SECURITY DETAIL · RAW DATA

东方锆业002167.SZ

ASZSECNYSTOCK

最近收盘价17.022026-07-17

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）107,821,524

成交额（元）1,900,077,153

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	17.21	18.58	16.59	17.02	17.02	qfq	107,821,524	1,900,077,153	-1.62%
2026-07-16	16.88	17.95	16.62	17.30	17.30	qfq	59,092,913	1,030,881,227	-1.26%
2026-07-15	18.40	18.60	17.40	17.52	17.52	qfq	63,664,208	1,134,449,640	-3.10%
2026-07-14	17.04	18.17	16.95	18.08	18.08	qfq	77,832,125	1,370,632,952	2.20%
2026-07-13	19.01	19.55	17.69	17.69	17.69	qfq	82,663,482	1,513,341,542	-9.97%
2026-07-10	19.61	21.62	19.30	19.65	19.65	qfq	128,964,680	2,648,980,209	0.00%
2026-07-09	20.01	20.67	18.58	19.65	19.65	qfq	104,923,822	2,053,131,204	-2.24%
2026-07-08	22.22	22.65	20.10	20.10	20.10	qfq	92,116,066	1,929,936,179	-9.99%
2026-07-07	23.94	24.45	22.01	22.33	22.33	qfq	102,785,812	2,376,416,472	-6.73%
2026-07-06	25.38	26.30	23.73	23.94	23.94	qfq	118,096,899	2,923,941,868	-4.39%
2026-07-03	26.10	26.85	23.73	25.04	25.04	qfq	166,261,020	4,180,842,412	-3.88%
2026-07-02	23.51	26.71	23.50	26.05	26.05	qfq	198,469,217	5,096,818,540	7.29%
2026-07-01	22.32	24.28	22.32	24.28	24.28	qfq	165,513,652	3,966,088,328	10.01%
2026-06-30	19.51	22.07	18.42	22.07	22.07	qfq	152,554,281	3,077,236,010	10.02%
2026-06-29	21.56	21.85	19.48	20.06	20.06	qfq	140,042,131	2,848,535,894	-6.96%
2026-06-26	21.78	22.23	20.49	21.56	21.56	qfq	169,890,943	3,604,982,688	-5.31%
2026-06-25	21.42	23.06	21.41	22.77	22.77	qfq	221,747,750	4,886,693,730	6.10%
2026-06-24	19.60	21.46	19.52	21.46	21.46	qfq	301,403,488	6,178,910,996	9.99%
2026-06-23	19.51	19.51	19.51	19.51	19.51	qfq	98,064,017	1,913,228,972	9.98%
2026-06-22	17.74	17.74	17.74	17.74	17.74	qfq	5,813,405	103,129,805	9.98%
2026-06-18	16.13	16.13	16.13	16.13	16.13	qfq	28,278,748	456,136,205	10.03%
2026-06-17	15.00	15.13	14.50	14.66	14.66	qfq	80,383,135	1,180,823,762	-4.12%
2026-06-16	14.50	15.55	14.38	15.29	15.29	qfq	111,832,807	1,690,282,052	3.66%
2026-06-15	14.39	14.75	14.22	14.75	14.75	qfq	103,660,586	1,499,298,924	3.87%
2026-06-12	14.02	14.49	13.87	14.20	14.20	qfq	103,533,948	1,468,255,792	2.53%
2026-06-11	13.73	14.10	13.57	13.85	13.85	qfq	64,936,593	897,038,098	0.29%
2026-06-10	14.11	14.25	13.71	13.81	13.81	qfq	67,315,857	935,952,880	-0.65%
2026-06-09	12.96	14.03	12.92	13.90	13.90	qfq	109,854,272	1,509,288,276	9.02%
2026-06-08	12.96	13.64	12.50	12.75	12.75	qfq	62,332,107	809,954,264	-6.59%
2026-06-05	13.83	14.30	13.53	13.65	13.65	qfq	71,592,494	993,619,030	-2.78%
2026-06-04	14.08	14.26	13.77	14.04	14.04	qfq	95,712,957	1,334,184,917	-4.68%
2026-06-03	13.30	14.73	13.21	14.73	14.73	qfq	78,784,585	1,127,291,343	10.01%
2026-06-02	13.04	13.52	12.80	13.39	13.39	qfq	41,927,788	553,076,647	2.92%
2026-06-01	13.37	13.57	12.88	13.01	13.01	qfq	40,550,763	531,746,978	-2.91%
2026-05-29	13.60	14.48	13.31	13.40	13.40	qfq	78,815,146	1,092,149,758	-2.55%
2026-05-28	13.00	14.11	12.99	13.75	13.75	qfq	80,026,270	1,098,259,945	4.88%
2026-05-27	12.86	13.49	12.83	13.11	13.11	qfq	50,070,519	660,009,583	0.85%
2026-05-26	12.65	13.16	12.48	13.00	13.00	qfq	35,683,318	461,034,277	1.72%
2026-05-25	12.90	13.19	12.59	12.78	12.78	qfq	35,271,543	452,892,126	0.00%
2026-05-22	12.01	12.88	11.94	12.78	12.78	qfq	49,539,150	619,616,051	6.86%
2026-05-21	12.14	12.74	11.95	11.96	11.96	qfq	39,706,663	491,895,479	-0.91%
2026-05-20	11.88	12.26	11.66	12.07	12.07	qfq	29,430,296	351,102,025	0.58%
2026-05-19	12.34	12.34	11.85	12.00	12.00	qfq	26,510,397	317,740,635	-3.15%
2026-05-18	12.04	12.55	11.85	12.39	12.39	qfq	27,684,532	338,874,367	0.98%
2026-05-15	12.63	12.67	12.20	12.27	12.27	qfq	28,658,347	354,464,867	-2.93%
2026-05-14	13.48	13.49	12.64	12.64	12.64	qfq	39,995,536	517,085,488	-6.30%
2026-05-13	13.32	13.64	13.25	13.49	13.49	qfq	27,131,486	366,698,538	0.45%
2026-05-12	13.82	13.88	13.31	13.43	13.43	qfq	30,196,674	406,558,654	-2.11%
2026-05-11	13.85	14.15	13.61	13.72	13.72	qfq	38,715,868	533,561,537	1.70%
2026-05-08	13.30	13.69	13.29	13.49	13.49	qfq	29,376,279	396,830,742	0.52%
2026-05-07	13.45	13.55	13.27	13.42	13.42	qfq	29,342,279	392,912,221	0.52%
2026-05-06	12.96	13.35	12.90	13.35	13.35	qfq	31,046,543	408,580,624	3.41%
2026-04-30	13.12	13.17	12.87	12.91	12.91	qfq	22,209,842	288,054,336	-1.97%
2026-04-29	12.65	13.22	12.61	13.17	13.17	qfq	28,831,417	376,460,484	3.54%
2026-04-28	13.20	13.24	12.65	12.72	12.72	qfq	31,800,306	408,158,911	-4.29%
2026-04-27	12.99	13.41	12.90	13.29	13.29	qfq	32,224,917	426,402,762	2.15%
2026-04-24	12.73	13.10	12.61	13.01	13.01	qfq	20,379,655	262,816,110	1.17%
2026-04-23	13.03	13.09	12.68	12.86	12.86	qfq	26,870,614	344,554,711	-1.53%
2026-04-22	12.97	13.13	12.92	13.06	13.06	qfq	22,589,146	294,024,085	-0.31%
2026-04-21	13.14	13.18	12.75	13.10	13.10	qfq	29,321,586	382,089,557	-1.73%
2026-04-20	13.10	13.34	13.05	13.33	13.33	qfq	29,552,414	391,268,696	1.45%
2026-04-17	12.88	13.20	12.87	13.14	13.14	qfq	20,384,518	266,812,775	1.47%
2026-04-16	12.66	13.00	12.62	12.95	12.95	qfq	21,677,712	278,619,511	2.37%
2026-04-15	13.00	13.07	12.60	12.65	12.65	qfq	21,501,582	275,972,076	-1.86%
2026-04-14	12.84	12.96	12.72	12.89	12.89	qfq	19,691,298	252,572,278	1.58%
2026-04-13	12.60	12.75	12.56	12.69	12.69	qfq	19,481,552	246,640,544	0.48%
2026-04-10	12.52	12.78	12.47	12.63	12.63	qfq	24,340,242	308,454,048	1.69%
2026-04-09	12.41	12.55	12.33	12.42	12.42	qfq	17,324,956	215,422,457	-1.35%
2026-04-08	12.23	12.60	12.02	12.59	12.59	qfq	29,234,603	362,465,913	6.07%
2026-04-07	11.69	11.91	11.69	11.87	11.87	qfq	13,223,326	156,313,010	2.06%
2026-04-03	11.97	12.06	11.60	11.63	11.63	qfq	14,860,619	174,232,931	-2.76%
2026-04-02	12.31	12.31	11.87	11.96	11.96	qfq	16,886,307	203,533,798	-2.84%
2026-04-01	12.36	12.45	12.20	12.31	12.31	qfq	16,275,314	199,965,368	1.48%
2026-03-31	12.39	12.49	12.13	12.13	12.13	qfq	20,720,709	254,494,810	-2.10%
2026-03-30	12.39	12.51	12.19	12.39	12.39	qfq	23,201,884	286,751,277	-0.40%
2026-03-27	11.88	12.55	11.83	12.44	12.44	qfq	29,374,559	362,843,513	2.89%
2026-03-26	12.20	12.37	12.02	12.09	12.09	qfq	22,177,903	270,097,681	-1.14%
2026-03-25	12.31	12.36	12.12	12.23	12.23	qfq	28,558,897	349,692,383	1.66%
2026-03-24	12.01	12.08	11.53	12.03	12.03	qfq	30,054,550	354,795,934	2.56%
2026-03-23	12.18	12.40	11.58	11.73	11.73	qfq	39,401,020	473,247,227	-6.31%
2026-03-20	12.90	13.07	12.50	12.52	12.52	qfq	27,212,302	348,959,921	-1.80%
2026-03-19	13.27	13.27	12.70	12.75	12.75	qfq	34,738,906	448,829,532	-5.56%
2026-03-18	13.45	13.57	13.21	13.50	13.50	qfq	24,300,475	324,703,011	0.52%
2026-03-17	13.90	14.00	13.40	13.43	13.43	qfq	30,453,339	417,429,264	-3.31%
