SECURITY DETAIL · RAW DATA

楚江新材002171.SZ

ASZSECNYSTOCK

最近收盘价9.372026-07-17

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）60,780,589

成交额（元）586,708,904

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 3 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
2026-05-30	2026-06-05	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-26	2024-11-01	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	9.94	10.00	9.35	9.37	9.37	qfq	60,780,589	586,708,904	-6.39%
2026-07-16	10.22	10.37	9.96	10.01	10.01	qfq	48,140,286	488,065,547	-3.10%
2026-07-15	10.85	10.85	10.30	10.33	10.33	qfq	51,785,430	543,209,527	-4.70%
2026-07-14	10.70	10.90	10.45	10.84	10.84	qfq	49,041,915	523,943,020	0.93%
2026-07-13	11.64	11.65	10.70	10.74	10.74	qfq	71,935,823	794,673,298	-8.98%
2026-07-10	11.78	12.24	11.68	11.80	11.80	qfq	79,492,461	947,347,250	0.00%
2026-07-09	11.80	11.89	11.04	11.80	11.80	qfq	91,605,731	1,053,414,160	0.34%
2026-07-08	12.65	12.82	11.76	11.76	11.76	qfq	87,269,294	1,054,221,196	-7.84%
2026-07-07	12.65	13.08	12.46	12.76	12.76	qfq	61,947,040	795,368,269	0.24%
2026-07-06	13.08	13.32	12.57	12.73	12.73	qfq	79,764,322	1,028,545,154	-2.75%
2026-07-03	13.85	13.95	13.05	13.09	13.09	qfq	104,316,263	1,393,038,749	-5.35%
2026-07-02	13.57	14.27	13.14	13.83	13.83	qfq	120,335,028	1,670,309,534	-1.14%
2026-07-01	13.57	14.15	13.00	13.99	13.99	qfq	153,737,141	2,088,629,980	3.10%
2026-06-30	13.36	13.66	12.93	13.57	13.57	qfq	106,242,543	1,421,572,538	3.35%
2026-06-29	14.15	14.64	13.02	13.13	13.13	qfq	157,566,665	2,144,818,709	-7.60%
2026-06-26	15.30	15.52	14.20	14.21	14.21	qfq	159,834,864	2,380,334,630	-9.55%
2026-06-25	14.88	15.80	14.16	15.71	15.71	qfq	188,649,421	2,864,693,139	4.59%
2026-06-24	14.65	15.37	14.33	15.02	15.02	qfq	170,454,478	2,529,923,972	1.49%
2026-06-23	16.31	16.33	14.79	14.80	14.80	qfq	224,880,902	3,447,555,451	-9.92%
2026-06-22	15.85	16.47	15.24	16.43	16.43	qfq	231,689,981	3,698,202,530	6.83%
2026-06-18	14.85	15.96	14.65	15.38	15.38	qfq	212,091,013	3,239,108,901	2.53%
2026-06-17	14.01	15.48	13.83	15.00	15.00	qfq	239,819,510	3,495,821,456	4.60%
2026-06-16	13.77	14.88	13.60	14.34	14.34	qfq	187,685,520	2,669,154,874	4.14%
2026-06-15	13.58	14.03	13.46	13.77	13.77	qfq	175,113,814	2,415,925,041	1.32%
2026-06-12	13.10	13.71	12.89	13.59	13.59	qfq	166,883,175	2,231,944,479	5.51%
2026-06-11	12.35	13.18	12.24	12.88	12.88	qfq	103,238,967	1,333,788,194	1.42%
2026-06-10	13.20	13.35	12.60	12.70	12.70	qfq	103,932,907	1,337,645,549	-5.51%
2026-06-09	13.18	13.47	12.93	13.44	13.44	qfq	145,449,830	1,926,561,323	1.51%
2026-06-08	12.51	13.24	12.45	13.24	13.24	qfq	146,020,189	1,894,944,276	3.04%
2026-06-05	12.70	13.27	12.70	12.85	12.85	qfq	145,262,404	1,885,751,759	1.02%
2026-06-04	12.67	12.98	12.39	12.72	12.64	qfq	135,494,790	1,718,029,530	-1.24%
2026-06-03	12.13	13.17	12.13	12.88	12.80	qfq	177,730,322	2,300,985,364	7.60%
2026-06-02	11.75	12.04	11.59	11.97	11.89	qfq	59,795,280	712,464,453	1.87%
2026-06-01	11.70	12.04	11.60	11.75	11.68	qfq	50,722,149	601,519,629	-1.43%
2026-05-29	12.50	12.58	11.86	11.92	11.85	qfq	95,193,786	1,159,179,155	-2.69%
2026-05-28	11.56	12.25	11.53	12.25	12.17	qfq	84,997,960	1,023,813,100	4.88%
2026-05-27	11.46	11.99	11.46	11.68	11.61	qfq	65,121,455	767,792,839	0.95%
2026-05-26	11.71	11.77	11.37	11.57	11.50	qfq	47,696,739	549,901,751	-2.20%
2026-05-25	11.47	11.85	11.38	11.83	11.76	qfq	56,851,956	663,797,824	3.59%
2026-05-22	10.86	11.79	10.82	11.42	11.35	qfq	59,561,785	677,576,874	5.55%
2026-05-21	11.35	11.45	10.76	10.82	10.75	qfq	51,422,771	573,828,942	-3.99%
2026-05-20	11.52	11.53	11.15	11.27	11.20	qfq	42,699,093	480,999,396	-3.10%
2026-05-19	11.61	11.80	11.26	11.63	11.56	qfq	44,794,679	515,000,112	0.26%
2026-05-18	11.79	11.81	11.49	11.60	11.53	qfq	57,071,541	663,383,922	-3.33%
2026-05-15	12.61	12.70	11.96	12.00	11.92	qfq	76,651,712	940,694,477	-2.36%
2026-05-14	11.98	12.57	11.55	12.29	12.21	qfq	107,215,345	1,303,462,296	2.76%
2026-05-13	11.80	12.02	11.80	11.96	11.88	qfq	33,173,628	396,436,812	0.93%
2026-05-12	11.92	12.02	11.79	11.85	11.78	qfq	36,303,153	431,801,773	-0.50%
2026-05-11	11.97	12.10	11.90	11.91	11.84	qfq	46,190,734	553,543,668	-0.08%
2026-05-08	11.80	11.98	11.73	11.92	11.85	qfq	33,860,735	400,785,380	0.42%
2026-05-07	11.70	11.93	11.59	11.87	11.80	qfq	39,262,826	461,384,143	2.06%
2026-05-06	11.35	11.70	11.35	11.63	11.56	qfq	37,851,509	438,019,121	2.83%
2026-04-30	11.40	11.43	11.22	11.31	11.24	qfq	25,298,921	285,546,950	-0.96%
2026-04-29	11.26	11.44	11.22	11.42	11.35	qfq	22,712,329	258,608,068	1.06%
2026-04-28	11.50	11.51	11.19	11.30	11.23	qfq	30,152,983	341,364,105	-1.91%
2026-04-27	11.62	11.71	11.36	11.52	11.45	qfq	29,097,888	334,860,782	-1.12%
2026-04-24	11.72	11.85	11.51	11.65	11.58	qfq	27,396,832	318,192,743	-1.44%
2026-04-23	12.03	12.09	11.69	11.82	11.75	qfq	33,577,405	397,333,729	-1.50%
2026-04-22	11.76	12.02	11.73	12.00	11.92	qfq	35,963,230	429,566,084	1.44%
2026-04-21	11.98	11.98	11.75	11.83	11.76	qfq	28,675,556	338,710,841	-1.17%
2026-04-20	11.84	12.09	11.84	11.97	11.89	qfq	43,264,839	518,412,116	1.53%
2026-04-17	11.50	11.86	11.45	11.79	11.72	qfq	43,014,432	502,833,816	2.61%
2026-04-16	11.47	11.53	11.41	11.49	11.42	qfq	22,682,735	260,028,454	0.44%
2026-04-15	11.67	11.73	11.40	11.44	11.37	qfq	30,340,443	350,730,523	-1.04%
2026-04-14	11.44	11.56	11.37	11.56	11.49	qfq	32,797,065	376,767,642	1.85%
2026-04-13	11.31	11.46	11.26	11.35	11.28	qfq	23,789,899	270,174,973	0.27%
2026-04-10	11.31	11.44	11.26	11.32	11.25	qfq	26,536,812	301,341,135	1.25%
2026-04-09	11.25	11.33	11.15	11.18	11.11	qfq	23,468,176	263,532,427	-1.58%
2026-04-08	11.15	11.36	11.11	11.36	11.29	qfq	32,566,591	366,164,775	4.51%
2026-04-07	10.85	10.93	10.76	10.87	10.80	qfq	13,863,907	150,484,929	0.83%
2026-04-03	10.95	11.05	10.77	10.78	10.71	qfq	19,042,209	206,657,195	-1.82%
2026-04-02	11.21	11.29	10.90	10.98	10.91	qfq	25,609,710	283,030,000	-2.57%
2026-04-01	11.50	11.55	11.18	11.27	11.20	qfq	34,857,457	393,412,288	-0.79%
2026-03-31	11.12	11.47	11.10	11.36	11.29	qfq	46,671,077	526,952,805	2.34%
2026-03-30	10.84	11.15	10.84	11.10	11.03	qfq	36,971,040	408,394,696	1.28%
2026-03-27	10.63	11.03	10.59	10.96	10.89	qfq	24,701,618	268,231,141	1.48%
2026-03-26	10.94	10.98	10.74	10.80	10.73	qfq	24,589,851	267,121,519	-1.19%
2026-03-25	10.86	10.98	10.86	10.93	10.86	qfq	31,036,347	338,884,198	1.67%
2026-03-24	10.69	10.78	10.40	10.75	10.68	qfq	31,468,532	333,004,863	2.87%
2026-03-23	10.88	11.04	10.36	10.45	10.38	qfq	45,238,331	482,752,004	-5.60%
