SECURITY DETAIL · RAW DATA

方正电机002196.SZ

ASZSECNYSTOCK

最近收盘价10.212026-07-17

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）22,778,192

成交额（元）238,390,242

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.81	10.99	10.14	10.21	10.21	qfq	22,778,192	238,390,242	-6.42%
2026-07-16	10.81	11.11	10.61	10.91	10.91	qfq	15,913,800	173,739,387	-0.55%
2026-07-15	11.10	11.16	10.76	10.97	10.97	qfq	16,503,200	181,386,176	0.46%
2026-07-14	10.81	10.93	10.41	10.92	10.92	qfq	20,607,500	220,594,716	1.11%
2026-07-13	11.80	11.80	10.77	10.80	10.80	qfq	31,928,702	356,597,649	-9.70%
2026-07-10	11.88	12.32	11.84	11.96	11.96	qfq	32,600,890	393,296,416	0.84%
2026-07-09	11.86	12.09	11.33	11.86	11.86	qfq	29,993,200	351,837,465	0.08%
2026-07-08	12.62	12.62	11.85	11.85	11.85	qfq	32,556,000	394,276,209	-6.32%
2026-07-07	13.25	13.66	12.63	12.65	12.65	qfq	37,474,300	487,884,728	-4.02%
2026-07-06	13.70	13.86	13.16	13.18	13.18	qfq	59,155,942	796,852,377	-5.79%
2026-07-03	13.10	14.20	13.05	13.99	13.99	qfq	89,401,532	1,228,047,092	7.29%
2026-07-02	12.22	13.49	12.13	13.04	13.04	qfq	74,692,796	977,713,689	6.36%
2026-07-01	12.10	12.78	12.05	12.26	12.26	qfq	30,736,680	379,854,937	1.66%
2026-06-30	11.92	12.25	11.78	12.06	12.06	qfq	28,616,112	343,912,970	1.86%
2026-06-29	12.08	12.16	11.45	11.84	11.84	qfq	36,241,180	425,186,974	-2.71%
2026-06-26	12.87	12.94	12.17	12.17	12.17	qfq	37,040,930	462,000,953	-7.10%
2026-06-25	13.51	13.76	12.94	13.10	13.10	qfq	50,740,326	673,964,596	-5.21%
2026-06-24	13.95	14.10	13.42	13.82	13.82	qfq	62,483,880	858,149,399	-0.93%
2026-06-23	12.94	13.95	12.94	13.95	13.95	qfq	46,043,000	633,133,062	10.02%
2026-06-22	12.81	12.87	12.25	12.68	12.68	qfq	36,347,270	454,719,148	-2.24%
2026-06-18	12.29	13.39	12.22	12.97	12.97	qfq	45,867,880	586,715,066	5.28%
2026-06-17	12.67	12.68	12.27	12.32	12.32	qfq	29,066,590	361,416,932	-3.60%
2026-06-16	12.68	12.85	12.42	12.78	12.78	qfq	26,723,600	338,990,325	0.24%
2026-06-15	12.55	12.76	12.50	12.75	12.75	qfq	21,668,830	274,795,855	2.25%
2026-06-12	12.53	12.83	12.25	12.47	12.47	qfq	26,118,400	328,102,871	1.14%
2026-06-11	12.50	12.72	12.21	12.33	12.33	qfq	26,469,930	327,963,796	-4.12%
2026-06-10	13.38	13.50	12.70	12.86	12.86	qfq	31,245,900	406,218,089	-5.30%
2026-06-09	13.90	13.91	13.33	13.58	13.58	qfq	40,109,243	542,130,190	-3.00%
2026-06-08	13.18	14.15	13.18	14.00	14.00	qfq	56,645,656	785,674,283	2.34%
2026-06-05	13.00	14.00	12.32	13.68	13.68	qfq	62,232,983	821,475,140	4.35%
2026-06-04	13.09	13.57	12.88	13.11	13.11	qfq	32,509,313	430,170,632	-1.50%
2026-06-03	13.59	13.83	13.15	13.31	13.31	qfq	40,571,923	547,114,305	-3.34%
2026-06-02	13.74	14.22	13.63	13.77	13.77	qfq	37,957,290	526,027,372	1.62%
2026-06-01	13.46	13.88	13.25	13.55	13.55	qfq	28,848,912	393,210,408	0.15%
2026-05-29	14.46	14.60	13.45	13.53	13.53	qfq	46,041,500	637,956,608	-6.43%
2026-05-28	14.53	14.85	13.90	14.46	14.46	qfq	57,070,042	816,318,698	-1.30%
2026-05-27	15.78	15.97	14.63	14.65	14.65	qfq	81,848,699	1,241,423,352	-9.85%
2026-05-26	16.40	17.19	16.05	16.25	16.25	qfq	89,863,440	1,502,986,556	-2.81%
2026-05-25	17.00	17.00	16.20	16.72	16.72	qfq	77,064,047	1,284,012,650	-0.12%
2026-05-22	16.15	16.88	15.84	16.74	16.74	qfq	92,746,697	1,535,098,582	1.70%
2026-05-21	15.93	16.71	15.79	16.46	16.46	qfq	109,799,787	1,801,306,676	2.94%
2026-05-20	16.51	16.75	15.86	15.99	15.99	qfq	98,146,120	1,586,152,734	-5.50%
2026-05-19	16.24	17.77	15.96	16.92	16.92	qfq	131,377,757	2,204,908,252	4.70%
2026-05-18	15.67	16.38	15.67	16.16	16.16	qfq	138,228,204	2,206,147,188	5.21%
2026-05-15	13.96	15.36	13.93	15.36	15.36	qfq	106,424,489	1,600,254,997	10.03%
2026-05-14	14.60	14.60	13.95	13.96	13.96	qfq	31,982,310	453,956,910	-4.38%
2026-05-13	14.42	14.63	14.30	14.60	14.60	qfq	23,530,510	341,634,049	0.69%
2026-05-12	14.70	14.86	14.41	14.50	14.50	qfq	28,524,530	416,382,983	-1.56%
2026-05-11	15.01	15.01	14.66	14.73	14.73	qfq	45,481,187	671,734,293	-2.26%
2026-05-08	14.41	15.37	14.40	15.07	15.07	qfq	66,256,645	995,487,013	3.22%
2026-05-07	14.11	14.67	14.10	14.60	14.60	qfq	34,884,120	506,594,406	2.89%
2026-05-06	13.98	14.24	13.98	14.19	14.19	qfq	22,810,440	322,915,399	1.57%
2026-04-30	13.66	14.06	13.66	13.97	13.97	qfq	22,426,900	313,000,174	1.45%
2026-04-29	13.55	13.85	13.45	13.77	13.77	qfq	18,949,643	260,313,168	1.70%
2026-04-28	14.17	14.17	13.50	13.54	13.54	qfq	31,757,715	435,920,745	-4.98%
2026-04-27	14.09	14.34	13.70	14.25	14.25	qfq	28,886,563	405,688,668	0.56%
2026-04-24	14.01	14.35	13.90	14.17	14.17	qfq	28,272,700	400,316,367	1.00%
2026-04-23	14.36	14.37	13.86	14.03	14.03	qfq	33,954,760	476,317,447	-2.30%
2026-04-22	14.34	14.50	14.15	14.36	14.36	qfq	23,766,910	339,619,027	-0.97%
2026-04-21	14.31	14.68	14.11	14.50	14.50	qfq	38,263,835	552,133,757	0.97%
2026-04-20	14.44	14.50	14.16	14.36	14.36	qfq	24,859,300	357,022,065	0.00%
2026-04-17	14.31	14.45	14.16	14.36	14.36	qfq	24,905,385	355,406,372	-0.76%
2026-04-16	14.50	14.79	14.27	14.47	14.47	qfq	32,591,600	471,442,504	2.05%
2026-04-15	14.70	14.80	14.14	14.18	14.18	qfq	33,175,665	477,495,217	-2.34%
2026-04-14	14.70	14.75	14.31	14.52	14.52	qfq	35,304,717	510,538,653	-1.09%
2026-04-13	14.45	14.73	14.29	14.68	14.68	qfq	42,881,970	624,680,677	2.30%
2026-04-10	13.98	14.74	13.95	14.35	14.35	qfq	39,607,450	569,923,705	3.39%
2026-04-09	14.01	14.08	13.82	13.88	13.88	qfq	19,342,420	269,274,088	-2.73%
2026-04-08	13.85	14.27	13.85	14.27	14.27	qfq	27,466,062	387,642,151	5.00%
2026-04-07	13.41	13.66	13.40	13.59	13.59	qfq	12,435,340	168,727,928	1.34%
