58	12.20	12.20	qfq	173,432,175	2,075,123,653	1.08%
2025-12-16	12.20	12.58	11.83	12.07	12.07	qfq	263,606,394	3,211,759,105	-0.58%
2025-12-15	10.94	12.14	10.76	12.14	12.14	qfq	172,812,372	2,040,774,862	9.96%
2025-12-12	10.93	11.35	10.89	11.04	11.04	qfq	57,107,105	635,714,396	0.09%
2025-12-11	11.23	11.35	11.01	11.03	11.03	qfq	56,566,453	632,150,629	-1.34%
2025-12-10	10.89	11.30	10.77	11.18	11.18	qfq	65,137,371	721,429,364	1.82%
2025-12-09	11.01	11.30	10.97	10.98	10.98	qfq	54,190,100	601,285,938	-1.79%
2025-12-08	11.13	11.35	11.06	11.18	11.18	qfq	84,777,215	952,957,046	1.54%
2025-12-05	10.73	11.10	10.63	11.01	11.01	qfq	67,678,292	739,994,080	1.94%
2025-12-04	10.64	10.93	10.50	10.80	10.80	qfq	58,665,373	629,805,875	1.31%
2025-12-03	10.93	11.00	10.53	10.66	10.66	qfq	74,477,089	797,300,882	-3.09%
2025-12-02	10.80	11.30	10.61	11.00	11.00	qfq	86,573,458	950,957,928	1.01%
2025-12-01	10.76	11.08	10.70	10.89	10.89	qfq	61,174,060	667,434,103	1.11%
2025-11-28	10.55	10.78	10.53	10.77	10.77	qfq	46,035,518	490,643,658	2.28%
2025-11-27	10.64	10.68	10.48	10.53	10.53	qfq	42,719,660	452,093,072	-0.85%
2025-11-26	10.89	11.02	10.61	10.62	10.62	qfq	55,354,396	595,152,548	-1.48%
2025-11-25	10.50	10.96	10.41	10.78	10.78	qfq	68,937,981	741,667,051	2.76%
2025-11-24	10.28	10.57	10.05	10.49	10.49	qfq	79,098,444	818,945,115	4.90%
2025-11-21	10.58	10.63	9.98	10.00	10.00	qfq	77,241,667	788,037,916	-6.72%
2025-11-20	10.98	11.09	10.68	10.72	10.72	qfq	59,909,359	647,969,872	-2.28%
2025-11-19	11.66	11.75	10.97	10.97	10.97	qfq	109,413,851	1,226,998,918	-6.32%
2025-11-18	12.11	12.18	11.49	11.71	11.71	qfq	109,048,250	1,282,869,499	-4.25%
2025-11-17	12.01	12.42	11.90	12.23	12.23	qfq	115,608,514	1,406,894,319	-1.69%
2025-11-14	12.12	12.95	12.04	12.44	12.44	qfq	203,277,658	2,529,398,172	3.32%
2025-11-13	12.00	12.36	11.88	12.04	12.04	qfq	151,538,082	1,837,596,278	-0.66%
2025-11-12	11.65	12.30	11.33	12.12	12.12	qfq	139,221,813	1,648,564,011	4.12%
2025-11-11	11.75	11.78	11.55	11.64	11.64	qfq	71,468,424	831,544,291	-1.69%
2025-11-10	11.51	11.88	11.47	11.84	11.84	qfq	121,253,121	1,421,586,902	3.32%
2025-11-07	11.13	11.50	11.11	11.46	11.46	qfq	80,381,376	910,515,573	1.78%
2025-11-06	11.33	11.56	11.03	11.26	11.26	qfq	63,501,362	715,295,070	-0.44%
2025-11-05	11.03	11.45	11.01	11.31	11.31	qfq	51,473,160	582,379,032	0.89%
2025-11-04	11.51	11.51	11.18	11.21	11.21	qfq	64,659,750	731,798,143	-3.53%
2025-11-03	11.35	11.67	11.23	11.62	11.62	qfq	76,273,845	875,703,501	2.47%
2025-10-31	11.47	11.55	11.33	11.34	11.34	qfq	70,483,281	804,862,294	-2.07%
2025-10-30	11.66	11.99	11.50	11.58	11.58	qfq	105,600,992	1,232,911,298	-2.53%
2025-10-29	11.46	12.35	11.28	11.88	11.88	qfq	135,948,404	1,611,859,725	2.77%
2025-10-28	11.80	11.98	11.56	11.56	11.56	qfq	102,295,281	1,198,316,630	-2.94%
2025-10-27	11.86	12.15	11.74	11.91	11.91	qfq	129,510,189	1,544,642,628	-2.14%
2025-10-24	12.51	12.81	12.13	12.17	12.17	qfq	184,196,864	2,296,314,255	0.08%
2025-10-23	12.13	12.38	11.76	12.16	12.16	qfq	161,080,104	1,937,469,017	-1.86%
2025-10-22	11.60	12.98	11.14	12.39	12.39	qfq	248,792,735	3,005,442,179	5.00%
2025-10-21	11.80	12.08	11.71	11.80	11.80	qfq	109,472,615	1,296,432,077	-1.34%
2025-10-20	11.73	12.14	11.60	11.96	11.96	qfq	134,815,953	1,601,909,592	3.19%
2025-10-17	11.38	12.28	11.32	11.59	11.59	qfq	148,594,883	1,759,867,797	1.85%
2025-10-16	11.68	11.84	11.30	11.38	11.38	qfq	103,511,215	1,191,815,593	-4.53%
2025-10-15	11.62	12.13	11.42	11.92	11.92	qfq	173,075,843	2,052,356,741	2.58%
2025-10-14	11.21	12.09	11.00	11.62	11.62	qfq	160,730,460	1,852,178,476	3.66%
2025-10-13	10.51	11.25	10.40	11.21	11.21	qfq	88,727,188	974,146,903	1.45%
2025-10-10	11.46	11.49	10.99	11.05	11.05	qfq	90,125,417	1,005,213,965	-3.58%
2025-10-09	11.09	11.69	10.94	11.46	11.46	qfq	151,599,907	1,723,830,350	2.05%
2025-09-30	10.97	11.59	10.87	11.23	11.23	qfq	175,464,480	1,978,953,123	4.27%
2025-09-29	10.61	10.82	10.56	10.77	10.77	qfq	63,895,877	683,785,710	1.41%
2025-09-26	10.94	10.94	10.62	10.62	10.62	qfq	79,483,389	853,407,899	-3.54%
2025-09-25	11.18	11.21	11.00	11.01	11.01	qfq	73,196,938	811,078,323	-1.96%
2025-09-24	10.95	11.25	10.83	11.23	11.23	qfq	90,069,202	999,505,604	1.17%
2025-09-23	11.58	11.61	10.80	11.10	11.10	qfq	123,000,125	1,361,532,970	-3.73%
2025-09-22	11.58	11.62	11.36	11.53	11.53	qfq	103,745,228	1,189,198,730	-0.95%
2025-09-19	11.79	12.00	11.48	11.64	11.64	qfq	128,197,580	1,503,693,904	-1.77%
2025-09-18	11.91	12.25	11.66	11.85	11.85	qfq	183,910,663	2,203,243,172	-1.74%
2025-09-17	12.36	12.53	12.02	12.06	12.06	qfq	186,107,159	2,279,267,205	-1.95%
2025-09-16	12.50	12.65	12.20	12.30	12.30	qfq	203,757,156	2,516,558,482	-3.61%
2025-09-15	12.98	13.37	12.53	12.76	12.76	qfq	245,166,969	3,149,038,974	-5.69%
2025-09-12	14.09	14.40	13.40	13.53	13.53	qfq	301,756,769	4,158,727,134	-4.72%
2025-09-11	13.75	14.85	13.40	14.20	14.20	qfq	399,052,706	5,661,963,610	2.82%
2025-09-10	12.29	13.81	11.97	13.81	13.81	qfq	376,598,591	4,968,028,665	10.04%
2025-09-09	13.01	13.38	12.28	12.55	12.55	qfq	407,956,948	5,311,012,799	3.21%
2025-09-08	11.01	12.16	11.01	12.16	12.16	qfq	300,291,627	3,483,829,400	10.05%
2025-09-05	11.33	11.65	10.80	11.05	11.05	qfq	310,394,999	3,443,793,987	-7.92%