2026-03-20	11.41	11.46	11.06	11.07	11.00	qfq	30,324,972	341,752,003	-2.04%
2026-03-19	11.65	11.68	11.25	11.30	11.23	qfq	41,287,487	471,697,194	-4.88%
2026-03-18	11.93	11.97	11.60	11.88	11.81	qfq	36,513,270	429,425,649	-0.34%
2026-03-17	12.33	12.38	11.90	11.92	11.85	qfq	37,506,305	455,087,335	-2.85%
2026-03-16	12.31	12.36	12.02	12.27	12.19	qfq	31,882,632	387,950,201	-1.05%
2026-03-13	12.61	12.72	12.36	12.40	12.32	qfq	39,132,657	490,159,158	-2.52%
2026-03-12	12.79	13.07	12.57	12.72	12.64	qfq	54,221,418	694,298,180	0.87%
2026-03-11	12.55	12.74	12.53	12.61	12.53	qfq	32,514,708	410,226,897	0.48%
2026-03-10	12.49	12.62	12.37	12.55	12.47	qfq	40,896,428	511,604,680	2.03%
2026-03-09	12.69	12.69	11.98	12.30	12.22	qfq	64,844,673	790,395,209	-3.98%
2026-03-06	12.85	13.03	12.74	12.81	12.73	qfq	37,687,389	485,224,791	-1.23%
2026-03-05	13.10	13.27	12.85	12.97	12.89	qfq	43,765,956	573,062,508	0.93%
2026-03-04	12.65	13.12	12.58	12.85	12.77	qfq	43,356,254	559,876,410	0.00%
2026-03-03	13.70	13.74	12.82	12.85	12.77	qfq	79,890,401	1,051,220,834	-6.27%
2026-03-02	13.59	13.88	13.50	13.71	13.62	qfq	68,356,738	935,417,365	-0.22%
2026-02-27	13.45	13.80	13.37	13.74	13.65	qfq	58,700,792	801,498,905	1.63%
2026-02-26	13.43	13.61	13.27	13.52	13.43	qfq	57,881,444	779,664,631	1.20%
2026-02-25	13.10	13.40	13.00	13.36	13.28	qfq	56,415,321	748,758,397	2.14%
2026-02-24	12.96	13.15	12.88	13.08	13.00	qfq	45,478,851	594,011,187	2.91%
2026-02-13	12.90	13.03	12.70	12.71	12.63	qfq	41,411,173	532,773,207	-2.00%
2026-02-12	12.85	13.10	12.83	12.97	12.89	qfq	48,922,050	635,389,369	0.46%
2026-02-11	12.80	13.05	12.78	12.91	12.83	qfq	43,632,670	565,878,769	0.70%
2026-02-10	12.90	12.97	12.75	12.82	12.74	qfq	34,355,180	441,651,673	-0.31%
2026-02-09	12.74	12.88	12.70	12.86	12.78	qfq	37,840,280	484,939,035	2.80%
2026-02-06	12.46	12.73	12.35	12.51	12.43	qfq	34,971,532	440,631,086	-0.79%
2026-02-05	12.84	12.94	12.55	12.61	12.53	qfq	44,114,649	559,796,091	-2.93%
2026-02-04	13.05	13.17	12.84	12.99	12.91	qfq	43,411,630	563,544,887	-0.31%
2026-02-03	12.80	13.05	12.69	13.03	12.95	qfq	54,277,096	699,928,720	3.58%
2026-02-02	13.00	13.17	12.58	12.58	12.50	qfq	66,544,667	857,301,640	-4.70%
2026-01-30	13.53	13.57	12.85	13.20	13.12	qfq	96,766,495	1,273,581,960	-3.72%
2026-01-29	14.44	14.44	13.70	13.71	13.62	qfq	112,707,266	1,574,655,499	-4.99%
2026-01-28	14.24	14.65	14.11	14.43	14.34	qfq	100,995,188	1,454,573,601	1.05%
2026-01-27	14.32	14.50	13.71	14.28	14.19	qfq	97,491,072	1,373,233,162	-1.65%
2026-01-26	14.95	15.09	14.40	14.52	14.43	qfq	120,106,974	1,770,102,238	-2.22%
2026-01-23	14.40	14.90	14.26	14.85	14.76	qfq	110,154,771	1,619,756,534	3.13%
2026-01-22	14.14	14.50	14.05	14.40	14.31	qfq	83,243,550	1,192,775,934	2.06%
2026-01-21	13.96	14.35	13.88	14.11	14.02	qfq	63,700,942	899,409,793	0.86%
2026-01-20	14.55	14.68	13.92	13.99	13.90	qfq	96,564,502	1,367,071,517	-4.24%
2026-01-19	14.48	14.77	14.20	14.61	14.52	qfq	104,780,858	1,519,266,125	1.32%
2026-01-16	14.03	14.64	14.00	14.42	14.33	qfq	123,029,371	1,758,866,470	3.82%
2026-01-15	14.10	14.19	13.69	13.89	13.80	qfq	110,858,389	1,543,070,139	-3.14%
2026-01-14	14.32	15.00	14.04	14.34	14.25	qfq	186,595,422	2,707,620,830	0.07%
2026-01-13	15.90	15.90	14.13	14.33	14.24	qfq	237,887,083	3,487,370,427	-8.38%
2026-01-12	14.50	15.64	14.50	15.64	15.54	qfq	223,906,241	3,386,053,655	9.99%
2026-01-09	14.06	14.74	13.98	14.22	14.13	qfq	183,528,613	2,630,602,784	1.35%
2026-01-08	13.26	14.07	13.20	14.03	13.94	qfq	180,699,107	2,496,647,818	4.94%
2026-01-07	13.15	13.68	12.98	13.37	13.29	qfq	140,083,325	1,862,948,167	1.44%
2026-01-06	13.14	13.21	12.88	13.18	13.10	qfq	111,656,706	1,458,057,723	0.76%
2026-01-05	13.38	13.45	13.00	13.08	13.00	qfq	122,685,310	1,610,224,912	-1.36%
2025-12-31	13.39	13.97	13.20	13.26	13.18	qfq	144,260,078	1,941,695,219	-0.90%
2025-12-30	13.10	13.49	12.94	13.38	13.30	qfq	131,177,290	1,743,279,101	1.13%
2025-12-29	13.15	13.45	13.00	13.23	13.15	qfq	139,992,939	1,853,024,531	1.85%
2025-12-26	13.08	13.27	12.66	12.99	12.91	qfq	138,341,786	1,786,803,878	-0.08%
2025-12-25	12.50	13.07	12.43	13.00	12.92	qfq	144,396,636	1,859,957,572	4.08%
2025-12-24	12.36	12.59	12.15	12.49	12.41	qfq	94,881,825	1,179,989,190	1.71%
2025-12-23	12.18	12.50	12.07	12.28	12.20	qfq	85,441,846	1,053,365,259	0.74%
2025-12-22	12.31	12.35	12.14	12.19	12.11	qfq	59,871,995	731,402,658	0.41%
2025-12-19	12.04	12.43	12.02	12.14	12.06	qfq	65,033,522	793,923,918	1.85%
2025-12-18	11.83	12.20	11.79	11.92	11.85	qfq	55,784,537	670,711,256	-0.42%
2025-12-17	11.72	12.02	11.45	11.97	11.89	qfq	73,605,604	863,503,379	1.44%
2025-12-16	12.40	12.40	11.67	11.80	11.73	qfq	81,634,713	969,314,024	-4.53%
2025-12-15	12.26	12.57	12.21	12.36	12.28	qfq	111,637,117	1,384,716,698	1.31%
2025-12-12	11.88	12.28	11.87	12.20	12.12	qfq	91,649,168	1,110,725,660	2.95%
2025-12-11	11.90	12.08	11.84	11.85	11.78	qfq	58,960,519	703,871,490	-0.17%
2025-12-10	11.86	11.95	11.71	11.87	11.80	qfq	50,760,221	600,175,337	0.25%
2025-12-09	12.00	12.04	11.73	11.84	11.77	qfq	70,133,353	831,845,648	-2.07%
2025-12-08	12.18	12.32	12.05	12.09	12.01	qfq	92,339,254	1,124,704,756	0.58%
2025-12-05	11.58	12.07	11.48	12.02	11.94	qfq	93,798,198	1,115,256,627	4.16%
2025-12-04	11.77	11.82	11.50	11.54	11.47	qfq	50,699,801	587,139,918	-1.95%
2025-12-03	11.63	12.03	11.51	11.77	11.70	qfq	97,707,025	1,151,193,519	2.08%
2025-12-02	11.61	11.69	11.46	11.53	11.46	qfq	45,844,370	528,538,182	-1.62%
2025-12-01	11.73	11.88	11.58	11.72	11.65	qfq	67,756,984	794,428,733	1.38%
2025-11-28	11.32	11.60	11.20	11.56	11.49	qfq	52,845,377	605,661,433	1.85%
2025-11-27	11.36	11.54	11.31	11.35	11.28	qfq	59,069,861	675,477,402	-0.35%
2025-11-26	11.23	11.61	11.23	11.39	11.32	qfq	83,652,409	959,282,689	1.61%
2025-11-25	11.20	11.36	11.10	11.21	11.14	qfq	53,466,642	602,076,746	1.54%
2025-11-24	10.80	11.10	10.79	11.04	10.97	qfq	50,164,204	550,243,747	2.32%
2025-11-21	11.19	11.25	10.75	10.79	10.72	qfq	75,114,001	820,466,733	-5.10%
2025-11-20	11.57	11.64	11.33	11.37	11.30	qfq	43,446,194	498,922,763	-0.79%
2025-11-19	11.61	11.72	11.41	11.46	11.39	qfq	50,372,124	580,051,733	-1.38%
2025-11-18	11.80	11.84	11.46	11.62	11.55	qfq	67,365,340	781,261,663	-1.78%
2025-11-17	11.74	11.97	11.69	11.83	11.76	qfq	50,065,574	593,530,239	0.00%
2025-11-14	12.25	12.26	11.83	11.83	11.76	qfq	98,646,222	1,186,579,832	-4.44%
2025-11-13	12.30	12.55	12.24	12.38	12.30	qfq	74,285,552	921,564,296	0.00%
2025-11-12	12.70	12.75	12.30	12.38	12.30	qfq	99,721,989	1,244,380,145	-4.40%
2025-11-11	12.40	13.13	12.27	12.95	12.87	qfq	163,191,077	2,091,669,738	3.85%
