SECURITY DETAIL · RAW DATA

智光电气002169.SZ

ASZSECNYSTOCK

最近收盘价11.202026-07-17

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）30,287,507

成交额（元）352,871,990

日线记录719

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 719 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-09	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-10	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 719 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	12.00	12.23	11.19	11.20	11.20	qfq	30,287,507	352,871,990	-7.36%
2026-07-16	12.49	12.65	12.02	12.09	12.09	qfq	22,832,262	280,864,140	-3.36%
2026-07-15	13.08	13.10	12.01	12.51	12.51	qfq	38,605,942	483,687,342	-5.66%
2026-07-14	13.24	13.42	12.86	13.26	13.26	qfq	23,159,470	303,736,610	-0.82%
2026-07-13	13.10	14.14	12.88	13.37	13.37	qfq	43,758,196	591,075,208	1.60%
2026-07-10	13.00	13.48	12.94	13.16	13.16	qfq	23,141,363	305,871,159	1.62%
2026-07-09	13.07	13.13	12.50	12.95	12.95	qfq	20,396,391	260,943,736	0.47%
2026-07-08	13.31	13.49	12.80	12.89	12.89	qfq	21,168,056	276,319,989	-3.08%
2026-07-07	13.81	13.87	13.26	13.30	13.30	qfq	23,443,781	315,694,287	-4.11%
2026-07-06	13.89	14.48	13.78	13.87	13.87	qfq	24,945,651	350,484,033	0.00%
2026-07-03	13.99	14.10	13.70	13.87	13.87	qfq	25,054,281	347,791,184	0.22%
2026-07-02	14.25	14.66	13.81	13.84	13.84	qfq	35,091,717	497,808,548	-4.29%
2026-07-01	14.59	14.80	14.21	14.46	14.46	qfq	33,262,922	481,753,903	-1.23%
2026-06-30	14.31	14.70	14.05	14.64	14.64	qfq	26,512,972	381,110,187	1.95%
2026-06-29	14.60	14.80	13.94	14.36	14.36	qfq	38,988,000	558,449,283	-3.69%
2026-06-26	15.56	16.05	14.72	14.91	14.91	qfq	48,314,299	737,562,255	-2.99%
2026-06-25	16.06	16.26	15.33	15.37	15.37	qfq	58,029,576	909,306,670	-2.66%
2026-06-24	14.21	15.80	14.03	15.79	15.79	qfq	61,147,087	925,392,360	9.96%
2026-06-23	14.22	14.57	13.88	14.36	14.36	qfq	31,726,058	452,536,873	0.70%
2026-06-22	14.23	14.29	13.75	14.26	14.26	qfq	35,120,514	492,442,171	0.21%
2026-06-18	14.83	14.85	14.17	14.23	14.23	qfq	46,160,558	665,704,044	-4.94%
2026-06-17	15.13	15.55	14.96	14.97	14.97	qfq	37,206,581	565,984,093	-2.09%
2026-06-16	15.00	16.10	14.80	15.29	15.29	qfq	54,760,088	844,390,855	1.33%
2026-06-15	15.00	15.14	14.50	15.09	15.09	qfq	34,740,568	516,438,516	1.00%
2026-06-12	15.21	15.59	14.80	14.94	14.94	qfq	36,362,031	550,161,963	-0.20%
2026-06-11	15.32	15.35	14.83	14.97	14.97	qfq	30,191,293	453,713,521	-1.71%
2026-06-10	15.18	15.77	14.71	15.23	15.23	qfq	46,916,541	717,719,458	-0.07%
2026-06-09	16.20	16.27	15.16	15.24	15.24	qfq	53,443,807	830,173,393	-0.13%
2026-06-08	15.44	16.55	15.10	15.26	15.18	qfq	42,157,360	666,525,093	-3.17%
2026-06-05	15.70	16.08	15.41	15.76	15.68	qfq	30,666,961	482,767,972	-1.31%
2026-06-04	15.83	16.29	15.71	15.97	15.89	qfq	24,682,100	394,943,110	-0.99%
2026-06-03	15.66	16.35	15.49	16.13	16.05	qfq	39,105,791	623,382,984	2.80%
2026-06-02	16.49	16.65	15.42	15.69	15.61	qfq	41,090,982	647,741,706	-4.04%
2026-06-01	16.58	16.98	16.33	16.35	16.26	qfq	47,292,186	787,632,175	-0.49%
2026-05-29	18.28	18.37	16.43	16.43	16.34	qfq	65,471,015	1,111,358,277	-9.97%
2026-05-28	18.35	19.04	17.90	18.25	18.15	qfq	41,308,104	758,651,237	0.61%
2026-05-27	18.44	18.74	17.80	18.14	18.04	qfq	46,764,755	851,675,558	-0.93%
2026-05-26	18.80	18.98	18.05	18.31	18.21	qfq	45,432,888	833,787,975	-2.61%
2026-05-25	19.55	19.86	18.36	18.80	18.70	qfq	71,013,715	1,344,642,647	-0.37%
2026-05-22	17.81	18.95	17.81	18.87	18.77	qfq	73,016,430	1,357,536,727	6.01%
2026-05-21	17.95	18.45	17.59	17.80	17.71	qfq	96,238,483	1,738,050,307	-0.50%
2026-05-20	16.26	17.89	16.10	17.89	17.80	qfq	87,197,564	1,490,604,835	10.02%
2026-05-19	15.07	16.30	14.96	16.26	16.17	qfq	69,133,146	1,107,507,611	8.18%
2026-05-18	14.00	15.38	13.94	15.03	14.95	qfq	52,036,130	776,645,498	6.52%
2026-05-15	14.35	14.43	13.92	14.11	14.04	qfq	33,722,005	476,161,524	-1.40%
2026-05-14	14.25	14.90	14.10	14.31	14.23	qfq	45,016,429	653,981,969	1.20%
2026-05-13	13.52	14.45	13.44	14.14	14.07	qfq	45,835,605	649,388,678	4.28%
2026-05-12	13.52	13.70	13.32	13.56	13.49	qfq	25,911,026	350,016,475	0.74%
2026-05-11	13.50	13.65	13.26	13.46	13.39	qfq	27,582,768	370,574,523	1.13%
2026-05-08	13.18	13.34	13.02	13.31	13.24	qfq	20,526,540	270,420,469	0.60%
2026-05-07	13.18	13.35	13.09	13.23	13.16	qfq	24,346,412	321,041,169	0.61%
2026-05-06	13.05	13.24	12.96	13.15	13.08	qfq	25,616,918	335,575,869	0.38%
2026-04-30	12.85	13.19	12.81	13.10	13.03	qfq	20,738,188	269,046,329	1.31%
2026-04-29	12.77	13.00	12.70	12.93	12.86	qfq	20,088,506	259,488,910	1.49%
2026-04-28	12.78	12.85	12.54	12.74	12.67	qfq	22,660,381	288,084,101	-1.47%
2026-04-27	12.94	13.03	12.61	12.93	12.86	qfq	22,685,583	291,743,932	0.15%
2026-04-24	12.97	13.16	12.78	12.91	12.84	qfq	27,493,694	356,838,178	-0.46%
2026-04-23	13.85	13.87	12.78	12.97	12.90	qfq	54,264,107	717,832,227	-6.89%
2026-04-22	14.72	14.80	13.77	13.93	13.86	qfq	59,909,799	838,559,751	-6.51%
2026-04-21	14.67	14.92	14.33	14.90	14.82	qfq	28,979,027	424,307,309	1.98%
2026-04-20	14.48	14.74	14.31	14.61	14.53	qfq	25,060,639	364,882,643	0.48%
2026-04-17	14.62	14.68	14.15	14.54	14.46	qfq	33,419,101	482,464,166	-1.42%
2026-04-16	15.06	15.24	14.48	14.75	14.67	qfq	32,670,706	482,184,000	-1.01%
2026-04-15	15.38	15.55	14.71	14.90	14.82	qfq	39,135,752	591,192,971	-2.93%
2026-04-14	15.20	15.35	14.95	15.35	15.27	qfq	25,133,432	381,408,623	1.72%
2026-04-13	14.75	15.16	14.65	15.09	15.01	qfq	25,067,756	376,187,051	1.62%
2026-04-10	14.90	15.18	14.78	14.85	14.77	qfq	21,387,917	320,463,700	0.00%
2026-04-09	14.69	14.89	14.60	14.85	14.77	qfq	19,729,711	291,543,563	0.00%
2026-04-08	14.29	14.88	14.25	14.85	14.77	qfq	30,840,675	450,019,072	6.99%
2026-04-07	13.99	14.04	13.65	13.88	13.81	qfq	19,806,953	274,256,266	-0.14%
2026-04-03	14.23	14.66	13.79	13.90	13.83	qfq	25,684,968	364,329,554	-2.11%
2026-04-02	14.40	14.66	14.16	14.20	14.13	qfq	24,982,852	359,143,167	-0.91%
2026-04-01	14.73	14.78	14.24	14.33	14.25	qfq	20,384,500	295,057,620	0.70%
2026-03-31	14.45	14.73	14.17	14.23	14.16	qfq	19,881,132	287,017,401	-1.45%
2026-03-30	14.52	14.72	14.12	14.44	14.36	qfq	23,504,804	337,269,003	-2.43%
2026-03-27	14.17	14.92	14.12	14.80	14.72	qfq	26,352,922	386,366,365	3.28%
2026-03-26	14.36	14.48	14.18	14.33	14.25	qfq	22,709,726	326,026,410	-0.56%
2026-03-25	14.10	14.45	14.02	14.41	14.33	qfq	27,910,345	399,605,348	3.67%