2025-09-04	11.00	12.49	10.31	12.00	12.00	qfq	402,977,187	4,589,046,489	4.80%
2025-09-03	11.17	11.96	10.60	11.45	11.45	qfq	324,727,502	3,714,781,812	4.09%
2025-09-02	11.53	12.50	10.80	11.00	11.00	qfq	395,904,584	4,653,602,710	-4.51%
2025-09-01	10.79	11.52	10.40	11.52	11.52	qfq	410,976,866	4,482,199,500	10.03%
2025-08-29	10.12	10.47	9.95	10.47	10.47	qfq	342,141,384	3,529,232,755	9.98%
2025-08-28	9.00	9.52	9.00	9.52	9.52	qfq	97,085,565	917,467,202	10.06%
2025-08-27	8.98	9.06	8.64	8.65	8.65	qfq	90,582,276	804,569,610	-4.21%
2025-08-26	8.95	9.24	8.88	9.03	9.03	qfq	110,907,903	1,004,041,105	0.56%
2025-08-25	8.67	9.03	8.61	8.98	8.98	qfq	139,132,627	1,228,642,365	3.58%
2025-08-22	8.58	8.69	8.54	8.67	8.67	qfq	44,329,773	382,151,577	0.70%
2025-08-21	8.74	8.75	8.53	8.61	8.61	qfq	44,115,658	380,707,213	-1.15%
2025-08-20	8.62	8.71	8.56	8.71	8.71	qfq	48,038,329	416,635,557	0.93%
2025-08-19	8.63	8.68	8.52	8.63	8.63	qfq	49,611,930	427,435,324	0.00%
2025-08-18	8.40	8.63	8.38	8.63	8.63	qfq	61,328,522	524,307,451	2.86%
2025-08-15	8.36	8.48	8.34	8.39	8.39	qfq	31,670,660	266,316,017	0.48%
2025-08-14	8.57	8.59	8.30	8.35	8.35	qfq	50,720,262	426,929,653	-2.68%
2025-08-13	8.60	8.64	8.53	8.58	8.58	qfq	38,310,639	328,335,533	-0.12%
2025-08-12	8.74	8.74	8.53	8.59	8.59	qfq	45,671,535	393,660,794	-1.72%
2025-08-11	8.60	8.80	8.60	8.74	8.74	qfq	62,290,780	544,317,466	1.04%
2025-08-08	8.57	8.75	8.51	8.65	8.65	qfq	63,382,689	548,732,440	0.82%
2025-08-07	8.55	8.64	8.50	8.58	8.58	qfq	40,998,416	351,245,338	0.23%
2025-08-06	8.54	8.58	8.47	8.56	8.56	qfq	40,560,659	346,491,623	0.35%
2025-08-05	8.35	8.59	8.32	8.53	8.53	qfq	46,905,959	398,609,289	1.91%
2025-08-04	8.26	8.42	8.16	8.37	8.37	qfq	29,421,681	243,563,631	0.60%
2025-08-01	8.45	8.48	8.29	8.32	8.32	qfq	33,868,613	282,287,700	-2.00%
2025-07-31	8.42	8.60	8.39	8.49	8.49	qfq	44,197,539	376,617,971	0.59%
2025-07-30	8.41	8.66	8.38	8.44	8.44	qfq	29,821,540	253,060,466	-0.12%
2025-07-29	8.46	8.48	8.33	8.45	8.45	qfq	29,163,708	244,624,904	-0.24%
2025-07-28	8.54	8.59	8.43	8.47	8.47	qfq	30,068,200	255,990,531	-0.82%
2025-07-25	8.37	8.62	8.35	8.54	8.54	qfq	46,063,288	391,793,151	2.15%
2025-07-24	8.31	8.36	8.29	8.36	8.36	qfq	26,212,768	218,361,075	0.84%
2025-07-23	8.33	8.44	8.27	8.29	8.29	qfq	28,419,364	237,267,566	-0.72%
2025-07-22	8.51	8.51	8.33	8.35	8.35	qfq	41,351,810	347,185,868	-2.22%
2025-07-21	8.37	8.55	8.37	8.54	8.54	qfq	28,036,414	238,106,420	0.12%
2025-07-18	8.61	8.67	8.52	8.53	8.53	qfq	29,048,818	248,877,319	-0.81%
2025-07-17	8.55	8.63	8.50	8.60	8.60	qfq	31,508,098	270,190,237	0.70%
2025-07-16	8.51	8.63	8.50	8.54	8.54	qfq	38,307,973	327,965,747	-0.81%
2025-07-15	8.42	8.72	8.22	8.61	8.61	qfq	75,546,523	638,476,078	2.38%
2025-07-14	8.48	8.50	8.33	8.41	8.41	qfq	32,834,468	275,487,244	-0.59%
2025-07-11	8.41	8.50	8.35	8.46	8.46	qfq	37,654,560	317,933,016	0.48%
2025-07-10	8.53	8.58	8.36	8.42	8.42	qfq	47,133,644	397,467,708	-1.41%
2025-07-09	8.73	8.75	8.50	8.54	8.54	qfq	58,370,252	503,301,756	-2.40%
2025-07-08	8.61	8.78	8.59	8.75	8.75	qfq	48,093,336	418,680,925	1.04%
2025-07-07	8.53	8.69	8.50	8.66	8.66	qfq	40,728,779	350,564,933	0.46%
2025-07-04	9.00	9.00	8.60	8.62	8.62	qfq	85,122,064	741,668,318	-4.33%
2025-07-03	8.99	9.23	8.95	9.01	9.01	qfq	62,708,762	568,192,590	0.33%
2025-07-02	9.16	9.28	8.92	8.98	8.98	qfq	67,089,780	609,966,396	-1.54%
2025-07-01	9.16	9.26	8.97	9.12	9.12	qfq	77,161,697	701,427,775	-1.19%
2025-06-30	9.28	9.31	9.13	9.23	9.23	qfq	89,096,912	819,980,273	-0.43%
2025-06-27	9.05	9.47	8.89	9.27	9.27	qfq	135,638,264	1,245,953,663	1.87%
2025-06-26	9.06	9.37	8.95	9.10	9.10	qfq	127,049,959	1,161,192,013	0.55%
2025-06-25	9.03	9.12	8.91	9.05	9.05	qfq	104,648,104	942,170,276	-0.88%
2025-06-24	8.74	9.27	8.72	9.13	9.13	qfq	132,637,880	1,197,927,967	3.40%
2025-06-23	8.50	8.85	8.47	8.83	8.83	qfq	90,905,996	792,430,116	4.00%
2025-06-20	8.88	8.96	8.45	8.49	8.49	qfq	94,907,592	816,222,632	-2.53%
2025-06-19	9.06	9.47	8.70	8.71	8.71	qfq	153,639,147	1,398,094,831	-4.81%
2025-06-18	8.89	9.41	8.74	9.15	9.15	qfq	167,579,912	1,514,057,180	1.67%
2025-06-17	8.89	9.08	8.73	9.00	9.00	qfq	183,313,999	1,628,553,553	0.00%
2025-06-16	8.11	9.00	8.11	9.00	9.00	qfq	143,862,487	1,271,725,484	10.02%
2025-06-13	8.41	8.55	8.14	8.18	8.18	qfq	94,803,808	787,422,255	-4.55%
2025-06-12	8.65	9.13	8.52	8.57	8.57	qfq	151,329,925	1,332,220,552	-2.28%
2025-06-11	8.54	8.80	8.38	8.77	8.77	qfq	134,260,904	1,154,290,776	1.27%
2025-06-10	8.45	8.67	8.36	8.66	8.66	qfq	171,215,612	1,461,342,551	2.73%
2025-06-09	8.35	8.53	8.35	8.43	8.43	qfq	93,653,251	789,434,149	-0.24%
2025-06-06	8.61	8.75	8.36	8.45	8.45	qfq	196,155,869	1,669,487,541	-1.40%
2025-06-05	7.78	8.57	7.71	8.57	8.57	qfq	205,075,624	1,726,578,929	10.01%
2025-06-04	7.77	7.91	7.76	7.79	7.79	qfq	45,259,640	353,027,389	-0.76%
2025-06-03	7.81	8.02	7.77	7.85	7.85	qfq	52,381,700	414,392,210	0.26%
2025-05-30	7.85	8.03	7.76	7.83	7.83	qfq	53,310,310	417,942,185	-1.14%
2025-05-29	7.68	7.98	7.64	7.92	7.92	qfq	65,542,441	514,879,832	3.13%
2025-05-28	7.78	7.88	7.64	7.68	7.68	qfq	49,119,750	379,323,308	-2.66%
2025-05-27	7.70	8.08	7.53	7.89	7.89	qfq	70,603,708	550,391,124	2.73%
2025-05-26	7.54	7.74	7.48	7.68	7.68	qfq	47,230,330	359,951,223	3.78%
2025-05-23	7.65	7.70	7.38	7.40	7.40	qfq	46,511,263	350,258,191	-3.77%