2025-11-10	12.26	12.58	12.21	12.47	12.39	qfq	97,157,147	1,202,970,055	2.05%
2025-11-07	12.61	12.62	12.18	12.22	12.14	qfq	130,993,864	1,613,071,908	-3.86%
2025-11-06	12.40	12.84	12.35	12.71	12.63	qfq	120,237,009	1,518,791,265	1.11%
2025-11-05	12.56	12.75	12.40	12.57	12.49	qfq	112,053,525	1,409,984,911	-2.78%
2025-11-04	12.69	13.20	12.47	12.93	12.85	qfq	144,645,453	1,855,138,786	0.15%
2025-11-03	13.48	13.64	12.70	12.91	12.83	qfq	146,588,062	1,919,402,735	-3.15%
2025-10-31	13.34	13.65	13.04	13.33	13.25	qfq	145,437,970	1,942,582,344	-0.15%
2025-10-30	13.75	13.75	13.32	13.35	13.27	qfq	227,736,645	3,079,793,360	-4.71%
2025-10-29	13.61	14.31	13.27	14.01	13.92	qfq	370,126,118	5,086,252,398	2.11%
2025-10-28	12.98	14.14	12.80	13.72	13.63	qfq	430,163,937	5,877,231,094	6.77%
2025-10-27	12.60	13.18	12.60	12.85	12.77	qfq	294,532,583	3,808,449,979	3.05%
2025-10-24	12.22	12.85	11.77	12.47	12.39	qfq	240,866,457	2,952,044,268	3.57%
2025-10-23	12.52	13.06	11.98	12.04	11.96	qfq	204,276,964	2,506,080,322	-6.23%
2025-10-22	12.33	13.42	11.90	12.84	12.76	qfq	317,443,085	4,010,171,546	0.47%
2025-10-21	12.59	13.30	12.40	12.78	12.70	qfq	294,464,919	3,800,330,048	1.11%
2025-10-20	12.30	13.10	11.78	12.64	12.56	qfq	327,751,284	4,071,694,464	6.13%
2025-10-17	12.35	12.40	11.57	11.91	11.84	qfq	272,002,802	3,257,060,214	-6.37%
2025-10-16	11.55	12.72	11.36	12.72	12.64	qfq	345,829,355	4,276,708,488	10.03%
2025-10-15	12.05	12.30	11.38	11.56	11.49	qfq	332,448,518	3,914,713,764	2.12%
2025-10-14	11.32	11.32	11.32	11.32	11.25	qfq	38,952,391	440,941,066	10.01%
2025-10-13	9.65	10.32	9.65	10.29	10.23	qfq	99,466,744	1,000,850,928	2.90%
2025-10-10	10.10	10.10	9.86	10.00	9.94	qfq	70,888,501	707,778,074	-0.60%
2025-10-09	9.85	10.09	9.75	10.06	10.00	qfq	99,787,852	993,909,573	4.03%
2025-09-30	9.54	9.73	9.51	9.67	9.61	qfq	39,132,500	378,273,652	1.68%
2025-09-29	9.45	9.58	9.36	9.51	9.45	qfq	34,373,561	326,011,627	1.39%
2025-09-26	9.60	9.66	9.38	9.38	9.32	qfq	33,093,633	314,048,991	-2.09%
2025-09-25	9.69	9.81	9.56	9.58	9.52	qfq	45,950,490	444,455,102	0.52%
2025-09-24	9.25	9.57	9.17	9.53	9.47	qfq	38,808,441	365,662,391	2.58%
2025-09-23	9.48	9.56	9.11	9.29	9.23	qfq	44,893,262	416,489,158	-2.42%
2025-09-22	9.41	9.53	9.32	9.52	9.46	qfq	32,130,609	303,624,721	1.60%
2025-09-19	9.49	9.57	9.32	9.37	9.31	qfq	34,704,604	328,085,721	-0.95%
2025-09-18	9.65	9.89	9.35	9.46	9.40	qfq	67,515,732	648,878,629	-2.47%
2025-09-17	9.48	9.71	9.42	9.70	9.64	qfq	41,154,485	394,514,217	1.89%
2025-09-16	9.64	9.72	9.32	9.52	9.46	qfq	51,261,721	484,934,915	-1.04%
2025-09-15	9.82	9.86	9.60	9.62	9.56	qfq	37,347,405	363,681,629	-2.04%
2025-09-12	9.68	9.96	9.65	9.82	9.76	qfq	51,380,803	504,370,022	1.45%
2025-09-11	9.44	9.69	9.32	9.68	9.62	qfq	38,856,277	370,226,427	2.43%
2025-09-10	9.65	9.74	9.40	9.45	9.39	qfq	41,113,847	391,055,638	-2.07%
2025-09-09	9.72	9.97	9.60	9.65	9.59	qfq	50,881,972	496,544,784	-1.13%
2025-09-08	9.56	9.90	9.51	9.76	9.70	qfq	62,066,897	604,215,134	3.50%
2025-09-05	9.18	9.47	9.15	9.43	9.37	qfq	42,448,928	395,642,682	2.84%
2025-09-04	9.27	9.69	9.06	9.17	9.11	qfq	55,339,632	519,364,233	-1.50%
2025-09-03	9.56	9.63	9.26	9.31	9.25	qfq	40,937,497	385,372,896	-2.41%
2025-09-02	9.95	9.99	9.43	9.54	9.48	qfq	64,743,879	623,490,049	-4.02%
2025-09-01	9.88	10.05	9.81	9.94	9.88	qfq	59,144,703	586,931,102	1.53%
2025-08-29	9.90	9.91	9.70	9.79	9.73	qfq	57,334,782	560,073,307	-1.01%
2025-08-28	9.85	10.06	9.58	9.89	9.83	qfq	63,014,890	620,590,648	0.51%
2025-08-27	9.95	10.14	9.79	9.84	9.78	qfq	70,709,248	705,024,409	-1.11%
2025-08-26	10.10	10.19	9.92	9.95	9.89	qfq	75,348,855	752,257,358	-3.02%
2025-08-25	9.91	10.34	9.91	10.26	10.20	qfq	99,329,275	1,009,017,820	3.74%
2025-08-22	9.89	9.97	9.80	9.89	9.83	qfq	46,890,100	462,643,140	0.41%
2025-08-21	10.00	10.01	9.78	9.85	9.79	qfq	49,451,594	489,128,589	-1.50%
2025-08-20	10.01	10.10	9.83	10.00	9.94	qfq	61,072,302	607,991,443	0.20%
2025-08-19	10.09	10.13	9.90	9.98	9.92	qfq	61,552,039	615,242,169	-1.48%
2025-08-18	10.39	10.46	10.08	10.13	10.07	qfq	109,011,571	1,115,776,855	-1.17%
2025-08-15	9.72	10.25	9.72	10.25	10.19	qfq	98,264,212	990,109,782	4.91%
2025-08-14	9.90	10.10	9.72	9.77	9.71	qfq	112,264,421	1,112,035,943	0.83%
2025-08-13	9.23	9.70	9.23	9.69	9.63	qfq	80,564,663	768,098,193	4.76%
2025-08-12	9.33	9.35	9.17	9.25	9.19	qfq	33,916,902	313,094,562	-0.86%
2025-08-11	9.33	9.45	9.30	9.33	9.27	qfq	44,942,469	420,955,303	0.54%
2025-08-08	9.20	9.34	9.10	9.28	9.22	qfq	39,094,030	361,120,596	0.43%
2025-08-07	9.34	9.38	9.15	9.24	9.18	qfq	41,163,179	380,453,551	-0.75%
2025-08-06	9.11	9.33	9.09	9.31	9.25	qfq	64,214,267	593,422,802	1.97%
2025-08-05	9.09	9.24	9.07	9.13	9.07	qfq	54,864,444	501,485,145	0.55%
2025-08-04	8.83	9.08	8.82	9.08	9.02	qfq	35,896,788	322,612,477	2.02%
2025-08-01	8.85	8.96	8.81	8.90	8.84	qfq	25,857,396	229,846,594	0.34%
2025-07-31	8.92	9.05	8.84	8.87	8.81	qfq	34,151,311	304,124,179	-1.33%
2025-07-30	9.16	9.16	8.90	8.99	8.93	qfq	47,737,564	430,938,061	-2.07%
2025-07-29	9.27	9.29	9.08	9.18	9.12	qfq	43,602,982	398,630,189	-0.97%
2025-07-28	9.16	9.43	9.04	9.27	9.21	qfq	79,402,862	738,829,804	1.20%
2025-07-25	9.00	9.30	8.83	9.16	9.10	qfq	85,689,586	777,381,823	2.12%
2025-07-24	8.81	9.00	8.79	8.97	8.91	qfq	49,616,815	442,181,286	1.36%
2025-07-23	9.01	9.01	8.82	8.85	8.79	qfq	46,867,488	416,024,974	-2.21%
2025-07-22	9.13	9.13	8.97	9.05	8.99	qfq	39,786,492	359,556,879	-0.98%
2025-07-21	9.08	9.16	9.05	9.14	9.08	qfq	39,769,249	362,530,102	0.99%
2025-07-18	8.98	9.08	8.95	9.05	8.99	qfq	41,816,717	377,407,490	0.78%
2025-07-17	8.80	9.00	8.75	8.98	8.92	qfq	50,025,609	445,721,299	1.93%
2025-07-16	8.95	8.99	8.77	8.81	8.75	qfq	42,373,805	374,746,947	-1.23%
2025-07-15	8.87	9.08	8.82	8.92	8.86	qfq	53,580,209	478,057,962	0.68%
2025-07-14	8.98	9.03	8.83	8.86	8.80	qfq	49,951,337	444,501,232	-0.89%
2025-07-11	8.98	9.04	8.74	8.94	8.88	qfq	60,798,366	540,522,043	1.48%
2025-07-10	9.01	9.04	8.60	8.81	8.75	qfq	60,407,957	529,135,526	-1.89%
2025-07-09	9.26	9.30	8.95	8.98	8.92	qfq	57,077,695	519,446,351	-2.71%
2025-07-08	9.18	9.27	9.18	9.23	9.17	qfq	30,004,730	276,932,070	0.33%
2025-07-07	9.28	9.37	9.16	9.20	9.14	qfq	19,851,799	183,242,107	-0.86%
2025-07-04	9.37	9.42	9.13	9.28	9.22	qfq	34,225,390	316,994,664	-0.96%
2025-07-03	9.54	9.57	9.30	9.37	9.31	qfq	36,775,435	344,331,441	-1.78%
2025-07-02	9.70	9.73	9.44	9.54	9.48	qfq	28,588,800	273,127,427	-1.85%
2025-07-01	9.82	9.83	9.59	9.72	9.66	qfq	19,753,400	191,006,420	-0.10%
2025-06-30	9.65	9.99	9.50	9.73	9.67	qfq	39,635,099	386,630,568	2.10%