2026-04-03	13.70	13.75	13.40	13.41	13.41	qfq	13,842,200	186,867,628	-2.40%
2026-04-02	13.88	14.04	13.64	13.74	13.74	qfq	16,970,390	234,502,287	-1.43%
2026-04-01	13.88	14.01	13.78	13.94	13.94	qfq	21,560,853	299,810,152	1.90%
2026-03-31	13.74	14.06	13.66	13.68	13.68	qfq	21,203,240	293,306,570	-0.36%
2026-03-30	13.51	13.77	13.48	13.73	13.73	qfq	14,769,153	201,274,503	0.15%
2026-03-27	13.31	13.74	13.21	13.71	13.71	qfq	19,335,032	262,325,283	1.56%
2026-03-26	13.71	13.94	13.44	13.50	13.50	qfq	20,677,853	282,756,652	-1.46%
2026-03-25	13.45	13.77	13.45	13.70	13.70	qfq	19,746,531	269,504,395	1.86%
2026-03-24	13.37	13.50	13.06	13.45	13.45	qfq	28,137,933	373,915,772	2.67%
2026-03-23	13.34	13.85	12.99	13.10	13.10	qfq	36,656,220	495,002,261	-2.67%
2026-03-20	13.83	13.94	13.43	13.46	13.46	qfq	18,945,420	259,114,946	-2.60%
2026-03-19	14.04	14.05	13.77	13.82	13.82	qfq	19,046,848	263,964,211	-2.74%
2026-03-18	14.06	14.22	13.91	14.21	14.21	qfq	17,848,830	251,314,528	2.01%
2026-03-17	14.50	14.55	13.91	13.93	13.93	qfq	18,359,020	260,273,384	-2.66%
2026-03-16	14.20	14.31	13.96	14.31	14.31	qfq	21,770,210	307,982,215	-0.35%
2026-03-13	14.48	14.64	14.28	14.36	14.36	qfq	21,243,810	307,146,541	-1.85%
2026-03-12	14.78	15.00	14.60	14.63	14.63	qfq	22,712,650	334,830,428	-1.75%
2026-03-11	15.21	15.33	14.85	14.89	14.89	qfq	32,918,950	494,309,095	-2.74%
2026-03-10	15.19	15.49	15.10	15.31	15.31	qfq	34,809,010	531,890,955	2.13%
2026-03-09	14.65	15.03	14.48	14.99	14.99	qfq	27,889,790	409,973,385	-0.66%
2026-03-06	15.33	15.42	15.06	15.09	15.09	qfq	27,681,500	421,025,219	-1.44%
2026-03-05	15.22	15.48	15.16	15.31	15.31	qfq	31,448,090	482,318,911	2.41%
2026-03-04	14.30	15.04	14.23	14.95	14.95	qfq	39,099,410	578,954,969	2.68%
2026-03-03	15.83	16.00	14.53	14.56	14.56	qfq	53,192,123	808,317,523	-8.31%
2026-03-02	16.00	16.35	15.87	15.88	15.88	qfq	54,165,362	868,970,852	-6.09%
2026-02-27	17.15	17.18	16.89	16.91	16.91	qfq	42,561,853	722,192,362	-2.25%
2026-02-26	17.19	17.50	16.78	17.30	17.30	qfq	59,535,678	1,017,422,680	0.70%
2026-02-25	17.29	17.30	17.00	17.18	17.18	qfq	55,479,135	950,061,997	-2.66%
2026-02-24	18.40	18.50	16.88	17.65	17.65	qfq	90,384,079	1,578,692,448	-2.65%
2026-02-13	17.21	18.50	17.21	18.13	18.13	qfq	101,765,804	1,836,913,122	4.50%
2026-02-12	16.81	17.73	16.80	17.35	17.35	qfq	68,802,742	1,198,694,477	2.24%
2026-02-11	16.90	17.33	16.80	16.97	16.97	qfq	57,490,957	979,299,041	-2.75%
2026-02-10	16.50	17.63	16.40	17.45	17.45	qfq	105,107,577	1,808,246,996	5.44%
2026-02-09	16.85	16.91	16.45	16.55	16.55	qfq	49,842,700	826,290,771	-0.30%
2026-02-06	15.88	17.27	15.70	16.60	16.60	qfq	78,546,948	1,311,088,945	3.04%
2026-02-05	17.01	17.01	16.05	16.11	16.11	qfq	65,169,650	1,061,747,239	-6.77%
2026-02-04	16.81	17.77	16.81	17.28	17.28	qfq	74,780,190	1,297,953,004	1.05%
2026-02-03	16.82	17.21	16.52	17.10	17.10	qfq	63,784,050	1,082,002,060	0.71%
2026-02-02	16.58	17.50	16.45	16.98	16.98	qfq	64,869,730	1,105,613,553	1.19%
2026-01-30	16.35	17.30	15.81	16.78	16.78	qfq	77,090,273	1,282,549,744	1.82%
2026-01-29	17.80	18.00	16.44	16.48	16.48	qfq	102,330,115	1,751,245,164	-9.70%
2026-01-28	17.10	18.40	16.90	18.25	18.25	qfq	132,024,858	2,327,079,939	4.95%
2026-01-27	17.40	17.98	17.06	17.39	17.39	qfq	94,587,793	1,652,593,924	-1.25%
2026-01-26	17.92	18.88	17.38	17.61	17.61	qfq	129,209,235	2,338,227,333	-1.73%
2026-01-23	18.02	18.54	17.78	17.92	17.92	qfq	122,458,093	2,209,648,650	-0.44%
2026-01-22	18.70	19.60	17.88	18.00	18.00	qfq	188,535,467	3,475,330,858	-3.64%
2026-01-21	16.48	18.68	16.48	18.68	18.68	qfq	76,972,242	1,375,053,504	10.01%
2026-01-20	16.33	18.00	16.18	16.98	16.98	qfq	167,747,125	2,849,032,428	2.72%
2026-01-19	16.28	17.23	16.05	16.53	16.53	qfq	192,720,200	3,198,863,880	5.09%
2026-01-16	14.51	15.73	14.33	15.73	15.73	qfq	74,935,062	1,135,098,723	10.00%
2026-01-15	14.60	14.75	14.16	14.30	14.30	qfq	48,163,980	692,325,615	-3.25%
2026-01-14	14.89	15.27	14.56	14.78	14.78	qfq	76,860,528	1,148,734,967	-1.53%
2026-01-13	15.53	15.99	14.96	15.01	15.01	qfq	87,946,732	1,355,544,931	-3.60%
2026-01-12	15.43	15.76	15.10	15.57	15.57	qfq	101,920,833	1,575,087,101	1.04%
2026-01-09	15.24	15.84	15.15	15.41	15.41	qfq	104,571,548	1,617,052,415	2.32%
2026-01-08	14.80	15.30	14.70	15.06	15.06	qfq	72,418,090	1,086,839,069	0.87%
2026-01-07	14.98	15.58	14.82	14.93	14.93	qfq	93,106,585	1,406,815,222	-1.91%
2026-01-06	14.88	15.59	14.64	15.22	15.22	qfq	123,876,281	1,873,618,869	1.00%
2026-01-05	15.00	15.50	14.89	15.07	15.07	qfq	127,307,145	1,927,629,609	-5.04%
2025-12-31	15.43	16.90	15.05	15.87	15.87	qfq	182,316,769	2,887,507,230	2.85%
2025-12-30	13.69	15.43	13.60	15.43	15.43	qfq	135,574,328	1,977,801,013	9.98%
2025-12-29	13.80	14.32	13.67	14.03	14.03	qfq	121,796,712	1,711,019,146	2.56%
2025-12-26	14.31	14.50	13.62	13.68	13.68	qfq	152,181,318	2,125,598,574	0.29%
2025-12-25	12.41	13.64	12.41	13.64	13.64	qfq	131,847,500	1,758,323,155	10.00%
2025-12-24	12.15	12.45	12.12	12.40	12.40	qfq	26,443,660	325,987,360	0.98%
2025-12-23	12.40	12.52	12.20	12.28	12.28	qfq	44,293,900	545,513,001	-2.69%
2025-12-22	12.40	12.84	12.37	12.62	12.62	qfq	56,517,695	713,986,406	2.77%
2025-12-19	11.99	12.34	11.96	12.28	12.28	qfq	37,284,114	454,012,343	3.11%
2025-12-18	11.81	12.15	11.72	11.91	11.91	qfq	23,611,914	283,032,606	-0.08%
2025-12-17	11.70	12.01	11.60	11.92	11.92	qfq	31,985,420	377,151,252	1.02%
2025-12-16	12.12	12.30	11.60	11.80	11.80	qfq	39,841,722	471,012,663	-3.44%
2025-12-15	12.28	12.41	12.17	12.22	12.22	qfq	28,406,765	348,282,835	-2.00%
2025-12-12	12.40	12.56	12.25	12.47	12.47	qfq	31,330,742	389,194,914	0.65%