2025-05-22	7.75	7.83	7.66	7.69	7.69	qfq	35,598,799	275,510,830	-1.16%
2025-05-21	7.93	7.98	7.77	7.78	7.78	qfq	43,106,231	337,842,881	-2.75%
2025-05-20	7.87	8.02	7.73	8.00	8.00	qfq	59,863,309	474,721,372	1.78%
2025-05-19	7.80	7.87	7.66	7.86	7.86	qfq	42,588,624	331,227,837	0.51%
2025-05-16	7.76	7.92	7.72	7.82	7.82	qfq	41,384,280	324,327,994	0.13%
2025-05-15	8.00	8.11	7.80	7.81	7.81	qfq	58,201,360	462,103,016	-2.13%
2025-05-14	8.07	8.15	7.91	7.98	7.98	qfq	66,968,861	536,227,662	-1.60%
2025-05-13	8.20	8.26	8.06	8.11	8.11	qfq	94,271,592	767,057,599	-1.82%
2025-05-12	7.82	8.27	7.73	8.26	8.26	qfq	128,358,570	1,034,971,863	5.63%
2025-05-09	7.78	7.94	7.65	7.82	7.82	qfq	93,726,349	729,985,594	-0.38%
2025-05-08	7.55	7.96	7.52	7.85	7.85	qfq	110,797,416	864,816,594	3.02%
2025-05-07	7.75	7.79	7.48	7.62	7.62	qfq	84,038,747	641,400,118	-0.91%
2025-05-06	7.27	7.80	7.22	7.69	7.69	qfq	103,357,245	783,733,924	7.25%
2025-04-30	7.08	7.28	7.03	7.17	7.17	qfq	45,390,472	326,037,651	1.70%
2025-04-29	6.95	7.13	6.83	7.05	7.05	qfq	41,633,828	292,681,013	1.00%
2025-04-28	6.90	7.13	6.90	6.98	6.98	qfq	42,702,002	298,795,103	-0.57%
2025-04-25	7.08	7.14	7.01	7.02	7.02	qfq	42,931,248	303,663,439	-0.85%
2025-04-24	7.32	7.32	7.05	7.08	7.08	qfq	53,428,369	380,926,310	-3.41%
2025-04-23	7.30	7.41	7.26	7.33	7.33	qfq	56,052,730	410,908,819	1.24%
2025-04-22	7.46	7.48	7.20	7.24	7.24	qfq	74,680,559	544,915,898	-3.47%
2025-04-21	7.33	7.65	7.30	7.50	7.50	qfq	101,471,009	758,192,810	2.32%
2025-04-18	6.92	7.48	6.85	7.33	7.33	qfq	116,805,363	841,938,921	5.01%
2025-04-17	7.01	7.17	6.97	6.98	6.98	qfq	47,562,360	335,606,656	-1.41%
2025-04-16	7.32	7.36	6.98	7.08	7.08	qfq	75,938,381	542,747,820	-4.58%
2025-04-15	7.40	7.61	7.33	7.42	7.42	qfq	69,258,620	516,751,998	-0.13%
2025-04-14	7.51	7.68	7.39	7.43	7.43	qfq	83,657,744	627,455,995	1.09%
2025-04-11	6.90	7.69	6.90	7.35	7.35	qfq	116,972,170	851,264,428	4.26%
2025-04-10	7.08	7.30	7.02	7.05	7.05	qfq	100,091,600	715,618,038	2.17%
2025-04-09	6.52	6.99	6.05	6.90	6.90	qfq	124,754,938	817,548,407	2.68%
2025-04-08	6.56	7.11	6.55	6.72	6.72	qfq	134,572,254	911,448,292	-7.69%
2025-04-07	7.28	7.48	7.28	7.28	7.28	qfq	23,203,300	169,563,744	-10.01%
2025-04-03	8.45	8.74	8.03	8.09	8.09	qfq	122,892,197	1,022,910,943	-7.01%
2025-04-02	8.98	9.17	8.69	8.70	8.70	qfq	119,635,537	1,064,267,243	-5.23%
2025-04-01	9.10	9.49	8.84	9.18	9.18	qfq	129,929,305	1,185,772,482	-0.54%
2025-03-31	9.18	9.59	8.60	9.23	9.23	qfq	157,307,174	1,428,204,847	0.44%
2025-03-28	9.55	9.71	9.11	9.19	9.19	qfq	173,339,807	1,621,439,369	-7.08%
2025-03-27	9.80	10.39	9.41	9.89	9.89	qfq	300,454,505	2,947,342,085	2.49%
2025-03-26	8.77	9.65	8.48	9.65	9.65	qfq	171,632,066	1,579,789,411	10.03%
2025-03-25	9.58	9.79	8.76	8.77	8.77	qfq	237,964,725	2,221,144,136	-7.68%
2025-03-24	9.55	10.17	9.31	9.50	9.50	qfq	342,340,141	3,309,680,970	1.28%
2025-03-21	8.51	9.38	8.36	9.38	9.38	qfq	169,432,583	1,565,939,433	9.96%
2025-03-20	8.69	8.74	8.50	8.53	8.53	qfq	116,960,351	1,005,504,699	-4.16%
2025-03-19	8.91	9.25	8.80	8.90	8.90	qfq	141,095,065	1,277,415,393	-1.11%
2025-03-18	9.01	9.33	8.89	9.00	9.00	qfq	144,374,831	1,305,440,089	-1.21%
2025-03-17	8.77	9.74	8.64	9.11	9.11	qfq	223,098,924	2,059,402,602	2.94%
2025-03-14	8.86	8.93	8.47	8.85	8.85	qfq	128,752,651	1,128,930,251	-2.85%
2025-03-13	9.01	9.41	8.70	9.11	9.11	qfq	196,967,517	1,778,914,821	1.45%
2025-03-12	8.66	9.13	8.50	8.98	8.98	qfq	217,415,352	1,931,714,651	3.82%
2025-03-11	8.32	8.89	8.32	8.65	8.65	qfq	165,902,081	1,429,186,546	1.88%
2025-03-10	8.55	8.93	8.43	8.49	8.49	qfq	184,294,120	1,581,725,678	0.71%
2025-03-07	8.75	9.25	8.41	8.43	8.43	qfq	334,689,576	2,924,706,635	-4.53%
2025-03-06	8.67	8.83	8.51	8.83	8.83	qfq	95,061,954	828,913,219	9.96%
2025-03-05	7.32	8.03	7.32	8.03	8.03	qfq	146,785,422	1,161,565,108	10.00%
2025-03-04	7.14	7.30	7.08	7.30	7.30	qfq	38,331,950	277,617,766	0.97%
2025-03-03	7.32	7.39	7.09	7.23	7.23	qfq	51,126,838	371,398,882	-1.09%
2025-02-28	7.86	7.86	7.26	7.31	7.31	qfq	83,869,256	635,103,581	-7.82%
2025-02-27	7.76	7.94	7.68	7.93	7.93	qfq	104,393,510	818,180,620	2.06%
2025-02-26	7.74	7.83	7.67	7.77	7.77	qfq	66,841,594	516,799,767	0.39%
2025-02-25	7.81	7.92	7.66	7.74	7.74	qfq	80,379,409	624,836,069	-2.52%
2025-02-24	8.07	8.21	7.81	7.94	7.94	qfq	109,661,305	871,515,188	-1.98%
2025-02-21	7.88	8.14	7.80	8.10	8.10	qfq	167,851,055	1,342,778,569	3.98%
2025-02-20	7.77	7.97	7.70	7.79	7.79	qfq	83,448,940	649,443,226	1.04%
2025-02-19	7.53	7.74	7.43	7.71	7.71	qfq	74,131,440	565,897,998	2.80%
2025-02-18	7.90	8.03	7.48	7.50	7.50	qfq	103,582,010	800,796,762	-5.90%
2025-02-17	7.97	8.07	7.83	7.97	7.97	qfq	116,232,339	924,393,231	2.05%
2025-02-14	8.03	8.05	7.68	7.81	7.81	qfq	148,734,470	1,165,204,658	-4.87%
2025-02-13	8.07	8.57	8.02	8.21	8.21	qfq	203,484,500	1,674,777,325	2.24%
2025-02-12	7.85	8.37	7.76	8.03	8.03	qfq	227,270,802	1,819,825,023	-1.95%
2025-02-11	7.38	8.20	7.31	8.19	8.19	qfq	256,801,209	1,994,997,160	9.93%
2025-02-10	7.22	7.46	7.22	7.45	7.45	qfq	148,225,238	1,089,110,771	4.20%
2025-02-07	7.05	7.28	6.96	7.15	7.15	qfq	145,818,640	1,042,809,577	1.71%
2025-02-06	6.77	7.05	6.63	7.03	7.03	qfq	118,199,310	814,142,876	3.99%
2025-02-05	6.49	6.90	6.49	6.76	6.76	qfq	117,903,325	788,974,554	5.63%