2026-03-16	13.81	14.01	13.52	13.89	13.89	qfq	35,238,351	485,077,413	-0.43%
2026-03-13	14.36	14.68	13.89	13.95	13.95	qfq	53,629,176	761,489,595	-3.59%
2026-03-12	14.54	14.85	14.31	14.47	14.47	qfq	53,673,432	779,372,192	-0.89%
2026-03-11	14.68	15.09	14.49	14.60	14.60	qfq	57,560,255	848,220,159	-1.35%
2026-03-10	15.26	15.30	14.68	14.80	14.80	qfq	55,023,661	816,529,749	-2.37%
2026-03-09	14.97	15.43	14.66	15.16	15.16	qfq	72,887,043	1,098,811,217	0.13%
2026-03-06	15.36	15.59	14.94	15.14	15.14	qfq	71,908,332	1,097,293,573	-1.62%
2026-03-05	16.50	16.60	15.29	15.39	15.39	qfq	132,213,279	2,067,637,761	-4.23%
2026-03-04	14.30	16.07	14.20	16.07	16.07	qfq	92,604,429	1,438,146,984	9.99%
2026-03-03	15.46	15.86	14.56	14.61	14.61	qfq	110,795,636	1,673,509,489	-5.68%
2026-03-02	16.00	16.20	15.10	15.49	15.49	qfq	146,941,863	2,283,096,260	-0.58%
2026-02-27	14.14	15.58	14.11	15.58	15.58	qfq	85,045,399	1,293,734,435	10.03%
2026-02-26	14.30	14.48	14.13	14.16	14.16	qfq	42,919,784	612,452,768	-0.63%
2026-02-25	13.53	14.44	13.50	14.25	14.25	qfq	56,269,062	791,619,335	5.24%
2026-02-24	13.28	13.76	13.19	13.54	13.54	qfq	35,124,331	475,010,347	4.96%
2026-02-13	13.10	13.26	12.88	12.90	12.90	qfq	23,069,923	301,115,258	-3.01%
2026-02-12	13.10	13.45	13.08	13.30	13.30	qfq	29,920,867	399,109,801	0.91%
2026-02-11	12.80	13.45	12.78	13.18	13.18	qfq	34,717,538	460,678,432	2.65%
2026-02-10	13.10	13.20	12.82	12.84	12.84	qfq	19,571,914	253,292,082	-1.98%
2026-02-09	13.20	13.28	12.96	13.10	13.10	qfq	26,182,099	341,905,530	0.92%
2026-02-06	12.13	13.40	12.06	12.98	12.98	qfq	44,480,862	570,598,285	4.51%
2026-02-05	12.93	13.00	12.33	12.42	12.42	qfq	32,414,096	407,439,396	-5.26%
2026-02-04	13.21	13.40	12.92	13.11	13.11	qfq	28,581,757	375,131,856	-0.38%
2026-02-03	12.88	13.18	12.58	13.16	13.16	qfq	36,080,025	465,570,442	3.79%
2026-02-02	13.24	13.45	12.66	12.68	12.68	qfq	47,422,253	617,487,914	-6.83%
2026-01-30	13.85	13.88	13.00	13.61	13.61	qfq	67,201,771	905,265,206	-4.56%
2026-01-29	15.00	15.01	14.13	14.26	14.26	qfq	86,568,262	1,252,225,111	-5.25%
2026-01-28	14.49	15.23	14.26	15.05	15.05	qfq	92,422,839	1,372,294,306	3.94%
2026-01-27	14.62	14.94	14.26	14.48	14.48	qfq	63,881,241	924,564,438	-3.14%
2026-01-26	14.79	15.30	14.60	14.95	14.95	qfq	94,949,310	1,415,287,576	2.75%
2026-01-23	14.11	14.60	13.95	14.55	14.55	qfq	66,287,743	952,272,297	3.78%
2026-01-22	13.80	14.22	13.76	14.02	14.02	qfq	39,856,312	558,261,172	0.86%
2026-01-21	13.55	14.07	13.49	13.90	13.90	qfq	43,070,641	596,380,655	1.83%
2026-01-20	13.95	14.02	13.39	13.65	13.65	qfq	47,652,914	649,399,656	-2.08%
2026-01-19	13.67	14.11	13.67	13.94	13.94	qfq	70,352,453	976,912,397	3.34%
2026-01-16	13.50	13.85	13.41	13.49	13.49	qfq	50,613,834	690,317,148	0.60%
2026-01-15	13.14	13.61	13.13	13.41	13.41	qfq	41,290,594	555,184,216	0.68%
2026-01-14	13.51	13.83	13.12	13.32	13.32	qfq	68,580,995	925,439,325	1.83%
2026-01-13	13.30	13.47	13.05	13.08	13.08	qfq	51,584,338	680,436,286	-2.97%
2026-01-12	13.61	13.66	13.24	13.48	13.48	qfq	46,301,654	620,135,339	0.00%
2026-01-09	13.10	13.61	13.05	13.48	13.48	qfq	44,592,755	600,013,308	2.43%
2026-01-08	12.95	13.48	12.95	13.16	13.16	qfq	35,050,260	463,736,422	0.53%
2026-01-07	13.40	13.49	13.00	13.09	13.09	qfq	42,174,529	555,854,371	-0.08%
2026-01-06	12.79	13.14	12.79	13.10	13.10	qfq	39,524,071	514,780,536	3.31%
2026-01-05	12.43	12.74	12.39	12.68	12.68	qfq	25,651,659	323,307,496	2.67%
2025-12-31	12.54	12.58	12.29	12.35	12.35	qfq	15,718,298	194,955,779	-0.32%
2025-12-30	12.30	12.49	12.19	12.39	12.39	qfq	15,009,850	185,738,054	-0.24%
2025-12-29	12.62	12.68	12.39	12.42	12.42	qfq	20,896,615	261,412,856	-1.58%
2025-12-26	12.49	12.74	12.44	12.62	12.62	qfq	29,962,892	377,238,814	1.53%
2025-12-25	12.41	12.48	12.26	12.43	12.43	qfq	16,052,089	198,521,131	0.00%
2025-12-24	12.42	12.49	12.30	12.43	12.43	qfq	18,025,962	223,276,000	0.08%
2025-12-23	12.34	12.62	12.25	12.42	12.42	qfq	29,798,512	370,967,488	0.65%
2025-12-22	12.22	12.42	12.10	12.34	12.34	qfq	22,973,260	283,046,410	1.82%
2025-12-19	11.91	12.24	11.88	12.12	12.12	qfq	15,947,798	193,373,864	2.02%
2025-12-18	11.85	12.13	11.79	11.88	11.88	qfq	12,681,800	152,062,704	-0.92%
2025-12-17	11.74	12.01	11.58	11.99	11.99	qfq	19,087,229	225,947,080	2.22%
2025-12-16	12.03	12.10	11.71	11.73	11.73	qfq	16,973,215	200,725,247	-3.22%
2025-12-15	12.20	12.44	12.09	12.12	12.12	qfq	17,227,753	210,429,495	-1.30%
2025-12-12	12.24	12.35	12.00	12.28	12.28	qfq	23,567,467	287,532,502	0.08%
2025-12-11	12.22	12.55	12.10	12.27	12.27	qfq	32,826,405	404,110,715	0.74%
2025-12-10	12.05	12.22	12.00	12.18	12.18	qfq	14,405,509	174,804,900	1.08%
2025-12-09	12.15	12.21	12.00	12.05	12.05	qfq	12,374,547	149,452,177	-1.55%
2025-12-08	12.23	12.28	12.16	12.24	12.24	qfq	16,443,584	200,985,114	0.25%
2025-12-05	11.92	12.28	11.86	12.21	12.21	qfq	17,829,827	215,963,588	2.43%
2025-12-04	12.01	12.09	11.82	11.92	11.92	qfq	10,505,454	125,424,630	-0.58%
2025-12-03	12.13	12.21	11.95	11.99	11.99	qfq	13,261,631	159,887,136	-1.07%
2025-12-02	12.25	12.25	12.09	12.12	12.12	qfq	13,038,958	158,465,422	-1.78%
2025-12-01	12.27	12.43	12.15	12.34	12.34	qfq	24,845,710	305,885,801	1.73%
2025-11-28	11.96	12.15	11.90	12.13	12.13	qfq	11,825,487	142,556,913	1.42%
2025-11-27	12.04	12.25	11.95	11.96	11.96	qfq	13,088,100	158,132,090	-0.66%
2025-11-26	12.22	12.29	12.00	12.04	12.04	qfq	18,307,150	221,880,992	-2.27%
2025-11-25	12.31	12.45	12.24	12.32	12.32	qfq	26,634,408	329,160,365	3.97%
2025-11-24	11.72	11.93	11.58	11.85	11.85	qfq	20,634,884	242,973,097	2.42%
2025-11-21	12.45	12.45	11.57	11.57	11.57	qfq	33,635,433	398,984,315	-7.66%
2025-11-20	12.60	12.80	12.50	12.53	12.53	qfq	17,010,746	215,453,360	-0.24%
2025-11-19	12.81	13.04	12.42	12.56	12.56	qfq	22,866,146	288,249,431	-2.03%
2025-11-18	13.37	13.38	12.73	12.82	12.82	qfq	33,583,145	433,668,235	-4.19%
2025-11-17	13.32	13.45	13.15	13.38	13.38	qfq	22,137,533	294,807,596	0.22%
2025-11-14	13.41	13.54	13.31	13.35	13.35	qfq	23,757,284	318,886,339	-1.69%
2025-11-13	13.31	13.75	13.29	13.58	13.58	qfq	38,007,892	515,776,540	1.65%
2025-11-12	13.80	13.82	13.26	13.36	13.36	qfq	39,643,569	530,455,485	-3.68%
2025-11-11	13.28	14.00	13.11	13.87	13.87	qfq	66,050,735	902,384,426	4.68%
2025-11-10	13.66	13.67	13.16	13.25	13.25	qfq	35,614,828	475,874,378	-2.21%
2025-11-07	13.25	13.66	13.14	13.55	13.55	qfq	45,871,590	618,550,534	2.19%
2025-11-06	12.90	13.39	12.90	13.26	13.26	qfq	34,821,893	461,341,741	2.47%
2025-11-05	12.65	12.98	12.60	12.94	12.94	qfq	20,985,829	270,157,772	0.39%
2025-11-04	13.05	13.20	12.75	12.89	12.89	qfq	27,246,371	352,191,136	-2.13%