2026-03-24	13.61	13.98	13.28	13.90	13.83	qfq	31,768,332	432,957,828	4.12%
2026-03-23	13.80	14.14	13.21	13.35	13.28	qfq	37,877,721	517,753,412	-4.64%
2026-03-20	14.28	14.53	13.98	14.00	13.93	qfq	29,080,354	415,280,645	-1.20%
2026-03-19	14.80	14.80	14.01	14.17	14.10	qfq	37,376,520	536,570,997	-5.97%
2026-03-18	14.61	15.10	14.50	15.07	14.99	qfq	32,096,884	474,031,665	2.80%
2026-03-17	15.73	15.77	14.62	14.66	14.58	qfq	49,199,385	738,719,660	-6.51%
2026-03-16	15.70	15.86	15.35	15.68	15.60	qfq	32,896,366	513,154,790	0.97%
2026-03-13	15.88	16.27	15.43	15.53	15.45	qfq	40,099,175	633,126,888	-2.63%
2026-03-12	15.84	16.65	15.61	15.95	15.87	qfq	48,314,102	781,111,954	0.19%
2026-03-11	16.30	16.49	15.83	15.92	15.84	qfq	39,454,994	631,034,912	-1.61%
2026-03-10	15.60	16.38	15.52	16.18	16.10	qfq	51,008,671	816,989,365	5.20%
2026-03-09	15.19	15.75	15.18	15.38	15.30	qfq	38,099,375	587,454,672	-1.35%
2026-03-06	15.00	15.91	14.99	15.59	15.51	qfq	43,600,673	678,957,195	3.25%
2026-03-05	15.25	15.35	14.95	15.10	15.02	qfq	34,256,791	519,016,193	2.03%
2026-03-04	14.37	15.18	14.37	14.80	14.72	qfq	44,086,027	656,325,714	1.72%
2026-03-03	15.54	15.73	14.54	14.55	14.47	qfq	61,793,111	920,532,629	-6.37%
2026-03-02	15.00	15.98	15.00	15.54	15.46	qfq	54,239,347	846,263,150	0.45%
2026-02-27	16.29	16.29	15.38	15.47	15.39	qfq	71,900,560	1,121,788,064	-5.96%
2026-02-26	15.73	16.56	15.63	16.45	16.36	qfq	70,981,556	1,155,288,586	4.58%
2026-02-25	15.55	15.88	15.27	15.73	15.65	qfq	52,943,609	825,975,083	0.83%
2026-02-24	15.38	15.66	14.74	15.60	15.52	qfq	84,922,070	1,301,167,374	1.96%
2026-02-13	13.89	15.30	13.83	15.30	15.22	qfq	55,785,570	826,353,655	9.99%
2026-02-12	13.60	14.25	13.45	13.91	13.84	qfq	48,611,321	674,553,406	3.19%
2026-02-11	13.25	13.84	13.15	13.48	13.41	qfq	36,916,404	499,167,982	1.13%
2026-02-10	13.60	13.68	13.28	13.33	13.26	qfq	51,607,845	693,357,735	1.76%
2026-02-09	13.31	13.51	12.88	13.10	13.03	qfq	35,012,192	458,522,918	0.08%
2026-02-06	12.70	13.30	12.63	13.09	13.02	qfq	35,385,900	462,557,057	0.77%
2026-02-05	13.40	13.42	12.85	12.99	12.92	qfq	43,348,923	565,405,611	-3.35%
2026-02-04	13.62	14.02	13.22	13.44	13.37	qfq	51,510,601	695,865,079	-2.25%
2026-02-03	13.47	13.83	13.20	13.75	13.68	qfq	69,148,866	932,769,742	2.08%
2026-02-02	13.31	14.03	13.16	13.47	13.40	qfq	91,410,237	1,246,865,846	3.62%
2026-01-30	12.63	13.21	12.14	13.00	12.93	qfq	87,775,096	1,120,455,312	3.01%
2026-01-29	12.87	13.02	12.31	12.62	12.55	qfq	105,074,820	1,329,185,986	-2.55%
2026-01-28	12.35	12.95	12.30	12.95	12.88	qfq	22,837,033	291,235,741	10.03%
2026-01-27	11.90	11.94	11.22	11.77	11.71	qfq	53,760,413	620,399,005	-2.49%
2026-01-26	11.83	12.60	11.79	12.07	12.01	qfq	53,648,811	652,197,220	1.09%
2026-01-23	11.57	12.26	11.57	11.94	11.88	qfq	65,500,349	784,706,083	5.38%
2026-01-22	11.69	11.80	11.29	11.33	11.27	qfq	41,512,970	475,098,580	-2.91%
2026-01-21	11.50	11.86	11.45	11.67	11.61	qfq	38,122,609	445,165,075	0.52%
2026-01-20	11.57	12.00	11.47	11.61	11.55	qfq	50,297,184	588,358,445	0.26%
2026-01-19	11.16	11.67	11.16	11.58	11.52	qfq	43,860,016	505,860,217	2.48%
2026-01-16	11.81	11.96	11.23	11.30	11.24	qfq	53,242,659	611,836,086	0.89%
2026-01-15	11.15	11.47	11.09	11.20	11.14	qfq	32,781,252	367,280,288	-0.53%
2026-01-14	11.37	11.67	11.11	11.26	11.20	qfq	54,453,747	618,849,506	-0.53%
2026-01-13	11.52	11.68	11.22	11.32	11.26	qfq	56,265,444	644,463,677	-1.82%
2026-01-12	12.13	12.20	11.46	11.53	11.47	qfq	81,735,202	956,190,540	-5.49%
2026-01-09	11.90	12.28	11.84	12.20	12.14	qfq	54,108,595	652,398,084	2.43%
2026-01-08	11.86	11.99	11.72	11.91	11.85	qfq	44,751,702	530,225,940	0.17%
2026-01-07	11.53	12.06	11.37	11.89	11.83	qfq	75,334,917	891,041,416	3.57%
2026-01-06	11.55	11.68	11.22	11.48	11.42	qfq	77,961,533	891,800,213	-2.38%
2026-01-05	11.89	12.20	11.65	11.76	11.70	qfq	71,403,248	851,425,744	1.64%
2025-12-31	12.20	12.29	11.50	11.57	11.51	qfq	102,485,011	1,212,667,181	-5.47%
2025-12-30	11.68	12.57	11.51	12.24	12.18	qfq	111,102,121	1,343,040,760	4.44%
2025-12-29	10.61	11.72	10.61	11.72	11.66	qfq	77,900,382	905,175,882	10.05%
2025-12-26	10.46	10.82	10.35	10.65	10.59	qfq	67,401,142	711,659,351	2.60%
2025-12-25	10.38	10.55	10.24	10.38	10.33	qfq	70,489,650	731,603,538	-0.95%
2025-12-24	10.19	10.59	9.95	10.48	10.43	qfq	101,057,409	1,045,067,258	4.49%
2025-12-23	10.00	10.25	9.42	10.03	9.98	qfq	160,375,431	1,575,911,134	4.81%
2025-12-22	9.57	9.57	9.33	9.57	9.52	qfq	33,933,012	323,634,962	10.00%
2025-12-19	8.83	8.84	8.56	8.70	8.65	qfq	27,838,999	242,550,438	1.75%
2025-12-18	8.60	8.73	8.53	8.55	8.51	qfq	18,612,326	160,553,038	-1.50%
2025-12-17	8.50	8.71	8.35	8.68	8.63	qfq	28,544,961	242,913,245	2.00%
2025-12-16	8.76	8.77	8.40	8.51	8.47	qfq	36,422,330	311,039,070	-2.96%
2025-12-15	8.99	9.08	8.74	8.77	8.72	qfq	29,541,787	262,046,418	-2.45%
2025-12-12	8.95	9.11	8.88	8.99	8.94	qfq	32,393,334	291,053,431	0.56%
2025-12-11	9.05	9.15	8.90	8.94	8.89	qfq	41,181,070	371,643,274	-1.22%
2025-12-10	8.74	9.21	8.72	9.05	9.00	qfq	67,869,697	607,693,934	6.22%
2025-12-09	8.50	8.69	8.46	8.52	8.48	qfq	22,432,108	192,191,165	-0.70%
2025-12-08	8.70	8.73	8.50	8.58	8.54	qfq	38,061,342	326,362,751	-1.38%
2025-12-05	8.40	8.86	8.35	8.70	8.65	qfq	48,967,903	423,181,544	4.32%
2025-12-04	8.30	8.40	8.14	8.34	8.30	qfq	24,227,801	200,435,447	-0.12%
2025-12-03	8.24	8.54	8.19	8.35	8.31	qfq	32,669,442	273,030,974	0.72%
2025-12-02	8.23	8.36	7.99	8.29	8.25	qfq	31,811,956	261,478,650	1.84%
2025-12-01	8.04	8.34	8.02	8.14	8.10	qfq	32,163,232	263,349,551	1.75%
2025-11-28	7.83	8.10	7.80	8.00	7.96	qfq	24,754,274	197,436,641	1.91%
2025-11-27	7.80	8.06	7.74	7.85	7.81	qfq	30,809,311	243,233,659	0.90%
2025-11-26	7.76	7.90	7.70	7.78	7.74	qfq	21,758,699	169,920,677	0.52%
2025-11-25	7.73	7.91	7.69	7.74	7.70	qfq	26,254,500	205,042,800	0.65%
2025-11-24	7.64	7.76	7.55	7.69	7.65	qfq	18,525,538	141,661,396	1.32%
2025-11-21	7.81	7.90	7.53	7.59	7.55	qfq	31,344,315	241,526,607	-4.29%
2025-11-20	8.04	8.07	7.87	7.93	7.89	qfq	19,911,930	158,187,364	-0.63%
2025-11-19	8.26	8.35	7.91	7.98	7.94	qfq	32,358,537	260,728,241	-4.09%
2025-11-18	8.46	8.54	8.24	8.32	8.28	qfq	28,365,527	236,355,637	-2.35%
2025-11-17	8.53	8.67	8.40	8.52	8.48	qfq	30,186,512	256,378,758	-0.70%
2025-11-14	8.63	8.86	8.52	8.58	8.54	qfq	34,650,990	299,985,226	-1.38%
2025-11-13	8.72	8.87	8.60	8.70	8.65	qfq	36,750,426	321,731,403	-0.11%
2025-11-12	8.94	9.06	8.59	8.71	8.66	qfq	54,693,432	477,289,385	-3.86%