2025-01-27	6.83	6.87	6.40	6.40	6.40	qfq	88,938,599	585,611,553	-4.76%
2025-01-24	6.84	6.84	6.44	6.72	6.72	qfq	180,472,932	1,180,596,129	-6.01%
2025-01-23	6.92	7.20	6.84	7.15	7.15	qfq	156,689,443	1,109,187,935	4.99%
2025-01-22	6.96	7.04	6.76	6.81	6.81	qfq	86,019,930	589,931,480	-3.13%
2025-01-21	7.23	7.35	6.81	7.03	7.03	qfq	119,872,604	845,555,159	-1.40%
2025-01-20	7.37	7.43	7.06	7.13	7.13	qfq	124,455,295	892,381,474	-1.66%
2025-01-17	7.50	7.55	7.21	7.25	7.25	qfq	181,814,871	1,332,022,870	-7.17%
2025-01-16	7.57	8.17	7.21	7.81	7.81	qfq	346,840,992	2,634,141,115	3.17%
2025-01-15	7.25	7.57	7.24	7.57	7.57	qfq	170,223,795	1,264,161,128	10.03%
2025-01-14	6.50	6.88	6.36	6.88	6.88	qfq	132,851,639	890,849,169	10.08%
2025-01-13	6.22	6.36	6.03	6.25	6.25	qfq	62,106,630	385,464,293	-1.42%
2025-01-10	6.66	6.78	6.33	6.34	6.34	qfq	100,543,395	661,465,527	-5.51%
2025-01-09	6.54	6.88	6.48	6.71	6.71	qfq	138,530,906	934,164,951	1.21%
2025-01-08	6.39	6.90	6.19	6.63	6.63	qfq	152,660,426	994,333,269	3.59%
2025-01-07	6.22	6.41	6.13	6.40	6.40	qfq	85,120,507	535,957,087	3.73%
2025-01-06	6.15	6.50	5.91	6.17	6.17	qfq	84,728,243	526,632,072	0.33%
2025-01-03	6.73	6.80	6.10	6.15	6.15	qfq	90,189,230	572,548,983	-8.21%
2025-01-02	6.66	6.88	6.61	6.70	6.70	qfq	91,221,978	617,241,042	0.75%
2024-12-31	7.00	7.06	6.61	6.65	6.65	qfq	74,976,550	508,422,942	-4.73%
2024-12-30	7.24	7.26	6.93	6.98	6.98	qfq	85,890,589	603,258,018	-4.25%
2024-12-27	7.28	7.47	7.22	7.29	7.29	qfq	93,451,962	688,163,287	-0.41%
2024-12-26	7.34	7.59	7.27	7.32	7.32	qfq	119,762,190	888,787,245	-0.41%
2024-12-25	7.53	7.56	6.96	7.35	7.35	qfq	133,379,937	967,519,419	-2.78%
2024-12-24	7.80	7.88	7.38	7.56	7.56	qfq	165,857,196	1,250,141,388	-3.08%
2024-12-23	8.81	8.88	7.70	7.80	7.80	qfq	205,186,413	1,685,610,734	-8.45%
2024-12-20	8.91	9.30	8.40	8.52	8.52	qfq	299,314,355	2,637,893,495	-7.99%
2024-12-19	9.25	9.88	9.17	9.26	9.26	qfq	321,783,683	3,035,922,066	0.43%
2024-12-18	8.83	10.28	8.83	9.22	9.22	qfq	408,554,462	3,836,802,864	-6.01%
2024-12-17	11.58	11.99	9.81	9.81	9.81	qfq	458,256,014	5,181,288,726	-10.00%
2024-12-16	11.92	11.92	10.31	10.90	10.90	qfq	143,009,406	1,613,051,184	0.55%
2024-12-13	10.50	10.84	10.31	10.84	10.84	qfq	125,209,475	1,329,698,406	10.05%
2024-12-12	9.85	9.85	9.85	9.85	9.85	qfq	12,352,587	121,672,982	10.06%
2024-12-11	8.95	8.95	8.95	8.95	8.95	qfq	23,875,127	213,682,387	9.95%
2024-12-10	7.49	8.14	7.26	8.14	8.14	qfq	206,009,476	1,610,219,510	10.00%
2024-12-09	7.17	7.72	7.17	7.40	7.40	qfq	153,325,559	1,130,135,734	3.35%
2024-12-06	7.26	7.80	7.08	7.16	7.16	qfq	226,005,604	1,663,291,898	-1.38%
2024-12-05	6.61	7.26	6.60	7.26	7.26	qfq	94,222,071	673,490,195	10.00%
2024-12-04	6.73	6.96	6.51	6.60	6.60	qfq	95,814,014	641,766,997	-3.37%
2024-12-03	7.14	7.20	6.79	6.83	6.83	qfq	153,832,559	1,064,144,637	-2.98%
2024-12-02	6.35	7.04	6.33	7.04	7.04	qfq	105,552,260	719,053,982	10.00%
2024-11-29	6.64	6.71	6.30	6.40	6.40	qfq	125,356,359	809,203,821	-4.76%
2024-11-28	6.45	7.04	6.45	6.72	6.72	qfq	154,685,518	1,051,949,627	1.05%
2024-11-27	7.03	7.27	6.46	6.65	6.65	qfq	209,838,051	1,434,847,838	-1.77%
2024-11-26	6.64	6.77	6.44	6.77	6.77	qfq	50,653,104	339,892,514	10.08%
2024-11-25	6.21	6.32	5.94	6.15	6.15	qfq	61,872,121	378,493,760	3.54%
2024-11-22	6.20	6.33	5.92	5.94	5.94	qfq	70,295,683	433,325,302	-4.96%
2024-11-21	6.18	6.51	6.11	6.25	6.25	qfq	98,742,555	624,948,382	1.13%
2024-11-20	5.77	6.38	5.76	6.18	6.18	qfq	103,353,640	636,196,862	6.55%
2024-11-19	5.70	5.82	5.55	5.80	5.80	qfq	42,403,786	240,804,074	1.05%
2024-11-18	6.00	6.10	5.57	5.74	5.74	qfq	64,121,736	369,476,696	-4.97%
2024-11-15	6.08	6.39	6.02	6.04	6.04	qfq	78,525,532	488,053,815	-1.63%
2024-11-14	6.45	6.50	6.04	6.14	6.14	qfq	97,419,873	608,181,197	-7.11%
2024-11-13	6.11	6.77	6.07	6.61	6.61	qfq	136,672,014	872,687,270	4.59%
2024-11-12	6.00	6.60	5.86	6.32	6.32	qfq	156,118,593	987,416,807	5.33%
2024-11-11	5.81	6.09	5.72	6.00	6.00	qfq	84,797,332	503,411,353	4.35%
2024-11-08	5.67	5.92	5.62	5.75	5.75	qfq	68,794,571	398,438,130	2.86%
2024-11-07	5.43	5.59	5.38	5.59	5.59	qfq	37,143,872	204,794,070	2.57%
2024-11-06	5.31	5.51	5.27	5.45	5.45	qfq	43,582,145	236,533,815	2.44%
2024-11-05	5.18	5.34	5.17	5.32	5.32	qfq	24,835,300	131,130,504	2.50%
2024-11-04	5.08	5.22	5.06	5.19	5.19	qfq	21,406,810	110,149,376	2.17%
2024-11-01	5.40	5.45	5.04	5.08	5.08	qfq	43,786,190	226,029,133	-7.13%
2024-10-31	5.40	5.51	5.32	5.47	5.47	qfq	35,785,213	194,465,825	-0.73%
2024-10-30	5.41	5.59	5.39	5.51	5.51	qfq	26,784,063	147,086,736	1.29%
2024-10-29	5.67	5.69	5.43	5.44	5.44	qfq	33,803,586	187,287,656	-4.23%
2024-10-28	5.48	5.69	5.43	5.68	5.68	qfq	37,118,505	207,691,868	3.84%
2024-10-25	5.42	5.51	5.42	5.47	5.47	qfq	24,616,260	134,531,624	0.74%
2024-10-24	5.43	5.63	5.33	5.43	5.43	qfq	30,340,303	165,321,232	0.18%
2024-10-23	5.43	5.56	5.37	5.42	5.42	qfq	32,271,619	176,673,521	-0.73%
2024-10-22	5.43	5.55	5.34	5.46	5.46	qfq	30,485,978	166,029,695	0.92%
2024-10-21	5.33	5.48	5.32	5.41	5.41	qfq	33,429,437	180,810,036	2.08%
2024-10-18	5.18	5.38	5.15	5.30	5.30	qfq	29,267,587	154,432,451	2.12%
2024-10-17	5.18	5.32	5.18	5.19	5.19	qfq	24,132,607	126,804,259	0.58%
2024-10-16	5.05	5.22	5.02	5.16	5.16	qfq	15,944,467	82,032,168	0.39%