2025-11-03	13.39	13.50	12.93	13.17	13.17	qfq	27,120,460	356,867,744	0.23%
2025-10-31	13.04	13.38	13.03	13.14	13.14	qfq	25,053,401	331,120,290	-0.08%
2025-10-30	13.41	13.50	13.00	13.15	13.15	qfq	35,742,055	473,692,219	-2.01%
2025-10-29	13.04	13.49	13.00	13.42	13.42	qfq	34,441,342	457,869,260	2.84%
2025-10-28	13.15	13.30	13.01	13.05	13.05	qfq	26,105,082	342,932,722	-1.06%
2025-10-27	13.10	13.42	13.03	13.19	13.19	qfq	34,612,352	458,378,067	1.00%
2025-10-24	12.75	13.07	12.75	13.06	13.06	qfq	25,899,719	334,890,003	2.67%
2025-10-23	12.79	12.82	12.37	12.72	12.72	qfq	26,516,982	332,171,892	-0.63%
2025-10-22	12.91	12.98	12.72	12.80	12.80	qfq	21,013,981	270,024,097	-1.92%
2025-10-21	13.15	13.15	12.90	13.05	13.05	qfq	20,588,799	268,032,329	0.31%
2025-10-20	13.05	13.27	12.90	13.01	13.01	qfq	22,360,263	291,711,427	0.39%
2025-10-17	13.74	13.98	12.88	12.96	12.96	qfq	39,205,926	523,890,998	-5.68%
2025-10-16	14.15	14.20	13.70	13.74	13.74	qfq	34,075,054	473,768,240	-3.85%
2025-10-15	14.21	14.53	13.84	14.29	14.29	qfq	39,639,656	561,300,316	0.21%
2025-10-14	14.80	15.07	14.20	14.26	14.26	qfq	62,449,205	918,124,957	-2.93%
2025-10-13	13.50	14.77	13.50	14.69	14.69	qfq	57,144,354	814,546,959	3.89%
2025-10-10	14.79	14.80	14.11	14.14	14.14	qfq	43,383,105	620,298,017	-3.81%
2025-10-09	14.85	14.90	14.45	14.70	14.70	qfq	59,781,413	874,771,940	2.51%
2025-09-30	13.99	14.51	13.90	14.34	14.34	qfq	51,930,497	743,455,814	2.58%
2025-09-29	13.51	13.99	13.51	13.98	13.98	qfq	37,494,710	518,145,162	3.48%
2025-09-26	13.82	14.07	13.49	13.51	13.51	qfq	31,660,680	435,930,389	-2.95%
2025-09-25	13.98	14.26	13.84	13.92	13.92	qfq	37,543,642	526,827,513	-0.14%
2025-09-24	13.68	14.02	13.51	13.94	13.94	qfq	34,632,302	479,652,640	1.38%
2025-09-23	14.24	14.46	13.37	13.75	13.75	qfq	50,536,780	702,181,518	-3.37%
2025-09-22	14.62	14.76	14.07	14.23	14.23	qfq	48,546,883	692,504,292	-2.53%
2025-09-19	14.45	14.95	14.36	14.60	14.60	qfq	48,716,867	715,333,930	0.69%
2025-09-18	14.90	14.90	14.36	14.50	14.50	qfq	59,677,370	869,156,473	-2.68%
2025-09-17	14.95	15.00	14.75	14.90	14.90	qfq	46,476,226	691,521,006	-1.19%
2025-09-16	15.14	15.17	14.41	15.08	15.08	qfq	76,679,911	1,126,458,758	0.40%
2025-09-15	15.29	15.48	14.93	15.02	15.02	qfq	77,678,379	1,174,744,667	-2.59%
2025-09-12	14.82	15.66	14.56	15.42	15.42	qfq	117,290,909	1,778,731,421	4.12%
2025-09-11	14.79	15.00	14.55	14.81	14.81	qfq	75,346,082	1,115,540,865	0.20%
2025-09-10	15.05	15.55	14.66	14.78	14.78	qfq	92,936,558	1,387,220,616	-2.95%
2025-09-09	15.38	16.30	15.18	15.23	15.23	qfq	136,839,231	2,136,081,019	-2.06%
2025-09-08	15.21	16.10	14.79	15.55	15.55	qfq	163,985,441	2,530,757,837	4.29%
2025-09-05	13.80	15.08	13.71	14.91	14.91	qfq	167,261,476	2,463,575,406	5.00%
2025-09-04	13.51	14.83	13.50	14.20	14.20	qfq	177,847,730	2,571,801,517	5.34%
2025-09-03	14.32	14.33	13.35	13.48	13.48	qfq	86,775,834	1,197,291,811	-5.00%
2025-09-02	14.20	15.00	13.88	14.19	14.19	qfq	137,486,730	1,977,793,510	-0.07%
2025-09-01	13.82	14.45	13.52	14.20	14.20	qfq	113,409,143	1,596,688,060	3.35%
2025-08-29	13.09	13.86	12.98	13.74	13.74	qfq	114,799,686	1,559,716,415	4.97%
2025-08-28	13.01	13.31	12.48	13.09	13.09	qfq	69,295,757	894,684,825	0.00%
2025-08-27	13.41	13.57	13.08	13.09	13.09	qfq	70,060,081	933,313,385	-2.97%
2025-08-26	13.68	13.70	13.41	13.49	13.49	qfq	67,419,694	911,881,337	-2.74%
2025-08-25	13.55	13.93	13.42	13.87	13.87	qfq	114,452,004	1,571,222,794	3.35%
2025-08-22	13.41	13.76	13.32	13.42	13.42	qfq	85,079,148	1,148,395,289	-0.59%
2025-08-21	14.34	14.34	13.35	13.50	13.50	qfq	157,159,087	2,153,696,771	-7.66%
2025-08-20	13.07	14.62	13.04	14.62	14.62	qfq	79,580,057	1,120,566,204	10.01%
2025-08-19	13.05	13.55	12.96	13.29	13.29	qfq	96,928,791	1,285,936,039	1.37%
2025-08-18	12.77	13.26	12.73	13.11	13.11	qfq	89,792,484	1,168,883,182	2.82%
2025-08-15	12.56	12.80	12.53	12.75	12.75	qfq	45,086,321	572,509,356	0.95%
2025-08-14	13.10	13.10	12.58	12.63	12.63	qfq	58,713,072	751,123,732	-1.64%
2025-08-13	12.52	12.98	12.51	12.84	12.84	qfq	72,542,185	928,480,395	1.50%
2025-08-12	12.90	12.91	12.41	12.65	12.65	qfq	69,972,387	881,751,983	-2.92%
2025-08-11	13.12	13.25	12.88	13.03	13.03	qfq	60,700,638	790,376,668	-0.23%
2025-08-08	12.89	13.39	12.78	13.06	13.06	qfq	104,177,164	1,369,168,999	1.16%
2025-08-07	12.68	13.00	12.37	12.91	12.91	qfq	89,203,020	1,133,614,970	1.65%
2025-08-06	12.68	12.86	12.55	12.70	12.70	qfq	50,854,990	645,827,193	-0.16%
2025-08-05	12.68	13.00	12.64	12.72	12.72	qfq	66,925,368	856,087,300	1.19%
2025-08-04	12.35	12.58	12.30	12.57	12.57	qfq	42,784,954	533,810,622	1.29%
2025-08-01	12.42	12.64	12.31	12.41	12.41	qfq	51,167,685	638,460,336	0.49%
2025-07-31	12.49	12.67	12.28	12.35	12.35	qfq	49,836,535	620,021,092	-2.22%
2025-07-30	13.01	13.08	12.41	12.63	12.63	qfq	64,316,845	816,081,425	-2.77%
2025-07-29	13.20	13.31	12.81	12.99	12.99	qfq	94,373,773	1,229,153,171	-2.40%
2025-07-28	13.24	13.55	13.10	13.31	13.31	qfq	82,892,466	1,101,770,057	0.53%
2025-07-25	13.45	13.78	13.16	13.24	13.24	qfq	113,252,504	1,507,107,537	-3.36%
2025-07-24	12.72	14.00	12.72	13.70	13.70	qfq	166,918,070	2,228,168,446	6.12%
2025-07-23	12.42	13.26	12.08	12.91	12.91	qfq	169,793,088	2,175,157,766	3.28%
2025-07-22	12.70	12.84	12.40	12.50	12.50	qfq	145,279,170	1,824,581,056	-1.73%
2025-07-21	12.38	13.05	12.03	12.72	12.72	qfq	233,212,375	2,924,789,953	7.25%
2025-07-18	10.81	11.86	10.79	11.86	11.86	qfq	88,239,928	1,022,358,966	10.02%
2025-07-17	10.53	10.78	10.43	10.78	10.78	qfq	37,071,300	394,621,556	1.51%
2025-07-16	10.81	10.88	10.56	10.62	10.62	qfq	48,225,310	515,920,775	-1.76%
2025-07-15	11.12	11.30	10.77	10.81	10.81	qfq	70,672,353	777,605,893	-2.88%
2025-07-14	11.22	11.42	11.03	11.13	11.13	qfq	74,596,459	834,733,362	0.00%
2025-07-11	10.74	11.58	10.66	11.13	11.13	qfq	127,948,207	1,423,127,935	3.92%
2025-07-10	10.66	10.75	10.56	10.71	10.71	qfq	38,095,600	405,761,409	0.47%
2025-07-09	10.93	11.05	10.63	10.66	10.66	qfq	53,800,800	582,841,674	-2.11%
2025-07-08	10.72	10.97	10.70	10.89	10.89	qfq	49,342,352	537,016,897	0.65%
2025-07-07	10.60	11.07	10.54	10.82	10.82	qfq	60,413,152	657,282,195	2.17%
2025-07-04	10.85	10.92	10.49	10.59	10.59	qfq	54,033,903	574,257,767	-3.29%
2025-07-03	10.89	10.98	10.67	10.95	10.95	qfq	56,567,601	613,096,796	0.83%
2025-07-02	10.90	11.10	10.78	10.86	10.86	qfq	65,992,515	721,639,131	-0.82%
2025-07-01	11.10	11.10	10.63	10.95	10.95	qfq	91,127,200	986,940,478	-1.62%
2025-06-30	11.18	11.26	10.90	11.13	11.13	qfq	107,146,773	1,185,142,811	0.63%
2025-06-27	11.75	11.94	11.03	11.06	11.06	qfq	199,721,536	2,285,254,011	-3.83%
2025-06-26	10.46	11.50	10.39	11.50	11.50	qfq	92,876,925	1,040,093,017	10.05%