2025-11-11	9.03	9.33	8.94	9.06	9.01	qfq	52,018,880	473,178,425	1.34%
2025-11-10	9.05	9.09	8.75	8.94	8.89	qfq	55,008,897	489,785,091	-1.11%
2025-11-07	9.28	9.49	9.04	9.04	8.99	qfq	64,903,396	595,005,244	-2.48%
2025-11-06	9.47	9.76	9.25	9.27	9.22	qfq	98,858,152	929,309,912	-4.14%
2025-11-05	8.76	9.85	8.73	9.67	9.62	qfq	129,150,980	1,218,156,706	8.04%
2025-11-04	8.60	9.57	8.55	8.95	8.90	qfq	93,527,939	844,578,959	2.76%
2025-11-03	8.26	8.77	8.11	8.71	8.66	qfq	70,695,556	595,588,332	5.19%
2025-10-31	7.93	8.32	7.93	8.28	8.24	qfq	54,588,309	448,720,681	4.41%
2025-10-30	8.13	8.22	7.92	7.93	7.89	qfq	44,624,692	358,410,372	-3.29%
2025-10-29	8.11	8.28	7.95	8.20	8.16	qfq	43,911,730	357,505,787	0.61%
2025-10-28	8.04	8.27	7.94	8.15	8.11	qfq	43,654,416	353,445,626	0.25%
2025-10-27	7.86	8.25	7.81	8.13	8.09	qfq	62,611,575	506,509,519	4.63%
2025-10-24	7.70	7.90	7.62	7.77	7.73	qfq	37,866,626	293,391,977	1.57%
2025-10-23	7.73	7.76	7.52	7.65	7.61	qfq	34,834,202	265,537,443	-2.05%
2025-10-22	7.98	8.00	7.71	7.81	7.77	qfq	60,560,114	472,743,261	-3.82%
2025-10-21	7.38	8.12	7.28	8.12	8.08	qfq	56,713,105	439,466,345	10.03%
2025-10-20	7.59	7.68	7.26	7.38	7.34	qfq	69,077,540	511,325,320	-3.15%
2025-10-17	8.83	8.83	7.60	7.62	7.58	qfq	108,747,417	891,474,345	-5.11%
2025-09-26	7.80	8.20	7.79	8.03	7.99	qfq	57,290,922	460,612,608	1.77%
2025-09-25	7.85	7.99	7.78	7.89	7.85	qfq	58,797,138	463,622,815	0.25%
2025-09-24	7.52	8.04	7.44	7.87	7.83	qfq	93,198,902	723,575,690	2.61%
2025-09-23	7.23	7.93	7.17	7.67	7.63	qfq	95,056,774	726,734,316	6.38%
2025-09-22	7.12	7.22	7.08	7.21	7.17	qfq	17,296,400	123,845,092	1.26%
2025-09-19	7.22	7.27	7.07	7.12	7.08	qfq	21,600,573	154,499,973	-1.39%
2025-09-18	7.43	7.50	7.15	7.22	7.18	qfq	40,590,314	298,583,198	-2.83%
2025-09-17	7.28	7.47	7.18	7.43	7.39	qfq	35,394,896	260,994,088	1.36%
2025-09-16	7.27	7.33	7.16	7.33	7.29	qfq	30,470,200	220,839,478	1.38%
2025-09-15	7.40	7.62	7.21	7.23	7.19	qfq	41,771,923	306,751,825	0.42%
2025-09-12	7.34	7.37	7.19	7.20	7.16	qfq	33,049,182	239,725,420	-1.37%
2025-09-11	7.24	7.32	7.07	7.30	7.26	qfq	44,771,090	322,870,749	0.55%
2025-09-10	7.36	7.46	7.19	7.26	7.22	qfq	57,255,881	417,405,720	-1.63%
2025-09-09	7.74	7.74	7.29	7.38	7.34	qfq	108,265,167	807,639,964	-5.51%
2025-09-08	7.36	7.81	7.33	7.81	7.77	qfq	50,998,706	392,096,425	10.00%
2025-09-05	6.67	7.11	6.63	7.10	7.06	qfq	65,513,218	449,879,616	6.45%
2025-09-04	6.43	7.07	6.43	6.67	6.64	qfq	57,626,896	388,263,529	3.73%
2025-09-03	6.62	6.69	6.40	6.43	6.40	qfq	15,292,400	99,865,870	-2.43%
2025-09-02	6.65	6.70	6.48	6.59	6.56	qfq	14,943,436	98,036,451	-0.90%
2025-09-01	6.68	6.72	6.62	6.65	6.62	qfq	11,883,951	79,133,490	-0.45%
2025-08-29	6.75	6.78	6.66	6.68	6.64	qfq	14,035,100	93,984,098	-1.04%
2025-08-28	6.68	6.76	6.53	6.75	6.71	qfq	17,961,000	119,966,152	1.05%
2025-08-27	6.84	6.87	6.67	6.68	6.64	qfq	18,040,960	122,509,245	-2.34%
2025-08-26	6.93	6.94	6.82	6.84	6.80	qfq	19,914,000	136,842,981	-0.73%
2025-08-25	6.87	7.00	6.80	6.89	6.85	qfq	27,953,566	192,646,371	1.32%
2025-08-22	6.79	6.83	6.74	6.80	6.76	qfq	15,861,349	107,604,179	0.29%
2025-08-21	6.80	6.90	6.74	6.78	6.74	qfq	18,609,500	126,647,630	0.15%
2025-08-20	6.72	6.77	6.68	6.77	6.73	qfq	12,217,202	82,328,044	0.59%
2025-08-19	6.70	6.76	6.67	6.73	6.69	qfq	11,171,361	75,086,221	0.90%
2025-08-18	6.60	6.72	6.57	6.67	6.64	qfq	15,594,306	104,043,976	1.06%
2025-08-15	6.58	6.71	6.57	6.60	6.57	qfq	13,673,901	90,714,617	0.15%
2025-08-14	6.69	6.71	6.56	6.59	6.56	qfq	14,425,201	95,860,031	-1.49%
2025-08-13	6.66	6.77	6.63	6.69	6.65	qfq	17,069,816	114,630,734	0.75%
2025-08-12	6.69	6.79	6.56	6.64	6.61	qfq	22,043,706	146,795,677	0.00%
2025-08-11	6.56	6.65	6.55	6.64	6.61	qfq	15,308,900	101,113,632	1.53%
2025-08-08	6.51	6.56	6.49	6.54	6.51	qfq	10,458,955	68,280,255	0.31%
2025-08-07	6.53	6.56	6.50	6.52	6.49	qfq	10,179,500	66,417,997	-0.31%
2025-08-06	6.46	6.56	6.44	6.54	6.51	qfq	13,972,617	91,199,681	1.08%
2025-08-05	6.40	6.47	6.37	6.47	6.44	qfq	10,495,036	67,640,090	1.41%
2025-08-04	6.27	6.39	6.24	6.38	6.35	qfq	9,347,186	59,237,964	1.59%
2025-08-01	6.19	6.30	6.18	6.28	6.25	qfq	10,097,400	63,162,671	1.45%
2025-07-31	6.29	6.32	6.17	6.19	6.16	qfq	13,320,700	83,053,665	-1.90%
2025-07-30	6.38	6.39	6.26	6.31	6.28	qfq	11,816,500	74,629,104	-1.25%
2025-07-29	6.48	6.52	6.35	6.39	6.36	qfq	12,362,500	78,994,185	-1.24%
2025-07-28	6.41	6.55	6.40	6.47	6.44	qfq	13,662,565	88,631,824	1.25%
2025-07-25	6.44	6.45	6.37	6.39	6.36	qfq	7,498,044	47,887,713	-0.62%
2025-07-24	6.41	6.44	6.38	6.43	6.40	qfq	8,038,620	51,580,509	0.16%
2025-07-23	6.58	6.61	6.40	6.42	6.39	qfq	13,955,828	90,283,807	-2.13%
2025-07-22	6.54	6.58	6.44	6.56	6.53	qfq	13,651,232	89,118,047	0.61%
2025-07-21	6.39	6.54	6.37	6.52	6.49	qfq	11,822,234	76,825,316	2.35%
2025-07-18	6.40	6.40	6.31	6.37	6.34	qfq	7,767,046	49,248,706	0.47%
2025-07-17	6.35	6.39	6.32	6.34	6.31	qfq	9,306,602	59,125,097	-0.16%
2025-07-16	6.39	6.42	6.32	6.35	6.32	qfq	6,593,816	41,910,144	-0.47%
2025-07-15	6.54	6.54	6.36	6.38	6.35	qfq	9,140,336	58,614,796	-2.00%
2025-07-14	6.47	6.53	6.43	6.51	6.48	qfq	7,785,174	50,658,522	0.46%
2025-07-11	6.50	6.53	6.41	6.48	6.45	qfq	11,053,200	71,387,675	-0.46%
2025-07-10	6.55	6.59	6.46	6.51	6.48	qfq	7,837,100	51,051,629	-1.36%
2025-07-09	6.60	6.63	6.57	6.60	6.49	qfq	9,212,602	60,811,648	0.15%
2025-07-08	6.56	6.60	6.53	6.59	6.48	qfq	9,598,400	63,073,520	0.76%
2025-07-07	6.45	6.55	6.44	6.54	6.43	qfq	11,408,900	74,145,624	1.24%
2025-07-04	6.53	6.62	6.44	6.46	6.35	qfq	12,303,000	79,952,906	-0.92%
2025-07-03	6.49	6.53	6.46	6.52	6.41	qfq	9,264,123	60,189,960	0.31%
2025-07-02	6.45	6.51	6.45	6.50	6.39	qfq	11,011,404	71,429,980	0.31%
2025-07-01	6.48	6.50	6.40	6.48	6.37	qfq	9,818,000	63,435,079	0.15%
2025-06-30	6.39	6.50	6.35	6.47	6.36	qfq	11,761,800	76,012,625	1.25%
2025-06-27	6.34	6.42	6.33	6.39	6.28	qfq	10,544,700	67,321,914	0.79%
2025-06-26	6.33	6.38	6.30	6.34	6.23	qfq	9,149,204	58,065,182	0.16%
2025-06-25	6.34	6.37	6.29	6.33	6.22	qfq	9,075,500	57,459,943	0.48%
2025-06-24	6.12	6.30	6.11	6.30	6.19	qfq	11,588,504	72,611,911	2.77%
2025-06-23	6.03	6.14	5.97	6.13	6.02	qfq	9,361,800	57,013,232	2.17%
2025-06-20	5.96	6.08	5.96	6.00	5.90	qfq	6,168,200	37,175,744	0.50%
2025-06-19	6.07	6.14	5.95	5.97	5.87	qfq	8,310,200	50,081,972	-2.29%
2025-06-18	6.10	6.17	6.06	6.11	6.00	qfq	7,039,800	42,916,886	-0.65%