2024-10-15	5.19	5.32	5.09	5.14	5.14	qfq	23,394,620	122,124,287	-1.53%
2024-10-14	4.99	5.33	4.95	5.22	5.22	qfq	30,512,608	156,654,942	4.82%
2024-10-11	5.20	5.23	4.89	4.98	4.98	qfq	30,412,090	153,740,250	-4.23%
2024-10-10	5.25	5.40	5.10	5.20	5.20	qfq	32,384,641	170,180,503	-0.76%
2024-10-09	5.65	5.65	5.24	5.24	5.24	qfq	55,707,577	301,844,872	-9.97%
2024-10-08	5.97	5.97	5.45	5.82	5.82	qfq	74,579,118	428,203,418	7.18%
2024-09-30	5.20	5.46	5.04	5.43	5.43	qfq	57,851,258	305,315,170	9.26%
2024-09-27	4.82	5.04	4.75	4.97	4.97	qfq	36,329,930	177,643,298	4.85%
2024-09-26	4.66	4.74	4.61	4.74	4.74	qfq	27,346,310	128,043,420	1.72%
2024-09-25	4.68	4.83	4.65	4.66	4.66	qfq	34,734,728	164,110,035	-0.43%
2024-09-24	4.58	4.73	4.52	4.68	4.68	qfq	33,336,350	154,355,753	2.18%
2024-09-23	4.52	4.61	4.48	4.58	4.58	qfq	22,519,129	102,905,593	1.78%
2024-09-20	4.45	4.54	4.43	4.50	4.50	qfq	26,174,759	117,660,480	1.35%
2024-09-19	4.26	4.59	4.22	4.44	4.44	qfq	25,018,261	110,230,919	5.21%
2024-09-18	4.29	4.36	4.17	4.22	4.22	qfq	10,448,136	44,427,524	-1.86%
2024-09-13	4.42	4.42	4.29	4.30	4.30	qfq	12,448,030	54,043,903	-2.71%
2024-09-12	4.43	4.46	4.39	4.42	4.42	qfq	16,464,453	72,928,572	0.23%
2024-09-11	4.40	4.53	4.33	4.41	4.41	qfq	25,344,820	111,888,414	-0.23%
2024-09-10	4.33	4.43	4.25	4.42	4.42	qfq	16,844,230	73,254,751	2.08%
2024-09-09	4.25	4.33	4.22	4.33	4.33	qfq	12,609,010	54,112,212	0.70%
2024-09-06	4.38	4.40	4.29	4.30	4.30	qfq	18,474,554	80,060,148	-2.05%
2024-09-05	4.30	4.45	4.30	4.39	4.39	qfq	27,165,410	119,245,004	1.39%
2024-09-04	4.40	4.53	4.30	4.33	4.33	qfq	39,307,676	172,381,642	0.23%
2024-09-03	4.19	4.37	4.16	4.32	4.32	qfq	22,017,578	93,884,645	3.60%
2024-09-02	4.30	4.32	4.17	4.17	4.17	qfq	14,452,279	61,243,547	-3.25%
2024-08-30	4.13	4.42	4.13	4.31	4.31	qfq	21,149,939	90,996,602	4.36%
2024-08-29	4.06	4.16	4.00	4.13	4.13	qfq	11,165,990	45,729,007	1.72%
2024-08-28	4.05	4.11	3.99	4.06	4.06	qfq	9,813,503	39,753,691	0.50%
2024-08-27	4.15	4.19	4.03	4.04	4.04	qfq	9,892,670	40,422,478	-3.12%
2024-08-26	4.15	4.21	4.11	4.17	4.17	qfq	8,941,266	37,297,908	0.48%
2024-08-23	4.13	4.20	4.06	4.15	4.15	qfq	8,784,980	36,343,298	0.48%
2024-08-22	4.22	4.27	4.08	4.13	4.13	qfq	10,203,001	42,620,054	-1.90%
2024-08-21	4.27	4.32	4.20	4.21	4.21	qfq	8,941,440	38,037,188	-1.64%
2024-08-20	4.35	4.38	4.26	4.28	4.28	qfq	11,087,028	47,651,855	-1.38%
2024-08-19	4.36	4.43	4.32	4.34	4.34	qfq	11,587,980	50,693,744	-1.14%
2024-08-16	4.40	4.49	4.38	4.39	4.39	qfq	12,990,476	57,520,265	-0.45%
2024-08-15	4.31	4.46	4.26	4.41	4.41	qfq	15,886,886	69,631,279	1.61%
2024-08-14	4.29	4.37	4.26	4.34	4.34	qfq	13,134,527	56,886,859	1.40%
2024-08-13	4.27	4.29	4.20	4.28	4.28	qfq	11,514,907	48,911,923	0.71%
2024-08-12	4.34	4.37	4.21	4.25	4.25	qfq	17,623,830	75,395,663	-2.97%
2024-08-09	4.50	4.53	4.37	4.38	4.38	qfq	18,557,160	82,406,104	-2.01%
2024-08-08	4.60	4.60	4.45	4.47	4.47	qfq	27,478,470	123,785,734	-3.25%
2024-08-07	4.53	4.68	4.50	4.62	4.62	qfq	43,541,346	200,629,256	2.90%
2024-08-06	4.48	4.51	4.39	4.49	4.49	qfq	20,575,320	91,560,006	2.51%
2024-08-05	4.63	4.66	4.37	4.38	4.38	qfq	36,973,610	165,968,771	-4.99%
2024-08-02	4.69	4.93	4.59	4.61	4.61	qfq	62,068,152	294,291,753	-3.76%
2024-08-01	4.44	4.94	4.43	4.79	4.79	qfq	78,538,770	374,068,577	6.68%
2024-07-31	4.32	4.51	4.30	4.49	4.49	qfq	27,936,808	123,118,873	4.18%
2024-07-30	4.21	4.38	4.18	4.31	4.31	qfq	24,069,768	103,453,979	2.13%
2024-07-29	4.16	4.27	4.09	4.22	4.22	qfq	17,613,760	73,868,213	1.93%
2024-07-26	3.99	4.15	3.97	4.14	4.14	qfq	15,921,744	65,119,734	3.76%
2024-07-25	3.94	4.04	3.89	3.99	3.99	qfq	11,055,084	43,844,255	0.76%
2024-07-24	4.03	4.07	3.95	3.96	3.96	qfq	10,947,534	43,709,412	-1.98%
2024-07-23	4.16	4.19	4.02	4.04	4.04	qfq	11,501,580	47,307,141	-2.88%
2024-07-22	4.04	4.17	4.00	4.16	4.16	qfq	15,888,540	65,113,030	2.72%
2024-07-19	3.98	4.08	3.97	4.05	4.05	qfq	12,897,073	52,115,265	0.75%
2024-07-18	4.06	4.06	3.90	4.02	4.02	qfq	19,902,550	79,044,452	-1.23%
2024-07-17	4.21	4.24	4.06	4.07	4.07	qfq	16,197,732	66,863,674	-3.33%
2024-07-16	4.19	4.23	4.13	4.21	4.21	qfq	13,156,815	54,957,621	-0.24%
2024-07-15	4.32	4.32	4.19	4.22	4.22	qfq	14,996,338	63,603,706	-2.09%
2024-07-12	4.42	4.44	4.28	4.31	4.31	qfq	19,240,696	83,730,653	-2.71%
2024-07-11	4.30	4.49	4.30	4.43	4.43	qfq	38,931,117	171,458,725	4.73%
2024-07-10	4.51	4.58	4.23	4.23	4.23	qfq	40,103,456	172,140,760	-10.00%
2024-07-09	4.55	4.72	4.50	4.70	4.70	qfq	14,233,039	65,758,595	3.07%
2024-07-08	4.76	4.77	4.53	4.56	4.56	qfq	10,867,410	50,077,257	-4.20%
2024-07-05	4.65	4.78	4.59	4.76	4.76	qfq	10,190,543	47,805,576	2.15%
2024-07-04	4.86	4.87	4.65	4.66	4.66	qfq	10,194,191	48,237,315	-3.72%
2024-07-03	4.93	4.93	4.83	4.84	4.84	qfq	7,698,040	37,454,742	-1.43%
2024-07-02	4.89	5.00	4.86	4.91	4.91	qfq	10,125,483	49,973,428	0.61%
2024-07-01	4.86	4.90	4.72	4.88	4.88	qfq	13,098,379	62,887,968	0.41%
2024-06-28	4.85	4.95	4.81	4.86	4.86	qfq	11,425,580	55,921,876	0.21%
2024-06-27	4.90	4.99	4.83	4.85	4.85	qfq	14,412,590	70,746,462	-1.02%
2024-06-26	4.60	4.91	4.57	4.90	4.90	qfq	18,793,734	89,557,379	6.29%
2024-06-25	4.65	4.73	4.55	4.61	4.61	qfq	10,827,390	50,243,930	-0.65%
2024-06-24	4.86	4.86	4.63	4.64	4.64	qfq	15,786,335	74,534,011	-5.50%
2024-06-21	4.94	4.98	4.82	4.91	4.91	qfq	11,176,896	55,007,581	-1.01%