2025-06-25	10.35	10.56	10.25	10.45	10.45	qfq	108,632,668	1,128,008,072	1.16%
2025-06-24	9.71	10.50	9.63	10.33	10.33	qfq	113,806,402	1,146,905,146	7.38%
2025-06-23	9.28	9.67	9.23	9.62	9.62	qfq	45,146,226	432,241,547	3.00%
2025-06-20	9.36	9.60	9.34	9.34	9.34	qfq	37,289,700	352,719,394	-0.74%
2025-06-19	9.66	9.90	9.38	9.41	9.41	qfq	51,940,300	500,087,731	-3.19%
2025-06-18	9.88	9.88	9.53	9.72	9.72	qfq	59,807,300	576,547,517	-2.51%
2025-06-17	9.98	10.25	9.90	9.97	9.97	qfq	64,772,559	650,880,781	0.00%
2025-06-16	9.99	10.05	9.85	9.97	9.97	qfq	70,753,702	703,466,054	-0.89%
2025-06-13	9.65	10.65	9.56	10.06	10.06	qfq	125,409,463	1,270,825,549	3.71%
2025-06-12	9.85	9.85	9.60	9.70	9.70	qfq	51,702,310	500,532,211	-1.52%
2025-06-11	9.53	9.93	9.53	9.85	9.85	qfq	84,268,900	828,310,925	2.39%
2025-06-10	9.55	9.95	9.51	9.62	9.62	qfq	89,058,263	866,811,567	0.84%
2025-06-09	9.35	9.60	9.33	9.54	9.54	qfq	56,982,777	542,896,445	2.36%
2025-06-06	9.31	9.49	9.25	9.32	9.32	qfq	37,042,801	347,043,576	0.11%
2025-06-05	9.28	9.34	9.21	9.31	9.31	qfq	26,920,670	249,393,778	-0.21%
2025-06-04	9.09	9.48	9.09	9.33	9.33	qfq	47,877,424	446,825,778	2.75%
2025-06-03	9.04	9.10	8.97	9.08	9.08	qfq	22,534,515	203,869,798	0.22%
2025-05-30	9.35	9.36	9.03	9.06	9.06	qfq	46,833,503	427,237,974	-3.41%
2025-05-29	9.28	9.46	9.24	9.38	9.38	qfq	36,787,400	344,882,647	0.11%
2025-05-28	9.52	9.72	9.33	9.37	9.37	qfq	49,419,407	467,781,053	-1.99%
2025-05-27	9.59	9.67	9.41	9.56	9.56	qfq	53,982,312	514,892,404	-0.62%
2025-05-26	9.16	9.70	9.12	9.62	9.62	qfq	77,541,154	734,760,074	4.57%
2025-05-23	9.10	9.49	9.07	9.20	9.20	qfq	54,965,014	510,861,019	0.66%
2025-05-22	9.40	9.45	9.12	9.14	9.14	qfq	62,110,317	574,689,676	-4.19%
2025-05-21	9.12	9.83	9.06	9.54	9.54	qfq	105,643,023	1,002,815,054	4.15%
2025-05-20	9.05	9.30	8.96	9.16	9.16	qfq	38,330,333	350,361,694	0.88%
2025-05-19	9.07	9.14	8.88	9.08	9.08	qfq	28,927,484	260,058,725	0.11%
2025-05-16	9.00	9.28	9.00	9.07	9.07	qfq	29,240,743	267,021,648	0.33%
2025-05-15	9.26	9.26	9.02	9.04	9.04	qfq	34,198,202	311,305,477	-2.59%
2025-05-14	9.33	9.40	9.20	9.28	9.28	qfq	37,405,134	346,997,824	-0.64%
2025-05-13	9.49	9.51	9.32	9.34	9.34	qfq	41,414,400	388,561,750	-1.58%
2025-05-12	9.18	9.71	9.18	9.49	9.49	qfq	86,044,900	812,264,126	5.09%
2025-05-09	9.19	9.23	8.90	9.03	9.03	qfq	35,251,600	317,040,217	-1.74%
2025-05-08	9.11	9.28	9.08	9.19	9.19	qfq	29,949,250	275,668,731	0.22%
2025-05-07	9.35	9.38	9.05	9.17	9.17	qfq	39,837,903	366,053,782	-0.86%
2025-05-06	9.02	9.29	9.00	9.25	9.25	qfq	54,885,219	505,763,396	3.93%
2025-04-30	9.02	9.05	8.89	8.90	8.90	qfq	27,670,200	247,979,073	-0.45%
2025-04-29	8.77	8.99	8.74	8.94	8.94	qfq	25,489,603	227,235,179	1.13%
2025-04-28	9.09	9.12	8.79	8.84	8.84	qfq	29,567,800	262,787,703	-1.89%
2025-04-25	8.95	9.17	8.92	9.01	9.01	qfq	35,892,319	324,903,659	0.11%
2025-04-24	9.20	9.23	8.88	9.00	9.00	qfq	41,530,100	374,724,034	-1.32%
2025-04-23	9.05	9.28	8.97	9.12	9.12	qfq	59,479,637	542,348,004	1.33%
2025-04-22	9.05	9.08	8.84	9.00	9.00	qfq	65,165,500	585,286,145	-0.44%
2025-04-21	8.50	9.26	8.50	9.04	9.04	qfq	95,187,432	858,576,427	7.36%
2025-04-18	8.23	8.50	8.15	8.42	8.42	qfq	38,519,013	321,212,919	1.69%
2025-04-17	8.40	8.41	8.28	8.28	8.28	qfq	33,890,357	282,944,902	-0.60%
2025-04-16	8.78	8.93	8.25	8.33	8.33	qfq	64,787,162	553,882,848	-4.47%
2025-04-15	8.63	8.97	8.58	8.72	8.72	qfq	49,978,941	437,334,351	1.51%
2025-04-14	8.55	8.76	8.45	8.59	8.59	qfq	39,655,500	342,399,187	2.26%
2025-04-11	8.07	8.50	8.05	8.40	8.40	qfq	42,829,750	358,734,556	2.56%
2025-04-10	8.30	8.40	8.14	8.19	8.19	qfq	44,954,800	371,645,505	2.50%
2025-04-09	7.49	8.06	7.02	7.99	7.99	qfq	60,690,800	464,043,592	3.50%
2025-04-08	7.90	8.04	7.41	7.72	7.72	qfq	66,131,852	508,572,696	-5.28%
2025-04-07	8.43	8.54	8.15	8.15	8.15	qfq	29,913,100	246,025,897	-10.04%
2025-04-03	9.01	9.21	8.93	9.06	9.06	qfq	33,994,500	307,695,484	-0.77%
2025-04-02	9.18	9.27	9.10	9.13	9.13	qfq	31,560,057	289,393,714	0.33%
2025-04-01	9.02	9.20	8.97	9.10	9.10	qfq	37,477,394	341,634,677	1.34%
2025-03-31	9.00	9.04	8.72	8.98	8.98	qfq	37,096,951	329,458,020	-0.88%
2025-03-28	9.20	9.25	8.98	9.06	9.06	qfq	41,744,200	379,324,303	-1.20%
2025-03-27	9.31	9.39	9.06	9.17	9.17	qfq	49,692,400	457,824,143	-2.45%
2025-03-26	9.50	9.72	9.36	9.40	9.40	qfq	49,907,850	474,779,850	-1.36%
2025-03-25	9.49	9.92	9.39	9.53	9.53	qfq	65,273,131	629,852,657	0.21%
2025-03-24	9.52	9.68	9.23	9.51	9.51	qfq	58,350,600	550,614,954	-0.21%
2025-03-21	9.84	9.89	9.48	9.53	9.53	qfq	69,328,402	668,156,676	-4.70%
2025-03-20	10.33	10.37	9.98	10.00	10.00	qfq	68,737,899	693,643,106	-3.10%
2025-03-19	10.74	10.76	10.24	10.32	10.32	qfq	90,513,681	941,625,307	-3.64%
2025-03-18	10.50	11.15	10.43	10.71	10.71	qfq	130,174,588	1,415,199,897	2.98%
2025-03-17	10.27	10.77	10.15	10.40	10.40	qfq	122,057,304	1,284,640,216	1.56%
2025-03-14	10.79	10.81	9.90	10.24	10.24	qfq	151,662,771	1,551,233,894	-5.01%
2025-03-13	10.26	11.08	10.24	10.78	10.78	qfq	175,473,250	1,875,186,794	4.76%
2025-03-12	10.64	10.72	10.21	10.29	10.29	qfq	111,539,153	1,157,197,330	-1.81%
2025-03-11	10.49	10.77	10.27	10.48	10.48	qfq	184,915,130	1,942,446,821	0.29%
2025-03-10	9.50	10.45	9.38	10.45	10.45	qfq	131,677,266	1,318,639,306	10.00%
2025-03-07	9.64	10.20	9.41	9.50	9.50	qfq	118,984,603	1,164,137,014	-2.96%
2025-03-06	9.78	9.94	9.67	9.79	9.79	qfq	110,990,287	1,087,303,751	1.14%
2025-03-05	9.97	10.20	9.53	9.68	9.68	qfq	137,071,338	1,338,241,588	-3.20%
2025-03-04	9.98	10.32	9.49	10.00	10.00	qfq	214,614,240	2,125,797,095	-5.12%
2025-03-03	10.19	10.77	10.08	10.54	10.54	qfq	212,102,246	2,247,255,126	7.66%
2025-02-28	8.91	9.79	8.88	9.79	9.79	qfq	151,440,664	1,453,615,992	10.00%
2025-02-27	9.09	9.41	8.79	8.90	8.90	qfq	118,930,647	1,076,882,717	-1.00%
2025-02-26	8.50	9.04	8.46	8.99	8.99	qfq	98,425,645	873,239,505	5.02%
2025-02-25	8.24	8.68	8.17	8.56	8.56	qfq	86,438,358	734,119,359	3.51%
2025-02-24	8.23	8.39	8.08	8.27	8.27	qfq	40,973,502	337,826,388	0.24%
2025-02-21	8.15	8.30	8.08	8.25	8.25	qfq	43,962,320	361,879,482	1.10%
2025-02-20	8.19	8.25	8.10	8.16	8.16	qfq	33,757,420	275,794,227	-0.49%
2025-02-19	8.00	8.20	7.97	8.20	8.20	qfq	39,607,350	322,117,383	0.61%
2025-02-18	8.18	8.52	8.11	8.15	8.15	qfq	62,682,500	520,688,882	0.49%
2025-02-17	8.27	8.34	8.03	8.11	8.11	qfq	51,180,120	418,240,694	-2.05%
2025-02-14	8.48	8.55	8.14	8.28	8.28	qfq	65,106,182	543,301,454	-1.08%
2025-02-13	8.10	8.44	8.06	8.37	8.37	qfq	72,718,761	606,859,092	3.08%
2025-02-12	7.95	8.12	7.91	8.12	8.12	qfq	35,121,200	281,790,304	1.88%
2025-02-11	7.98	8.02	7.90	7.97	7.97	qfq	25,855,703	205,939,583	-0.38%