2025-06-17	6.08	6.15	6.03	6.15	6.04	qfq	7,880,500	47,971,984	1.32%
2025-06-16	6.00	6.11	5.99	6.07	5.96	qfq	6,704,130	40,703,367	1.00%
2025-06-13	6.13	6.14	6.01	6.01	5.91	qfq	9,160,800	55,394,670	-1.80%
2025-06-12	6.17	6.17	6.04	6.12	6.01	qfq	15,461,570	94,397,218	-2.24%
2025-06-11	6.30	6.34	6.24	6.26	6.15	qfq	8,580,140	53,928,587	-0.63%
2025-06-10	6.40	6.41	6.23	6.30	6.19	qfq	12,261,100	77,437,764	-1.25%
2025-06-09	6.35	6.43	6.33	6.38	6.27	qfq	11,905,200	75,929,436	0.00%
2025-06-06	6.30	6.48	6.28	6.38	6.27	qfq	22,289,600	142,321,687	1.59%
2025-06-05	6.28	6.37	6.25	6.28	6.17	qfq	12,061,344	75,947,079	0.96%
2025-06-04	6.22	6.32	6.21	6.22	6.11	qfq	8,221,500	51,400,451	0.16%
2025-06-03	6.20	6.25	6.17	6.21	6.10	qfq	7,928,998	49,349,545	0.00%
2025-05-30	6.36	6.36	6.19	6.21	6.10	qfq	9,638,900	60,143,780	-2.20%
2025-05-29	6.21	6.37	6.21	6.35	6.24	qfq	9,897,004	62,681,129	1.76%
2025-05-28	6.42	6.43	6.22	6.24	6.13	qfq	16,086,000	101,333,333	-2.95%
2025-05-27	6.44	6.50	6.37	6.43	6.32	qfq	9,609,000	61,652,471	-0.62%
2025-05-26	6.30	6.52	6.28	6.47	6.36	qfq	15,086,110	97,141,586	2.70%
2025-05-23	6.43	6.49	6.28	6.30	6.19	qfq	16,512,716	105,395,466	-2.33%
2025-05-22	6.52	6.69	6.43	6.45	6.34	qfq	18,885,300	123,802,622	-1.83%
2025-05-21	6.61	6.77	6.55	6.57	6.46	qfq	24,654,802	163,744,213	-0.90%
2025-05-20	6.61	6.75	6.52	6.63	6.52	qfq	32,460,620	214,530,405	1.07%
2025-05-19	6.49	6.64	6.33	6.56	6.45	qfq	43,699,242	283,997,233	5.13%
2025-05-16	6.19	6.33	6.18	6.24	6.13	qfq	10,518,100	65,877,521	0.65%
2025-05-15	6.27	6.29	6.16	6.20	6.09	qfq	10,540,833	65,520,166	-0.64%
2025-05-14	6.25	6.29	6.19	6.24	6.13	qfq	10,619,002	66,154,707	-0.16%
2025-05-13	6.38	6.38	6.19	6.25	6.14	qfq	10,931,302	68,312,411	-0.79%
2025-05-12	6.32	6.36	6.24	6.30	6.19	qfq	12,815,300	80,405,028	0.16%
2025-05-09	6.31	6.34	6.22	6.29	6.18	qfq	14,388,200	90,401,570	-0.47%
2025-05-08	6.23	6.39	6.21	6.32	6.21	qfq	18,201,600	115,054,572	0.96%
2025-05-07	6.27	6.35	6.18	6.26	6.15	qfq	19,662,071	123,191,632	0.64%
2025-05-06	6.20	6.24	6.12	6.22	6.11	qfq	21,675,073	133,819,617	1.63%
2025-04-30	6.06	6.25	6.06	6.12	6.01	qfq	19,252,513	118,356,890	0.33%
2025-04-29	6.10	6.15	6.00	6.10	5.99	qfq	23,235,677	141,456,377	0.00%
2025-04-28	6.21	6.45	6.07	6.10	5.99	qfq	56,477,316	352,406,786	-2.87%
2025-04-25	5.67	6.28	5.67	6.28	6.17	qfq	33,445,087	202,003,968	9.98%
2025-04-24	5.66	5.80	5.59	5.71	5.61	qfq	15,814,955	90,000,142	2.33%
2025-04-23	5.63	5.66	5.57	5.58	5.48	qfq	7,071,900	39,682,712	0.18%
2025-04-22	5.65	5.72	5.55	5.57	5.47	qfq	9,248,402	52,144,068	-0.71%
2025-04-21	5.50	5.64	5.42	5.61	5.51	qfq	10,210,700	56,582,545	1.81%
2025-04-18	5.61	5.62	5.47	5.51	5.41	qfq	6,304,800	34,839,431	-0.90%
2025-04-17	5.38	5.62	5.38	5.56	5.46	qfq	10,019,500	55,545,414	2.96%
2025-04-16	5.53	5.61	5.34	5.40	5.31	qfq	9,189,600	50,126,963	-3.23%
2025-04-15	5.54	5.61	5.51	5.58	5.48	qfq	7,156,600	39,803,487	0.90%
2025-04-14	5.47	5.71	5.45	5.53	5.43	qfq	11,387,244	63,519,499	1.84%
2025-04-11	5.28	5.55	5.22	5.43	5.34	qfq	14,106,822	76,245,304	2.84%
2025-04-10	5.24	5.38	5.22	5.28	5.19	qfq	11,825,181	62,841,688	2.72%
2025-04-09	4.96	5.19	4.58	5.14	5.05	qfq	17,105,661	84,136,885	1.78%
2025-04-08	5.18	5.34	4.90	5.05	4.96	qfq	17,956,534	91,424,628	-5.43%
2025-04-07	5.60	5.60	5.34	5.34	5.25	qfq	12,215,400	65,751,181	-9.95%
2025-04-03	5.89	5.98	5.83	5.93	5.83	qfq	7,084,900	41,883,786	0.51%
2025-04-02	5.89	5.97	5.85	5.90	5.80	qfq	4,341,900	25,710,775	0.17%
2025-04-01	5.84	5.96	5.82	5.89	5.79	qfq	5,755,000	33,990,520	1.38%
2025-03-31	5.87	5.90	5.73	5.81	5.71	qfq	8,549,500	49,543,740	-1.69%
2025-03-28	6.04	6.05	5.90	5.91	5.81	qfq	7,959,400	47,389,806	-1.83%
2025-03-27	6.11	6.13	5.98	6.02	5.92	qfq	8,446,200	50,957,278	-1.63%
2025-03-26	6.07	6.18	6.02	6.12	6.01	qfq	8,067,520	49,430,690	1.16%
2025-03-25	6.02	6.14	6.00	6.05	5.95	qfq	8,743,800	53,021,753	0.00%
2025-03-24	6.25	6.27	5.90	6.05	5.95	qfq	17,628,247	106,983,088	-2.89%
2025-03-21	6.40	6.46	6.20	6.23	6.12	qfq	13,679,602	86,206,768	-2.50%
2025-03-20	6.31	6.46	6.29	6.39	6.28	qfq	10,736,094	68,595,745	1.11%
2025-03-19	6.40	6.42	6.29	6.32	6.21	qfq	9,958,700	63,024,253	-0.78%
2025-03-18	6.45	6.46	6.33	6.37	6.26	qfq	11,442,526	73,022,347	-0.93%
2025-03-17	6.42	6.54	6.40	6.43	6.32	qfq	17,375,904	112,160,174	0.31%
2025-03-14	6.46	6.50	6.32	6.41	6.30	qfq	16,730,275	106,811,421	-0.93%
2025-03-13	6.56	6.66	6.38	6.47	6.36	qfq	21,623,102	140,080,960	-1.37%
2025-03-12	6.18	6.68	6.17	6.56	6.45	qfq	43,511,841	281,339,596	6.32%
2025-03-11	6.05	6.24	6.02	6.17	6.06	qfq	11,120,500	68,155,863	0.82%
2025-03-10	6.15	6.22	6.08	6.12	6.01	qfq	10,604,000	65,043,787	-0.81%
2025-03-07	6.30	6.34	6.14	6.17	6.06	qfq	16,043,800	99,733,162	-2.83%
2025-03-06	6.32	6.37	6.27	6.35	6.24	qfq	13,288,348	84,044,110	0.95%
2025-03-05	6.32	6.48	6.24	6.29	6.18	qfq	11,314,402	71,481,839	-0.32%
2025-03-04	6.16	6.35	6.16	6.31	6.20	qfq	11,965,485	74,919,477	1.77%
2025-03-03	6.24	6.32	6.16	6.20	6.09	qfq	9,550,037	59,735,943	0.49%
2025-02-28	6.31	6.34	6.17	6.17	6.06	qfq	11,265,952	70,393,866	-2.37%
2025-02-27	6.40	6.43	6.20	6.32	6.21	qfq	12,161,000	76,552,449	-1.25%
2025-02-26	6.39	6.42	6.29	6.40	6.29	qfq	18,335,400	116,699,456	0.95%
2025-02-25	6.15	6.63	6.12	6.34	6.23	qfq	32,002,027	204,460,806	1.93%
2025-02-24	6.18	6.25	6.10	6.22	6.11	qfq	12,300,010	75,936,883	0.16%
2025-02-21	6.18	6.23	6.10	6.21	6.10	qfq	12,269,100	75,888,581	1.31%
2025-02-20	6.15	6.17	6.07	6.13	6.02	qfq	10,710,900	65,448,484	-0.65%
2025-02-19	6.05	6.17	6.05	6.17	6.06	qfq	8,949,649	54,914,011	1.82%
2025-02-18	6.29	6.32	6.05	6.06	5.96	qfq	12,254,100	75,727,852	-2.42%
2025-02-17	6.18	6.25	6.14	6.21	6.10	qfq	9,853,000	60,997,670	0.65%
2025-02-14	6.25	6.29	6.13	6.17	6.06	qfq	10,736,810	66,432,789	-1.44%
2025-02-13	6.30	6.42	6.23	6.26	6.15	qfq	15,073,268	95,042,552	-0.95%
2025-02-12	6.27	6.40	6.17	6.32	6.21	qfq	21,632,004	136,131,085	0.00%
2025-02-11	6.13	6.35	6.01	6.32	6.21	qfq	24,747,204	153,400,458	3.44%
2025-02-10	6.03	6.11	6.02	6.11	6.00	qfq	10,068,500	61,232,419	1.50%
2025-02-07	5.90	6.10	5.90	6.02	5.92	qfq	16,319,200	98,271,772	1.69%
2025-02-06	5.75	5.92	5.70	5.92	5.82	qfq	11,827,256	69,098,595	2.42%
2025-02-05	5.74	5.88	5.70	5.78	5.68	qfq	8,772,000	50,704,895	1.58%
2025-01-27	5.78	5.84	5.66	5.69	5.59	qfq	6,726,700	38,575,280	-1.22%
2025-01-24	5.75	5.80	5.70	5.76	5.66	qfq	8,841,937	50,735,059	-0.35%