2025-12-11	12.80	12.83	12.38	12.39	12.39	qfq	33,755,200	422,964,463	-2.59%
2025-12-10	12.88	12.93	12.57	12.72	12.72	qfq	35,503,120	451,427,571	-1.24%
2025-12-09	13.06	13.27	12.88	12.88	12.88	qfq	43,146,622	561,707,327	-2.05%
2025-12-08	12.78	13.20	12.74	13.15	13.15	qfq	66,356,513	866,082,988	2.90%
2025-12-05	12.80	12.94	12.39	12.78	12.78	qfq	78,280,049	992,201,180	-1.01%
2025-12-04	13.20	13.79	12.90	12.91	12.91	qfq	117,043,175	1,551,770,073	2.87%
2025-12-03	12.90	13.05	12.50	12.55	12.55	qfq	55,407,063	700,815,864	-4.05%
2025-12-02	13.00	13.22	12.81	13.08	13.08	qfq	48,963,383	636,787,122	-0.38%
2025-12-01	13.40	13.51	13.07	13.13	13.13	qfq	62,715,502	831,165,706	-1.50%
2025-11-28	13.49	13.57	13.02	13.33	13.33	qfq	72,598,114	963,911,164	-2.20%
2025-11-27	13.66	14.02	13.58	13.63	13.63	qfq	88,385,105	1,215,770,342	-3.95%
2025-11-26	13.15	14.54	12.93	14.19	14.19	qfq	142,579,194	1,977,637,886	6.37%
2025-11-25	13.13	13.48	12.97	13.34	13.34	qfq	70,373,810	933,761,056	3.49%
2025-11-24	12.85	13.14	12.53	12.89	12.89	qfq	75,745,203	969,098,868	-2.27%
2025-11-21	12.94	13.94	12.80	13.19	13.19	qfq	104,725,684	1,395,768,657	-0.08%
2025-11-20	13.65	14.00	13.12	13.20	13.20	qfq	76,068,247	1,025,082,942	-3.58%
2025-11-19	13.91	14.13	13.40	13.69	13.69	qfq	97,651,244	1,342,677,263	-5.26%
2025-11-18	13.43	14.82	13.12	14.45	14.45	qfq	154,598,918	2,175,569,262	5.55%
2025-11-17	13.66	14.34	13.59	13.69	13.69	qfq	110,326,129	1,527,964,725	-4.27%
2025-11-14	15.00	15.11	14.02	14.30	14.30	qfq	165,417,624	2,383,684,386	-8.22%
2025-11-13	16.00	16.16	15.23	15.58	15.58	qfq	187,554,489	2,927,001,740	-7.92%
2025-11-12	15.96	17.50	15.80	16.92	16.92	qfq	199,058,423	3,359,205,573	5.88%
2025-11-11	15.30	15.98	14.62	15.98	15.98	qfq	175,134,935	2,710,298,277	9.98%
2025-11-10	14.01	15.28	13.88	14.53	14.53	qfq	204,598,909	2,995,929,250	2.98%
2025-11-07	14.11	14.11	13.87	14.11	14.11	qfq	99,973,923	1,409,838,134	9.98%
2025-11-06	11.86	12.83	11.56	12.83	12.83	qfq	117,703,692	1,423,005,671	10.03%
2025-11-05	11.06	12.17	11.00	11.66	11.66	qfq	113,743,166	1,332,101,821	3.83%
2025-11-04	11.65	11.76	11.13	11.23	11.23	qfq	91,116,980	1,033,811,611	-3.52%
2025-11-03	10.99	12.33	10.80	11.64	11.64	qfq	128,254,659	1,468,370,121	2.74%
2025-10-31	10.93	11.94	10.50	11.33	11.33	qfq	156,805,445	1,765,425,270	3.66%
2025-10-30	10.10	10.93	10.10	10.93	10.93	qfq	62,147,820	664,866,975	9.96%
2025-10-29	10.39	10.39	9.77	9.94	9.94	qfq	109,075,436	1,086,819,708	0.20%
2025-10-28	9.92	9.92	9.69	9.92	9.92	qfq	34,933,814	345,461,198	9.98%
2025-10-27	8.98	9.10	8.87	9.02	9.02	qfq	17,828,440	160,054,681	0.45%
2025-10-24	9.08	9.11	8.95	8.98	8.98	qfq	15,785,810	142,519,297	-0.44%
2025-10-23	9.01	9.04	8.81	9.02	9.02	qfq	16,888,510	150,492,708	-0.11%
2025-10-22	8.94	9.33	8.83	9.03	9.03	qfq	27,483,300	250,321,771	1.01%
2025-10-21	8.82	8.95	8.68	8.94	8.94	qfq	21,136,600	186,829,210	1.25%
2025-10-20	8.62	8.89	8.43	8.83	8.83	qfq	37,983,040	332,030,341	2.44%
2025-10-17	9.10	9.28	8.62	8.62	8.62	qfq	53,225,500	468,294,196	-10.02%
2025-10-16	9.50	9.75	9.43	9.58	9.58	qfq	21,857,492	209,715,133	0.31%
2025-10-15	9.37	9.56	9.28	9.55	9.55	qfq	19,916,470	188,044,603	1.92%
2025-10-14	9.68	9.83	9.32	9.37	9.37	qfq	26,924,870	256,539,075	-1.99%
2025-10-13	9.38	9.62	9.06	9.56	9.56	qfq	30,497,470	286,532,385	-2.75%
2025-10-10	9.98	10.18	9.81	9.83	9.83	qfq	27,407,600	272,342,914	-1.80%
2025-10-09	10.11	10.15	9.88	10.01	10.01	qfq	26,946,020	268,898,833	-1.48%
2025-09-30	10.25	10.38	10.11	10.16	10.16	qfq	36,632,730	374,838,653	-0.78%
2025-09-29	9.91	10.33	9.78	10.24	10.24	qfq	45,086,170	455,943,615	2.81%
2025-09-26	9.84	10.14	9.80	9.96	9.96	qfq	37,543,150	375,775,553	-0.20%
2025-09-25	9.96	10.35	9.89	9.98	9.98	qfq	40,585,410	409,494,424	0.20%
2025-09-24	9.90	10.00	9.70	9.96	9.96	qfq	44,639,000	439,716,763	-0.60%
2025-09-23	9.75	10.09	9.67	10.02	10.02	qfq	56,799,060	560,966,363	2.35%
2025-09-22	9.84	9.98	9.71	9.79	9.79	qfq	39,337,120	387,130,061	0.62%
2025-09-19	10.34	10.35	9.66	9.73	9.73	qfq	73,977,893	730,648,873	-7.69%
2025-09-18	10.35	11.10	10.28	10.54	10.54	qfq	98,270,429	1,035,147,480	1.84%
2025-09-17	10.50	10.88	10.30	10.35	10.35	qfq	96,670,374	1,015,949,057	-2.45%
2025-09-16	10.33	10.88	9.93	10.61	10.61	qfq	139,263,629	1,462,101,640	2.71%
2025-09-15	9.65	10.33	9.58	10.33	10.33	qfq	64,479,827	646,700,631	10.01%
2025-09-12	9.21	9.82	9.13	9.39	9.39	qfq	57,245,091	542,074,554	2.07%
2025-09-11	8.97	9.28	8.86	9.20	9.20	qfq	27,374,331	249,293,751	2.00%
2025-09-10	9.10	9.18	8.99	9.02	9.02	qfq	16,885,260	152,954,265	-1.42%
2025-09-09	9.30	9.31	9.12	9.15	9.15	qfq	22,059,500	202,704,915	-0.33%
2025-09-08	8.91	9.18	8.91	9.18	9.18	qfq	29,579,400	269,120,333	2.68%
2025-09-05	8.68	8.94	8.64	8.94	8.94	qfq	20,068,420	177,166,251	3.00%
2025-09-04	8.81	8.93	8.54	8.68	8.68	qfq	22,175,087	194,367,186	-1.59%
2025-09-03	9.10	9.48	8.80	8.82	8.82	qfq	27,477,708	247,746,814	-3.29%
2025-09-02	9.00	9.24	8.72	9.12	9.12	qfq	35,664,541	320,663,350	1.79%
2025-09-01	8.88	9.02	8.85	8.96	8.96	qfq	16,817,827	150,571,707	0.45%
2025-08-29	8.95	9.06	8.81	8.92	8.92	qfq	18,488,222	165,000,953	-0.22%
2025-08-28	9.00	9.07	8.64	8.94	8.94	qfq	31,468,950	279,206,107	-0.78%
2025-08-27	9.24	9.38	9.00	9.01	9.01	qfq	33,593,500	309,563,379	-2.59%
2025-08-26	9.31	9.33	9.21	9.25	9.25	qfq	21,446,320	198,539,179	-1.07%
2025-08-25	9.31	9.43	9.22	9.35	9.35	qfq	29,836,520	278,310,285	0.54%
2025-08-22	9.33	9.40	9.26	9.30	9.30	qfq	23,272,060	216,447,541	-0.64%
2025-08-21	9.60	9.60	9.31	9.36	9.36	qfq	30,923,674	291,006,413	-2.40%