2024-06-20	5.19	5.19	4.95	4.96	4.96	qfq	17,614,373	88,613,740	-4.06%
2024-06-19	5.23	5.24	5.16	5.17	5.17	qfq	9,321,950	48,435,053	-0.58%
2024-06-18	5.11	5.24	5.07	5.20	5.20	qfq	12,803,663	66,375,888	2.16%
2024-06-17	5.09	5.16	5.07	5.09	5.09	qfq	9,378,331	47,902,038	-0.59%
2024-06-14	5.10	5.13	5.01	5.12	5.12	qfq	9,218,860	46,968,623	0.79%
2024-06-13	5.14	5.17	5.05	5.08	5.08	qfq	10,188,015	51,941,773	-0.59%
2024-06-12	5.00	5.15	4.98	5.11	5.11	qfq	13,106,331	66,851,468	2.00%
2024-06-11	4.94	5.04	4.83	5.01	5.01	qfq	12,732,260	62,979,026	1.42%
2024-06-07	4.87	5.00	4.83	4.94	4.94	qfq	18,255,470	89,754,624	3.13%
2024-06-06	5.02	5.06	4.70	4.79	4.79	qfq	26,131,766	126,078,157	-4.20%
2024-06-05	5.09	5.11	5.00	5.00	5.00	qfq	12,599,023	63,604,099	-2.15%
2024-06-04	5.23	5.25	5.04	5.11	5.11	qfq	18,649,439	94,990,771	-2.85%
2024-06-03	5.33	5.41	5.22	5.26	5.26	qfq	20,419,380	108,513,482	-2.41%
2024-05-31	5.24	5.44	5.24	5.39	5.39	qfq	23,409,941	125,526,533	3.06%
2024-05-30	5.13	5.34	5.06	5.23	5.23	qfq	17,677,200	92,673,213	0.97%
2024-05-29	5.18	5.28	5.14	5.18	5.18	qfq	9,794,693	50,969,113	0.19%
2024-05-28	5.24	5.29	5.15	5.17	5.17	qfq	9,395,426	48,946,555	-1.52%
2024-05-27	5.22	5.28	5.11	5.25	5.25	qfq	11,078,056	57,379,340	0.77%
2024-05-24	5.30	5.35	5.21	5.21	5.21	qfq	10,008,327	52,678,299	-1.70%
2024-05-23	5.46	5.46	5.28	5.30	5.30	qfq	12,867,629	68,861,190	-3.28%
2024-05-22	5.43	5.49	5.38	5.48	5.48	qfq	10,891,502	59,371,356	0.74%
2024-05-21	5.53	5.54	5.40	5.44	5.44	qfq	15,283,960	83,157,744	-1.45%
2024-05-20	5.55	5.63	5.49	5.52	5.52	qfq	15,480,748	85,907,831	-1.08%
2024-05-17	5.54	5.59	5.47	5.58	5.58	qfq	12,833,210	71,149,506	1.45%
2024-05-16	5.46	5.57	5.46	5.50	5.50	qfq	13,451,599	74,267,653	1.10%
2024-05-15	5.54	5.55	5.44	5.44	5.44	qfq	11,465,773	62,853,368	-1.63%
2024-05-14	5.44	5.55	5.42	5.53	5.53	qfq	14,881,559	81,753,067	2.03%
2024-05-13	5.62	5.64	5.37	5.42	5.42	qfq	20,139,068	109,896,754	-4.41%
2024-05-10	5.85	5.87	5.66	5.67	5.67	qfq	16,540,200	94,546,260	-2.58%
2024-05-09	5.73	5.83	5.71	5.82	5.82	qfq	16,296,332	94,347,111	1.57%
2024-05-08	5.98	5.99	5.72	5.73	5.73	qfq	25,342,818	146,998,182	-3.54%
2024-05-07	5.83	5.98	5.79	5.94	5.94	qfq	26,701,800	157,616,504	1.71%
2024-05-06	5.89	5.95	5.79	5.84	5.84	qfq	16,420,221	95,900,098	0.52%
2024-04-30	5.88	5.96	5.72	5.81	5.81	qfq	20,865,778	121,543,323	-1.69%
2024-04-29	5.74	5.95	5.71	5.91	5.91	qfq	23,122,274	135,946,219	2.25%
2024-04-26	5.50	5.83	5.47	5.78	5.78	qfq	23,566,032	134,521,692	4.33%
2024-04-25	5.55	5.61	5.50	5.54	5.54	qfq	18,280,484	101,508,202	-1.25%
2024-04-24	5.42	5.63	5.39	5.61	5.61	qfq	25,099,777	139,308,734	4.28%
2024-04-23	5.27	5.53	5.21	5.38	5.38	qfq	28,431,473	153,357,946	3.66%
2024-04-22	5.20	5.30	4.99	5.19	5.19	qfq	18,929,790	98,002,663	-1.14%
2024-04-19	5.42	5.44	5.22	5.25	5.25	qfq	22,490,663	119,616,493	-3.67%
2024-04-18	5.47	5.60	5.32	5.45	5.45	qfq	24,452,812	133,599,301	0.00%
2024-04-17	5.10	5.48	5.10	5.45	5.45	qfq	28,288,201	151,808,388	7.92%
2024-04-16	5.57	5.59	5.05	5.05	5.05	qfq	36,374,168	188,736,559	-9.98%
2024-04-15	5.85	5.92	5.46	5.61	5.61	qfq	29,894,693	168,822,161	-5.08%
2024-04-12	5.96	6.04	5.90	5.91	5.91	qfq	15,840,263	94,602,791	-0.84%
2024-04-11	5.93	6.08	5.93	5.96	5.96	qfq	17,634,929	106,120,685	-0.67%
2024-04-10	6.22	6.22	5.88	6.00	6.00	qfq	28,260,663	170,057,657	-3.54%
2024-04-09	6.21	6.37	6.16	6.22	6.22	qfq	21,818,487	135,894,011	1.14%
2024-04-08	6.32	6.35	6.13	6.15	6.15	qfq	24,017,033	149,811,926	-3.61%
2024-04-03	6.56	6.62	6.32	6.38	6.38	qfq	28,489,995	182,898,913	-3.63%
2024-04-02	6.73	6.77	6.57	6.62	6.62	qfq	35,720,329	237,407,854	-2.79%
2024-04-01	6.85	6.90	6.67	6.81	6.81	qfq	51,827,902	350,499,254	0.59%
2024-03-29	6.35	6.85	6.25	6.77	6.77	qfq	60,707,854	398,514,409	6.45%
2024-03-28	6.00	6.42	5.99	6.36	6.36	qfq	33,683,422	211,793,790	5.65%
2024-03-27	6.35	6.39	6.01	6.02	6.02	qfq	29,860,200	184,153,133	-5.79%
2024-03-26	6.50	6.60	6.27	6.39	6.39	qfq	30,802,160	197,743,674	-2.44%
2024-03-25	6.71	6.83	6.47	6.55	6.55	qfq	42,378,535	283,682,958	-2.96%
2024-03-22	6.84	6.87	6.61	6.75	6.75	qfq	49,661,239	334,183,186	-1.46%
2024-03-21	6.76	6.92	6.76	6.85	6.85	qfq	57,573,437	393,776,317	2.24%
2024-03-20	6.61	6.79	6.58	6.70	6.70	qfq	39,064,255	261,579,156	1.21%
2024-03-19	6.64	6.74	6.59	6.62	6.62	qfq	44,415,146	295,411,858	-0.75%
2024-03-18	6.61	6.69	6.54	6.67	6.67	qfq	57,117,704	377,793,975	0.45%
2024-03-15	6.38	6.79	6.24	6.64	6.64	qfq	83,977,466	550,832,907	4.57%
2024-03-14	6.45	6.48	6.23	6.35	6.35	qfq	42,034,962	267,179,349	-2.76%
2024-03-13	6.36	6.67	6.29	6.53	6.53	qfq	63,998,269	415,237,280	3.00%
2024-03-12	6.35	6.42	6.28	6.34	6.34	qfq	30,067,905	190,609,971	0.63%
2024-03-11	6.22	6.30	6.15	6.30	6.30	qfq	29,394,372	183,193,510	0.32%
2024-03-08	6.08	6.33	6.06	6.28	6.28	qfq	38,489,236	239,125,266	3.12%
2024-03-07	6.27	6.31	6.03	6.09	6.09	qfq	38,717,232	238,895,455	-3.03%
2024-03-06	6.18	6.36	6.18	6.28	6.28	qfq	33,814,581	212,164,784	0.80%
2024-03-05	6.37	6.38	6.18	6.23	6.23	qfq	46,860,100	294,783,466	-3.11%
2024-03-04	6.34	6.44	6.19	6.43	6.43	qfq	59,343,056	376,029,327	-0.16%
2024-03-01	6.33	6.55	6.24	6.44	6.44	qfq	97,054,687	620,811,494	2.06%
2024-02-29	5.65	6.31	5.64	6.31	6.31	qfq	93,237,687	575,946,859	9.93%