2025-01-23	5.93	6.00	5.77	5.78	5.68	qfq	12,747,500	75,120,064	-1.87%
2025-01-22	5.91	6.01	5.82	5.89	5.79	qfq	13,051,400	77,195,800	-0.51%
2025-01-21	5.91	6.00	5.80	5.92	5.82	qfq	14,553,104	85,941,524	1.02%
2025-01-20	5.72	5.91	5.62	5.86	5.76	qfq	14,387,670	83,118,024	0.00%
2025-01-17	5.85	5.90	5.77	5.86	5.76	qfq	6,813,600	39,805,031	-0.17%
2025-01-16	5.81	5.96	5.80	5.87	5.77	qfq	8,123,600	47,706,427	0.86%
2025-01-15	5.80	5.88	5.72	5.82	5.72	qfq	8,680,100	50,339,583	0.34%
2025-01-14	5.62	5.80	5.61	5.80	5.70	qfq	8,404,400	48,262,524	3.94%
2025-01-13	5.60	5.60	5.39	5.58	5.48	qfq	9,090,900	50,236,127	-0.71%
2025-01-10	5.85	5.91	5.62	5.62	5.52	qfq	6,704,300	38,496,635	-4.10%
2025-01-09	5.81	5.91	5.78	5.86	5.76	qfq	7,169,898	42,073,445	0.51%
2025-01-08	5.97	5.97	5.65	5.83	5.73	qfq	9,997,539	58,018,829	-1.35%
2025-01-07	5.70	5.92	5.69	5.91	5.81	qfq	10,736,947	62,415,318	4.23%
2025-01-06	5.61	5.71	5.46	5.67	5.57	qfq	9,686,179	54,474,246	0.18%
2025-01-03	5.99	6.06	5.60	5.66	5.56	qfq	13,358,697	77,074,333	-4.87%
2025-01-02	6.14	6.16	5.91	5.95	5.85	qfq	13,353,850	80,521,346	-3.25%
2024-12-31	6.30	6.69	6.12	6.15	6.04	qfq	14,614,543	91,591,686	-2.07%
2024-12-30	6.50	6.55	6.24	6.28	6.17	qfq	16,301,100	103,046,539	-4.27%
2024-12-27	6.41	6.75	6.33	6.56	6.45	qfq	23,814,900	157,914,739	3.80%
2024-12-26	6.22	6.43	6.21	6.32	6.21	qfq	10,969,922	69,432,246	1.94%
2024-12-25	6.45	6.50	6.01	6.20	6.09	qfq	17,204,900	106,782,225	-4.47%
2024-12-24	6.45	6.70	6.40	6.49	6.38	qfq	13,174,426	86,001,659	0.62%
2024-12-23	6.90	6.95	6.39	6.45	6.34	qfq	29,281,882	193,521,563	-7.46%
2024-12-20	6.81	7.03	6.76	6.97	6.85	qfq	21,546,700	149,438,912	1.75%
2024-12-19	6.61	6.93	6.60	6.85	6.73	qfq	19,618,164	133,362,290	2.70%
2024-12-18	6.76	6.82	6.63	6.67	6.55	qfq	18,112,200	121,324,516	-2.20%
2024-12-17	6.89	7.20	6.77	6.82	6.70	qfq	34,170,647	239,136,812	-1.02%
2024-12-16	6.81	7.04	6.80	6.89	6.77	qfq	16,978,075	117,648,186	1.03%
2024-12-13	6.92	6.93	6.80	6.82	6.70	qfq	14,687,900	100,672,133	-2.15%
2024-12-12	7.07	7.08	6.86	6.97	6.85	qfq	19,360,000	134,258,668	-1.41%
2024-12-11	6.86	7.15	6.81	7.07	6.95	qfq	30,221,900	212,429,283	3.21%
2024-12-10	7.05	7.09	6.84	6.85	6.73	qfq	17,716,400	122,988,447	0.00%
2024-12-09	6.92	7.00	6.77	6.85	6.73	qfq	12,053,600	82,850,905	-1.15%
2024-12-06	6.88	6.94	6.79	6.93	6.81	qfq	15,644,300	107,684,341	0.29%
2024-12-05	6.80	6.98	6.76	6.91	6.79	qfq	12,925,800	88,678,429	1.02%
2024-12-04	6.89	7.10	6.81	6.84	6.72	qfq	21,119,657	146,994,810	-0.73%
2024-12-03	6.92	7.03	6.80	6.89	6.77	qfq	14,712,900	101,425,639	-0.72%
2024-12-02	6.81	7.00	6.78	6.94	6.82	qfq	17,938,860	123,730,094	1.91%
2024-11-29	6.90	6.92	6.69	6.81	6.69	qfq	24,564,542	166,797,689	-2.30%
2024-11-28	6.65	7.15	6.65	6.97	6.85	qfq	36,846,360	256,329,268	5.93%
2024-11-27	6.52	6.59	6.35	6.58	6.47	qfq	14,313,400	92,254,127	0.46%
2024-11-26	6.58	6.74	6.52	6.55	6.44	qfq	12,385,150	81,816,946	-0.61%
2024-11-25	6.62	6.70	6.44	6.59	6.48	qfq	19,100,729	124,728,001	-0.75%
2024-11-22	6.95	7.19	6.63	6.64	6.53	qfq	28,041,960	193,411,182	-4.46%
2024-11-21	6.64	7.14	6.62	6.95	6.83	qfq	28,960,688	199,363,259	3.73%
2024-11-20	6.58	6.71	6.55	6.70	6.58	qfq	14,675,096	97,508,975	1.06%
2024-11-19	6.35	6.64	6.35	6.63	6.52	qfq	19,539,500	126,369,869	4.74%
2024-11-18	6.62	6.72	6.25	6.33	6.22	qfq	25,307,657	162,573,609	-4.24%
2024-11-15	6.81	6.97	6.61	6.61	6.50	qfq	23,440,657	159,599,138	-4.20%
2024-11-14	7.13	7.29	6.87	6.90	6.78	qfq	22,010,900	155,129,455	-3.50%
2024-11-13	7.15	7.29	6.95	7.15	7.03	qfq	30,678,216	217,573,929	-1.79%
2024-11-12	7.50	7.53	7.21	7.28	7.15	qfq	37,803,138	278,043,158	-3.70%
2024-11-11	7.57	7.66	7.31	7.56	7.43	qfq	51,299,660	385,580,985	0.80%
2024-11-08	7.14	7.56	7.13	7.50	7.37	qfq	65,366,574	483,174,120	6.23%
2024-11-07	6.98	7.13	6.89	7.06	6.94	qfq	43,306,195	303,950,519	1.00%
2024-11-06	7.15	7.15	6.89	6.99	6.87	qfq	38,730,100	272,023,004	-0.85%
2024-11-05	7.01	7.14	6.98	7.05	6.93	qfq	47,860,200	337,349,178	0.57%
2024-11-04	6.80	7.08	6.80	7.01	6.89	qfq	44,119,017	307,401,653	-1.54%
2024-11-01	7.75	7.84	7.12	7.12	7.00	qfq	60,116,397	440,513,859	-9.99%
2024-10-31	7.76	8.16	7.71	7.91	7.77	qfq	70,562,300	558,067,215	0.38%
2024-10-30	8.11	8.27	7.77	7.88	7.74	qfq	85,411,952	680,663,746	-6.86%
2024-10-29	8.88	9.07	8.35	8.46	8.31	qfq	120,935,543	1,046,176,939	1.44%
2024-10-28	7.75	8.34	7.55	8.34	8.20	qfq	110,121,711	886,953,402	10.03%
2024-10-25	7.32	7.70	7.21	7.58	7.45	qfq	100,485,144	759,113,078	8.29%
2024-10-24	7.00	7.28	6.87	7.00	6.88	qfq	47,643,900	334,192,962	-1.41%
2024-10-23	6.72	7.55	6.72	7.10	6.98	qfq	75,149,350	542,842,113	3.35%
2024-10-22	7.30	7.30	6.75	6.87	6.75	qfq	85,617,960	601,052,031	-0.15%
2024-10-21	6.29	6.88	6.23	6.88	6.76	qfq	56,719,895	380,011,714	10.08%
2024-10-18	5.88	6.36	5.72	6.25	6.14	qfq	62,005,315	379,422,733	3.99%
2024-10-17	5.78	6.36	5.78	6.01	5.91	qfq	56,666,144	342,739,500	3.98%
2024-10-16	6.10	6.16	5.76	5.78	5.68	qfq	74,234,025	443,419,639	-1.87%
2024-10-15	5.32	5.89	5.30	5.89	5.79	qfq	29,785,943	172,902,910	10.09%
2024-10-14	5.14	5.45	5.10	5.35	5.26	qfq	15,251,047	80,253,768	4.29%
2024-10-11	5.46	5.46	5.06	5.13	5.04	qfq	15,355,483	80,065,705	-6.04%
2024-10-10	5.57	5.64	5.33	5.46	5.37	qfq	18,201,946	99,766,679	-0.18%
2024-10-09	5.87	5.87	5.45	5.47	5.38	qfq	26,214,387	149,025,455	-8.38%
2024-10-08	5.98	5.98	5.65	5.97	5.87	qfq	40,365,388	236,613,968	9.74%
2024-09-30	5.17	5.50	5.03	5.44	5.35	qfq	34,251,140	181,182,616	8.15%
2024-09-27	4.80	5.08	4.80	5.03	4.94	qfq	24,694,865	121,803,302	4.79%
2024-09-26	4.57	4.94	4.56	4.80	4.72	qfq	28,564,600	136,503,225	4.58%
2024-09-25	4.51	4.67	4.51	4.59	4.51	qfq	18,179,408	83,668,662	1.77%
2024-09-24	4.40	4.52	4.39	4.51	4.43	qfq	17,432,106	77,767,554	2.50%
2024-09-23	4.38	4.45	4.36	4.40	4.32	qfq	10,208,300	44,906,615	-0.45%
2024-09-20	4.47	4.58	4.37	4.42	4.34	qfq	18,273,206	81,354,479	-0.90%
2024-09-19	4.37	4.46	4.28	4.46	4.38	qfq	19,535,400	86,014,588	2.06%
2024-09-18	4.40	4.47	4.31	4.37	4.29	qfq	17,595,106	76,678,877	1.86%
2024-09-13	4.42	4.47	4.29	4.29	4.22	qfq	34,440,012	150,417,447	-4.88%
2024-09-12	4.23	4.61	4.19	4.51	4.43	qfq	37,171,708	168,784,322	7.64%
2024-09-11	4.14	4.23	4.12	4.19	4.12	qfq	4,106,251	17,234,233	0.72%
2024-09-10	4.11	4.18	4.04	4.16	4.09	qfq	4,423,820	18,134,668	1.46%
2024-09-09	4.13	4.16	4.08	4.10	4.03	qfq	4,051,090	16,682,205	-0.73%
2024-09-06	4.23	4.24	4.12	4.13	4.06	qfq	4,916,900	20,466,921	-2.36%