2025-06-27	9.57	9.65	9.48	9.53	9.47	qfq	16,265,400	155,633,419	0.21%
2025-06-26	9.66	9.75	9.49	9.51	9.45	qfq	21,959,548	211,348,132	-1.35%
2025-06-25	9.42	9.68	9.36	9.64	9.58	qfq	28,390,651	272,153,913	2.77%
2025-06-24	9.00	9.43	8.96	9.38	9.32	qfq	24,469,574	226,412,345	4.80%
2025-06-23	8.86	9.05	8.86	8.95	8.89	qfq	14,592,255	131,007,411	0.45%
2025-06-20	8.93	9.01	8.86	8.91	8.85	qfq	11,721,191	104,539,564	-0.56%
2025-06-19	9.20	9.29	8.92	8.96	8.90	qfq	16,756,759	151,678,118	-2.50%
2025-06-18	9.24	9.34	9.12	9.19	9.13	qfq	13,521,700	124,322,742	-0.54%
2025-06-17	9.23	9.32	9.19	9.24	9.18	qfq	11,870,000	109,630,091	-0.32%
2025-06-16	9.37	9.51	9.19	9.27	9.21	qfq	24,042,621	224,078,800	-1.07%
2025-06-13	9.50	9.58	9.30	9.37	9.31	qfq	34,343,244	323,185,322	-1.58%
2025-06-12	9.55	9.64	9.41	9.52	9.46	qfq	29,928,133	285,530,098	0.74%
2025-06-11	9.14	9.55	9.14	9.45	9.39	qfq	41,181,752	388,501,963	3.62%
2025-06-10	9.21	9.32	9.01	9.12	9.06	qfq	25,625,316	234,325,380	-0.65%
2025-06-09	8.92	9.23	8.82	9.18	9.12	qfq	34,662,961	313,024,499	1.77%
2025-06-06	8.83	9.10	8.71	9.02	8.96	qfq	35,665,306	319,001,367	2.62%
2025-06-05	8.70	8.81	8.66	8.79	8.73	qfq	26,977,517	235,882,392	1.03%
2025-06-04	8.69	8.76	8.62	8.70	8.65	qfq	23,389,179	202,952,701	0.12%
2025-06-03	8.66	8.74	8.61	8.69	8.64	qfq	19,036,259	165,146,198	0.81%
2025-05-30	8.74	8.75	8.60	8.62	8.57	qfq	13,697,480	118,463,957	-1.82%
2025-05-29	8.65	8.85	8.55	8.78	8.72	qfq	27,201,313	237,348,566	2.45%
2025-05-28	8.38	8.71	8.37	8.57	8.52	qfq	26,114,985	223,857,139	2.27%
2025-05-27	8.53	8.54	8.29	8.38	8.33	qfq	14,756,266	123,466,609	-1.87%
2025-05-26	8.43	8.64	8.41	8.54	8.49	qfq	15,682,866	134,105,325	1.07%
2025-05-23	8.45	8.68	8.44	8.45	8.40	qfq	19,147,800	163,928,520	-0.71%
2025-05-22	8.51	8.65	8.42	8.51	8.46	qfq	15,404,547	131,577,947	-0.12%
2025-05-21	8.51	8.58	8.39	8.52	8.47	qfq	12,891,644	109,150,698	0.12%
2025-05-20	8.45	8.68	8.41	8.51	8.46	qfq	15,921,378	136,089,158	0.71%
2025-05-19	8.42	8.53	8.21	8.45	8.40	qfq	14,951,496	125,117,590	0.24%
2025-05-16	8.46	8.64	8.43	8.43	8.38	qfq	15,020,526	127,868,682	-1.06%
2025-05-15	8.66	8.68	8.43	8.52	8.47	qfq	22,241,148	189,338,573	-1.84%
2025-05-14	8.64	8.78	8.59	8.68	8.63	qfq	18,085,156	157,277,694	0.00%
2025-05-13	9.07	9.10	8.61	8.68	8.63	qfq	38,903,048	339,146,953	-3.45%
2025-05-12	8.69	9.18	8.62	8.99	8.93	qfq	48,684,555	436,599,675	4.29%
2025-05-09	8.96	9.04	8.59	8.62	8.57	qfq	26,605,839	231,551,476	-4.43%
2025-05-08	8.87	9.16	8.66	9.02	8.96	qfq	28,562,066	255,302,124	1.46%
2025-05-07	8.88	9.15	8.77	8.89	8.83	qfq	31,493,207	281,881,392	0.91%
2025-05-06	8.52	8.83	8.51	8.81	8.75	qfq	18,185,597	158,971,377	3.89%
2025-04-30	8.60	8.86	8.43	8.48	8.43	qfq	16,293,152	140,816,614	-1.40%
2025-04-29	8.51	8.65	8.46	8.60	8.55	qfq	6,211,687	53,273,631	0.47%
2025-04-28	8.67	8.76	8.50	8.56	8.51	qfq	11,418,325	97,887,940	-2.51%
2025-04-25	8.79	8.88	8.73	8.78	8.72	qfq	9,595,383	84,560,074	0.00%
2025-04-24	8.95	8.99	8.73	8.78	8.72	qfq	11,659,991	102,837,845	-1.90%
2025-04-23	9.05	9.08	8.88	8.95	8.89	qfq	11,228,439	100,467,457	-0.56%
2025-04-22	8.91	9.08	8.76	9.00	8.94	qfq	15,921,000	142,948,063	0.45%
2025-04-21	8.78	9.13	8.78	8.96	8.90	qfq	15,269,800	137,181,522	2.17%
2025-04-18	8.65	8.92	8.56	8.77	8.71	qfq	11,621,540	101,520,748	1.39%
2025-04-17	8.69	8.80	8.65	8.65	8.60	qfq	11,458,056	100,094,725	-0.80%
2025-04-16	8.70	8.77	8.41	8.72	8.67	qfq	20,762,864	178,056,924	-0.34%
2025-04-15	8.90	8.93	8.46	8.75	8.69	qfq	27,547,302	238,550,591	-2.02%
2025-04-14	9.10	9.28	8.89	8.93	8.87	qfq	26,350,761	239,224,019	0.90%
2025-04-11	8.74	9.07	8.70	8.85	8.79	qfq	20,316,440	180,983,490	0.23%
2025-04-10	8.67	8.90	8.54	8.83	8.77	qfq	25,791,274	226,607,157	2.32%
2025-04-09	7.95	8.78	7.44	8.63	8.58	qfq	40,730,774	337,076,284	6.54%
2025-04-08	8.10	8.34	7.90	8.10	8.05	qfq	34,211,783	275,773,921	-0.74%
2025-04-07	8.50	8.59	8.16	8.16	8.11	qfq	22,788,602	188,253,040	-10.03%
2025-04-03	9.05	9.13	8.91	9.07	9.01	qfq	15,350,565	138,519,060	-0.33%
2025-04-02	9.06	9.33	9.00	9.10	9.04	qfq	23,404,050	215,224,797	0.44%
2025-04-01	8.79	9.10	8.72	9.06	9.00	qfq	22,927,728	204,769,216	3.19%
2025-03-31	8.83	8.95	8.62	8.78	8.72	qfq	16,260,643	142,617,375	-1.24%
2025-03-28	9.11	9.20	8.85	8.89	8.83	qfq	15,203,607	136,244,096	-2.41%
2025-03-27	9.13	9.26	9.00	9.11	9.05	qfq	14,233,200	129,938,984	-0.65%
2025-03-26	9.20	9.49	9.15	9.17	9.11	qfq	23,083,500	214,410,999	-0.54%
2025-03-25	9.29	9.48	9.06	9.22	9.16	qfq	35,931,817	333,144,829	1.54%
2025-03-24	9.26	9.37	8.90	9.08	9.02	qfq	23,183,510	210,781,534	-1.94%
2025-03-21	9.57	9.66	9.16	9.26	9.20	qfq	26,376,167	246,792,179	-3.44%
2025-03-20	9.66	9.73	9.46	9.59	9.53	qfq	19,253,500	184,549,532	-0.52%
2025-03-19	9.68	9.68	9.41	9.64	9.58	qfq	25,311,980	241,847,341	1.05%
2025-03-18	9.75	9.88	9.47	9.54	9.48	qfq	40,723,867	392,989,689	-1.65%
2025-03-17	9.83	10.16	9.69	9.70	9.64	qfq	30,847,748	304,269,770	-1.72%
2025-03-14	9.85	9.92	9.64	9.87	9.81	qfq	20,982,655	205,227,727	0.51%
2025-03-13	9.99	10.02	9.70	9.82	9.76	qfq	22,416,485	219,543,656	-1.60%
2025-03-12	9.99	10.14	9.92	9.98	9.92	qfq	31,618,452	317,081,475	0.30%
2025-03-11	9.84	10.16	9.74	9.95	9.89	qfq	20,982,161	208,227,399	0.91%
2025-03-10	9.86	10.24	9.69	9.86	9.80	qfq	31,261,603	309,558,771	1.02%
2025-03-07	9.46	9.82	9.36	9.76	9.70	qfq	28,595,884	276,449,924	3.28%
2025-03-06	9.47	9.56	9.35	9.45	9.39	qfq	17,866,984	168,357,823	-0.21%
2025-03-05	9.46	9.60	9.20	9.47	9.41	qfq	18,913,328	177,377,580	0.21%
2025-03-04	9.09	9.53	9.05	9.45	9.39	qfq	30,135,485	281,612,585	3.50%
2025-03-03	8.77	9.30	8.63	9.13	9.07	qfq	30,426,696	276,381,934	4.10%
2025-02-28	9.09	9.42	8.72	8.77	8.71	qfq	20,881,592	188,134,593	-2.23%
2025-02-27	9.23	9.26	8.78	8.97	8.91	qfq	24,622,571	221,046,494	-1.97%
2025-02-26	8.85	9.29	8.71	9.15	9.09	qfq	28,461,406	260,452,554	3.51%
2025-02-25	8.76	8.98	8.58	8.84	8.78	qfq	18,910,094	166,532,494	0.00%
2025-02-24	8.65	9.01	8.61	8.84	8.78	qfq	21,781,121	192,926,517	1.61%
2025-02-21	8.64	8.86	8.63	8.70	8.65	qfq	22,784,521	198,663,450	-0.46%
2025-02-20	8.20	8.79	8.16	8.74	8.69	qfq	43,480,188	370,853,702	6.07%
2025-02-19	7.73	8.32	7.71	8.24	8.19	qfq	34,690,335	279,307,907	6.60%
2025-02-18	7.65	7.90	7.53	7.73	7.68	qfq	27,104,915	209,993,198	1.18%
2025-02-17	7.81	7.81	7.49	7.64	7.59	qfq	34,249,833	261,331,229	-2.18%
2025-02-14	7.96	8.06	7.75	7.81	7.76	qfq	20,890,460	164,088,991	-2.25%
2025-02-13	8.20	8.22	7.97	7.99	7.94	qfq	18,447,298	148,637,842	-2.32%
2025-02-12	8.12	8.20	8.07	8.18	8.13	qfq	12,333,259	100,444,910	0.49%
2025-02-11	8.42	8.48	8.09	8.14	8.09	qfq	19,873,292	163,132,678	-2.86%