2025-02-10	7.89	8.04	7.88	8.00	8.00	qfq	34,516,300	274,436,807	1.27%
2025-02-07	7.94	7.98	7.76	7.90	7.90	qfq	49,222,600	388,772,708	-0.38%
2025-02-06	7.60	7.93	7.55	7.93	7.93	qfq	46,613,676	363,232,646	4.62%
2025-02-05	7.51	7.69	7.50	7.58	7.58	qfq	42,333,503	321,172,840	2.57%
2025-01-27	7.42	7.59	7.36	7.39	7.39	qfq	27,210,006	203,185,349	0.00%
2025-01-24	7.54	7.58	7.26	7.39	7.39	qfq	38,632,500	284,745,256	-2.76%
2025-01-23	7.54	7.78	7.53	7.60	7.60	qfq	35,258,253	270,797,391	1.20%
2025-01-22	7.48	7.57	7.46	7.51	7.51	qfq	18,134,750	136,091,306	-0.53%
2025-01-21	7.68	7.72	7.43	7.55	7.55	qfq	25,810,722	194,169,816	-1.31%
2025-01-20	7.56	7.76	7.44	7.65	7.65	qfq	39,590,050	301,430,319	1.59%
2025-01-17	7.58	7.60	7.42	7.53	7.53	qfq	25,766,300	193,253,135	-1.05%
2025-01-16	7.53	7.69	7.50	7.61	7.61	qfq	35,535,600	269,647,412	1.74%
2025-01-15	7.50	7.58	7.36	7.48	7.48	qfq	31,806,800	237,139,062	0.13%
2025-01-14	7.10	7.47	7.10	7.47	7.47	qfq	43,132,450	316,577,976	5.06%
2025-01-13	7.00	7.21	6.94	7.11	7.11	qfq	30,064,260	212,843,874	-0.84%
2025-01-10	7.42	7.65	7.16	7.17	7.17	qfq	51,886,890	384,704,613	-5.78%
2025-01-09	7.39	7.88	7.32	7.61	7.61	qfq	77,395,570	591,488,167	4.82%
2025-01-08	7.29	7.36	6.98	7.26	7.26	qfq	37,383,902	268,136,833	-1.09%
2025-01-07	7.11	7.34	7.07	7.34	7.34	qfq	33,778,000	243,465,706	3.38%
2025-01-06	7.08	7.27	6.97	7.10	7.10	qfq	36,079,780	256,485,293	0.14%
2025-01-03	7.30	7.66	7.06	7.09	7.09	qfq	55,037,130	403,565,744	-2.21%
2025-01-02	7.29	7.47	7.15	7.25	7.25	qfq	23,558,400	172,331,349	-1.23%
2024-12-31	7.59	7.65	7.33	7.34	7.34	qfq	20,108,100	150,091,121	-3.42%
2024-12-30	7.55	7.62	7.43	7.60	7.60	qfq	19,747,550	148,872,884	-0.13%
2024-12-27	7.50	7.71	7.48	7.61	7.61	qfq	24,334,800	185,684,063	1.47%
2024-12-26	7.38	7.57	7.38	7.50	7.50	qfq	23,638,550	177,666,467	1.76%
2024-12-25	7.67	7.70	7.26	7.37	7.37	qfq	29,963,323	221,653,102	-3.91%
2024-12-24	7.64	7.74	7.49	7.67	7.67	qfq	32,138,230	244,315,663	0.00%
2024-12-23	8.15	8.21	7.65	7.67	7.67	qfq	40,265,515	316,578,619	-5.54%
2024-12-20	7.97	8.19	7.96	8.12	8.12	qfq	31,456,840	255,227,708	1.63%
2024-12-19	8.00	8.05	7.86	7.99	7.99	qfq	30,993,700	246,612,923	-1.36%
2024-12-18	8.13	8.22	7.96	8.10	8.10	qfq	31,697,678	256,278,155	0.12%
2024-12-17	8.33	8.38	8.06	8.09	8.09	qfq	39,123,221	320,229,452	-3.00%
2024-12-16	8.60	8.60	8.27	8.34	8.34	qfq	50,326,438	421,882,969	-3.25%
2024-12-13	8.91	8.91	8.60	8.62	8.62	qfq	59,117,100	516,304,915	-4.43%
2024-12-12	9.02	9.21	8.88	9.02	9.02	qfq	54,975,891	496,388,835	-0.11%
2024-12-11	8.78	9.03	8.72	9.03	9.03	qfq	60,082,552	533,717,452	2.03%
2024-12-10	9.10	9.15	8.80	8.85	8.85	qfq	62,985,992	564,012,657	-0.45%
2024-12-09	9.00	9.15	8.80	8.89	8.89	qfq	65,616,303	585,654,242	-2.20%
2024-12-06	9.37	9.41	8.92	9.09	9.09	qfq	84,198,131	766,181,138	-2.88%
2024-12-05	9.30	9.52	9.18	9.36	9.36	qfq	70,429,725	656,070,843	-0.74%
2024-12-04	10.25	10.31	9.30	9.43	9.43	qfq	119,556,372	1,153,201,030	-6.73%
2024-12-03	9.92	10.38	9.80	10.11	10.11	qfq	129,272,077	1,307,872,474	0.80%
2024-12-02	9.94	10.41	9.76	10.03	10.03	qfq	123,823,921	1,246,432,973	-3.09%
2024-11-29	10.10	11.14	9.66	10.35	10.35	qfq	218,231,161	2,198,528,946	-3.45%
2024-11-28	10.38	11.15	10.37	10.72	10.72	qfq	241,742,165	2,630,724,500	5.72%
2024-11-27	9.14	10.49	8.61	10.14	10.14	qfq	208,038,685	1,970,258,464	5.96%
2024-11-26	10.49	10.92	9.50	9.57	9.57	qfq	228,689,793	2,350,757,902	-3.63%
2024-11-25	9.00	9.93	8.88	9.93	9.93	qfq	96,576,310	924,486,778	9.97%
2024-11-22	8.84	9.60	8.55	9.03	9.03	qfq	168,678,407	1,519,531,287	1.92%
2024-11-21	9.31	9.49	8.84	8.86	8.86	qfq	192,726,305	1,765,913,281	-2.53%
2024-11-20	8.06	9.09	8.02	9.09	9.09	qfq	141,454,133	1,254,061,643	10.05%
2024-11-19	8.39	8.42	8.02	8.26	8.26	qfq	132,203,866	1,076,370,048	-7.30%
2024-11-18	8.69	9.30	8.49	8.91	8.91	qfq	159,602,676	1,425,566,496	3.85%
2024-11-15	8.39	9.35	8.07	8.58	8.58	qfq	168,619,617	1,462,020,553	-0.58%
2024-11-14	8.30	8.97	8.27	8.63	8.63	qfq	173,023,698	1,527,890,891	5.89%
2024-11-13	7.82	8.42	7.82	8.15	8.15	qfq	78,976,203	643,738,079	2.13%
2024-11-12	8.20	8.38	7.89	7.98	7.98	qfq	75,477,611	614,408,231	-2.56%
2024-11-11	7.54	8.26	7.51	8.19	8.19	qfq	104,320,875	839,104,548	4.73%
2024-11-08	7.91	8.37	7.78	7.82	7.82	qfq	120,362,247	967,643,118	-2.13%
2024-11-07	7.95	8.26	7.81	7.99	7.99	qfq	123,550,621	993,419,279	3.50%
2024-11-06	7.84	8.20	7.60	7.72	7.72	qfq	120,437,567	946,266,901	-3.50%
2024-11-05	7.40	8.42	7.32	8.00	8.00	qfq	140,272,322	1,087,150,604	4.44%
2024-11-04	7.54	7.87	7.38	7.66	7.66	qfq	183,036,830	1,394,518,997	2.54%
2024-11-01	6.72	7.47	6.68	7.47	7.47	qfq	148,308,681	1,077,229,728	10.01%
2024-10-31	6.53	6.86	6.51	6.79	6.79	qfq	49,220,139	330,829,312	3.82%
2024-10-30	6.48	6.63	6.44	6.54	6.54	qfq	27,507,550	179,399,421	0.46%
2024-10-29	6.77	6.82	6.48	6.51	6.51	qfq	46,207,536	306,325,751	-3.98%
2024-10-28	6.70	6.81	6.61	6.78	6.78	qfq	60,057,821	403,392,711	1.95%
2024-10-25	6.45	6.70	6.40	6.65	6.65	qfq	72,106,007	476,317,036	6.06%
2024-10-24	6.32	6.35	6.10	6.27	6.27	qfq	38,211,590	238,221,712	-1.57%
2024-10-23	6.40	6.59	6.28	6.37	6.37	qfq	59,083,613	378,440,727	-0.47%
2024-10-22	6.40	6.41	6.24	6.40	6.40	qfq	49,516,925	314,553,174	1.11%
2024-10-21	6.11	6.37	6.06	6.33	6.33	qfq	65,388,246	409,696,398	4.80%
2024-10-18	5.92	6.14	5.90	6.04	6.04	qfq	47,264,662	284,258,354	0.83%
2024-10-17	6.08	6.18	5.96	5.99	5.99	qfq	27,531,895	167,500,099	-1.16%
2024-10-16	6.12	6.18	5.99	6.06	6.06	qfq	26,280,874	159,791,883	-1.14%
2024-10-15	6.28	6.36	6.11	6.13	6.13	qfq	43,221,070	269,900,134	-1.45%
2024-10-14	6.03	6.25	5.95	6.22	6.22	qfq	30,428,420	186,366,353	3.15%
2024-10-11	6.25	6.33	5.95	6.03	6.03	qfq	34,580,213	212,214,194	-3.67%
2024-10-10	6.47	6.56	6.22	6.26	6.26	qfq	45,263,386	289,726,237	-1.73%
2024-10-09	6.99	7.00	6.33	6.37	6.37	qfq	69,433,477	458,586,287	-9.13%
2024-10-08	7.01	7.01	6.58	7.01	7.01	qfq	92,786,013	639,136,376	10.05%
2024-09-30	6.06	6.37	5.91	6.37	6.37	qfq	80,305,558	497,737,419	10.02%
2024-09-27	5.52	5.92	5.52	5.79	5.79	qfq	57,940,366	331,620,625	5.66%
2024-09-26	5.34	5.48	5.31	5.48	5.48	qfq	30,251,590	163,466,233	2.62%
2024-09-25	5.33	5.55	5.32	5.34	5.34	qfq	43,232,400	234,486,372	0.95%
2024-09-24	5.13	5.32	5.09	5.29	5.29	qfq	34,448,990	179,268,275	3.93%
2024-09-23	5.07	5.13	5.02	5.09	5.09	qfq	14,344,000	73,058,116	0.39%
2024-09-20	5.11	5.12	5.02	5.07	5.07	qfq	17,575,800	88,941,135	-0.78%
2024-09-19	4.99	5.17	4.91	5.11	5.11	qfq	25,540,897	129,603,117	3.23%
2024-09-18	4.99	5.04	4.88	4.95	4.95	qfq	16,897,700	83,355,514	-0.80%
2024-09-13	5.18	5.20	4.99	4.99	4.99	qfq	26,065,426	131,652,681	-2.92%