2024-09-05	4.26	4.28	4.20	4.23	4.16	qfq	3,914,300	16,570,083	-0.24%
2024-09-04	4.28	4.30	4.22	4.24	4.17	qfq	4,323,000	18,412,198	-0.70%
2024-09-03	4.27	4.32	4.24	4.27	4.20	qfq	3,998,146	17,115,974	0.00%
2024-09-02	4.34	4.37	4.25	4.27	4.20	qfq	4,643,500	20,059,646	-1.16%
2024-08-30	4.25	4.38	4.24	4.32	4.25	qfq	6,464,058	27,984,612	1.65%
2024-08-29	4.14	4.27	4.13	4.25	4.18	qfq	5,088,300	21,477,919	2.41%
2024-08-28	4.10	4.19	4.05	4.15	4.08	qfq	4,220,500	17,452,445	1.47%
2024-08-27	4.25	4.25	4.08	4.09	4.02	qfq	4,705,418	19,519,213	-3.76%
2024-08-26	4.12	4.28	4.11	4.25	4.18	qfq	5,315,258	22,541,907	3.66%
2024-08-23	4.16	4.18	4.07	4.10	4.03	qfq	4,364,900	17,980,241	-1.44%
2024-08-22	4.24	4.26	4.15	4.16	4.09	qfq	4,701,800	19,749,019	-1.89%
2024-08-21	4.26	4.30	4.22	4.24	4.17	qfq	4,327,700	18,445,913	-0.47%
2024-08-20	4.40	4.41	4.23	4.26	4.19	qfq	5,119,800	22,019,353	-2.74%
2024-08-19	4.41	4.45	4.37	4.38	4.30	qfq	3,551,400	15,634,749	-0.68%
2024-08-16	4.45	4.48	4.40	4.41	4.33	qfq	3,615,700	16,026,529	-0.68%
2024-08-15	4.39	4.44	4.34	4.44	4.36	qfq	4,450,400	19,598,744	0.91%
2024-08-14	4.43	4.48	4.39	4.40	4.32	qfq	3,456,500	15,298,250	-0.68%
2024-08-13	4.35	4.43	4.30	4.43	4.35	qfq	4,139,420	18,165,022	1.84%
2024-08-12	4.41	4.45	4.33	4.35	4.27	qfq	4,013,795	17,576,354	-1.36%
2024-08-09	4.43	4.48	4.41	4.41	4.33	qfq	3,479,300	15,465,078	-0.45%
2024-08-08	4.41	4.45	4.38	4.43	4.35	qfq	4,091,100	18,057,801	0.00%
2024-08-07	4.36	4.47	4.35	4.43	4.35	qfq	7,436,645	32,917,187	2.31%
2024-08-06	4.32	4.37	4.29	4.33	4.26	qfq	4,989,875	21,591,194	1.41%
2024-08-05	4.37	4.41	4.26	4.27	4.20	qfq	5,190,300	22,489,189	-2.29%
2024-08-02	4.38	4.45	4.35	4.37	4.29	qfq	5,381,500	23,705,919	-0.91%
2024-08-01	4.40	4.44	4.39	4.41	4.33	qfq	4,971,200	21,970,809	0.23%
2024-07-31	4.31	4.41	4.28	4.40	4.32	qfq	7,199,058	31,415,576	2.56%
2024-07-30	4.27	4.33	4.26	4.29	4.22	qfq	3,458,100	14,831,068	-0.46%
2024-07-29	4.29	4.33	4.26	4.31	4.24	qfq	4,079,756	17,568,165	0.47%
2024-07-26	4.23	4.29	4.18	4.29	4.22	qfq	4,079,200	17,375,658	3.13%
2024-07-25	4.07	4.22	4.03	4.16	4.09	qfq	4,005,200	16,587,259	1.96%
2024-07-24	4.18	4.19	4.07	4.08	4.01	qfq	3,838,600	15,778,607	-1.92%
2024-07-23	4.23	4.28	4.16	4.16	4.09	qfq	3,968,200	16,705,543	-1.89%
2024-07-22	4.22	4.30	4.20	4.24	4.17	qfq	3,135,400	13,327,259	0.47%
2024-07-19	4.22	4.26	4.18	4.22	4.15	qfq	3,148,100	13,294,192	0.00%
2024-07-18	4.29	4.29	4.17	4.22	4.15	qfq	4,138,377	17,438,609	-1.40%
2024-07-17	4.38	4.38	4.27	4.28	4.21	qfq	4,149,700	17,864,098	-1.83%
2024-07-16	4.37	4.38	4.31	4.36	4.28	qfq	3,413,000	14,838,895	0.00%
2024-07-15	4.37	4.41	4.32	4.36	4.28	qfq	4,807,800	20,952,660	-1.36%
2024-07-12	4.42	4.44	4.37	4.42	4.34	qfq	6,315,000	27,820,667	0.68%
2024-07-11	4.25	4.40	4.25	4.39	4.31	qfq	7,583,700	32,897,991	3.05%
2024-07-10	4.30	4.32	4.22	4.26	4.09	qfq	4,952,700	21,151,739	-1.39%
2024-07-09	4.24	4.33	4.12	4.32	4.15	qfq	7,459,236	31,520,675	1.65%
2024-07-08	4.36	4.36	4.23	4.25	4.08	qfq	6,332,200	26,990,620	-2.52%
2024-07-05	4.32	4.39	4.26	4.36	4.18	qfq	3,818,700	16,522,590	0.93%
2024-07-04	4.46	4.47	4.30	4.32	4.15	qfq	4,586,600	20,021,727	-2.48%
2024-07-03	4.50	4.52	4.42	4.43	4.25	qfq	5,409,100	24,072,928	-1.56%
2024-07-02	4.43	4.53	4.40	4.50	4.32	qfq	6,820,957	30,596,520	1.35%
2024-07-01	4.43	4.48	4.34	4.44	4.26	qfq	5,011,615	22,105,509	0.68%
2024-06-28	4.37	4.52	4.34	4.41	4.23	qfq	7,359,845	32,680,748	1.38%
2024-06-27	4.47	4.49	4.35	4.35	4.18	qfq	4,253,700	18,770,180	-2.47%
2024-06-26	4.28	4.47	4.25	4.46	4.28	qfq	6,057,504	26,493,988	3.96%
2024-06-25	4.32	4.39	4.26	4.29	4.12	qfq	5,292,900	22,858,370	-0.92%
2024-06-24	4.54	4.57	4.32	4.33	4.16	qfq	8,142,600	35,845,893	-4.63%
2024-06-21	4.61	4.67	4.53	4.54	4.36	qfq	5,108,402	23,426,698	-2.16%
2024-06-20	4.73	4.76	4.63	4.64	4.45	qfq	5,333,600	24,912,306	-2.32%
2024-06-19	4.82	4.83	4.72	4.75	4.56	qfq	4,938,400	23,536,872	-1.45%
2024-06-18	4.80	4.83	4.72	4.82	4.63	qfq	6,269,990	30,015,340	1.69%
2024-06-17	4.72	4.85	4.64	4.74	4.55	qfq	7,564,400	36,209,210	0.21%
2024-06-14	4.70	4.82	4.63	4.73	4.54	qfq	7,714,010	36,778,986	0.85%
2024-06-13	4.69	4.75	4.68	4.69	4.50	qfq	4,030,600	19,006,471	-0.64%
2024-06-12	4.71	4.77	4.69	4.72	4.53	qfq	4,688,641	22,168,857	0.21%
2024-06-11	4.63	4.73	4.55	4.71	4.52	qfq	5,901,188	27,438,824	1.51%
2024-06-07	4.56	4.70	4.56	4.64	4.45	qfq	6,536,900	30,149,611	2.65%
2024-06-06	4.77	4.84	4.47	4.52	4.34	qfq	14,887,029	68,222,301	-5.44%
2024-06-05	5.03	5.03	4.78	4.78	4.59	qfq	12,432,600	60,211,047	-4.59%
2024-06-04	5.03	5.03	4.84	5.01	4.81	qfq	10,038,502	49,427,821	-0.60%
2024-06-03	5.19	5.22	4.98	5.04	4.84	qfq	13,691,890	69,277,886	-3.82%
2024-05-31	5.30	5.31	5.22	5.24	5.03	qfq	10,850,664	57,018,774	-2.06%
2024-05-30	5.50	5.55	5.29	5.35	5.13	qfq	14,157,200	76,105,794	-1.11%
2024-05-29	5.36	5.58	5.30	5.41	5.19	qfq	15,881,500	86,558,256	0.19%
2024-05-28	5.31	5.51	5.30	5.40	5.18	qfq	22,111,959	119,822,581	0.37%
2024-05-27	5.14	5.64	5.10	5.38	5.16	qfq	25,815,666	140,164,130	4.67%
2024-05-24	5.11	5.27	5.09	5.14	4.93	qfq	7,317,815	38,086,692	0.98%
2024-05-23	5.24	5.24	5.08	5.09	4.89	qfq	5,102,100	26,139,961	-3.05%
2024-05-22	5.16	5.26	5.16	5.25	5.04	qfq	4,092,000	21,377,059	0.96%
2024-05-21	5.27	5.30	5.16	5.20	4.99	qfq	5,251,200	27,359,962	-1.70%
2024-05-20	5.35	5.37	5.28	5.29	5.08	qfq	5,620,334	29,942,087	-0.94%
2024-05-17	5.26	5.35	5.23	5.34	5.13	qfq	4,366,732	23,119,934	1.14%
2024-05-16	5.31	5.38	5.26	5.28	5.07	qfq	5,434,615	28,863,351	-0.94%
2024-05-15	5.42	5.53	5.33	5.33	5.12	qfq	7,029,300	38,047,149	-2.56%
2024-05-14	5.37	5.54	5.35	5.47	5.25	qfq	6,704,000	36,595,109	2.05%
2024-05-13	5.41	5.44	5.32	5.36	5.14	qfq	6,990,688	37,506,852	-1.83%
2024-05-10	5.45	5.52	5.38	5.46	5.24	qfq	5,598,820	30,563,642	0.00%
2024-05-09	5.38	5.50	5.35	5.46	5.24	qfq	6,088,404	33,280,842	1.87%
2024-05-08	5.41	5.46	5.35	5.36	5.14	qfq	5,050,573	27,232,436	-1.47%
2024-05-07	5.42	5.45	5.38	5.44	5.22	qfq	5,023,366	27,255,931	0.37%
2024-05-06	5.37	5.49	5.37	5.42	5.20	qfq	5,690,064	30,846,301	1.50%
2024-04-30	5.40	5.43	5.29	5.34	5.13	qfq	7,332,849	39,187,058	-1.29%
2024-04-29	5.16	5.42	5.15	5.41	5.19	qfq	8,008,178	42,744,362	4.04%
2024-04-26	5.16	5.21	5.09	5.20	4.99	qfq	6,595,376	34,088,234	0.78%
2024-04-25	5.18	5.23	5.10	5.16	4.95	qfq	4,275,200	22,058,913	-0.39%
2024-04-24	5.12	5.20	5.06	5.18	4.97	qfq	5,479,100	28,194,492	1.57%