2025-08-20	9.63	9.82	9.51	9.59	9.59	qfq	42,030,280	404,221,957	-1.13%
2025-08-19	9.30	10.15	9.19	9.70	9.70	qfq	78,614,238	752,994,089	3.97%
2025-08-18	9.31	9.50	9.29	9.33	9.33	qfq	49,315,410	462,875,876	0.76%
2025-08-15	9.14	9.39	9.10	9.26	9.26	qfq	43,330,134	399,788,385	0.22%
2025-08-14	9.10	9.50	8.82	9.24	9.24	qfq	68,833,449	633,481,088	1.87%
2025-08-13	8.99	9.14	8.90	9.07	9.07	qfq	29,600,595	267,356,409	0.78%
2025-08-12	9.10	9.15	8.94	9.00	9.00	qfq	19,981,100	180,164,770	-0.66%
2025-08-11	8.88	9.15	8.88	9.06	9.06	qfq	29,854,890	271,046,034	1.46%
2025-08-08	8.85	9.13	8.76	8.93	8.93	qfq	27,982,334	250,158,144	0.68%
2025-08-07	9.01	9.01	8.81	8.87	8.87	qfq	22,258,900	197,526,762	-1.88%
2025-08-06	8.80	9.10	8.78	9.04	9.04	qfq	38,597,680	347,377,561	2.38%
2025-08-05	8.81	8.94	8.74	8.83	8.83	qfq	17,103,600	150,960,402	0.23%
2025-08-04	8.51	8.81	8.49	8.81	8.81	qfq	16,922,500	147,261,165	2.32%
2025-08-01	8.57	8.65	8.54	8.61	8.61	qfq	10,779,320	92,775,427	0.70%
2025-07-31	8.63	8.74	8.54	8.55	8.55	qfq	14,922,610	128,707,346	-1.50%
2025-07-30	8.84	8.84	8.65	8.68	8.68	qfq	18,258,500	159,330,342	-2.14%
2025-07-29	8.91	8.91	8.74	8.87	8.87	qfq	16,704,570	147,297,019	-0.45%
2025-07-28	8.94	8.97	8.86	8.91	8.91	qfq	13,976,700	124,580,823	0.11%
2025-07-25	8.95	8.96	8.82	8.90	8.90	qfq	18,731,810	166,162,452	-0.78%
2025-07-24	8.92	9.00	8.86	8.97	8.97	qfq	18,582,450	166,143,105	0.34%
2025-07-23	9.15	9.28	8.94	8.94	8.94	qfq	30,183,820	271,586,610	-2.40%
2025-07-22	9.30	9.33	9.11	9.16	9.16	qfq	28,313,900	259,908,350	-1.93%
2025-07-21	9.15	9.38	9.13	9.34	9.34	qfq	38,756,370	359,932,141	2.64%
2025-07-18	9.20	9.24	9.06	9.10	9.10	qfq	22,242,602	202,660,208	-1.19%
2025-07-17	9.16	9.29	9.06	9.21	9.21	qfq	31,059,130	285,746,658	0.11%
2025-07-16	9.02	9.34	8.98	9.20	9.20	qfq	43,745,900	402,488,031	1.32%
2025-07-15	9.21	9.28	8.91	9.08	9.08	qfq	65,483,340	592,675,900	-4.72%
2025-07-14	8.91	9.76	8.90	9.53	9.53	qfq	99,465,699	945,420,893	7.44%
2025-07-11	8.78	8.94	8.70	8.87	8.87	qfq	17,479,387	154,071,581	1.03%
2025-07-10	8.94	8.96	8.71	8.78	8.78	qfq	22,969,502	201,941,081	-1.35%
2025-07-09	9.10	9.36	8.88	8.90	8.90	qfq	36,955,650	336,021,401	-1.22%
2025-07-08	8.86	9.04	8.79	9.01	9.01	qfq	17,678,902	158,044,949	1.69%
2025-07-07	8.86	8.88	8.74	8.86	8.86	qfq	15,586,030	137,321,120	-0.78%
2025-07-04	9.08	9.09	8.92	8.93	8.93	qfq	14,592,800	130,880,387	-1.43%
2025-07-03	9.08	9.12	8.98	9.06	9.06	qfq	13,676,512	123,620,929	-0.11%
2025-07-02	9.19	9.20	9.01	9.07	9.07	qfq	17,320,890	157,254,795	-1.31%
2025-07-01	9.21	9.33	9.13	9.19	9.19	qfq	28,106,590	259,047,701	0.22%
2025-06-30	8.97	9.17	8.94	9.17	9.17	qfq	24,084,740	218,911,957	2.00%
2025-06-27	9.10	9.16	8.95	8.99	8.99	qfq	22,461,100	202,273,379	-0.77%
2025-06-26	9.03	9.26	9.03	9.06	9.06	qfq	32,342,100	295,812,789	-0.22%
2025-06-25	9.01	9.23	8.95	9.08	9.08	qfq	37,798,750	342,122,337	0.67%
2025-06-24	8.59	9.29	8.57	9.02	9.02	qfq	55,711,270	502,005,928	5.50%
2025-06-23	8.31	8.56	8.27	8.55	8.55	qfq	17,867,992	151,844,828	1.18%
2025-06-20	8.74	8.74	8.42	8.45	8.45	qfq	28,585,120	244,037,198	-4.20%
2025-06-19	8.74	9.09	8.71	8.82	8.82	qfq	43,313,479	386,408,814	0.92%
2025-06-18	8.68	8.75	8.60	8.74	8.74	qfq	17,119,600	148,426,108	0.00%
2025-06-17	8.68	8.78	8.63	8.74	8.74	qfq	14,489,370	126,309,124	0.23%
2025-06-16	8.60	8.79	8.50	8.72	8.72	qfq	15,127,000	131,681,701	0.23%
2025-06-13	9.00	9.00	8.66	8.70	8.70	qfq	29,263,279	257,040,550	-3.65%
2025-06-12	9.19	9.20	9.02	9.03	9.03	qfq	34,434,730	312,637,940	-3.01%
2025-06-11	9.04	9.44	9.00	9.31	9.31	qfq	52,432,802	484,787,905	2.53%
2025-06-10	9.07	9.30	8.88	9.08	9.08	qfq	41,007,540	371,079,782	-0.44%
2025-06-09	9.10	9.25	9.07	9.12	9.12	qfq	22,287,850	204,248,537	0.11%
2025-06-06	9.20	9.27	9.06	9.11	9.11	qfq	20,825,580	190,137,907	-1.73%
2025-06-05	9.12	9.45	8.95	9.27	9.27	qfq	41,345,060	382,461,970	1.98%
2025-06-04	9.02	9.25	8.96	9.09	9.09	qfq	23,115,760	210,647,437	0.89%
2025-06-03	8.83	9.04	8.83	9.01	9.01	qfq	20,451,345	183,562,197	0.45%
2025-05-30	9.32	9.32	8.93	8.97	8.97	qfq	34,939,590	316,263,664	-4.47%
2025-05-29	9.32	9.68	9.31	9.39	9.39	qfq	32,448,380	305,882,555	0.00%
2025-05-28	9.41	9.66	9.32	9.39	9.39	qfq	29,044,340	274,590,918	-0.74%
2025-05-27	9.41	9.59	9.20	9.46	9.46	qfq	33,196,313	312,053,944	0.64%
2025-05-26	9.32	9.44	9.22	9.40	9.40	qfq	27,478,413	255,824,748	0.32%
2025-05-23	9.48	9.69	9.35	9.37	9.37	qfq	36,430,810	346,618,722	-1.88%
2025-05-22	9.87	10.15	9.52	9.55	9.55	qfq	45,452,300	444,507,534	-1.14%
2025-05-21	9.86	9.95	9.57	9.66	9.66	qfq	34,547,600	333,990,887	-2.52%
2025-05-20	10.06	10.08	9.80	9.91	9.91	qfq	32,989,602	327,574,294	-1.29%
2025-05-19	10.31	10.33	9.74	10.04	10.04	qfq	43,681,200	433,593,848	-2.14%
2025-05-16	9.90	10.56	9.86	10.26	10.26	qfq	57,929,885	597,797,036	2.60%
2025-05-15	10.21	10.29	9.96	10.00	10.00	qfq	53,550,612	538,600,062	-5.21%
2025-05-14	10.26	11.03	10.12	10.55	10.55	qfq	82,013,830	862,559,997	0.96%
2025-05-13	10.58	10.70	10.40	10.45	10.45	qfq	47,219,509	497,453,399	-0.10%
2025-05-12	10.50	10.60	10.30	10.46	10.46	qfq	50,235,290	523,812,246	1.36%
2025-05-09	10.49	10.62	10.15	10.32	10.32	qfq	68,658,354	709,272,835	-3.64%
2025-05-08	10.72	11.29	10.58	10.71	10.71	qfq	84,910,965	921,389,461	-2.55%
2025-05-07	10.88	11.25	10.67	10.99	10.99	qfq	103,256,489	1,131,364,041	2.33%
2025-05-06	10.82	10.86	10.40	10.74	10.74	qfq	100,010,414	1,067,842,034	2.19%
2025-04-30	10.46	11.30	10.01	10.51	10.51	qfq	143,854,780	1,509,378,368	1.64%
2025-04-29	9.11	10.34	9.11	10.34	10.34	qfq	75,614,893	743,855,227	10.00%