2025-02-10	8.33	8.51	8.30	8.38	8.33	qfq	21,980,659	184,991,516	0.60%
2025-02-07	8.02	8.42	7.96	8.33	8.28	qfq	25,944,457	213,670,925	3.74%
2025-02-06	8.17	8.25	7.96	8.03	7.98	qfq	28,368,329	229,506,202	-1.23%
2025-02-05	8.52	8.55	8.08	8.13	8.08	qfq	16,507,100	135,994,853	-3.44%
2025-01-27	8.62	8.65	8.38	8.42	8.37	qfq	9,402,113	79,749,093	-2.21%
2025-01-24	8.36	8.65	8.35	8.61	8.56	qfq	12,614,456	107,854,272	2.38%
2025-01-23	8.57	8.75	8.37	8.41	8.36	qfq	15,763,980	134,799,079	-1.29%
2025-01-22	8.36	8.72	8.33	8.52	8.47	qfq	28,868,241	247,268,931	1.91%
2025-01-21	8.74	8.79	8.31	8.36	8.31	qfq	21,713,026	183,503,004	-4.02%
2025-01-20	8.83	8.90	8.67	8.71	8.66	qfq	10,865,769	95,635,408	-0.68%
2025-01-17	8.67	8.95	8.67	8.77	8.71	qfq	15,357,470	135,979,473	0.34%
2025-01-16	8.78	8.92	8.65	8.74	8.69	qfq	14,963,408	131,201,152	-0.11%
2025-01-15	8.83	8.88	8.54	8.75	8.69	qfq	16,146,285	140,583,258	-1.13%
2025-01-14	8.36	8.88	8.25	8.85	8.79	qfq	21,161,567	183,596,152	6.12%
2025-01-13	8.23	8.47	8.17	8.34	8.29	qfq	12,755,203	106,274,905	0.36%
2025-01-10	8.38	8.78	8.31	8.31	8.26	qfq	19,495,720	166,035,907	-1.31%
2025-01-09	7.91	8.53	7.88	8.42	8.37	qfq	23,360,731	193,833,312	4.34%
2025-01-08	8.41	8.41	7.64	8.07	8.02	qfq	28,718,269	228,497,100	-4.61%
2025-01-07	8.10	8.47	8.02	8.46	8.41	qfq	15,488,977	128,612,509	4.70%
2025-01-06	8.05	8.21	7.92	8.08	8.03	qfq	17,373,929	140,486,371	0.00%
2025-01-03	8.04	8.47	8.02	8.08	8.03	qfq	26,434,933	218,103,033	0.00%
2025-01-02	8.15	8.32	8.00	8.08	8.03	qfq	23,890,365	194,566,599	-1.46%
2024-12-31	8.75	8.79	8.19	8.20	8.15	qfq	38,162,749	319,324,242	-6.39%
2024-12-30	8.92	8.95	8.70	8.76	8.70	qfq	18,205,845	160,488,175	-2.56%
2024-12-27	8.99	9.22	8.93	8.99	8.93	qfq	29,645,539	268,973,569	0.00%
2024-12-26	8.73	9.18	8.60	8.99	8.93	qfq	29,024,434	262,285,202	2.74%
2024-12-25	8.78	8.83	8.53	8.75	8.69	qfq	17,265,456	149,820,328	-0.46%
2024-12-24	8.88	9.10	8.70	8.79	8.73	qfq	25,783,786	228,972,804	-1.46%
2024-12-23	9.06	9.27	8.89	8.92	8.86	qfq	23,915,311	216,894,356	-1.55%
2024-12-20	8.85	9.27	8.69	9.06	9.00	qfq	42,598,905	386,522,560	4.62%
2024-12-19	8.75	8.84	8.50	8.66	8.61	qfq	24,189,883	208,515,254	-2.48%
2024-12-18	8.76	8.98	8.75	8.88	8.82	qfq	22,872,400	202,839,989	0.79%
2024-12-17	9.03	9.05	8.74	8.81	8.75	qfq	18,947,149	167,562,679	-2.65%
2024-12-16	9.16	9.30	8.98	9.05	8.99	qfq	28,342,216	258,762,968	-1.42%
2024-12-13	9.50	9.54	8.95	9.18	9.12	qfq	56,199,307	516,205,913	-3.87%
2024-12-12	8.94	9.76	8.94	9.55	9.49	qfq	74,992,626	713,194,780	6.94%
2024-12-11	8.80	9.04	8.76	8.93	8.87	qfq	35,245,060	313,269,863	0.90%
2024-12-10	9.03	9.09	8.66	8.85	8.79	qfq	55,228,508	488,690,175	0.00%
2024-12-09	9.10	9.37	8.75	8.85	8.79	qfq	60,025,281	542,447,538	-1.34%
2024-12-06	8.82	9.10	8.70	8.97	8.91	qfq	58,999,190	526,038,176	2.75%
2024-12-05	8.54	8.76	8.42	8.73	8.68	qfq	38,815,906	334,008,526	1.51%
2024-12-04	8.53	8.95	8.51	8.60	8.55	qfq	49,953,437	434,859,974	0.70%
2024-12-03	8.69	8.75	8.33	8.54	8.49	qfq	40,376,452	342,969,490	-0.81%
2024-12-02	8.58	8.74	8.44	8.61	8.56	qfq	51,204,750	440,491,068	-1.15%
2024-11-29	8.63	8.90	8.48	8.71	8.66	qfq	84,231,116	732,958,755	0.11%
2024-11-28	8.52	8.99	8.31	8.70	8.65	qfq	132,362,188	1,148,520,653	6.49%
2024-11-27	7.85	8.17	7.61	8.17	8.12	qfq	49,134,531	389,592,191	3.29%
2024-11-26	8.03	8.24	7.85	7.91	7.86	qfq	38,099,198	305,930,432	-1.62%
2024-11-25	7.94	8.12	7.86	8.04	7.99	qfq	54,605,911	437,484,598	1.01%
2024-11-22	7.95	8.37	7.92	7.96	7.91	qfq	75,578,795	614,701,124	-0.75%
2024-11-21	7.73	8.17	7.72	8.02	7.97	qfq	55,854,335	443,261,106	4.02%
2024-11-20	7.60	7.78	7.53	7.71	7.66	qfq	22,127,521	170,002,496	1.45%
2024-11-19	7.43	7.60	7.30	7.60	7.55	qfq	25,322,076	189,100,625	2.01%
2024-11-18	7.76	7.87	7.41	7.45	7.40	qfq	30,665,733	233,583,126	-4.36%
2024-11-15	7.60	7.97	7.58	7.79	7.74	qfq	52,625,808	411,317,123	1.43%
2024-11-14	7.86	7.92	7.64	7.68	7.63	qfq	44,355,972	344,148,696	-2.78%
2024-11-13	7.86	8.39	7.70	7.90	7.85	qfq	75,717,199	610,440,550	-1.00%
2024-11-12	7.50	8.17	7.43	7.98	7.93	qfq	101,517,407	812,067,129	7.40%
2024-11-11	7.10	7.50	7.08	7.43	7.38	qfq	43,251,235	316,498,146	3.77%
2024-11-08	7.30	7.39	7.10	7.16	7.11	qfq	36,459,489	263,092,927	-1.10%
2024-11-07	7.06	7.29	6.99	7.24	7.19	qfq	51,113,017	363,562,284	1.26%
2024-11-06	7.06	7.34	6.89	7.15	7.11	qfq	93,753,240	667,395,617	3.03%
2024-11-05	6.33	6.94	6.31	6.94	6.90	qfq	60,313,944	405,205,802	9.98%
2024-11-04	6.21	6.31	6.16	6.31	6.27	qfq	18,788,118	117,384,717	1.61%
2024-11-01	6.30	6.39	6.18	6.21	6.17	qfq	31,498,876	198,095,804	-2.36%
2024-10-31	6.32	6.39	6.27	6.36	6.25	qfq	24,907,897	157,476,469	0.79%
2024-10-30	6.29	6.43	6.26	6.31	6.20	qfq	20,808,853	131,743,382	-0.16%
2024-10-29	6.49	6.55	6.29	6.32	6.21	qfq	34,595,819	221,114,501	-2.02%
2024-10-28	6.23	6.52	6.15	6.45	6.34	qfq	58,183,386	368,440,035	-3.59%
2024-10-25	6.54	6.69	6.53	6.69	6.58	qfq	21,064,816	139,493,396	2.14%
2024-10-24	6.63	6.63	6.46	6.55	6.44	qfq	15,780,185	102,931,411	-1.06%
2024-10-23	6.56	6.70	6.50	6.62	6.51	qfq	22,418,195	148,202,124	1.22%
2024-10-22	6.49	6.56	6.43	6.54	6.43	qfq	18,805,372	122,218,266	0.93%
2024-10-21	6.50	6.57	6.41	6.48	6.37	qfq	23,208,854	150,708,915	0.47%
2024-10-18	6.25	6.57	6.22	6.45	6.34	qfq	23,451,249	150,411,592	3.20%
2024-10-17	6.41	6.44	6.24	6.25	6.14	qfq	13,581,200	86,059,657	-1.88%
2024-10-16	6.28	6.44	6.26	6.37	6.26	qfq	14,872,089	94,512,080	0.31%
2024-10-15	6.50	6.57	6.35	6.35	6.24	qfq	17,983,521	116,124,020	-2.61%
2024-10-14	6.43	6.56	6.31	6.52	6.41	qfq	15,817,410	102,024,506	2.03%
2024-10-11	6.67	6.67	6.30	6.39	6.28	qfq	20,663,347	132,871,588	-3.47%
2024-10-10	6.65	6.82	6.52	6.62	6.51	qfq	23,407,214	156,820,604	0.00%
2024-10-09	7.20	7.20	6.60	6.62	6.51	qfq	37,458,516	257,167,173	-9.44%
2024-10-08	7.59	7.59	6.89	7.31	7.19	qfq	48,849,806	355,606,111	5.94%
2024-09-30	6.47	6.90	6.42	6.90	6.78	qfq	42,704,503	285,794,825	10.05%
2024-09-27	6.10	6.34	6.06	6.27	6.16	qfq	22,214,376	137,388,141	4.15%
2024-09-26	5.81	6.02	5.78	6.02	5.92	qfq	14,005,862	82,613,908	3.97%
2024-09-25	5.88	6.00	5.78	5.79	5.69	qfq	17,883,576	105,475,131	-0.69%
2024-09-24	5.63	5.83	5.63	5.83	5.73	qfq	14,643,400	84,059,500	4.11%
2024-09-23	5.58	5.70	5.58	5.60	5.50	qfq	7,564,662	42,558,603	0.18%
2024-09-20	5.57	5.60	5.50	5.59	5.50	qfq	8,760,200	48,670,601	0.54%
2024-09-19	5.41	5.58	5.36	5.56	5.47	qfq	11,454,600	63,115,149	2.96%
2024-09-18	5.34	5.43	5.26	5.40	5.31	qfq	9,564,638	51,047,828	1.12%
2024-09-13	5.49	5.52	5.34	5.34	5.25	qfq	7,406,678	40,004,247	-2.20%