2024-02-28	6.36	6.41	5.74	5.74	5.74	qfq	76,755,130	472,097,231	-9.18%
2024-02-27	5.95	6.32	5.94	6.32	6.32	qfq	66,862,776	410,312,233	3.44%
2024-02-26	5.86	6.44	5.72	6.11	6.11	qfq	77,791,381	476,837,242	4.44%
2024-02-23	5.62	5.87	5.60	5.85	5.85	qfq	41,126,960	236,445,408	5.03%
2024-02-22	5.30	5.57	5.28	5.57	5.57	qfq	33,311,150	182,546,009	4.31%
2024-02-21	5.22	5.54	5.16	5.34	5.34	qfq	33,708,565	181,829,380	0.95%
2024-02-20	5.16	5.31	5.03	5.29	5.29	qfq	30,425,186	158,274,211	3.12%
2024-02-19	4.95	5.18	4.95	5.13	5.13	qfq	34,366,743	174,683,851	5.56%
2024-02-08	4.49	4.87	4.40	4.86	4.86	qfq	38,207,954	177,979,974	9.71%
2024-02-07	4.49	4.60	4.31	4.43	4.43	qfq	40,156,684	179,647,328	-1.34%
2024-02-06	4.38	4.69	4.16	4.49	4.49	qfq	55,225,460	238,701,370	-2.81%
2024-02-05	5.09	5.09	4.62	4.62	4.62	qfq	28,759,821	134,504,137	-9.94%
2024-02-02	5.49	5.63	4.91	5.13	5.13	qfq	32,093,784	167,408,393	-6.04%
2024-02-01	5.44	5.63	5.29	5.46	5.46	qfq	26,080,614	142,111,973	-1.27%
2024-01-31	5.86	5.96	5.53	5.53	5.53	qfq	40,719,712	231,644,636	-9.93%
2024-01-30	6.32	6.42	6.12	6.14	6.14	qfq	12,232,803	76,600,844	-3.61%
2024-01-29	6.62	6.65	6.35	6.37	6.37	qfq	16,367,717	105,636,852	-3.78%
2024-01-26	6.63	6.76	6.57	6.62	6.62	qfq	15,761,412	104,936,207	-0.15%
2024-01-25	6.30	6.65	6.23	6.63	6.63	qfq	24,895,420	162,035,452	5.24%
2024-01-24	6.19	6.32	6.01	6.30	6.30	qfq	17,812,921	110,338,736	1.78%
2024-01-23	6.10	6.25	6.05	6.19	6.19	qfq	12,879,000	79,603,442	0.49%
2024-01-22	6.58	6.60	6.07	6.16	6.16	qfq	20,613,089	130,219,696	-6.38%
2024-01-19	6.68	6.77	6.58	6.58	6.58	qfq	11,035,140	73,587,219	-1.50%
2024-01-18	6.61	6.70	6.46	6.68	6.68	qfq	18,361,112	120,519,081	0.00%
2024-01-17	6.86	6.89	6.67	6.68	6.68	qfq	14,013,540	94,958,562	-2.62%
2024-01-16	6.98	6.98	6.77	6.86	6.86	qfq	18,761,040	128,420,822	-1.86%
2024-01-15	6.83	7.10	6.83	6.99	6.99	qfq	19,208,591	134,011,747	1.45%
2024-01-12	6.93	6.99	6.79	6.89	6.89	qfq	16,318,650	111,953,869	-1.01%
2024-01-11	6.78	7.01	6.77	6.96	6.96	qfq	15,397,670	106,537,870	2.65%
2024-01-10	6.91	6.92	6.77	6.78	6.78	qfq	12,362,617	84,327,457	-2.45%
2024-01-09	6.90	7.01	6.87	6.95	6.95	qfq	13,574,250	94,213,781	1.02%
2024-01-08	7.00	7.04	6.88	6.88	6.88	qfq	12,811,438	89,180,518	-1.99%
2024-01-05	7.23	7.23	6.98	7.02	7.02	qfq	15,725,997	111,519,936	-2.50%
2024-01-04	7.18	7.24	7.11	7.20	7.20	qfq	13,502,480	97,008,795	0.14%
2024-01-03	7.22	7.28	7.13	7.19	7.19	qfq	16,450,250	118,331,972	-0.96%
2024-01-02	7.22	7.30	7.17	7.26	7.26	qfq	19,590,491	141,885,283	0.55%
2023-12-29	7.08	7.24	7.04	7.22	7.22	qfq	23,413,663	167,868,095	1.98%
2023-12-28	6.90	7.11	6.80	7.08	7.08	qfq	22,609,431	158,095,058	2.31%
2023-12-27	6.81	6.95	6.76	6.92	6.92	qfq	19,253,261	132,275,855	2.06%
2023-12-26	6.94	6.95	6.73	6.78	6.78	qfq	25,579,489	173,878,119	-2.31%
2023-12-25	7.09	7.16	6.90	6.94	6.94	qfq	23,056,434	160,707,164	-1.84%
2023-12-22	7.29	7.34	7.03	7.07	7.07	qfq	32,532,317	232,766,261	-3.02%
2023-12-21	7.20	7.31	7.15	7.29	7.29	qfq	22,007,646	159,368,051	0.55%
2023-12-20	7.50	7.54	7.23	7.25	7.25	qfq	35,353,910	259,318,185	-3.59%
2023-12-19	7.50	7.64	7.44	7.52	7.52	qfq	23,301,206	175,361,238	0.13%
2023-12-18	7.70	7.85	7.48	7.51	7.51	qfq	49,380,926	375,077,160	-3.84%
2023-12-15	7.55	8.08	7.43	7.81	7.81	qfq	75,444,969	584,494,691	3.31%
2023-12-14	7.58	7.85	7.55	7.56	7.56	qfq	30,011,530	230,231,892	0.13%
2023-12-13	7.76	7.76	7.55	7.55	7.55	qfq	29,767,662	226,787,891	-2.71%
2023-12-12	7.65	7.80	7.63	7.76	7.76	qfq	29,214,226	226,063,961	1.04%
2023-12-11	7.61	7.70	7.50	7.68	7.68	qfq	28,374,480	215,485,271	0.92%
2023-12-08	7.63	7.70	7.50	7.61	7.61	qfq	30,672,843	233,448,003	-0.26%
2023-12-07	7.57	7.69	7.57	7.63	7.63	qfq	24,809,068	189,177,304	0.79%
2023-12-06	7.55	7.68	7.53	7.57	7.57	qfq	28,555,900	216,804,244	-0.39%
2023-12-05	7.83	7.87	7.59	7.60	7.60	qfq	34,347,596	264,593,377	-3.92%
2023-12-04	7.85	8.01	7.81	7.91	7.91	qfq	48,535,173	384,792,999	1.28%
2023-12-01	7.63	7.84	7.57	7.81	7.81	qfq	36,352,163	281,530,340	2.90%
2023-11-30	7.75	7.75	7.51	7.59	7.59	qfq	34,233,561	260,091,222	-1.68%
2023-11-29	7.74	7.82	7.68	7.72	7.72	qfq	30,305,870	234,412,077	-1.15%
2023-11-28	7.83	7.89	7.71	7.81	7.81	qfq	35,014,531	272,663,327	0.00%
2023-11-27	7.81	7.98	7.70	7.81	7.81	qfq	49,401,569	385,239,994	-1.26%
2023-11-24	8.29	8.34	7.85	7.91	7.91	qfq	77,279,697	621,780,119	-4.12%
2023-11-23	8.35	8.42	8.11	8.25	8.25	qfq	79,781,150	656,769,289	-2.25%
2023-11-22	8.41	8.86	8.32	8.44	8.44	qfq	131,927,930	1,122,044,517	-1.97%
2023-11-21	8.18	9.00	8.05	8.61	8.61	qfq	192,114,218	1,650,639,344	5.26%
2023-11-20	8.19	8.21	8.00	8.18	8.18	qfq	64,475,789	522,037,399	-0.24%
2023-11-17	8.28	8.31	8.10	8.20	8.20	qfq	82,600,026	677,040,464	-0.36%
2023-11-16	7.92	8.26	7.89	8.23	8.23	qfq	109,161,330	887,985,483	3.13%
2023-11-15	8.10	8.10	7.86	7.98	7.98	qfq	77,921,952	620,333,086	-1.48%
2023-11-14	7.87	8.13	7.82	8.10	8.10	qfq	118,118,643	945,125,498	3.05%
2023-11-13	7.58	7.86	7.55	7.86	7.86	qfq	76,294,804	592,167,430	3.29%
2023-11-10	7.68	7.76	7.61	7.61	7.61	qfq	46,034,578	353,407,968	-1.04%
2023-11-09	7.86	7.87	7.64	7.69	7.69	qfq	63,536,518	491,048,483	-2.41%
2023-11-08	7.84	7.96	7.71	7.88	7.88	qfq	84,425,040	661,863,850	0.64%