2025-04-28	9.68	10.16	9.33	9.40	9.40	qfq	92,060,487	885,713,743	-5.15%
2025-04-25	9.70	10.59	9.50	9.91	9.91	qfq	153,916,790	1,538,980,975	2.16%
2025-04-24	9.70	9.70	9.70	9.70	9.70	qfq	9,122,120	88,484,564	9.98%
2025-04-23	8.10	8.82	8.08	8.82	8.82	qfq	35,234,272	303,208,339	9.98%
2025-04-22	8.19	8.26	7.97	8.02	8.02	qfq	44,708,070	361,212,331	-1.96%
2025-04-21	7.98	8.43	7.82	8.18	8.18	qfq	71,528,460	578,980,059	5.82%
2025-04-18	7.59	7.78	7.49	7.73	7.73	qfq	30,140,100	230,065,303	1.44%
2025-04-17	7.70	7.91	7.62	7.62	7.62	qfq	33,289,060	257,557,418	-0.26%
2025-04-16	7.78	7.93	7.50	7.64	7.64	qfq	40,879,480	315,302,074	-4.86%
2025-04-15	8.07	8.28	7.90	8.03	8.03	qfq	40,424,500	325,578,644	-0.50%
2025-04-14	7.96	8.30	7.88	8.07	8.07	qfq	43,874,380	354,432,768	3.46%
2025-04-11	7.52	7.95	7.45	7.80	7.80	qfq	46,333,090	361,218,156	2.77%
2025-04-10	7.49	7.81	7.40	7.59	7.59	qfq	50,248,450	383,672,014	4.40%
2025-04-09	6.80	7.35	6.40	7.27	7.27	qfq	63,925,556	445,090,317	3.86%
2025-04-08	7.30	7.54	6.99	7.00	7.00	qfq	65,127,320	464,126,853	-9.91%
2025-04-07	7.79	8.09	7.77	7.77	7.77	qfq	18,505,100	144,888,079	-9.97%
2025-04-03	8.81	9.00	8.59	8.63	8.63	qfq	47,501,770	415,949,035	-4.54%
2025-04-02	8.83	9.25	8.76	9.04	9.04	qfq	58,406,720	526,132,556	2.38%
2025-04-01	9.05	9.17	8.79	8.83	8.83	qfq	45,235,470	404,905,867	-2.00%
2025-03-31	8.96	9.14	8.50	9.01	9.01	qfq	63,531,400	557,639,671	0.11%
2025-03-28	9.17	9.29	8.93	9.00	9.00	qfq	48,199,551	437,893,012	-1.21%
2025-03-27	9.42	9.66	9.10	9.11	9.11	qfq	76,886,471	713,065,721	-5.69%
2025-03-26	9.36	9.97	9.28	9.66	9.66	qfq	89,551,572	870,579,837	3.21%
2025-03-25	9.90	10.30	9.32	9.36	9.36	qfq	105,704,104	1,020,287,920	-8.41%
2025-03-24	10.71	10.83	10.22	10.22	10.22	qfq	71,178,688	740,508,154	-9.96%
2025-03-21	12.00	12.29	11.21	11.35	11.35	qfq	145,189,767	1,681,694,812	-8.91%
2025-03-20	11.69	12.99	11.40	12.46	12.46	qfq	186,995,617	2,270,233,514	4.71%
2025-03-19	12.29	12.84	11.37	11.90	11.90	qfq	217,569,961	2,664,202,257	1.02%
2025-03-18	10.71	11.78	10.44	11.78	11.78	qfq	149,957,585	1,680,349,622	9.99%
2025-03-17	11.02	11.30	10.38	10.71	10.71	qfq	152,158,430	1,637,626,033	-1.11%
2025-03-14	10.15	11.33	9.56	10.83	10.83	qfq	192,409,735	1,996,747,845	1.98%
2025-03-13	10.43	10.93	10.19	10.62	10.62	qfq	205,403,141	2,186,918,393	6.84%
2025-03-12	10.66	10.66	9.80	9.94	9.94	qfq	206,590,887	2,120,047,868	2.58%
2025-03-11	8.96	9.69	8.96	9.69	9.69	qfq	53,137,818	492,361,714	9.99%
2025-03-10	8.81	8.81	8.81	8.81	8.81	qfq	7,652,703	67,420,313	9.99%
2025-03-07	7.48	8.01	7.47	8.01	8.01	qfq	84,934,902	675,399,459	10.03%
2025-03-06	7.44	7.63	7.18	7.28	7.28	qfq	116,910,895	862,480,696	-0.27%
2025-03-05	6.61	7.30	6.58	7.30	7.30	qfq	49,121,462	349,169,952	9.94%
2025-03-04	6.48	6.75	6.40	6.64	6.64	qfq	22,964,827	152,302,884	1.22%
2025-03-03	6.75	6.77	6.50	6.56	6.56	qfq	26,831,783	177,772,817	-1.35%
2025-02-28	7.05	7.09	6.61	6.65	6.65	qfq	41,577,830	281,810,775	-6.73%
2025-02-27	7.03	7.24	6.94	7.13	7.13	qfq	50,341,793	357,736,500	1.42%
2025-02-26	6.88	7.20	6.83	7.03	7.03	qfq	45,771,352	322,856,737	3.23%
2025-02-25	6.72	7.05	6.70	6.81	6.81	qfq	35,412,934	242,392,077	-1.16%
2025-02-24	6.64	7.06	6.50	6.89	6.89	qfq	68,518,116	468,849,977	4.39%
2025-02-21	6.55	6.78	6.48	6.60	6.60	qfq	50,373,155	333,839,172	0.30%
2025-02-20	6.29	6.69	6.28	6.58	6.58	qfq	62,820,789	408,658,593	4.78%
2025-02-19	5.99	6.32	5.99	6.28	6.28	qfq	36,523,356	227,287,256	4.32%
2025-02-18	6.07	6.24	5.98	6.02	6.02	qfq	21,320,915	130,038,588	-0.66%
2025-02-17	5.93	6.08	5.91	6.06	6.06	qfq	15,642,420	94,095,280	2.02%
2025-02-14	6.01	6.02	5.90	5.94	5.94	qfq	15,562,820	92,709,708	-1.33%
2025-02-13	6.15	6.19	6.00	6.02	6.02	qfq	23,820,480	144,660,872	-2.43%
2025-02-12	6.21	6.24	6.15	6.17	6.17	qfq	22,179,300	137,242,532	0.00%
2025-02-11	6.17	6.27	6.11	6.17	6.17	qfq	25,249,500	155,971,853	-0.32%
2025-02-10	6.26	6.28	6.13	6.19	6.19	qfq	32,431,505	200,714,640	-1.59%
2025-02-07	6.08	6.51	6.03	6.29	6.29	qfq	57,340,962	355,891,720	3.45%
2025-02-06	5.84	6.10	5.81	6.08	6.08	qfq	27,323,115	164,336,200	4.11%
2025-02-05	5.77	5.89	5.70	5.84	5.84	qfq	16,721,640	97,101,797	3.18%
2025-01-27	5.91	5.97	5.66	5.66	5.66	qfq	26,964,610	155,039,120	-5.82%
2025-01-24	5.92	6.05	5.83	6.01	6.01	qfq	27,747,020	165,010,853	0.84%
2025-01-23	6.14	6.19	5.95	5.96	5.96	qfq	46,259,150	278,915,902	-1.49%
2025-01-22	6.30	6.50	6.02	6.05	6.05	qfq	81,792,795	508,143,437	-3.04%
2025-01-21	5.71	6.24	5.60	6.24	6.24	qfq	39,604,754	237,706,965	10.05%
2025-01-20	5.66	5.73	5.63	5.67	5.67	qfq	8,322,153	47,242,525	0.71%
2025-01-17	5.64	5.68	5.57	5.63	5.63	qfq	8,224,843	46,242,258	-0.35%
2025-01-16	5.67	5.77	5.57	5.65	5.65	qfq	14,086,310	79,881,180	-0.18%
2025-01-15	5.61	5.69	5.54	5.66	5.66	qfq	15,462,600	87,113,811	0.89%
2025-01-14	5.31	5.61	5.30	5.61	5.61	qfq	18,085,340	99,685,217	6.05%
2025-01-13	5.12	5.38	5.03	5.29	5.29	qfq	12,693,982	66,244,896	0.95%
2025-01-10	5.28	5.46	5.23	5.24	5.24	qfq	14,592,762	78,004,519	-0.95%
2025-01-09	5.18	5.32	5.15	5.29	5.29	qfq	10,429,500	54,771,787	2.12%
2025-01-08	5.17	5.22	4.97	5.18	5.18	qfq	12,155,270	62,127,257	-0.19%
2025-01-07	5.06	5.20	5.05	5.19	5.19	qfq	10,783,900	55,406,423	3.59%
2025-01-06	5.06	5.10	4.83	5.01	5.01	qfq	11,331,310	56,570,432	-0.99%
2025-01-03	5.30	5.32	5.03	5.06	5.06	qfq	14,763,000	75,998,039	-3.98%
2025-01-02	5.36	5.45	5.22	5.27	5.27	qfq	13,418,436	71,696,175	-1.68%
2024-12-31	5.59	5.64	5.35	5.36	5.36	qfq	18,678,776	101,842,648	-4.29%
2024-12-30	5.73	5.78	5.52	5.60	5.60	qfq	17,181,500	96,416,771	-3.11%