2024-09-12	5.46	5.59	5.45	5.46	5.37	qfq	7,857,162	43,303,973	-0.55%
2024-09-11	5.41	5.49	5.40	5.49	5.40	qfq	7,594,500	41,487,689	0.73%
2024-09-10	5.49	5.49	5.31	5.45	5.36	qfq	10,630,655	57,355,072	0.18%
2024-09-09	5.41	5.48	5.38	5.44	5.35	qfq	11,266,190	61,160,498	-0.73%
2024-09-06	5.55	5.72	5.47	5.48	5.39	qfq	16,819,807	93,550,844	-1.08%
2024-09-05	5.54	5.59	5.50	5.54	5.45	qfq	7,193,160	39,855,178	0.18%
2024-09-04	5.50	5.59	5.47	5.53	5.44	qfq	8,724,300	48,294,427	-0.18%
2024-09-03	5.50	5.60	5.48	5.54	5.45	qfq	8,844,631	48,985,504	0.36%
2024-09-02	5.71	5.71	5.51	5.52	5.43	qfq	10,898,426	60,958,319	-2.82%
2024-08-30	5.60	5.77	5.50	5.68	5.58	qfq	14,136,557	80,207,842	2.16%
2024-08-29	5.41	5.59	5.38	5.56	5.47	qfq	13,729,373	75,879,619	2.39%
2024-08-28	5.52	5.62	5.41	5.43	5.34	qfq	15,577,000	85,695,052	-3.04%
2024-08-27	5.65	5.69	5.57	5.60	5.50	qfq	7,367,744	41,324,142	-1.58%
2024-08-26	5.60	5.76	5.59	5.69	5.59	qfq	8,999,035	51,200,051	1.61%
2024-08-23	5.56	5.61	5.51	5.60	5.50	qfq	6,283,459	35,024,139	0.54%
2024-08-22	5.64	5.68	5.56	5.57	5.48	qfq	8,719,698	48,858,977	-1.42%
2024-08-21	5.64	5.68	5.60	5.65	5.55	qfq	6,622,730	37,413,116	0.18%
2024-08-20	5.73	5.79	5.60	5.64	5.54	qfq	11,097,847	62,803,596	-2.42%
2024-08-19	5.77	5.84	5.71	5.78	5.68	qfq	11,813,014	68,357,497	-0.69%
2024-08-16	5.94	6.00	5.81	5.82	5.72	qfq	10,147,865	59,893,678	-1.52%
2024-08-15	5.89	6.01	5.83	5.91	5.81	qfq	7,408,061	43,947,205	0.17%
2024-08-14	6.00	6.03	5.89	5.90	5.80	qfq	6,428,912	38,137,729	-1.83%
2024-08-13	5.97	6.02	5.93	6.01	5.91	qfq	5,119,702	30,609,438	1.01%
2024-08-12	5.99	6.05	5.92	5.95	5.85	qfq	5,901,100	35,254,993	-0.67%
2024-08-09	6.06	6.15	5.99	5.99	5.89	qfq	8,455,402	51,295,773	-0.99%
2024-08-08	6.06	6.10	5.97	6.05	5.95	qfq	7,678,500	46,356,640	-0.49%
2024-08-07	6.05	6.14	6.02	6.08	5.98	qfq	8,538,900	51,898,889	0.00%
2024-08-06	6.09	6.15	6.00	6.08	5.98	qfq	8,956,414	54,331,624	1.00%
2024-08-05	6.18	6.23	6.02	6.02	5.92	qfq	10,080,810	61,691,440	-2.75%
2024-08-02	6.28	6.32	6.18	6.19	6.08	qfq	8,507,700	53,195,842	-2.06%
2024-08-01	6.29	6.38	6.27	6.32	6.21	qfq	16,322,502	103,231,213	0.80%
2024-07-31	6.05	6.27	6.01	6.27	6.16	qfq	11,910,231	73,413,283	4.50%
2024-07-30	6.00	6.02	5.92	6.00	5.90	qfq	5,967,900	35,639,835	0.00%
2024-07-29	6.10	6.10	5.98	6.00	5.90	qfq	6,411,581	38,611,567	0.00%
2024-07-26	5.88	6.01	5.84	6.00	5.90	qfq	8,458,300	50,515,655	2.56%
2024-07-25	5.81	5.92	5.77	5.85	5.75	qfq	7,522,584	43,887,462	0.17%
2024-07-24	5.90	5.95	5.79	5.84	5.74	qfq	12,241,600	71,663,714	-0.85%
2024-07-23	6.15	6.15	5.86	5.89	5.79	qfq	11,651,512	69,867,645	-4.07%
2024-07-22	6.25	6.26	6.10	6.14	6.04	qfq	8,494,600	52,127,759	-1.44%
2024-07-19	6.24	6.28	6.12	6.23	6.12	qfq	8,363,347	51,936,062	-0.32%
2024-07-18	6.22	6.27	6.11	6.25	6.14	qfq	7,421,569	45,913,323	0.16%
2024-07-17	6.36	6.36	6.22	6.24	6.13	qfq	7,984,302	49,991,753	-1.73%
2024-07-16	6.43	6.45	6.32	6.35	6.24	qfq	8,028,255	51,092,286	-1.40%
2024-07-15	6.50	6.50	6.39	6.44	6.33	qfq	8,192,002	52,760,697	-1.38%
2024-07-12	6.63	6.63	6.47	6.53	6.42	qfq	8,869,838	57,940,552	-1.36%
2024-07-11	6.45	6.62	6.40	6.62	6.51	qfq	13,006,762	85,130,511	4.58%
2024-07-10	6.36	6.47	6.30	6.33	6.22	qfq	8,356,402	53,440,974	-0.78%
2024-07-09	6.26	6.40	6.20	6.38	6.27	qfq	9,765,400	61,799,099	1.75%
2024-07-08	6.42	6.46	6.25	6.27	6.16	qfq	8,747,400	55,426,106	-3.09%
2024-07-05	6.39	6.48	6.34	6.47	6.36	qfq	7,511,176	48,144,347	0.62%
2024-07-04	6.56	6.62	6.37	6.43	6.32	qfq	9,642,832	62,344,556	-1.98%
2024-07-03	6.58	6.62	6.53	6.56	6.45	qfq	5,345,600	35,104,941	-0.30%
2024-07-02	6.63	6.64	6.56	6.58	6.47	qfq	6,461,800	42,639,578	-0.75%
2024-07-01	6.63	6.68	6.51	6.63	6.52	qfq	9,049,055	59,641,210	0.61%
2024-06-28	6.42	6.69	6.42	6.59	6.48	qfq	12,606,103	83,141,180	1.23%
2024-06-27	6.71	6.72	6.47	6.51	6.40	qfq	8,931,951	58,894,331	-2.98%
2024-06-26	6.44	6.72	6.43	6.71	6.60	qfq	10,333,945	68,008,726	2.76%
2024-06-25	6.50	6.62	6.48	6.53	6.42	qfq	8,750,520	57,273,930	0.62%
2024-06-24	6.63	6.69	6.43	6.49	6.38	qfq	10,229,332	66,879,617	-3.42%
2024-06-21	6.67	6.81	6.66	6.72	6.61	qfq	6,564,262	44,267,921	-0.44%
2024-06-20	6.94	7.00	6.72	6.75	6.64	qfq	13,196,125	90,005,002	-2.74%
2024-06-19	6.87	7.01	6.82	6.94	6.82	qfq	15,875,410	110,104,136	1.17%
2024-06-18	6.83	6.91	6.81	6.86	6.74	qfq	13,141,781	90,067,116	-1.15%
2024-06-17	6.97	7.09	6.92	6.94	6.68	qfq	14,757,162	103,125,322	-1.14%
2024-06-14	7.07	7.27	7.02	7.02	6.76	qfq	23,528,815	167,547,120	-1.27%
2024-06-13	7.14	7.15	7.06	7.11	6.84	qfq	12,102,554	85,888,919	-0.14%
2024-06-12	7.02	7.16	7.01	7.12	6.85	qfq	9,196,432	65,376,965	0.56%
2024-06-11	7.06	7.11	6.96	7.08	6.81	qfq	11,008,563	77,399,954	-0.84%
2024-06-07	7.20	7.24	7.04	7.14	6.87	qfq	11,188,600	79,763,114	0.14%
2024-06-06	7.28	7.37	7.08	7.13	6.86	qfq	15,043,626	108,157,319	-2.19%
2024-06-05	7.37	7.42	7.28	7.29	7.01	qfq	9,845,400	72,309,553	-1.75%
2024-06-04	7.26	7.44	7.22	7.42	7.14	qfq	12,587,440	92,483,232	1.78%
2024-06-03	7.39	7.47	7.23	7.29	7.01	qfq	16,041,144	117,885,383	-0.95%
2024-05-31	7.38	7.47	7.32	7.36	7.08	qfq	10,071,000	74,300,598	-0.81%
2024-05-30	7.55	7.55	7.37	7.42	7.14	qfq	13,734,802	102,263,819	-1.20%
2024-05-29	7.33	7.59	7.32	7.51	7.23	qfq	19,794,327	148,528,587	2.04%
2024-05-28	7.29	7.49	7.28	7.36	7.08	qfq	16,295,079	120,752,786	0.68%
2024-05-27	7.28	7.31	7.16	7.31	7.03	qfq	12,012,400	86,891,053	0.14%
2024-05-24	7.28	7.40	7.20	7.30	7.02	qfq	17,498,800	127,748,190	0.41%
2024-05-23	7.45	7.45	7.24	7.27	7.00	qfq	23,582,000	172,526,457	-3.32%
2024-05-22	7.72	7.75	7.50	7.52	7.24	qfq	26,529,913	201,598,966	-3.22%
2024-05-21	8.02	8.03	7.71	7.77	7.48	qfq	27,169,300	212,318,793	-2.75%
2024-05-20	7.97	8.12	7.89	7.99	7.69	qfq	38,028,010	303,898,590	0.50%
2024-05-17	7.81	8.10	7.79	7.95	7.65	qfq	44,737,235	355,896,399	3.11%
2024-05-16	7.68	7.80	7.68	7.71	7.42	qfq	16,451,900	127,376,194	0.39%
2024-05-15	7.75	7.77	7.63	7.68	7.39	qfq	12,353,202	95,094,121	-0.78%
2024-05-14	7.61	7.77	7.60	7.74	7.45	qfq	14,292,903	110,253,017	1.04%
2024-05-13	7.76	7.76	7.55	7.66	7.37	qfq	17,517,327	133,810,089	-1.79%
2024-05-10	7.86	7.91	7.73	7.80	7.51	qfq	16,656,507	129,782,343	-0.38%
2024-05-09	7.55	7.87	7.53	7.83	7.53	qfq	24,416,402	190,019,954	3.16%
2024-05-08	7.76	7.76	7.58	7.59	7.30	qfq	16,925,434	129,359,815	-2.19%
2024-05-07	7.73	7.79	7.63	7.76	7.47	qfq	25,895,725	199,780,891	0.39%
2024-05-06	7.73	7.82	7.67	7.73	7.44	qfq	25,231,500	195,465,081	1.31%
2024-04-30	7.83	7.93	7.60	7.63	7.34	qfq	28,756,886	221,599,680	-2.43%
2024-04-29	7.87	7.89	7.65	7.82	7.52	qfq	34,991,063	272,100,206	-1.14%