2024-09-12	5.30	5.33	5.13	5.14	5.14	qfq	33,710,048	176,074,154	-3.56%
2024-09-11	5.18	5.46	5.16	5.33	5.33	qfq	41,490,718	220,945,040	2.50%
2024-09-10	5.30	5.32	5.06	5.20	5.20	qfq	31,020,923	159,860,144	-1.14%
2024-09-09	5.20	5.36	5.16	5.26	5.26	qfq	32,012,800	168,565,566	-1.68%
2024-09-06	5.51	5.72	5.32	5.35	5.35	qfq	56,729,850	310,787,677	-4.46%
2024-09-05	5.82	5.83	5.50	5.60	5.60	qfq	67,190,381	377,268,322	-3.78%
2024-09-04	5.55	5.86	5.51	5.82	5.82	qfq	84,805,797	484,967,564	4.11%
2024-09-03	5.48	5.69	5.39	5.59	5.59	qfq	50,984,971	282,767,489	2.19%
2024-09-02	5.50	5.69	5.45	5.47	5.47	qfq	53,785,544	299,164,782	-1.08%
2024-08-30	5.48	5.64	5.46	5.53	5.53	qfq	60,090,970	333,091,974	-0.18%
2024-08-29	5.44	5.65	5.37	5.54	5.54	qfq	68,910,784	381,602,592	0.73%
2024-08-28	5.25	5.64	5.19	5.50	5.50	qfq	81,182,643	441,529,506	4.56%
2024-08-27	5.37	5.48	5.24	5.26	5.26	qfq	72,338,631	387,283,151	-2.05%
2024-08-26	4.86	5.37	4.86	5.37	5.37	qfq	50,215,098	264,259,644	10.04%
2024-08-23	5.13	5.16	4.84	4.88	4.88	qfq	42,299,412	209,409,885	-6.87%
2024-08-22	5.20	5.45	5.08	5.24	5.24	qfq	61,522,999	324,904,975	-0.19%
2024-08-21	4.88	5.31	4.84	5.25	5.25	qfq	51,739,550	267,111,554	7.58%
2024-08-20	5.00	5.06	4.86	4.88	4.88	qfq	14,352,950	71,153,108	-2.01%
2024-08-19	4.99	5.07	4.94	4.98	4.98	qfq	10,005,300	50,047,049	-0.20%
2024-08-16	5.10	5.16	4.98	4.99	4.99	qfq	11,958,900	60,438,071	-1.38%
2024-08-15	5.02	5.12	4.95	5.06	5.06	qfq	12,072,100	61,002,601	1.00%
2024-08-14	5.08	5.11	5.01	5.01	5.01	qfq	8,412,000	42,413,407	-1.38%
2024-08-13	5.06	5.11	4.99	5.08	5.08	qfq	8,832,450	44,543,314	0.59%
2024-08-12	5.15	5.18	5.02	5.05	5.05	qfq	13,511,300	68,516,906	-2.51%
2024-08-09	5.30	5.37	5.18	5.18	5.18	qfq	15,302,100	80,547,386	-0.38%
2024-08-08	5.27	5.28	5.14	5.20	5.20	qfq	13,549,434	70,531,699	-1.52%
2024-08-07	5.27	5.39	5.22	5.28	5.28	qfq	15,714,900	83,291,138	0.19%
2024-08-06	5.20	5.35	5.14	5.27	5.27	qfq	16,252,801	85,229,387	2.73%
2024-08-05	5.32	5.38	5.12	5.13	5.13	qfq	16,076,200	84,366,075	-3.57%
2024-08-02	5.39	5.45	5.29	5.32	5.32	qfq	14,997,300	80,597,756	-1.66%
2024-08-01	5.46	5.50	5.37	5.41	5.41	qfq	20,511,900	111,581,053	0.56%
2024-07-31	5.20	5.39	5.13	5.38	5.38	qfq	22,552,300	119,306,265	4.47%
2024-07-30	5.08	5.19	5.04	5.15	5.15	qfq	10,911,900	56,074,510	0.78%
2024-07-29	5.12	5.13	5.02	5.11	5.11	qfq	9,377,400	47,718,108	0.39%
2024-07-26	4.97	5.11	4.97	5.09	5.09	qfq	13,709,000	69,658,800	2.00%
2024-07-25	4.95	5.08	4.90	4.99	4.99	qfq	10,717,750	53,432,299	0.00%
2024-07-24	5.04	5.10	4.97	4.99	4.99	qfq	11,958,080	60,138,184	-1.19%
2024-07-23	5.17	5.25	5.03	5.05	5.05	qfq	15,193,000	78,003,783	-2.13%
2024-07-22	5.17	5.19	5.09	5.16	5.16	qfq	10,770,400	55,469,080	0.19%
2024-07-19	5.15	5.21	5.06	5.15	5.15	qfq	11,712,273	60,201,517	-0.58%
2024-07-18	5.21	5.22	5.04	5.18	5.18	qfq	17,893,602	91,664,739	-0.58%
2024-07-17	5.42	5.46	5.20	5.21	5.21	qfq	16,303,900	86,044,422	-3.34%
2024-07-16	5.38	5.46	5.31	5.39	5.39	qfq	15,532,752	83,659,525	0.75%
2024-07-15	5.42	5.49	5.35	5.35	5.35	qfq	24,327,617	131,149,666	-4.46%
2024-07-12	5.82	5.83	5.55	5.60	5.60	qfq	29,007,566	164,708,780	-1.23%
2024-07-11	5.50	5.73	5.45	5.67	5.67	qfq	30,194,273	169,580,316	5.78%
2024-07-10	5.44	5.56	5.34	5.36	5.36	qfq	15,729,473	85,841,687	-1.83%
2024-07-09	5.35	5.47	5.24	5.46	5.46	qfq	16,269,956	87,467,786	2.06%
2024-07-08	5.60	5.62	5.33	5.35	5.35	qfq	13,721,873	74,473,331	-3.25%
2024-07-05	5.45	5.55	5.35	5.53	5.53	qfq	13,909,552	75,997,176	1.84%
2024-07-04	5.66	5.68	5.41	5.43	5.43	qfq	15,568,273	85,801,624	-3.38%
2024-07-03	5.66	5.73	5.59	5.62	5.62	qfq	11,928,100	67,334,041	-1.06%
2024-07-02	5.75	5.79	5.65	5.68	5.68	qfq	18,229,500	104,209,246	-1.39%
2024-07-01	5.87	5.92	5.66	5.76	5.76	qfq	24,315,578	140,093,245	1.23%
2024-06-28	5.65	5.79	5.60	5.69	5.69	qfq	13,630,200	78,007,971	0.71%
2024-06-27	5.83	5.85	5.63	5.65	5.65	qfq	14,083,900	80,741,709	-3.42%
2024-06-26	5.65	5.85	5.57	5.85	5.85	qfq	18,456,782	105,713,843	3.54%
2024-06-25	5.60	5.73	5.56	5.65	5.65	qfq	17,677,239	99,815,197	0.89%
2024-06-24	5.79	5.79	5.56	5.60	5.60	qfq	28,070,502	158,736,679	-4.11%
2024-06-21	5.90	5.97	5.84	5.84	5.84	qfq	18,389,900	108,353,104	-1.35%
2024-06-20	6.15	6.18	5.91	5.92	5.92	qfq	25,688,800	154,690,031	-3.74%
2024-06-19	6.15	6.22	6.10	6.15	6.15	qfq	23,920,722	147,305,258	0.16%
2024-06-18	6.08	6.19	6.06	6.14	6.14	qfq	19,587,100	120,279,253	0.99%
2024-06-17	6.04	6.17	6.01	6.08	6.08	qfq	18,822,939	114,678,228	-0.49%
2024-06-14	6.03	6.18	5.97	6.11	6.11	qfq	19,022,776	115,636,793	0.83%
2024-06-13	6.14	6.17	6.01	6.06	6.06	qfq	18,205,073	110,595,746	-1.78%
2024-06-12	6.10	6.19	6.06	6.17	6.17	qfq	17,061,322	104,816,538	1.15%
2024-06-11	6.02	6.12	5.95	6.10	6.10	qfq	19,869,122	119,728,151	-0.97%
2024-06-07	6.10	6.19	6.04	6.16	6.16	qfq	23,043,050	141,140,047	1.99%
2024-06-06	6.33	6.37	5.98	6.04	6.04	qfq	35,946,185	219,523,343	-3.97%
2024-06-05	6.42	6.42	6.25	6.29	6.29	qfq	27,008,300	170,972,068	-3.08%
2024-06-04	6.50	6.55	6.36	6.49	6.49	qfq	33,086,472	213,241,227	-1.07%
2024-06-03	6.78	6.80	6.46	6.56	6.56	qfq	44,073,822	290,803,410	-4.09%
2024-05-31	7.12	7.19	6.82	6.84	6.84	qfq	55,546,210	385,054,527	-3.39%
2024-05-30	7.20	7.46	7.05	7.08	7.08	qfq	91,352,280	661,974,201	-2.07%
2024-05-29	6.66	7.36	6.63	7.23	7.23	qfq	94,462,345	663,721,637	7.59%
2024-05-28	6.86	6.92	6.71	6.72	6.72	qfq	72,479,609	493,968,275	-4.68%
2024-05-27	6.60	7.15	6.58	7.05	7.05	qfq	112,595,753	791,299,555	8.46%
2024-05-24	6.61	6.63	6.44	6.50	6.50	qfq	28,505,355	185,784,400	-1.66%
2024-05-23	6.80	6.82	6.57	6.61	6.61	qfq	38,823,485	259,133,956	-4.06%
2024-05-22	6.95	7.07	6.80	6.89	6.89	qfq	37,721,481	260,895,976	-1.71%
2024-05-21	7.24	7.26	6.98	7.01	7.01	qfq	47,020,507	332,106,990	-4.37%
2024-05-20	7.26	7.42	7.18	7.33	7.33	qfq	64,522,722	470,325,613	2.23%
2024-05-17	7.05	7.24	6.91	7.17	7.17	qfq	46,334,691	327,341,141	1.41%
2024-05-16	7.18	7.24	7.05	7.07	7.07	qfq	32,142,438	229,277,557	-0.42%
2024-05-15	7.09	7.25	6.99	7.10	7.10	qfq	30,415,838	216,943,352	-0.56%
2024-05-14	7.12	7.28	7.11	7.14	7.14	qfq	32,596,900	233,825,078	0.28%
2024-05-13	7.50	7.53	7.06	7.12	7.12	qfq	54,894,800	396,198,014	-5.57%
2024-05-10	7.83	7.91	7.48	7.54	7.54	qfq	83,541,869	638,727,594	-5.40%
2024-05-09	8.18	8.35	7.94	7.97	7.97	qfq	86,725,771	707,707,374	0.50%
2024-05-08	8.32	8.32	7.91	7.93	7.93	qfq	64,782,332	520,699,006	-5.26%
2024-05-07	8.38	8.56	8.28	8.37	8.37	qfq	89,343,597	750,282,739	-0.12%
2024-05-06	7.95	8.56	7.89	8.38	8.38	qfq	108,854,775	892,253,904	6.62%
2024-04-30	8.35	8.45	7.78	7.86	7.86	qfq	95,227,210	757,690,761	-5.64%