2024-04-23	5.05	5.14	5.03	5.10	4.89	qfq	5,960,250	30,376,143	1.39%
2024-04-22	5.15	5.18	4.86	5.03	4.83	qfq	13,166,532	65,894,202	-4.91%
2024-04-19	5.41	5.42	5.27	5.29	5.08	qfq	5,564,000	29,614,327	-2.04%
2024-04-18	5.45	5.48	5.33	5.40	5.18	qfq	5,349,349	29,009,150	-0.55%
2024-04-17	5.07	5.44	5.07	5.43	5.21	qfq	9,468,250	50,207,283	7.95%
2024-04-16	5.49	5.49	5.00	5.03	4.83	qfq	14,436,002	74,682,291	-8.55%
2024-04-15	5.82	5.82	5.40	5.50	5.28	qfq	10,377,500	57,611,324	-3.51%
2024-04-12	5.81	5.88	5.68	5.70	5.47	qfq	5,527,018	31,831,158	-1.89%
2024-04-11	5.76	5.89	5.70	5.81	5.58	qfq	5,834,208	34,011,386	0.87%
2024-04-10	5.91	5.94	5.73	5.76	5.53	qfq	5,874,216	34,061,882	-2.70%
2024-04-09	5.87	5.95	5.81	5.92	5.68	qfq	5,567,400	32,862,081	1.20%
2024-04-08	5.96	5.98	5.84	5.85	5.61	qfq	7,360,900	43,476,074	-1.85%
2024-04-03	6.04	6.04	5.93	5.96	5.72	qfq	5,767,346	34,400,772	-1.16%
2024-04-02	5.96	6.06	5.95	6.03	5.79	qfq	6,416,300	38,579,581	1.01%
2024-04-01	5.84	5.98	5.84	5.97	5.73	qfq	5,986,600	35,522,185	2.93%
2024-03-29	5.74	5.80	5.70	5.80	5.57	qfq	5,135,900	29,545,445	1.75%
2024-03-28	5.61	5.77	5.60	5.70	5.47	qfq	5,632,200	32,157,082	1.60%
2024-03-27	5.85	5.87	5.60	5.61	5.38	qfq	6,129,702	35,044,547	-3.94%
2024-03-26	5.85	5.90	5.72	5.84	5.61	qfq	6,982,300	40,631,514	0.17%
2024-03-25	5.98	6.02	5.82	5.83	5.60	qfq	7,303,809	43,260,682	-2.83%
2024-03-22	6.07	6.10	5.94	6.00	5.76	qfq	6,672,994	40,074,403	-1.48%
2024-03-21	6.09	6.12	6.03	6.09	5.85	qfq	6,423,205	39,097,292	-0.16%
2024-03-20	6.05	6.11	6.03	6.10	5.85	qfq	5,307,000	32,251,354	0.33%
2024-03-19	6.09	6.14	6.07	6.08	5.84	qfq	5,720,931	34,885,340	0.00%
2024-03-18	6.06	6.09	6.01	6.08	5.84	qfq	6,918,699	41,887,802	1.33%
2024-03-15	5.92	6.01	5.90	6.00	5.76	qfq	5,158,400	30,687,708	0.84%
2024-03-14	5.98	6.02	5.89	5.95	5.71	qfq	6,611,899	39,391,382	-0.83%
2024-03-13	6.01	6.03	5.96	6.00	5.76	qfq	6,113,800	36,676,108	0.33%
2024-03-12	5.95	5.99	5.91	5.98	5.74	qfq	8,447,494	50,356,055	0.50%
2024-03-11	5.86	5.97	5.85	5.95	5.71	qfq	10,955,400	64,865,517	2.94%
2024-03-08	5.74	5.83	5.70	5.78	5.55	qfq	4,767,700	27,541,475	0.17%
2024-03-07	5.83	5.89	5.76	5.77	5.54	qfq	5,928,687	34,499,942	-0.86%
2024-03-06	5.70	5.87	5.66	5.82	5.59	qfq	7,039,102	40,785,320	2.11%
2024-03-05	5.79	5.82	5.68	5.70	5.47	qfq	6,843,602	39,274,851	-2.23%
2024-03-04	5.94	5.94	5.73	5.83	5.60	qfq	8,394,200	48,961,712	-0.68%
2024-03-01	5.73	5.89	5.72	5.87	5.63	qfq	9,136,199	53,254,976	2.44%
2024-02-29	5.42	5.74	5.42	5.73	5.50	qfq	9,057,604	51,000,924	3.99%
2024-02-28	5.79	5.97	5.50	5.51	5.29	qfq	14,315,902	82,480,099	-4.67%
2024-02-27	5.68	5.78	5.61	5.78	5.55	qfq	7,535,400	43,039,530	1.58%
2024-02-26	5.63	5.81	5.61	5.69	5.46	qfq	8,652,023	49,421,052	1.79%
2024-02-23	5.46	5.60	5.44	5.59	5.37	qfq	8,125,402	44,872,404	2.95%
2024-02-22	5.35	5.48	5.35	5.43	5.21	qfq	5,658,802	30,639,069	1.50%
2024-02-21	5.30	5.50	5.27	5.35	5.13	qfq	8,053,865	43,649,325	0.19%
2024-02-20	5.23	5.36	5.15	5.34	5.13	qfq	7,472,320	39,637,138	1.14%
2024-02-19	5.17	5.37	5.17	5.28	5.07	qfq	11,430,686	60,333,861	3.53%
2024-02-08	4.78	5.13	4.76	5.10	4.89	qfq	11,543,982	57,241,580	7.82%
2024-02-07	4.79	4.91	4.64	4.73	4.54	qfq	12,124,985	57,940,642	2.16%
2024-02-06	4.45	4.74	4.25	4.63	4.44	qfq	12,799,242	57,430,484	4.04%
2024-02-05	4.91	4.92	4.45	4.45	4.27	qfq	15,353,500	69,794,464	-9.92%
2024-02-02	5.25	5.35	4.76	4.94	4.74	qfq	11,070,068	55,549,445	-5.36%
2024-02-01	5.36	5.40	5.17	5.22	5.01	qfq	9,174,400	48,390,492	-2.79%
2024-01-31	5.76	5.78	5.35	5.37	5.15	qfq	9,433,664	51,875,782	-6.77%
2024-01-30	5.94	5.99	5.75	5.76	5.53	qfq	4,031,100	23,652,146	-3.36%
2024-01-29	6.15	6.16	5.95	5.96	5.72	qfq	5,029,800	30,285,730	-2.61%
2024-01-26	6.14	6.20	6.09	6.12	5.87	qfq	3,825,700	23,477,596	-0.33%
2024-01-25	5.98	6.14	5.95	6.14	5.89	qfq	6,558,371	39,760,142	2.50%
2024-01-24	5.96	6.03	5.76	5.99	5.75	qfq	7,263,900	42,746,127	0.67%
2024-01-23	5.93	6.01	5.78	5.95	5.71	qfq	5,502,000	32,514,331	0.00%
2024-01-22	6.33	6.33	5.90	5.95	5.71	qfq	7,444,549	45,583,641	-6.15%
2024-01-19	6.45	6.49	6.33	6.34	6.09	qfq	4,343,200	27,770,545	-1.55%
2024-01-18	6.60	6.60	6.26	6.44	6.18	qfq	8,942,000	57,241,777	-1.83%
2024-01-17	6.69	6.73	6.55	6.56	6.30	qfq	4,757,002	31,616,528	-1.94%
2024-01-16	6.72	6.78	6.61	6.69	6.42	qfq	4,710,499	31,508,522	-0.45%
2024-01-15	6.71	6.77	6.62	6.72	6.45	qfq	4,480,299	30,070,512	0.15%
2024-01-12	6.71	6.81	6.69	6.71	6.44	qfq	3,804,400	25,665,297	-0.15%
2024-01-11	6.59	6.75	6.56	6.72	6.45	qfq	5,316,151	35,438,489	1.97%
2024-01-10	6.61	6.71	6.50	6.59	6.32	qfq	4,617,451	30,523,255	0.00%
2024-01-09	6.60	6.71	6.56	6.59	6.32	qfq	3,913,100	25,884,841	0.15%
2024-01-08	6.67	6.70	6.57	6.58	6.32	qfq	4,153,100	27,577,472	-1.79%
2024-01-05	6.84	6.88	6.67	6.70	6.43	qfq	4,608,448	31,181,913	-1.90%
2024-01-04	6.85	6.88	6.79	6.83	6.56	qfq	4,316,000	29,439,764	-0.73%
2024-01-03	6.88	6.94	6.83	6.88	6.60	qfq	4,192,500	28,841,497	-0.15%
2024-01-02	6.90	6.94	6.86	6.89	6.61	qfq	5,856,400	40,454,111	0.15%
2023-12-29	6.76	6.93	6.73	6.88	6.60	qfq	9,047,301	61,916,909	1.62%
2023-12-28	6.53	6.79	6.50	6.77	6.50	qfq	8,862,095	59,448,736	3.68%
2023-12-27	6.53	6.55	6.46	6.53	6.27	qfq	2,948,020	19,179,567	0.15%
2023-12-26	6.61	6.64	6.48	6.52	6.26	qfq	3,267,900	21,365,467	-1.21%
2023-12-25	6.70	6.71	6.58	6.60	6.33	qfq	3,492,538	23,123,213	0.00%
2023-12-22	6.66	6.70	6.55	6.60	6.33	qfq	5,103,400	33,758,617	-0.75%
2023-12-21	6.58	6.71	6.47	6.65	6.38	qfq	6,279,479	41,371,529	1.06%
2023-12-20	6.72	6.72	6.57	6.58	6.32	qfq	4,809,600	31,913,316	-1.79%
2023-12-19	6.68	6.72	6.65	6.70	6.43	qfq	4,332,600	28,939,463	-0.30%
2023-12-18	6.76	6.78	6.65	6.72	6.45	qfq	6,237,700	41,800,187	-0.74%
2023-12-15	6.79	6.83	6.76	6.77	6.50	qfq	3,565,649	24,193,967	-0.15%
2023-12-14	6.81	6.86	6.78	6.78	6.51	qfq	3,763,700	25,650,466	-0.44%
2023-12-13	6.87	6.89	6.81	6.81	6.54	qfq	3,998,663	27,339,677	-0.87%
2023-12-12	6.90	6.97	6.80	6.87	6.59	qfq	7,126,980	48,947,570	-1.72%
2023-12-11	6.87	7.09	6.75	6.99	6.71	qfq	11,011,580	76,605,355	2.04%
2023-12-08	6.94	6.98	6.84	6.85	6.57	qfq	4,485,900	30,871,701	-0.87%
2023-12-07	6.93	6.96	6.87	6.91	6.63	qfq	4,915,961	33,945,184	-0.72%
2023-12-06	6.93	7.03	6.88	6.96	6.68	qfq	4,280,315	29,912,335	0.43%
2023-12-05	7.07	7.07	6.92	6.93	6.65	qfq	5,603,015	39,115,805	-1.98%
2023-12-04	7.09	7.12	7.05	7.07	6.79	qfq	4,338,800	30,667,688	-0.42%