2024-12-27	5.66	5.89	5.64	5.78	5.78	qfq	17,598,573	101,930,183	1.94%
2024-12-26	5.62	5.78	5.56	5.67	5.67	qfq	19,077,227	108,591,069	0.89%
2024-12-25	5.87	5.92	5.50	5.62	5.62	qfq	38,454,000	217,600,323	-4.58%
2024-12-24	5.68	6.13	5.64	5.89	5.89	qfq	52,374,282	312,007,085	5.75%
2024-12-23	5.98	6.03	5.51	5.57	5.57	qfq	22,160,157	126,876,487	-7.32%
2024-12-20	6.00	6.11	5.94	6.01	6.01	qfq	12,611,600	75,799,114	1.18%
2024-12-19	5.89	6.02	5.86	5.94	5.94	qfq	11,643,850	69,103,672	-0.83%
2024-12-18	6.00	6.01	5.83	5.99	5.99	qfq	13,290,976	79,039,127	0.67%
2024-12-17	6.23	6.30	5.91	5.95	5.95	qfq	22,713,172	137,753,869	-5.41%
2024-12-16	6.35	6.42	6.23	6.29	6.29	qfq	13,187,502	83,161,279	0.00%
2024-12-13	6.41	6.48	6.27	6.29	6.29	qfq	23,246,960	147,755,803	-3.38%
2024-12-12	6.52	6.61	6.39	6.51	6.51	qfq	25,318,842	164,240,406	-0.46%
2024-12-11	6.48	6.60	6.38	6.54	6.54	qfq	27,029,060	175,925,120	0.46%
2024-12-10	6.70	6.78	6.50	6.51	6.51	qfq	38,848,220	257,281,634	-0.31%
2024-12-09	6.40	6.70	6.37	6.53	6.53	qfq	38,409,076	251,520,374	1.87%
2024-12-06	6.40	6.54	6.33	6.41	6.41	qfq	29,053,885	186,580,283	0.16%
2024-12-05	6.30	6.55	6.28	6.40	6.40	qfq	27,015,202	173,088,143	1.59%
2024-12-04	6.29	6.52	6.24	6.30	6.30	qfq	28,200,072	179,265,207	-0.32%
2024-12-03	6.39	6.58	6.31	6.32	6.32	qfq	35,816,978	229,753,933	-1.25%
2024-12-02	6.05	6.60	6.05	6.40	6.40	qfq	50,176,161	320,306,532	5.96%
2024-11-29	5.99	6.12	5.92	6.04	6.04	qfq	22,681,039	136,698,187	0.17%
2024-11-28	6.08	6.19	5.97	6.03	6.03	qfq	24,640,976	149,075,352	-0.99%
2024-11-27	5.85	6.10	5.75	6.09	6.09	qfq	32,873,520	196,623,942	2.70%
2024-11-26	5.95	6.23	5.86	5.93	5.93	qfq	36,221,922	217,782,196	-1.00%
2024-11-25	5.70	6.04	5.58	5.99	5.99	qfq	28,546,412	165,225,217	6.02%
2024-11-22	5.81	5.94	5.65	5.65	5.65	qfq	23,674,240	137,333,590	-3.91%
2024-11-21	5.85	5.90	5.72	5.88	5.88	qfq	19,063,124	110,959,471	0.34%
2024-11-20	5.71	5.88	5.64	5.86	5.86	qfq	21,727,940	126,026,655	2.45%
2024-11-19	5.50	5.74	5.48	5.72	5.72	qfq	23,626,381	132,175,266	4.57%
2024-11-18	5.65	5.73	5.43	5.47	5.47	qfq	22,980,297	127,391,698	-1.80%
2024-11-15	5.77	5.77	5.56	5.57	5.57	qfq	20,273,190	114,815,836	-3.47%
2024-11-14	5.93	5.97	5.73	5.77	5.77	qfq	20,486,945	119,679,694	-3.35%
2024-11-13	5.95	6.10	5.78	5.97	5.97	qfq	35,293,330	208,526,590	-1.49%
2024-11-12	6.17	6.49	5.98	6.06	6.06	qfq	58,776,326	366,149,439	-1.30%
2024-11-11	6.29	6.35	6.06	6.14	6.14	qfq	76,623,044	472,442,921	-2.38%
2024-11-08	6.06	6.29	5.87	6.29	6.29	qfq	70,167,025	433,081,744	9.97%
2024-11-07	5.63	5.73	5.59	5.72	5.72	qfq	32,163,450	182,478,208	0.53%
2024-11-06	5.62	5.80	5.54	5.69	5.69	qfq	46,508,982	263,897,838	0.71%
2024-11-05	5.54	5.77	5.44	5.65	5.65	qfq	52,753,132	294,374,308	3.67%
2024-11-04	5.13	5.54	5.13	5.45	5.45	qfq	42,751,270	231,435,456	5.83%
2024-11-01	5.26	5.31	5.08	5.15	5.15	qfq	20,048,830	103,734,110	-2.28%
2024-10-31	5.23	5.34	5.21	5.27	5.27	qfq	21,623,630	114,367,087	0.76%
2024-10-30	5.20	5.33	5.15	5.23	5.23	qfq	24,275,967	127,319,504	-1.13%
2024-10-29	5.34	5.55	5.29	5.29	5.29	qfq	29,165,600	157,460,567	-0.94%
2024-10-28	5.25	5.34	5.20	5.34	5.34	qfq	27,670,208	146,203,546	1.71%
2024-10-25	5.30	5.35	5.22	5.25	5.25	qfq	26,681,559	140,394,206	0.77%
2024-10-24	5.07	5.29	5.06	5.21	5.21	qfq	31,904,298	165,831,314	2.16%
2024-10-23	5.11	5.18	5.08	5.10	5.10	qfq	26,322,039	134,789,378	-1.54%
2024-10-22	5.07	5.28	5.01	5.18	5.18	qfq	44,178,293	227,385,658	6.37%
2024-10-21	4.91	4.92	4.82	4.87	4.87	qfq	16,404,736	79,945,597	0.00%
2024-10-18	4.73	4.92	4.73	4.87	4.87	qfq	19,339,788	93,503,278	2.53%
2024-10-17	4.78	4.89	4.74	4.75	4.75	qfq	13,090,414	63,119,315	-0.63%
2024-10-16	4.75	4.83	4.72	4.78	4.78	qfq	13,165,581	62,761,618	-1.24%
2024-10-15	4.90	4.96	4.81	4.84	4.84	qfq	14,813,866	72,268,735	-1.22%
2024-10-14	4.81	4.93	4.77	4.90	4.90	qfq	14,447,770	70,231,231	1.87%
2024-10-11	4.98	5.02	4.75	4.81	4.81	qfq	18,675,120	90,861,072	-4.37%
2024-10-10	4.98	5.15	4.93	5.03	5.03	qfq	20,257,791	102,400,422	1.41%
2024-10-09	5.30	5.30	4.96	4.96	4.96	qfq	34,468,350	177,273,182	-9.82%
2024-10-08	5.85	5.86	5.13	5.50	5.50	qfq	58,787,031	324,462,049	3.19%
2024-09-30	5.07	5.37	4.90	5.33	5.33	qfq	55,668,789	287,415,145	8.11%
2024-09-27	4.73	5.03	4.65	4.93	4.93	qfq	39,294,372	190,025,536	5.34%
2024-09-26	4.51	4.73	4.46	4.68	4.68	qfq	23,394,470	108,157,684	3.54%
2024-09-25	4.55	4.62	4.48	4.52	4.52	qfq	19,281,155	87,750,441	0.89%
2024-09-24	4.37	4.48	4.33	4.48	4.48	qfq	15,597,160	68,914,702	2.99%
2024-09-23	4.27	4.37	4.26	4.35	4.35	qfq	7,640,900	33,155,820	1.16%
2024-09-20	4.37	4.38	4.26	4.30	4.30	qfq	7,407,082	31,864,649	-1.15%
2024-09-19	4.25	4.38	4.23	4.35	4.35	qfq	10,374,100	44,900,556	2.84%
2024-09-18	4.28	4.30	4.15	4.23	4.23	qfq	8,798,670	37,010,717	-1.17%
2024-09-13	4.34	4.36	4.27	4.28	4.28	qfq	8,227,563	35,404,225	-1.38%
2024-09-12	4.38	4.43	4.34	4.34	4.34	qfq	8,182,600	35,881,974	-0.91%
2024-09-11	4.38	4.43	4.34	4.38	4.38	qfq	8,976,640	39,364,881	-0.23%
2024-09-10	4.35	4.39	4.29	4.39	4.39	qfq	10,034,500	43,560,342	1.39%
2024-09-09	4.27	4.36	4.24	4.33	4.33	qfq	10,335,472	44,606,509	0.70%
2024-09-06	4.40	4.43	4.29	4.30	4.30	qfq	18,193,252	79,162,106	-3.37%
2024-09-05	4.33	4.58	4.32	4.45	4.45	qfq	27,236,370	120,690,842	2.77%
2024-09-04	4.31	4.42	4.30	4.33	4.33	qfq	10,605,200	46,179,557	-0.46%
2024-09-03	4.28	4.42	4.26	4.35	4.35	qfq	12,077,700	52,646,450	1.40%
2024-09-02	4.35	4.42	4.26	4.29	4.29	qfq	15,976,900	69,459,133	-0.23%
2024-08-30	4.22	4.35	4.22	4.30	4.30	qfq	15,945,300	68,728,701	1.42%