2024-04-26	7.78	7.96	7.47	7.91	7.61	qfq	38,330,600	298,218,777	-3.06%
2024-04-25	8.18	8.19	7.98	8.16	7.85	qfq	16,155,700	131,200,645	0.12%
2024-04-24	7.81	8.16	7.79	8.15	7.84	qfq	19,269,811	154,211,776	3.03%
2024-04-23	7.95	8.03	7.88	7.91	7.61	qfq	15,344,980	121,832,311	-1.37%
2024-04-22	8.16	8.29	8.01	8.02	7.72	qfq	20,345,700	165,140,893	-2.20%
2024-04-19	8.33	8.49	8.13	8.20	7.89	qfq	26,990,669	223,648,848	-0.36%
2024-04-18	8.09	8.28	8.08	8.23	7.92	qfq	23,152,000	189,671,815	1.98%
2024-04-17	7.78	8.09	7.78	8.07	7.77	qfq	21,446,277	170,540,666	4.67%
2024-04-16	7.97	8.11	7.67	7.71	7.42	qfq	25,638,586	201,890,102	-4.10%
2024-04-15	8.16	8.17	7.84	8.04	7.74	qfq	26,166,600	209,869,548	-0.99%
2024-04-12	8.15	8.23	8.07	8.12	7.81	qfq	17,963,026	146,344,197	-0.37%
2024-04-11	8.00	8.32	7.95	8.15	7.84	qfq	23,276,593	189,988,732	0.99%
2024-04-10	8.19	8.23	7.98	8.07	7.77	qfq	19,965,488	161,506,603	-1.34%
2024-04-09	8.04	8.28	8.00	8.18	7.87	qfq	25,249,605	206,001,287	0.37%
2024-04-08	8.21	8.43	8.14	8.15	7.84	qfq	37,074,905	306,846,547	-1.21%
2024-04-03	8.21	8.29	8.09	8.25	7.94	qfq	33,562,612	275,122,315	-0.48%
2024-04-02	8.24	8.34	8.12	8.29	7.98	qfq	43,067,195	355,690,447	0.85%
2024-04-01	8.20	8.31	8.12	8.22	7.91	qfq	39,869,862	327,485,591	0.49%
2024-03-29	8.01	8.19	7.95	8.18	7.87	qfq	35,372,792	286,115,049	1.49%
2024-03-28	7.66	8.17	7.59	8.06	7.76	qfq	45,266,122	360,916,595	5.22%
2024-03-27	7.85	8.12	7.64	7.66	7.37	qfq	47,215,479	369,947,768	-4.73%
2024-03-26	8.10	8.33	7.93	8.04	7.74	qfq	61,482,722	499,006,832	-1.71%
2024-03-25	8.67	8.79	8.16	8.18	7.87	qfq	108,801,029	917,661,436	-3.88%
2024-03-22	7.85	8.51	7.77	8.51	8.19	qfq	93,302,559	769,841,566	9.95%
2024-03-21	7.81	7.85	7.61	7.74	7.45	qfq	23,207,002	178,828,680	0.26%
2024-03-20	7.70	7.78	7.61	7.72	7.43	qfq	30,787,497	237,239,311	1.18%
2024-03-19	7.50	7.74	7.45	7.63	7.34	qfq	24,293,814	185,225,656	1.87%
2024-03-18	7.39	7.50	7.33	7.49	7.21	qfq	20,554,301	152,956,189	1.77%
2024-03-15	7.10	7.37	7.07	7.36	7.08	qfq	18,907,525	137,365,971	3.23%
2024-03-14	7.17	7.28	7.08	7.13	6.86	qfq	13,922,908	100,117,560	0.28%
2024-03-13	7.07	7.18	6.99	7.11	6.84	qfq	13,266,341	94,003,752	0.42%
2024-03-12	7.11	7.12	6.98	7.08	6.81	qfq	14,084,559	99,166,882	-0.14%
2024-03-11	7.04	7.09	6.97	7.09	6.82	qfq	11,705,793	82,383,633	0.85%
2024-03-08	6.93	7.04	6.91	7.03	6.76	qfq	11,640,466	81,335,007	1.30%
2024-03-07	6.97	7.11	6.92	6.94	6.68	qfq	12,868,827	90,281,666	0.14%
2024-03-06	6.85	7.00	6.80	6.93	6.67	qfq	14,053,279	97,015,040	0.43%
2024-03-05	6.90	6.95	6.82	6.90	6.64	qfq	11,182,280	76,919,695	0.00%
2024-03-04	6.98	7.08	6.86	6.90	6.64	qfq	13,317,561	92,307,665	-0.43%
2024-03-01	6.83	6.94	6.79	6.93	6.67	qfq	14,241,110	98,144,967	1.46%
2024-02-29	6.56	6.83	6.50	6.83	6.57	qfq	14,951,122	100,918,550	4.12%
2024-02-28	6.86	6.94	6.56	6.56	6.31	qfq	17,928,835	121,595,227	-3.95%
2024-02-27	6.72	6.83	6.67	6.83	6.57	qfq	10,456,112	70,883,848	1.34%
2024-02-26	6.69	6.85	6.64	6.74	6.49	qfq	15,046,466	101,468,198	1.05%
2024-02-23	6.65	6.68	6.55	6.67	6.42	qfq	12,756,566	84,402,419	0.60%
2024-02-22	6.55	6.68	6.52	6.63	6.38	qfq	11,995,016	79,137,142	0.76%
2024-02-21	6.49	6.75	6.40	6.58	6.33	qfq	15,516,071	102,394,286	1.23%
2024-02-20	6.44	6.52	6.32	6.50	6.25	qfq	12,653,151	81,425,059	0.93%
2024-02-19	6.51	6.58	6.36	6.44	6.20	qfq	24,196,287	156,542,067	-0.77%
2024-02-08	6.14	6.50	6.11	6.49	6.25	qfq	33,580,685	213,027,356	5.70%
2024-02-07	5.91	6.22	5.88	6.14	5.91	qfq	31,768,671	194,347,738	4.07%
2024-02-06	5.33	5.98	5.31	5.90	5.68	qfq	32,710,260	184,953,403	6.69%
2024-02-05	5.97	6.01	5.38	5.53	5.32	qfq	33,964,648	190,741,474	-7.53%
2024-02-02	6.28	6.37	5.80	5.98	5.75	qfq	21,347,687	130,489,004	-4.78%
2024-02-01	6.33	6.42	6.14	6.28	6.04	qfq	18,342,760	115,462,533	-0.48%
2024-01-31	6.48	6.61	6.29	6.31	6.07	qfq	14,515,229	93,390,109	-3.22%
2024-01-30	6.70	6.75	6.50	6.52	6.27	qfq	12,263,045	81,528,678	-2.83%
2024-01-29	6.75	6.84	6.68	6.71	6.46	qfq	20,055,365	135,395,084	-1.18%
2024-01-26	6.82	6.96	6.76	6.79	6.53	qfq	19,669,503	134,314,719	-0.44%
2024-01-25	6.65	6.86	6.59	6.82	6.56	qfq	36,825,315	248,948,049	2.40%
2024-01-24	7.00	7.00	6.48	6.66	6.41	qfq	49,120,205	333,006,142	4.72%
2024-01-23	6.16	6.38	6.05	6.36	6.12	qfq	16,398,291	102,407,473	3.41%
2024-01-22	6.61	6.65	6.11	6.15	5.92	qfq	15,243,349	97,382,598	-7.52%
2024-01-19	6.71	6.77	6.63	6.65	6.40	qfq	10,171,576	67,958,919	-0.75%
2024-01-18	6.85	6.86	6.53	6.70	6.45	qfq	13,930,249	92,709,821	-2.33%
2024-01-17	7.05	7.08	6.86	6.86	6.60	qfq	7,148,480	49,884,723	-2.70%
2024-01-16	7.09	7.17	6.95	7.05	6.78	qfq	10,882,614	76,603,580	-0.98%
2024-01-15	7.24	7.24	7.11	7.12	6.85	qfq	9,031,832	64,672,176	-1.11%
2024-01-12	7.20	7.31	7.17	7.20	6.93	qfq	8,409,000	60,864,483	0.00%
2024-01-11	7.17	7.26	7.12	7.20	6.93	qfq	8,008,208	57,539,701	0.56%
2024-01-10	7.25	7.30	7.12	7.16	6.89	qfq	7,609,566	54,818,462	-1.10%
2024-01-09	7.20	7.30	7.19	7.24	6.97	qfq	7,816,850	56,594,097	0.42%
2024-01-08	7.42	7.42	7.21	7.21	6.94	qfq	9,000,644	65,672,905	-2.57%
2024-01-05	7.52	7.54	7.35	7.40	7.12	qfq	7,478,400	55,774,116	-1.33%
2024-01-04	7.53	7.55	7.42	7.50	7.22	qfq	7,296,242	54,578,605	-0.79%
2024-01-03	7.60	7.60	7.47	7.56	7.27	qfq	10,711,904	80,696,053	0.00%
2024-01-02	7.48	7.60	7.46	7.56	7.27	qfq	9,947,402	75,137,653	1.07%
2023-12-29	7.37	7.49	7.35	7.48	7.20	qfq	7,747,364	57,562,811	1.36%
2023-12-28	7.27	7.42	7.25	7.38	7.10	qfq	9,678,804	71,323,289	1.51%
2023-12-27	7.17	7.30	7.13	7.27	7.00	qfq	7,215,044	52,118,181	1.39%
2023-12-26	7.25	7.29	7.16	7.17	6.90	qfq	7,674,800	55,333,365	-0.69%
2023-12-25	7.28	7.34	7.19	7.22	6.95	qfq	8,790,800	63,505,634	-0.82%
2023-12-22	7.27	7.35	7.19	7.28	7.01	qfq	8,292,700	60,299,290	0.41%
2023-12-21	7.21	7.26	7.12	7.25	6.98	qfq	8,992,300	64,781,324	0.42%
2023-12-20	7.27	7.34	7.22	7.22	6.95	qfq	5,652,320	41,157,824	-0.96%
2023-12-19	7.26	7.30	7.21	7.29	7.01	qfq	5,815,508	42,154,097	0.28%
2023-12-18	7.32	7.34	7.23	7.27	7.00	qfq	9,156,500	66,659,585	-1.09%
2023-12-15	7.42	7.47	7.34	7.35	7.07	qfq	6,529,260	48,289,212	-0.41%
2023-12-14	7.47	7.50	7.35	7.38	7.10	qfq	6,050,100	44,931,145	-0.54%
2023-12-13	7.50	7.51	7.40	7.42	7.14	qfq	8,599,802	64,075,017	-0.27%
2023-12-12	7.51	7.53	7.41	7.44	7.16	qfq	8,560,100	63,670,739	-1.46%
2023-12-11	7.40	7.56	7.34	7.55	7.27	qfq	13,906,320	103,899,412	2.17%
2023-12-08	7.54	7.57	7.38	7.39	7.11	qfq	11,039,014	82,327,795	-1.99%
2023-12-07	7.53	7.58	7.45	7.54	7.26	qfq	8,459,107	63,598,023	0.00%
2023-12-06	7.50	7.60	7.45	7.54	7.26	qfq	7,791,629	58,770,594	0.53%