2023-12-01	7.07	7.12	7.02	7.10	6.81	qfq	4,771,000	33,694,925	0.28%
2023-11-30	7.20	7.21	7.02	7.08	6.80	qfq	6,705,915	47,574,761	-1.53%
2023-11-29	7.20	7.26	7.17	7.19	6.90	qfq	5,595,116	40,349,012	-0.42%
2023-11-28	7.13	7.26	7.08	7.22	6.93	qfq	7,834,448	56,358,373	1.69%
2023-11-27	7.05	7.14	7.05	7.10	6.81	qfq	4,717,382	33,453,776	0.28%
2023-11-24	7.21	7.21	7.05	7.08	6.80	qfq	7,126,900	50,588,806	-1.67%
2023-11-23	7.13	7.21	7.13	7.20	6.91	qfq	4,462,920	32,021,959	0.70%
2023-11-22	7.23	7.28	7.15	7.15	6.86	qfq	6,260,346	44,985,681	-1.11%
2023-11-21	7.31	7.33	7.22	7.23	6.94	qfq	6,860,668	49,926,170	-0.96%
2023-11-20	7.25	7.33	7.24	7.30	7.01	qfq	6,929,700	50,483,848	0.69%
2023-11-17	7.19	7.29	7.17	7.25	6.96	qfq	6,484,043	46,971,381	0.69%
2023-11-16	7.28	7.29	7.20	7.20	6.91	qfq	5,511,478	39,893,038	-1.23%
2023-11-15	7.26	7.30	7.24	7.29	7.00	qfq	8,203,102	59,710,464	0.69%
2023-11-14	7.22	7.27	7.20	7.24	6.95	qfq	5,024,502	36,309,957	-0.14%
2023-11-13	7.16	7.27	7.15	7.25	6.96	qfq	8,723,209	62,968,238	1.26%
2023-11-10	7.13	7.17	7.05	7.16	6.87	qfq	4,685,002	33,386,311	0.56%
2023-11-09	7.15	7.22	7.12	7.12	6.83	qfq	5,620,129	40,246,946	-0.42%
2023-11-08	7.18	7.19	7.10	7.15	6.86	qfq	5,681,600	40,612,518	-0.28%
2023-11-07	7.16	7.20	7.12	7.17	6.88	qfq	4,954,007	35,505,165	0.14%
2023-11-06	7.12	7.19	7.12	7.16	6.87	qfq	6,430,481	46,006,315	0.99%
2023-11-03	7.00	7.11	7.00	7.09	6.80	qfq	5,797,668	41,085,414	1.29%
2023-11-02	7.10	7.11	6.99	7.00	6.72	qfq	4,159,643	29,247,091	-0.99%
2023-11-01	7.05	7.10	7.01	7.07	6.79	qfq	5,351,319	37,811,386	0.57%
2023-10-31	7.12	7.13	6.99	7.03	6.75	qfq	8,137,650	57,236,214	-1.54%
2023-10-30	7.07	7.17	7.04	7.14	6.85	qfq	7,759,400	55,029,635	0.14%
2023-10-27	6.94	7.26	6.89	7.13	6.84	qfq	10,435,322	73,859,184	2.59%
2023-10-26	6.92	6.97	6.79	6.95	6.67	qfq	5,274,200	36,258,493	0.29%
2023-10-25	6.82	6.96	6.82	6.93	6.65	qfq	5,457,202	37,766,838	2.06%
2023-10-24	6.70	6.79	6.66	6.79	6.52	qfq	4,915,151	33,142,584	1.49%
2023-10-23	6.99	6.99	6.66	6.69	6.42	qfq	9,162,700	62,245,721	-4.43%
2023-10-20	7.00	7.10	6.96	7.00	6.72	qfq	5,140,900	36,143,707	0.14%
2023-10-19	7.00	7.09	6.97	6.99	6.71	qfq	4,202,800	29,512,964	-0.14%
2023-10-18	7.12	7.13	7.00	7.00	6.72	qfq	5,685,200	39,996,214	-1.96%
2023-10-17	7.14	7.20	7.12	7.14	6.85	qfq	4,107,759	29,369,507	-0.28%
2023-10-16	7.24	7.24	7.12	7.16	6.87	qfq	5,313,500	38,049,314	-0.97%
2023-10-13	7.25	7.25	7.20	7.23	6.94	qfq	4,997,341	36,058,069	-0.55%
2023-10-12	7.23	7.29	7.19	7.27	6.98	qfq	7,231,817	52,361,449	0.83%
2023-10-11	7.23	7.25	7.18	7.21	6.92	qfq	5,302,600	38,246,773	0.00%
2023-10-10	7.25	7.27	7.19	7.21	6.92	qfq	4,974,600	35,925,157	-0.41%
2023-10-09	7.19	7.24	7.16	7.24	6.95	qfq	5,381,300	38,779,081	0.70%
2023-09-28	7.15	7.20	7.14	7.19	6.90	qfq	6,191,200	44,390,039	0.70%
2023-09-27	7.10	7.17	7.07	7.14	6.85	qfq	6,046,193	43,145,714	0.71%
2023-09-26	7.17	7.17	7.08	7.09	6.80	qfq	4,751,900	33,765,925	-1.12%
2023-09-25	7.15	7.18	7.11	7.17	6.88	qfq	4,374,449	31,289,413	0.28%
2023-09-22	7.04	7.15	7.04	7.15	6.86	qfq	5,093,775	36,260,853	1.27%
2023-09-21	7.06	7.11	7.05	7.06	6.78	qfq	4,731,959	33,476,849	-0.14%
2023-09-20	7.08	7.13	7.06	7.07	6.79	qfq	4,101,600	29,074,454	-0.56%
2023-09-19	7.18	7.18	7.10	7.11	6.82	qfq	5,170,989	36,823,987	-0.97%
2023-09-18	7.13	7.22	7.07	7.18	6.89	qfq	6,496,121	46,544,863	0.70%
2023-09-15	7.16	7.19	7.11	7.13	6.84	qfq	6,995,868	49,972,839	0.00%
2023-09-14	7.21	7.21	7.09	7.13	6.84	qfq	7,803,800	55,717,165	-0.83%
2023-09-13	7.33	7.35	7.14	7.19	6.90	qfq	14,098,200	101,775,363	-2.31%
2023-09-12	7.32	7.38	7.28	7.36	7.06	qfq	12,222,099	89,521,945	-0.14%
2023-09-11	7.40	7.45	7.34	7.37	7.07	qfq	18,901,270	139,497,174	0.00%
2023-09-08	7.24	7.43	7.22	7.37	7.07	qfq	22,106,950	162,732,620	0.96%
2023-09-07	7.56	7.56	7.30	7.30	7.01	qfq	54,177,471	401,950,253	-6.65%
2023-09-06	7.20	7.96	7.19	7.82	7.51	qfq	73,633,371	577,727,240	8.01%
2023-09-05	7.19	7.27	7.18	7.24	6.95	qfq	5,724,878	41,409,336	0.28%
2023-09-04	7.14	7.24	7.13	7.22	6.93	qfq	6,461,102	46,465,782	1.12%
2023-09-01	7.24	7.28	7.12	7.14	6.85	qfq	7,191,900	51,519,920	-1.38%
2023-08-31	7.29	7.29	7.19	7.24	6.95	qfq	5,326,823	38,523,355	-0.28%
2023-08-30	7.24	7.38	7.23	7.26	6.97	qfq	7,231,262	52,817,418	0.00%
2023-08-29	7.04	7.28	7.02	7.26	6.97	qfq	7,117,600	51,280,852	2.83%
2023-08-28	7.36	7.37	7.05	7.06	6.78	qfq	8,852,000	63,706,778	1.15%
2023-08-25	7.10	7.15	6.96	6.98	6.70	qfq	7,054,647	49,672,119	-1.41%
2023-08-24	7.12	7.17	7.04	7.08	6.80	qfq	4,583,459	32,585,410	-0.28%
2023-08-23	7.26	7.26	7.09	7.10	6.81	qfq	5,170,739	36,906,677	-1.93%
2023-08-22	7.27	7.29	7.09	7.24	6.95	qfq	6,126,966	44,055,494	0.56%
2023-08-21	7.30	7.35	7.20	7.20	6.91	qfq	6,649,195	48,310,546	-1.77%
2023-08-18	7.41	7.46	7.32	7.33	7.04	qfq	5,246,700	38,748,882	-1.35%
2023-08-17	7.35	7.46	7.27	7.43	7.13	qfq	6,233,519	45,967,132	1.09%
2023-08-16	7.38	7.49	7.35	7.35	7.05	qfq	6,039,762	44,751,129	-0.54%
2023-08-15	7.48	7.53	7.35	7.39	7.09	qfq	6,548,276	48,562,942	-1.20%
2023-08-14	7.50	7.52	7.38	7.48	7.18	qfq	7,156,603	53,315,573	-0.93%
2023-08-11	7.69	7.72	7.54	7.55	7.25	qfq	6,768,805	51,500,876	-1.69%
2023-08-10	7.60	7.72	7.59	7.68	7.37	qfq	5,000,900	38,357,534	0.92%
2023-08-09	7.68	7.70	7.59	7.61	7.30	qfq	6,660,600	50,843,620	-1.30%
2023-08-08	7.77	7.79	7.67	7.71	7.40	qfq	5,893,417	45,450,262	-0.77%
2023-08-07	7.80	7.84	7.76	7.77	7.46	qfq	5,522,207	42,991,125	-0.38%
2023-08-04	7.78	7.87	7.78	7.80	7.49	qfq	6,539,806	51,092,691	0.13%
2023-08-03	7.79	7.82	7.76	7.79	7.48	qfq	5,463,943	42,551,032	-0.64%
2023-08-02	7.79	7.85	7.77	7.84	7.52	qfq	8,027,033	62,687,540	0.64%
2023-08-01	7.82	7.82	7.73	7.79	7.48	qfq	5,705,982	44,344,056	-0.13%
2023-07-31	7.73	7.81	7.69	7.80	7.49	qfq	9,212,466	71,686,639	0.91%
2023-07-28	7.68	7.74	7.55	7.73	7.42	qfq	8,591,385	65,817,142	0.78%
2023-07-27	7.68	7.80	7.66	7.67	7.36	qfq	6,731,166	51,986,079	-0.13%
2023-07-26	7.78	7.79	7.65	7.68	7.37	qfq	8,392,200	64,650,117	-1.29%
2023-07-25	7.71	7.80	7.70	7.78	7.47	qfq	7,631,700	59,152,445	1.43%
2023-07-24	7.64	7.71	7.61	7.67	7.36	qfq	6,058,763	46,493,470	0.13%
2023-07-21	7.75	7.75	7.64	7.66	7.35	qfq	7,211,900	55,381,488	-0.78%
2023-07-20	7.84	7.86	7.70	7.72	7.41	qfq	7,518,300	58,377,963	-1.03%
2023-07-19	7.95	7.98	7.78	7.80	7.49	qfq	10,482,652	82,182,130	-1.89%
2023-07-18	8.01	8.03	7.91	7.95	7.63	qfq	8,293,061	65,913,780	-1.00%