2024-08-29	4.12	4.26	4.10	4.24	4.24	qfq	11,763,700	49,509,900	2.17%
2024-08-28	4.10	4.20	4.07	4.15	4.15	qfq	10,012,600	41,539,390	1.47%
2024-08-27	4.17	4.18	4.08	4.09	4.09	qfq	10,201,200	41,950,536	-2.15%
2024-08-26	4.10	4.22	4.08	4.18	4.18	qfq	12,580,103	52,591,795	2.45%
2024-08-23	4.17	4.19	4.08	4.08	4.08	qfq	15,172,690	62,461,536	-2.16%
2024-08-22	4.28	4.29	4.16	4.17	4.17	qfq	15,598,555	65,612,835	-2.11%
2024-08-21	4.26	4.32	4.23	4.26	4.26	qfq	15,489,100	66,136,481	1.19%
2024-08-20	4.34	4.34	4.20	4.21	4.21	qfq	13,850,653	58,774,405	-2.55%
2024-08-19	4.28	4.34	4.25	4.32	4.32	qfq	12,704,203	54,552,946	0.70%
2024-08-16	4.40	4.42	4.29	4.29	4.29	qfq	19,848,972	86,125,005	-2.72%
2024-08-15	4.34	4.45	4.26	4.41	4.41	qfq	21,748,835	95,096,471	2.08%
2024-08-14	4.29	4.38	4.27	4.32	4.32	qfq	18,300,753	79,285,976	0.93%
2024-08-13	4.26	4.33	4.19	4.28	4.28	qfq	18,327,743	78,013,191	0.71%
2024-08-12	4.42	4.47	4.21	4.25	4.25	qfq	25,549,363	110,837,974	-3.85%
2024-08-09	4.40	4.46	4.34	4.42	4.42	qfq	26,481,261	116,229,855	0.00%
2024-08-08	4.48	4.59	4.32	4.42	4.42	qfq	35,173,853	155,594,952	-1.34%
2024-08-07	4.46	4.55	4.41	4.48	4.48	qfq	36,933,907	165,114,495	0.45%
2024-08-06	4.62	4.71	4.39	4.46	4.46	qfq	57,842,354	258,740,422	-5.51%
2024-08-05	4.98	5.05	4.72	4.72	4.72	qfq	72,033,689	347,258,591	-9.92%
2024-08-02	5.05	5.86	4.91	5.24	5.24	qfq	125,773,935	672,197,448	-2.96%
2024-08-01	5.40	5.40	5.06	5.40	5.40	qfq	97,782,111	521,478,988	9.98%
2024-07-31	4.63	4.91	4.51	4.91	4.91	qfq	41,201,120	195,997,468	10.09%
2024-07-30	4.01	4.46	3.99	4.46	4.46	qfq	19,661,580	84,404,345	10.12%
2024-07-29	4.05	4.07	3.98	4.05	4.05	qfq	5,037,500	20,350,580	0.50%
2024-07-26	3.97	4.03	3.97	4.03	4.03	qfq	4,859,570	19,484,019	2.28%
2024-07-25	3.82	3.97	3.81	3.94	3.94	qfq	5,772,380	22,591,551	2.34%
2024-07-24	3.91	3.95	3.84	3.85	3.85	qfq	6,282,300	24,387,479	-2.78%
2024-07-23	3.99	4.11	3.95	3.96	3.96	qfq	6,871,200	27,702,969	-0.75%
2024-07-22	3.98	4.01	3.95	3.99	3.99	qfq	3,564,900	14,178,239	0.25%
2024-07-19	3.94	4.02	3.92	3.98	3.98	qfq	4,461,100	17,744,228	1.53%
2024-07-18	3.96	3.96	3.82	3.92	3.92	qfq	5,926,030	22,997,310	-1.01%
2024-07-17	4.07	4.07	3.96	3.96	3.96	qfq	5,170,100	20,567,514	-1.98%
2024-07-16	4.00	4.07	4.00	4.04	4.04	qfq	4,398,079	17,721,238	0.25%
2024-07-15	4.09	4.13	4.02	4.03	4.03	qfq	5,154,900	20,884,637	-2.42%
2024-07-12	4.13	4.19	4.08	4.13	4.13	qfq	5,483,200	22,721,123	0.00%
2024-07-11	4.03	4.14	4.03	4.13	4.13	qfq	8,916,420	36,489,526	3.77%
2024-07-10	4.02	4.10	3.97	3.98	3.98	qfq	5,392,100	21,718,990	-1.73%
2024-07-09	3.95	4.07	3.91	4.05	4.05	qfq	6,562,400	26,207,254	1.76%
2024-07-08	4.10	4.10	3.95	3.98	3.98	qfq	6,471,301	25,847,812	-3.86%
2024-07-05	4.07	4.16	3.99	4.14	4.14	qfq	5,600,445	22,855,241	1.72%
2024-07-04	4.18	4.22	4.06	4.07	4.07	qfq	5,240,700	21,653,686	-2.63%
2024-07-03	4.22	4.27	4.17	4.18	4.18	qfq	4,422,561	18,629,220	-0.95%
2024-07-02	4.20	4.25	4.17	4.22	4.22	qfq	6,519,341	27,561,532	0.72%
2024-07-01	4.25	4.25	4.08	4.19	4.19	qfq	6,744,650	27,955,827	0.00%
2024-06-28	4.12	4.33	4.10	4.19	4.19	qfq	9,413,349	39,858,565	1.45%
2024-06-27	4.18	4.23	4.12	4.13	4.13	qfq	8,387,543	35,042,449	-2.36%
2024-06-26	4.01	4.26	3.97	4.23	4.23	qfq	12,078,860	50,172,804	5.22%
2024-06-25	3.95	4.08	3.94	4.02	4.02	qfq	6,546,430	26,429,388	2.03%
2024-06-24	4.01	4.09	3.92	3.94	3.94	qfq	6,869,400	27,338,003	-4.14%
2024-06-21	4.07	4.15	4.06	4.11	4.11	qfq	4,477,900	18,402,653	0.49%
2024-06-20	4.25	4.25	4.09	4.09	4.09	qfq	6,941,200	28,745,715	-3.54%
2024-06-19	4.35	4.35	4.23	4.24	4.24	qfq	5,890,470	25,194,806	-1.40%
2024-06-18	4.20	4.33	4.18	4.30	4.30	qfq	7,160,400	30,627,074	2.38%
2024-06-17	4.20	4.25	4.16	4.20	4.20	qfq	4,504,900	18,940,819	0.00%
2024-06-14	4.22	4.22	4.13	4.20	4.20	qfq	5,125,000	21,455,962	0.00%
2024-06-13	4.24	4.29	4.18	4.20	4.20	qfq	7,447,819	31,379,690	-1.64%
2024-06-12	4.17	4.27	4.12	4.27	4.27	qfq	6,888,900	29,155,736	2.15%
2024-06-11	4.20	4.21	4.06	4.18	4.18	qfq	7,691,280	31,777,780	0.24%
2024-06-07	4.19	4.26	4.08	4.17	4.17	qfq	12,715,499	52,836,027	4.77%
2024-06-06	4.19	4.22	3.90	3.98	3.98	qfq	19,903,450	79,904,054	-5.01%
2024-06-05	4.28	4.30	4.09	4.19	4.19	qfq	14,621,471	61,797,864	-4.99%
2024-06-04	4.50	4.56	4.34	4.41	4.41	qfq	13,298,589	58,391,293	-2.86%
2024-06-03	4.84	4.84	4.50	4.54	4.54	qfq	18,607,359	85,507,054	-6.00%
2024-05-31	4.78	4.85	4.76	4.83	4.83	qfq	6,631,820	31,914,890	1.47%
2024-05-30	4.78	4.82	4.75	4.76	4.76	qfq	6,793,399	32,538,070	-0.83%
2024-05-29	4.72	4.84	4.68	4.80	4.80	qfq	8,301,160	39,549,620	1.91%
2024-05-28	4.68	4.75	4.63	4.71	4.71	qfq	7,673,699	36,092,470	0.21%
2024-05-27	4.73	4.79	4.62	4.70	4.70	qfq	10,129,114	47,267,699	-0.84%
2024-05-24	4.63	4.88	4.62	4.74	4.74	qfq	21,220,870	101,035,676	-3.85%
2024-05-23	5.08	5.09	4.92	4.93	4.93	qfq	21,252,978	105,707,040	-3.90%
2024-05-22	5.27	5.32	5.10	5.13	5.13	qfq	33,027,888	169,865,312	-2.84%
2024-05-21	5.40	5.54	5.28	5.28	5.28	qfq	53,285,430	288,830,637	4.76%
2024-05-20	5.13	5.14	5.03	5.04	5.04	qfq	10,271,940	52,109,119	-1.75%
2024-05-17	5.07	5.13	5.00	5.13	5.13	qfq	7,782,710	39,513,285	1.18%
2024-05-16	5.06	5.11	5.03	5.07	5.07	qfq	8,996,700	45,637,356	0.20%
2024-05-15	5.10	5.16	5.04	5.06	5.06	qfq	7,132,900	36,339,986	-0.98%
2024-05-14	5.04	5.14	5.04	5.11	5.11	qfq	8,835,600	45,073,212	1.19%
2024-05-13	5.15	5.16	5.03	5.05	5.05	qfq	11,635,430	59,149,367	-3.07%
2024-05-10	5.34	5.36	5.20	5.21	5.21	qfq	10,929,510	57,175,371	-2.25%
2024-05-09	5.19	5.39	5.19	5.33	5.33	qfq	14,967,770	79,759,539	2.30%