2023-12-05	7.57	7.65	7.50	7.50	7.22	qfq	10,357,900	78,498,914	-1.57%
2023-12-04	7.58	7.65	7.54	7.62	7.33	qfq	8,901,360	67,674,985	0.40%
2023-12-01	7.59	7.65	7.55	7.59	7.30	qfq	9,088,869	68,973,982	0.13%
2023-11-30	7.72	7.73	7.51	7.58	7.29	qfq	11,993,209	90,998,360	-1.69%
2023-11-29	7.67	7.77	7.61	7.71	7.42	qfq	12,280,800	94,633,812	0.92%
2023-11-28	7.58	7.65	7.52	7.64	7.35	qfq	10,359,967	78,694,523	0.79%
2023-11-27	7.48	7.60	7.48	7.58	7.29	qfq	11,215,520	84,823,522	0.80%
2023-11-24	7.57	7.58	7.47	7.52	7.24	qfq	8,721,700	65,545,387	-0.27%
2023-11-23	7.41	7.56	7.40	7.54	7.26	qfq	8,934,200	66,918,530	1.21%
2023-11-22	7.51	7.55	7.45	7.45	7.17	qfq	8,772,102	65,715,495	-1.19%
2023-11-21	7.60	7.66	7.52	7.54	7.26	qfq	13,785,200	104,496,804	-0.79%
2023-11-20	7.48	7.72	7.45	7.60	7.31	qfq	15,175,219	114,885,502	1.60%
2023-11-17	7.42	7.49	7.37	7.48	7.20	qfq	9,369,932	69,812,281	1.22%
2023-11-16	7.45	7.46	7.38	7.39	7.11	qfq	8,415,200	62,453,046	-0.94%
2023-11-15	7.49	7.51	7.42	7.46	7.18	qfq	11,525,343	86,017,578	0.81%
2023-11-14	7.40	7.43	7.36	7.40	7.12	qfq	9,846,258	72,843,602	-0.13%
2023-11-13	7.35	7.41	7.30	7.41	7.13	qfq	12,012,417	88,327,072	0.68%
2023-11-10	7.36	7.41	7.33	7.36	7.08	qfq	7,007,883	51,686,218	-0.41%
2023-11-09	7.32	7.45	7.31	7.39	7.11	qfq	13,022,471	96,124,547	0.54%
2023-11-08	7.36	7.41	7.29	7.35	7.07	qfq	12,349,400	90,772,385	-0.27%
2023-11-07	7.37	7.43	7.30	7.37	7.09	qfq	12,437,025	91,773,592	0.14%
2023-11-06	7.25	7.40	7.19	7.36	7.08	qfq	17,139,500	125,255,361	1.94%
2023-11-03	7.20	7.26	7.15	7.22	6.95	qfq	10,015,922	72,242,730	0.98%
2023-11-02	7.30	7.30	7.13	7.15	6.88	qfq	10,195,553	73,499,240	-1.92%
2023-11-01	7.26	7.31	7.22	7.29	7.01	qfq	11,742,576	85,440,899	0.14%
2023-10-31	7.21	7.29	7.18	7.28	7.01	qfq	15,166,079	110,078,848	0.97%
2023-10-30	7.20	7.26	7.15	7.21	6.94	qfq	17,134,849	123,684,521	0.00%
2023-10-27	7.10	7.25	7.05	7.21	6.94	qfq	18,605,873	133,857,316	1.41%
2023-10-26	6.89	7.12	6.85	7.11	6.84	qfq	23,902,919	168,030,835	2.89%
2023-10-25	6.79	7.14	6.71	6.91	6.65	qfq	31,988,424	222,488,603	6.31%
2023-10-24	6.48	6.52	6.42	6.50	6.25	qfq	8,641,582	55,947,365	0.62%
2023-10-23	6.63	6.65	6.41	6.46	6.22	qfq	9,161,900	59,678,776	-2.86%
2023-10-20	6.69	6.73	6.64	6.65	6.40	qfq	6,210,301	41,464,120	-0.45%
2023-10-19	6.76	6.82	6.67	6.68	6.43	qfq	9,799,806	65,951,661	-1.62%
2023-10-18	6.91	6.92	6.79	6.79	6.53	qfq	6,760,700	46,142,896	-1.74%
2023-10-17	6.94	6.97	6.88	6.91	6.65	qfq	7,169,901	49,540,767	-0.14%
2023-10-16	7.05	7.05	6.90	6.92	6.66	qfq	8,321,302	57,700,845	-1.56%
2023-10-13	7.02	7.04	6.98	7.03	6.76	qfq	5,195,400	36,434,547	-0.42%
2023-10-12	6.99	7.07	6.95	7.06	6.79	qfq	7,988,099	56,057,396	1.58%
2023-10-11	7.03	7.04	6.93	6.95	6.69	qfq	8,661,800	60,322,590	-1.14%
2023-10-10	7.02	7.08	7.00	7.03	6.76	qfq	5,430,602	38,182,008	0.14%
2023-10-09	7.00	7.06	6.97	7.02	6.76	qfq	10,326,381	72,427,087	0.14%
2023-09-28	6.96	7.02	6.94	7.01	6.75	qfq	6,480,600	45,266,469	1.15%
2023-09-27	6.92	6.98	6.87	6.93	6.67	qfq	4,691,008	32,505,940	0.00%
2023-09-26	6.95	7.01	6.92	6.93	6.67	qfq	5,367,394	37,314,873	-0.86%
2023-09-25	7.06	7.08	6.95	6.99	6.73	qfq	6,094,700	42,641,490	-1.27%
2023-09-22	6.99	7.08	6.93	7.08	6.81	qfq	5,545,732	38,926,406	1.87%
2023-09-21	7.00	7.04	6.92	6.95	6.69	qfq	6,429,180	44,809,687	-0.86%
2023-09-20	7.10	7.12	6.99	7.01	6.75	qfq	7,279,500	51,323,592	-1.13%
2023-09-19	7.15	7.16	7.07	7.09	6.82	qfq	6,013,000	42,734,884	-0.98%
2023-09-18	7.12	7.18	7.09	7.16	6.89	qfq	6,476,037	46,171,691	0.00%
2023-09-15	7.19	7.21	7.11	7.16	6.89	qfq	5,374,353	38,497,738	0.14%
2023-09-14	7.18	7.19	7.12	7.15	6.88	qfq	6,319,715	45,225,261	0.42%
2023-09-13	7.15	7.17	7.08	7.12	6.85	qfq	5,034,665	35,848,524	-0.56%
2023-09-12	7.16	7.21	7.14	7.16	6.89	qfq	4,554,400	32,661,115	-0.14%
2023-09-11	7.08	7.20	7.05	7.17	6.90	qfq	6,456,885	46,148,503	1.27%
2023-09-08	7.06	7.14	7.06	7.08	6.81	qfq	4,677,502	33,203,480	-0.28%
2023-09-07	7.18	7.24	7.09	7.10	6.83	qfq	7,112,900	50,766,154	-1.66%
2023-09-06	7.18	7.23	7.11	7.22	6.95	qfq	5,984,107	42,972,153	0.84%
2023-09-05	7.15	7.17	7.10	7.16	6.89	qfq	8,186,185	58,422,264	0.56%
2023-09-04	6.97	7.13	6.96	7.12	6.85	qfq	9,704,020	68,666,732	2.15%
2023-09-01	6.98	7.03	6.94	6.97	6.71	qfq	5,681,678	39,620,452	-0.57%
2023-08-31	7.00	7.08	6.95	7.01	6.75	qfq	8,935,788	62,549,136	0.43%
2023-08-30	6.98	7.04	6.93	6.98	6.72	qfq	7,597,456	53,066,360	0.43%
2023-08-29	6.75	6.96	6.75	6.95	6.69	qfq	9,015,915	62,206,912	2.66%
2023-08-28	7.01	7.07	6.76	6.77	6.51	qfq	11,895,381	82,053,827	0.89%
2023-08-25	6.81	6.82	6.66	6.71	6.46	qfq	7,622,600	51,237,826	-1.61%
2023-08-24	6.81	6.92	6.74	6.82	6.56	qfq	6,496,900	44,342,843	0.74%
2023-08-23	6.90	6.90	6.76	6.77	6.51	qfq	5,516,932	37,650,259	-1.60%
2023-08-22	6.90	6.96	6.80	6.88	6.62	qfq	7,077,158	48,617,818	0.29%
2023-08-21	6.92	7.01	6.86	6.86	6.60	qfq	8,681,451	60,342,226	-1.29%
2023-08-18	7.03	7.11	6.94	6.95	6.69	qfq	6,671,847	46,794,994	-1.56%
2023-08-17	6.95	7.07	6.88	7.06	6.79	qfq	5,801,254	40,617,667	1.00%
2023-08-16	7.04	7.07	6.97	6.99	6.73	qfq	5,402,200	37,908,414	-0.71%
2023-08-15	7.12	7.12	6.99	7.04	6.77	qfq	5,480,702	38,579,784	-0.56%
2023-08-14	7.04	7.09	6.97	7.08	6.81	qfq	7,395,500	52,033,640	-0.28%
2023-08-11	7.28	7.29	7.09	7.10	6.83	qfq	7,490,102	53,661,511	-2.34%
2023-08-10	7.25	7.29	7.21	7.27	7.00	qfq	5,149,904	37,343,853	0.28%
2023-08-09	7.36	7.37	7.23	7.25	6.98	qfq	6,134,828	44,705,477	-1.63%
2023-08-08	7.44	7.46	7.33	7.37	7.09	qfq	6,506,500	47,931,888	-1.21%
2023-08-07	7.43	7.51	7.37	7.46	7.18	qfq	9,393,855	70,073,518	0.40%
2023-08-04	7.48	7.51	7.37	7.43	7.15	qfq	9,772,856	72,540,296	-0.67%
2023-08-03	7.52	7.52	7.34	7.48	7.20	qfq	16,616,195	123,515,855	-0.53%
2023-08-02	7.63	7.64	7.48	7.52	7.24	qfq	19,240,721	145,178,432	0.67%
2023-08-01	7.40	7.48	7.37	7.47	7.19	qfq	10,134,509	75,347,482	0.95%
2023-07-31	7.35	7.45	7.34	7.40	7.12	qfq	8,730,600	64,714,093	0.68%
2023-07-28	7.26	7.36	7.21	7.35	7.07	qfq	7,487,410	54,692,670	0.82%
2023-07-27	7.32	7.36	7.27	7.29	7.01	qfq	5,018,642	36,720,125	-0.14%
2023-07-26	7.36	7.38	7.26	7.30	7.02	qfq	6,134,460	44,818,071	-0.95%
2023-07-25	7.30	7.39	7.30	7.37	7.09	qfq	8,994,805	66,168,951	1.80%
2023-07-24	7.36	7.36	7.22	7.24	6.97	qfq	7,572,803	55,074,789	-1.63%
2023-07-21	7.33	7.42	7.31	7.36	7.08	qfq	9,030,000	66,497,312	0.41%
2023-07-20	7.46	7.47	7.30	7.33	7.05	qfq	10,677,096	78,827,873	-1.21%
2023-07-19	7.40	7.55	7.35	7.42	7.14	qfq	14,409,902	107,097,294	0.27%
2023-07-18	7.39	7.46	7.27	7.40	7.12	qfq	27,155,992	200,051,779	-1.46%