2023-11-07	7.73	7.85	7.69	7.83	7.83	qfq	74,702,269	583,009,235	0.77%
2023-11-06	7.58	7.83	7.56	7.77	7.77	qfq	81,741,855	629,401,684	2.64%
2023-11-03	7.49	7.63	7.45	7.57	7.57	qfq	65,498,468	493,943,455	1.47%
2023-11-02	7.75	7.79	7.43	7.46	7.46	qfq	116,853,581	882,363,385	-4.60%
2023-11-01	8.03	8.05	7.78	7.82	7.82	qfq	96,919,966	768,536,614	-4.17%
2023-10-31	7.99	8.25	7.77	8.16	8.16	qfq	167,702,498	1,346,778,165	2.00%
2023-10-30	8.12	8.30	7.83	8.00	8.00	qfq	199,940,206	1,600,192,536	-8.05%
2023-10-27	8.58	9.16	8.38	8.70	8.70	qfq	263,111,771	2,315,403,065	1.64%
2023-10-26	9.57	9.75	8.35	8.56	8.56	qfq	331,105,765	3,034,154,799	-3.39%
2023-10-25	8.69	8.86	8.40	8.86	8.86	qfq	177,208,267	1,550,849,134	10.06%
2023-10-24	7.81	8.05	7.71	8.05	8.05	qfq	56,924,526	451,105,522	9.97%
2023-10-23	6.56	7.32	6.51	7.32	7.32	qfq	111,875,390	802,238,930	10.08%
2023-10-20	6.74	6.90	6.60	6.65	6.65	qfq	67,944,488	456,444,701	-3.48%
2023-10-19	6.54	7.25	6.51	6.89	6.89	qfq	106,045,585	734,821,661	4.55%
2023-10-18	6.72	6.75	6.53	6.59	6.59	qfq	32,761,437	215,826,681	-2.80%
2023-10-17	6.64	6.85	6.48	6.78	6.78	qfq	46,694,083	312,497,726	2.26%
2023-10-16	6.68	6.74	6.58	6.63	6.63	qfq	32,602,148	216,718,095	-1.63%
2023-10-13	6.57	6.83	6.51	6.74	6.74	qfq	53,294,867	358,367,349	2.28%
2023-10-12	6.62	6.65	6.50	6.59	6.59	qfq	29,460,308	193,271,500	-1.05%
2023-10-11	6.55	6.70	6.48	6.66	6.66	qfq	43,806,447	289,368,714	0.60%
2023-10-10	6.33	6.88	6.32	6.62	6.62	qfq	59,826,964	397,616,725	4.58%
2023-10-09	6.32	6.40	6.26	6.33	6.33	qfq	21,037,611	133,288,847	0.64%
2023-09-28	6.20	6.36	6.18	6.29	6.29	qfq	15,925,420	100,170,354	1.94%
2023-09-27	6.25	6.28	6.17	6.17	6.17	qfq	14,918,284	92,580,014	-1.44%
2023-09-26	6.25	6.33	6.22	6.26	6.26	qfq	13,178,807	82,716,225	-0.16%
2023-09-25	6.43	6.46	6.25	6.27	6.27	qfq	17,360,491	109,835,704	-2.34%
2023-09-22	6.32	6.44	6.20	6.42	6.42	qfq	19,088,690	121,396,475	1.90%
2023-09-21	6.18	6.57	6.13	6.30	6.30	qfq	27,783,006	176,605,959	2.11%
2023-09-20	6.26	6.35	6.16	6.17	6.17	qfq	14,732,514	91,834,263	-1.91%
2023-09-19	6.40	6.45	6.27	6.29	6.29	qfq	15,193,339	95,971,092	-2.48%
2023-09-18	6.50	6.53	6.35	6.45	6.45	qfq	13,845,300	89,264,097	-0.31%
2023-09-15	6.58	6.61	6.45	6.47	6.47	qfq	15,856,775	103,190,037	-1.82%
2023-09-14	6.56	6.70	6.53	6.59	6.59	qfq	20,280,810	134,068,327	0.76%
2023-09-13	6.65	6.68	6.45	6.54	6.54	qfq	19,010,810	124,485,138	-1.80%
2023-09-12	6.71	6.78	6.62	6.66	6.66	qfq	16,831,954	112,300,679	-1.04%
2023-09-11	6.78	6.85	6.64	6.73	6.73	qfq	26,283,232	176,387,793	-0.44%
2023-09-08	6.58	6.83	6.51	6.76	6.76	qfq	35,620,029	238,507,003	1.96%
2023-09-07	6.70	6.79	6.62	6.63	6.63	qfq	26,970,775	180,979,648	-1.34%
2023-09-06	6.58	6.74	6.54	6.72	6.72	qfq	27,595,187	184,452,762	1.66%
2023-09-05	6.55	6.70	6.55	6.61	6.61	qfq	26,446,592	175,416,827	0.30%
2023-09-04	6.47	6.60	6.45	6.59	6.59	qfq	21,321,220	139,579,879	2.17%
2023-09-01	6.51	6.53	6.39	6.45	6.45	qfq	16,636,296	107,414,944	-1.07%
2023-08-31	6.43	6.55	6.42	6.52	6.52	qfq	23,739,275	154,199,049	0.31%
2023-08-30	6.38	6.56	6.35	6.50	6.50	qfq	37,566,592	243,260,043	1.56%
2023-08-29	5.93	6.45	5.93	6.40	6.40	qfq	40,576,865	254,695,061	7.93%
2023-08-28	6.07	6.10	5.92	5.93	5.93	qfq	24,993,388	150,426,747	4.04%
2023-08-25	5.98	5.98	5.67	5.70	5.70	qfq	18,674,640	108,053,384	-5.00%
2023-08-24	6.02	6.07	5.96	6.00	6.00	qfq	9,417,973	56,647,754	-0.17%
2023-08-23	6.04	6.09	5.94	6.01	6.01	qfq	11,647,618	70,201,003	-1.15%
2023-08-22	5.96	6.08	5.95	6.08	6.08	qfq	10,557,156	63,611,263	2.18%
2023-08-21	6.00	6.07	5.95	5.95	5.95	qfq	7,212,893	43,381,357	-0.17%
2023-08-18	6.08	6.12	5.96	5.96	5.96	qfq	8,967,223	54,053,384	-2.13%
2023-08-17	5.94	6.10	5.86	6.09	6.09	qfq	11,854,170	71,399,437	2.53%
2023-08-16	6.11	6.15	5.90	5.94	5.94	qfq	13,578,509	81,758,033	-2.78%
2023-08-15	6.25	6.26	6.06	6.11	6.11	qfq	11,991,861	73,748,668	-2.40%
2023-08-14	6.12	6.26	6.11	6.26	6.26	qfq	7,378,400	45,644,472	1.13%
2023-08-11	6.28	6.29	6.19	6.19	6.19	qfq	9,109,900	56,730,201	-0.80%
2023-08-10	6.21	6.31	6.20	6.24	6.24	qfq	5,982,903	37,375,715	0.16%
2023-08-09	6.33	6.34	6.22	6.23	6.23	qfq	7,788,432	48,780,222	-1.11%
2023-08-08	6.41	6.43	6.29	6.30	6.30	qfq	12,495,980	79,272,136	-1.56%
2023-08-07	6.37	6.46	6.34	6.40	6.40	qfq	16,990,780	108,805,893	0.95%
2023-08-04	6.24	6.36	6.23	6.34	6.34	qfq	17,239,006	108,871,719	1.60%
2023-08-03	6.24	6.28	6.21	6.24	6.24	qfq	7,363,521	45,909,855	-0.32%
2023-08-02	6.29	6.29	6.22	6.26	6.26	qfq	10,679,031	66,689,115	-0.48%
2023-08-01	6.35	6.35	6.24	6.29	6.29	qfq	15,856,271	99,416,963	-0.94%
2023-07-31	6.19	6.40	6.18	6.35	6.35	qfq	22,105,601	139,729,994	2.42%
2023-07-28	6.20	6.24	6.13	6.20	6.20	qfq	16,117,221	99,792,726	-0.16%
2023-07-27	6.34	6.38	6.19	6.21	6.21	qfq	21,625,632	135,617,864	-2.20%
2023-07-26	6.50	6.50	6.33	6.35	6.35	qfq	22,331,474	142,510,528	-2.61%
2023-07-25	6.45	6.54	6.43	6.52	6.52	qfq	20,934,570	136,140,466	1.88%
2023-07-24	6.40	6.48	6.33	6.40	6.40	qfq	15,440,460	99,072,565	-0.16%
2023-07-21	6.39	6.45	6.30	6.41	6.41	qfq	23,336,260	148,996,452	0.31%
2023-07-20	6.58	6.61	6.38	6.39	6.39	qfq	30,456,330	197,496,003	-2.44%
2023-07-19	6.61	6.63	6.47	6.55	6.55	qfq	32,133,094	210,217,183	-0.91%
2023-07-18	6.82	6.83	6.58	6.61	6.61	qfq	44,300,163	293,881,553	-3.08%