2024-04-29	7.93	8.45	7.92	8.33	8.33	qfq	121,084,993	1,001,602,895	2.84%
2024-04-26	7.87	8.38	7.74	8.10	8.10	qfq	120,742,645	969,591,934	-0.12%
2024-04-25	7.93	8.50	7.86	8.11	8.11	qfq	131,169,094	1,076,705,768	0.12%
2024-04-24	7.93	8.18	7.83	8.10	8.10	qfq	103,039,976	825,970,623	0.62%
2024-04-23	7.50	8.36	7.25	8.05	8.05	qfq	143,040,941	1,128,211,984	4.41%
2024-04-22	7.69	8.37	7.55	7.71	7.71	qfq	141,899,798	1,122,194,445	-1.28%
2024-04-19	7.44	7.96	7.40	7.81	7.81	qfq	172,058,771	1,326,486,241	3.99%
2024-04-18	6.62	7.51	6.56	7.51	7.51	qfq	152,782,502	1,113,785,276	9.96%
2024-04-17	6.68	6.99	6.65	6.83	6.83	qfq	108,734,600	740,937,617	4.43%
2024-04-16	6.52	6.95	5.95	6.54	6.54	qfq	139,019,207	896,927,577	-0.76%
2024-04-15	7.09	7.28	6.59	6.59	6.59	qfq	113,302,406	774,798,819	-9.97%
2024-04-12	7.90	8.09	7.29	7.32	7.32	qfq	140,041,686	1,056,863,231	-7.22%
2024-04-11	8.10	8.40	7.80	7.89	7.89	qfq	146,616,555	1,178,050,421	-7.93%
2024-04-10	8.79	8.93	8.37	8.57	8.57	qfq	189,451,335	1,630,551,857	-7.85%
2024-04-09	8.17	9.31	8.16	9.30	9.30	qfq	268,703,216	2,365,322,538	9.93%
2024-04-08	8.05	8.46	8.03	8.46	8.46	qfq	190,242,209	1,599,828,599	10.01%
2024-04-03	8.32	8.32	7.29	7.69	7.69	qfq	190,890,078	1,508,375,840	1.72%
2024-04-02	7.21	7.56	7.21	7.56	7.56	qfq	63,810,824	476,037,486	10.04%
2024-04-01	6.43	6.88	6.31	6.87	6.87	qfq	120,922,514	812,611,461	9.92%
2024-03-29	5.77	6.39	5.70	6.25	6.25	qfq	74,407,822	455,081,995	7.57%
2024-03-28	5.45	5.89	5.39	5.81	5.81	qfq	49,786,922	282,338,373	5.83%
2024-03-27	5.82	5.98	5.47	5.49	5.49	qfq	48,652,711	279,767,566	-2.49%
2024-03-26	5.36	5.73	5.33	5.63	5.63	qfq	30,032,683	166,446,810	4.84%
2024-03-25	5.40	5.60	5.36	5.37	5.37	qfq	14,587,207	79,773,032	-1.47%
2024-03-22	5.57	5.63	5.40	5.45	5.45	qfq	16,385,256	89,763,385	-2.85%
2024-03-21	5.65	5.70	5.52	5.61	5.61	qfq	15,237,017	85,368,696	0.18%
2024-03-20	5.59	5.65	5.55	5.60	5.60	qfq	15,753,980	88,124,110	-0.36%
2024-03-19	5.59	5.79	5.57	5.62	5.62	qfq	27,577,699	156,735,910	-0.35%
2024-03-18	5.66	5.67	5.53	5.64	5.64	qfq	22,654,411	126,659,157	-0.70%
2024-03-15	5.33	5.69	5.26	5.68	5.68	qfq	34,705,584	191,296,486	5.77%
2024-03-14	5.39	5.47	5.25	5.37	5.37	qfq	20,282,719	109,208,496	0.19%
2024-03-13	5.40	5.42	5.29	5.36	5.36	qfq	17,347,316	92,893,341	-0.74%
2024-03-12	5.50	5.52	5.35	5.40	5.40	qfq	26,811,989	144,958,263	-2.70%
2024-03-11	5.29	5.70	5.23	5.55	5.55	qfq	40,051,805	220,042,929	6.53%
2024-03-08	5.23	5.29	5.11	5.21	5.21	qfq	11,849,400	61,523,138	-0.19%
2024-03-07	5.13	5.37	5.12	5.22	5.22	qfq	20,557,100	108,362,170	1.75%
2024-03-06	5.01	5.18	5.00	5.13	5.13	qfq	10,382,700	52,946,512	1.99%
2024-03-05	5.13	5.16	4.99	5.03	5.03	qfq	11,358,451	57,379,239	-2.14%
2024-03-04	5.18	5.24	5.08	5.14	5.14	qfq	9,322,800	48,014,831	-0.96%
2024-03-01	5.16	5.24	5.11	5.19	5.19	qfq	10,006,050	51,714,862	0.39%
2024-02-29	4.92	5.18	4.88	5.17	5.17	qfq	14,586,903	73,860,376	4.44%
2024-02-28	5.26	5.44	4.93	4.95	4.95	qfq	20,405,266	106,571,660	-5.71%
2024-02-27	5.14	5.25	5.10	5.25	5.25	qfq	11,141,700	57,940,223	1.55%
2024-02-26	5.13	5.27	5.09	5.17	5.17	qfq	14,067,300	72,867,448	0.98%
2024-02-23	4.95	5.15	4.92	5.12	5.12	qfq	14,633,361	73,527,367	3.43%
2024-02-22	4.87	4.97	4.80	4.95	4.95	qfq	11,014,472	54,072,064	1.23%
2024-02-21	4.76	5.07	4.69	4.89	4.89	qfq	19,049,738	94,552,965	2.73%
2024-02-20	4.70	4.77	4.57	4.76	4.76	qfq	10,268,436	48,308,860	1.71%
2024-02-19	4.59	4.81	4.58	4.68	4.68	qfq	15,439,738	72,452,879	3.31%
2024-02-08	4.26	4.55	4.19	4.53	4.53	qfq	19,685,701	86,021,890	6.59%
2024-02-07	4.20	4.39	4.10	4.25	4.25	qfq	15,851,895	67,675,370	1.43%
2024-02-06	4.07	4.39	3.85	4.19	4.19	qfq	18,548,112	75,359,433	1.21%
2024-02-05	4.53	4.54	4.14	4.14	4.14	qfq	17,741,035	74,599,353	-10.00%
2024-02-02	4.88	4.92	4.32	4.60	4.60	qfq	15,643,141	72,882,968	-4.17%
2024-02-01	4.90	4.95	4.71	4.80	4.80	qfq	12,465,501	60,135,698	-2.24%
2024-01-31	5.26	5.29	4.90	4.91	4.91	qfq	19,134,718	96,403,682	-8.05%
2024-01-30	5.45	5.54	5.31	5.34	5.34	qfq	8,063,550	43,783,232	-3.09%
2024-01-29	5.66	5.74	5.49	5.51	5.51	qfq	10,524,200	58,827,542	-2.99%
2024-01-26	5.70	5.83	5.66	5.68	5.68	qfq	10,999,644	63,173,359	-0.53%
2024-01-25	5.55	5.72	5.50	5.71	5.71	qfq	11,819,277	66,685,726	3.25%
2024-01-24	5.48	5.54	5.26	5.53	5.53	qfq	11,845,930	64,255,339	1.47%
2024-01-23	5.38	5.50	5.25	5.45	5.45	qfq	11,827,150	63,763,015	1.49%
2024-01-22	5.77	5.78	5.32	5.37	5.37	qfq	16,102,757	89,476,451	-7.41%
2024-01-19	5.86	5.93	5.80	5.80	5.80	qfq	8,550,424	50,019,283	-1.36%
2024-01-18	5.92	5.92	5.69	5.88	5.88	qfq	18,781,700	108,907,149	-1.34%
2024-01-17	6.12	6.13	5.93	5.96	5.96	qfq	23,219,740	139,211,710	-3.40%
2024-01-16	6.32	6.38	6.06	6.17	6.17	qfq	33,131,607	204,701,143	-3.74%
2024-01-15	6.32	6.56	6.30	6.41	6.41	qfq	23,574,407	151,679,334	-0.31%
2024-01-12	6.43	6.63	6.39	6.43	6.43	qfq	29,058,835	188,825,383	-0.92%
2024-01-11	6.26	6.50	6.22	6.49	6.49	qfq	32,838,310	209,514,768	2.20%
2024-01-10	6.51	6.69	6.35	6.35	6.35	qfq	48,344,508	314,606,748	-2.01%
2024-01-09	6.25	6.73	6.18	6.48	6.48	qfq	55,755,512	360,132,975	3.18%
2024-01-08	6.35	6.47	6.00	6.28	6.28	qfq	71,257,274	448,777,136	-4.99%
2024-01-05	6.83	7.03	6.51	6.61	6.61	qfq	105,582,839	726,160,981	3.44%
2024-01-04	6.44	6.45	6.33	6.39	6.39	qfq	4,940,428	31,514,839	-0.62%
2024-01-03	6.50	6.50	6.39	6.43	6.43	qfq	7,332,306	47,221,526	-1.08%
2024-01-02	6.45	6.54	6.41	6.50	6.50	qfq	7,828,300	50,759,535	1.09%
2023-12-29	6.32	6.46	6.32	6.43	6.43	qfq	7,672,626	49,232,278	1.42%
2023-12-28	6.15	6.40	6.13	6.34	6.34	qfq	10,515,792	66,301,944	2.92%
2023-12-27	6.14	6.18	6.05	6.16	6.16	qfq	5,408,206	33,066,192	0.65%
2023-12-26	6.19	6.23	6.11	6.12	6.12	qfq	5,473,268	33,641,068	-0.81%
2023-12-25	6.12	6.19	6.11	6.17	6.17	qfq	4,576,400	28,158,842	0.33%
2023-12-22	6.24	6.30	6.13	6.15	6.15	qfq	7,924,511	49,163,819	-1.28%
2023-12-21	6.17	6.25	6.08	6.23	6.23	qfq	5,877,813	36,247,998	0.97%
2023-12-20	6.26	6.28	6.17	6.17	6.17	qfq	4,798,588	29,845,178	-1.28%
2023-12-19	6.26	6.30	6.19	6.25	6.25	qfq	4,653,400	29,030,389	-0.32%
2023-12-18	6.37	6.40	6.25	6.27	6.27	qfq	6,818,716	43,011,990	-2.03%
2023-12-15	6.46	6.51	6.38	6.40	6.40	qfq	6,066,513	39,017,085	-0.47%
2023-12-14	6.44	6.51	6.41	6.43	6.43	qfq	6,141,267	39,599,486	0.47%
2023-12-13	6.41	6.47	6.37	6.40	6.40	qfq	5,252,300	33,697,880	-0.62%
2023-12-12	6.43	6.47	6.35	6.44	6.44	qfq	7,917,750	50,752,398	0.16%
2023-12-11	6.37	6.44	6.28	6.43	6.43	qfq	9,233,413	58,695,874	0.78%
2023-12-08	6.55	6.56	6.37	6.38	6.38	qfq	11,105,309	71,370,979	-2.15%
2023-12-07	6.61	6.64	6.48	6.52	6.52	qfq	10,812,662	70,645,136	-1.51%
2023-12-06	6.42	6.71	6.42	6.62	6.62	qfq	13,133,950	87,104,543	2.48%
2023-12-05	6.63	6.63	6.46	6.46	6.46	qfq	8,015,000	52,185,868	-2.42%
2023-12-04	6.61	6.70	6.60	6.62	6.62	qfq	8,792,317	58,436,025	0.61%
2023-12-01	6.56	6.62	6.49	6.58	6.58	qfq	7,632,675	50,012,571	0.30%
2023-11-30	6.63	6.68	6.48	6.56	6.56	qfq	10,152,465	66,467,695	-1.65%
2023-11-29	6.72	6.75	6.64	6.67	6.67	qfq	7,931,255	53,101,205	-0.60%
2023-11-28	6.66	6.73	6.63	6.71	6.71	qfq	9,185,375	61,400,988	0.30%
2023-11-27	6.72	6.74	6.65	6.69	6.69	qfq	8,450,950	56,476,355	0.30%
2023-11-24	6.80	6.81	6.64	6.67	6.67	qfq	13,369,876	89,619,685	-2.20%
2023-11-23	6.92	6.98	6.50	6.82	6.82	qfq	27,772,177	188,004,981	-1.02%
2023-11-22	6.97	7.17	6.88	6.89	6.89	qfq	38,525,242	269,590,839	-1.57%
2023-11-21	6.81	7.40	6.75	7.00	7.00	qfq	59,733,132	422,055,211	2.94%
2023-11-20	6.56	6.93	6.53	6.80	6.80	qfq	23,769,244	160,463,883	3.82%
2023-11-17	6.50	6.56	6.44	6.55	6.55	qfq	5,888,578	38,408,838	1.24%
2023-11-16	6.58	6.58	6.47	6.47	6.47	qfq	6,518,435	42,419,654	-1.37%
2023-11-15	6.54	6.62	6.53	6.56	6.56	qfq	10,284,578	67,572,543	0.92%
2023-11-14	6.47	6.56	6.47	6.50	6.50	qfq	6,087,900	39,564,322	-0.15%
2023-11-13	6.43	6.51	6.41	6.51	6.51	qfq	7,582,900	49,107,364	1.72%
2023-11-10	6.42	6.44	6.36	6.40	6.40	qfq	4,462,187	28,548,074	-0.31%
2023-11-09	6.46	6.48	6.40	6.42	6.42	qfq	7,077,611	45,541,844	-0.62%
2023-11-08	6.48	6.51	6.42	6.46	6.46	qfq	8,367,580	54,093,492	-0.15%
2023-11-07	6.49	6.50	6.39	6.47	6.47	qfq	8,241,973	53,086,923	-0.61%
2023-11-06	6.43	6.52	6.37	6.51	6.51	qfq	10,213,102	65,881,697	2.36%
2023-11-03	6.29	6.39	6.29	6.36	6.36	qfq	6,540,500	41,578,370	1.27%
2023-11-02	6.35	6.40	6.28	6.28	6.28	qfq	5,981,456	37,798,887	-1.26%
2023-11-01	6.33	6.39	6.29	6.36	6.36	qfq	6,937,000	44,040,463	0.95%
2023-10-31	6.32	6.37	6.26	6.30	6.30	qfq	7,510,100	47,435,772	-0.32%
2023-10-30	6.28	6.39	6.26	6.32	6.32	qfq	12,346,872	78,269,911	0.00%
2023-10-27	6.18	6.35	6.11	6.32	6.32	qfq	9,802,985	61,438,511	1.94%
2023-10-26	6.24	6.25	6.16	6.20	6.20	qfq	9,270,975	57,435,405	-0.96%
2023-10-25	6.21	6.37	6.21	6.26	6.26	qfq	11,305,166	71,140,890	0.81%
2023-10-24	6.00	6.23	5.99	6.21	6.21	qfq	10,140,177	62,331,605	3.50%
2023-10-23	6.21	6.22	5.93	6.00	6.00	qfq	11,705,700	70,871,453	-3.69%
2023-10-20	6.16	6.32	6.13	6.23	6.23	qfq	10,015,000	62,542,015	1.30%
2023-10-19	6.18	6.32	6.13	6.15	6.15	qfq	8,940,160	55,529,545	-0.49%
2023-10-18	6.44	6.48	6.17	6.18	6.18	qfq	16,536,937	103,701,804	-4.04%
2023-10-17	6.63	6.64	6.41	6.44	6.44	qfq	14,106,290	91,394,623	-2.13%
2023-10-16	6.84	6.85	6.48	6.58	6.58	qfq	27,034,334	179,237,158	-5.46%
2023-10-13	7.04	7.07	6.95	6.96	6.96	qfq	10,913,863	76,389,676	-1.56%
2023-10-12	7.02	7.11	6.98	7.07	7.07	qfq	12,172,271	85,929,418	0.71%
2023-10-11	6.97	7.10	6.90	7.02	7.02	qfq	15,986,058	112,246,205	0.43%
2023-10-10	6.98	7.04	6.90	6.99	6.99	qfq	19,297,003	134,534,648	0.00%
2023-10-09	6.66	7.18	6.64	6.99	6.99	qfq	29,700,986	206,181,274	4.95%
2023-09-28	6.60	6.69	6.60	6.66	6.66	qfq	5,485,850	36,492,511	0.91%
2023-09-27	6.52	6.69	6.51	6.60	6.60	qfq	7,913,013	52,426,136	1.07%
2023-09-26	6.60	6.61	6.52	6.53	6.53	qfq	5,543,950	36,368,436	-0.91%
2023-09-25	6.73	6.77	6.57	6.59	6.59	qfq	7,954,850	52,819,919	-2.37%
2023-09-22	6.63	6.76	6.62	6.75	6.75	qfq	7,310,775	48,870,033	1.50%
2023-09-21	6.68	6.76	6.62	6.65	6.65	qfq	7,219,971	48,235,364	-0.75%
2023-09-20	6.81	6.84	6.67	6.70	6.70	qfq	9,431,691	63,636,054	-1.76%
2023-09-19	6.95	6.97	6.81	6.82	6.82	qfq	11,086,417	76,077,502	-2.57%
2023-09-18	6.98	7.05	6.90	7.00	7.00	qfq	10,093,605	70,631,521	0.14%
2023-09-15	6.89	7.03	6.89	6.99	6.99	qfq	11,974,549	83,576,248	1.30%
2023-09-14	6.88	6.94	6.84	6.90	6.90	qfq	7,690,428	52,886,260	0.15%
2023-09-13	6.93	7.04	6.83	6.89	6.89	qfq	11,854,100	82,140,382	-0.72%
2023-09-12	7.07	7.07	6.90	6.94	6.94	qfq	9,712,003	67,728,765	-1.98%
2023-09-11	6.96	7.10	6.88	7.08	7.08	qfq	15,340,164	107,703,229	2.02%
2023-09-08	6.86	6.95	6.82	6.94	6.94	qfq	8,847,858	60,959,068	0.43%
2023-09-07	7.02	7.04	6.89	6.91	6.91	qfq	8,647,774	60,059,439	-1.43%
2023-09-06	6.91	7.04	6.90	7.01	7.01	qfq	12,048,261	84,256,379	0.72%
2023-09-05	6.95	7.00	6.91	6.96	6.96	qfq	10,301,265	71,541,374	0.00%
2023-09-04	6.76	6.98	6.76	6.96	6.96	qfq	14,834,004	102,312,835	3.11%
2023-09-01	6.72	6.84	6.67	6.75	6.75	qfq	6,911,000	46,634,875	1.05%
2023-08-31	6.75	6.75	6.64	6.68	6.68	qfq	6,102,230	40,754,686	-1.04%
2023-08-30	6.71	6.82	6.71	6.75	6.75	qfq	7,801,912	52,795,071	-0.15%
2023-08-29	6.51	6.77	6.51	6.76	6.76	qfq	11,164,122	74,803,048	2.58%
2023-08-28	6.84	6.88	6.56	6.59	6.59	qfq	12,819,447	85,815,465	1.85%
2023-08-25	6.58	6.66	6.43	6.47	6.47	qfq	10,766,156	70,086,346	-2.27%
2023-08-24	6.59	6.69	6.54	6.62	6.62	qfq	8,064,550	53,433,247	0.76%
2023-08-23	6.76	6.76	6.56	6.57	6.57	qfq	10,660,929	70,694,158	-2.95%
2023-08-22	6.89	6.89	6.62	6.77	6.77	qfq	13,415,900	90,406,272	-0.73%
2023-08-21	6.89	7.02	6.80	6.82	6.82	qfq	9,671,106	66,693,593	-1.16%
2023-08-18	7.02	7.06	6.90	6.90	6.90	qfq	6,581,386	45,977,809	-1.85%
2023-08-17	6.88	7.04	6.83	7.03	7.03	qfq	9,620,485	67,108,347	1.59%
2023-08-16	6.89	7.02	6.89	6.92	6.92	qfq	6,014,500	41,894,245	-0.43%
2023-08-15	7.08	7.08	6.90	6.95	6.95	qfq	10,806,380	75,345,573	-1.97%
2023-08-14	7.01	7.10	6.98	7.09	7.09	qfq	7,918,837	55,713,219	0.14%
2023-08-11	7.23	7.28	7.06	7.08	7.08	qfq	10,856,998	77,617,974	-2.34%
2023-08-10	7.26	7.29	7.22	7.25	7.25	qfq	5,816,050	42,173,146	0.14%
2023-08-09	7.24	7.30	7.21	7.24	7.24	qfq	6,885,770	49,920,166	-0.28%
2023-08-08	7.39	7.39	7.20	7.26	7.26	qfq	14,555,400	105,863,937	-2.16%
2023-08-07	7.33	7.43	7.28	7.42	7.42	qfq	16,633,178	122,628,953	1.37%
2023-08-04	7.31	7.44	7.29	7.32	7.32	qfq	16,091,548	118,300,221	0.27%
2023-08-03	7.44	7.44	7.27	7.30	7.30	qfq	15,602,476	114,129,024	-2.54%
2023-08-02	7.47	7.55	7.42	7.49	7.49	qfq	17,976,100	134,627,736	0.27%
2023-08-01	7.46	7.49	7.36	7.47	7.47	qfq	19,855,032	147,685,150	0.95%
2023-07-31	7.47	7.53	7.37	7.40	7.40	qfq	16,335,661	121,634,064	0.54%
2023-07-28	7.23	7.44	7.13	7.36	7.36	qfq	17,377,326	127,061,834	1.80%
2023-07-27	7.28	7.40	7.23	7.23	7.23	qfq	14,103,566	103,163,519	-0.41%
2023-07-26	7.39	7.40	7.22	7.26	7.26	qfq	15,161,072	110,250,006	-1.76%
2023-07-25	7.28	7.39	7.28	7.39	7.39	qfq	12,732,650	93,610,543	2.21%
2023-07-24	7.27	7.34	7.19	7.23	7.23	qfq	9,031,000	65,618,752	-0.55%
2023-07-21	7.34	7.40	7.25	7.27	7.27	qfq	13,214,937	96,637,908	-1.09%
2023-07-20	7.43	7.56	7.32	7.35	7.35	qfq	20,449,960	152,234,490	-0.81%
2023-07-19	7.46	7.49	7.34	7.41	7.41	qfq	14,185,951	105,065,950	-0.94%
2023-07-18	7.50	7.51	7.38	7.48	7.48	qfq	16,082,099	119,866,921	0.13%