2024-05-08	5.36	5.36	5.20	5.21	5.21	qfq	12,241,600	64,413,266	-2.62%
2024-05-07	5.38	5.39	5.31	5.35	5.35	qfq	10,555,700	56,431,843	-0.19%
2024-05-06	5.44	5.44	5.31	5.36	5.36	qfq	14,160,042	75,952,648	1.52%
2024-04-30	5.45	5.49	5.22	5.28	5.28	qfq	21,570,054	114,800,216	-4.86%
2024-04-29	5.28	5.55	5.25	5.55	5.55	qfq	16,508,892	90,101,744	4.32%
2024-04-26	5.21	5.36	5.20	5.32	5.32	qfq	14,648,700	77,665,609	1.33%
2024-04-25	5.20	5.33	5.17	5.25	5.25	qfq	12,142,000	63,776,466	1.55%
2024-04-24	5.05	5.18	5.03	5.17	5.17	qfq	10,349,170	53,061,975	2.17%
2024-04-23	5.06	5.11	4.99	5.06	5.06	qfq	9,782,492	49,408,225	1.40%
2024-04-22	5.08	5.08	4.83	4.99	4.99	qfq	13,940,542	69,417,083	-1.77%
2024-04-19	5.18	5.25	5.04	5.08	5.08	qfq	16,629,562	85,168,127	-2.50%
2024-04-18	5.11	5.37	5.02	5.21	5.21	qfq	23,602,212	123,537,746	1.36%
2024-04-17	4.82	5.15	4.82	5.14	5.14	qfq	24,443,768	123,555,494	6.86%
2024-04-16	5.29	5.30	4.81	4.81	4.81	qfq	25,144,400	123,464,330	-9.93%
2024-04-15	5.71	5.75	5.22	5.34	5.34	qfq	33,771,864	182,506,700	-7.77%
2024-04-12	5.91	6.00	5.76	5.79	5.79	qfq	19,512,000	114,369,937	-2.53%
2024-04-11	6.07	6.09	5.84	5.94	5.94	qfq	23,652,268	140,720,615	-2.94%
2024-04-10	6.07	6.28	5.96	6.12	6.12	qfq	45,555,290	277,168,890	-2.86%
2024-04-09	5.83	6.30	5.78	6.30	6.30	qfq	30,268,492	185,717,377	9.95%
2024-04-08	5.79	5.86	5.61	5.73	5.73	qfq	19,710,043	112,606,847	-2.22%
2024-04-03	6.03	6.03	5.80	5.86	5.86	qfq	18,209,200	106,933,204	-2.82%
2024-04-02	6.00	6.11	5.90	6.03	6.03	qfq	22,650,946	136,102,058	-0.17%
2024-04-01	6.01	6.07	5.93	6.04	6.04	qfq	19,768,998	118,842,041	0.83%
2024-03-29	5.89	6.00	5.82	5.99	5.99	qfq	19,485,863	115,595,977	1.01%
2024-03-28	5.77	5.98	5.75	5.93	5.93	qfq	21,974,218	129,452,389	2.77%
2024-03-27	5.97	6.02	5.77	5.77	5.77	qfq	24,437,794	143,757,117	-4.94%
2024-03-26	5.71	6.08	5.70	6.07	6.07	qfq	42,506,941	252,709,255	5.38%
2024-03-25	6.12	6.15	5.74	5.76	5.76	qfq	40,154,622	238,585,040	-5.42%
2024-03-22	6.31	6.32	6.03	6.09	6.09	qfq	49,761,027	304,833,243	-3.94%
2024-03-21	6.52	6.60	6.32	6.34	6.34	qfq	71,665,543	459,012,269	-5.65%
2024-03-20	6.78	7.20	6.46	6.72	6.72	qfq	120,964,014	822,430,669	2.13%
2024-03-19	6.15	6.58	6.09	6.58	6.58	qfq	63,690,872	410,323,722	10.03%
2024-03-18	5.48	5.98	5.48	5.98	5.98	qfq	28,994,463	165,154,500	9.93%
2024-03-15	5.35	5.44	5.32	5.44	5.44	qfq	12,056,080	64,866,055	0.93%
2024-03-14	5.42	5.48	5.29	5.39	5.39	qfq	14,354,030	77,189,924	-0.92%
2024-03-13	5.38	5.55	5.38	5.44	5.44	qfq	17,717,730	96,482,157	0.74%
2024-03-12	5.34	5.41	5.29	5.40	5.40	qfq	16,017,949	85,875,470	1.12%
2024-03-11	5.21	5.34	5.16	5.34	5.34	qfq	15,380,294	81,016,566	2.50%
2024-03-08	5.15	5.25	5.11	5.21	5.21	qfq	11,440,600	59,145,495	0.39%
2024-03-07	5.30	5.34	5.17	5.19	5.19	qfq	16,758,600	88,310,217	-0.38%
2024-03-06	5.10	5.30	5.08	5.21	5.21	qfq	15,173,529	79,100,026	1.76%
2024-03-05	5.27	5.32	5.10	5.12	5.12	qfq	17,948,952	93,399,978	-3.21%
2024-03-04	5.29	5.34	5.05	5.29	5.29	qfq	22,463,908	117,265,940	-0.56%
2024-03-01	5.19	5.32	5.14	5.32	5.32	qfq	21,487,701	112,846,237	2.50%
2024-02-29	4.87	5.19	4.85	5.19	5.19	qfq	23,628,532	119,641,058	4.43%
2024-02-28	5.45	5.55	4.95	4.97	4.97	qfq	45,342,932	239,654,082	-9.64%
2024-02-27	5.25	5.54	5.25	5.50	5.50	qfq	29,297,344	158,358,283	5.57%
2024-02-26	5.14	5.38	5.13	5.21	5.21	qfq	28,848,464	150,549,949	1.96%
2024-02-23	4.81	5.14	4.80	5.11	5.11	qfq	28,500,348	141,487,337	6.68%
2024-02-22	4.61	4.79	4.59	4.79	4.79	qfq	16,641,900	78,210,777	3.90%
2024-02-21	4.46	4.79	4.43	4.61	4.61	qfq	22,149,319	103,127,747	2.67%
2024-02-20	4.44	4.52	4.33	4.49	4.49	qfq	16,480,297	73,190,099	1.13%
2024-02-19	4.34	4.53	4.30	4.44	4.44	qfq	25,472,620	112,189,436	3.50%
2024-02-08	4.00	4.32	3.73	4.29	4.29	qfq	39,617,908	159,344,588	6.98%
2024-02-07	4.22	4.27	3.80	4.01	4.01	qfq	40,093,762	159,639,300	-4.98%
2024-02-06	4.16	4.41	3.93	4.22	4.22	qfq	31,880,900	130,571,109	-3.43%
2024-02-05	4.80	4.81	4.37	4.37	4.37	qfq	21,917,300	97,381,922	-9.90%
2024-02-02	5.25	5.35	4.67	4.85	4.85	qfq	21,285,200	106,095,625	-6.01%
2024-02-01	5.29	5.32	5.08	5.16	5.16	qfq	12,362,600	64,157,646	-2.46%
2024-01-31	5.65	5.65	5.26	5.29	5.29	qfq	13,497,000	73,059,871	-6.37%
2024-01-30	5.80	5.87	5.60	5.65	5.65	qfq	10,359,102	59,343,726	-2.25%
2024-01-29	6.20	6.20	5.73	5.78	5.78	qfq	15,913,200	93,549,693	-5.25%
2024-01-26	6.13	6.21	6.07	6.10	6.10	qfq	6,763,000	41,532,424	-0.16%
2024-01-25	5.88	6.13	5.81	6.11	6.11	qfq	8,448,650	50,668,587	3.91%
2024-01-24	5.84	5.99	5.62	5.88	5.88	qfq	12,394,300	71,947,353	1.03%
2024-01-23	5.87	5.99	5.68	5.82	5.82	qfq	12,965,650	75,093,324	-1.52%
2024-01-22	6.35	6.42	5.81	5.91	5.91	qfq	14,179,800	86,358,921	-7.22%
2024-01-19	6.48	6.52	6.35	6.37	6.37	qfq	6,250,000	40,114,650	-1.70%
2024-01-18	6.58	6.62	6.28	6.48	6.48	qfq	10,149,700	65,040,381	-1.52%
2024-01-17	6.78	6.80	6.55	6.58	6.58	qfq	5,910,600	39,461,632	-3.24%
2024-01-16	6.86	6.87	6.69	6.80	6.80	qfq	5,791,100	39,204,193	-0.29%
2024-01-15	6.88	6.88	6.75	6.82	6.82	qfq	6,166,810	42,039,932	-1.02%
2024-01-12	6.88	7.00	6.85	6.89	6.89	qfq	6,163,300	42,694,906	0.00%
2024-01-11	6.78	6.92	6.74	6.89	6.89	qfq	6,278,700	42,848,862	1.62%
2024-01-10	6.89	6.89	6.70	6.78	6.78	qfq	6,668,308	45,365,280	-1.45%
2024-01-09	6.86	7.02	6.83	6.88	6.88	qfq	7,703,600	53,248,328	0.15%
2024-01-08	6.98	7.02	6.85	6.87	6.87	qfq	6,265,100	43,361,014	-1.72%
2024-01-05	7.13	7.22	6.96	6.99	6.99	qfq	6,266,347	44,430,340	-2.10%
2024-01-04	7.16	7.19	7.11	7.14	7.14	qfq	4,531,008	32,401,730	-0.28%
2024-01-03	7.27	7.28	7.11	7.16	7.16	qfq	6,218,102	44,612,399	-0.83%
2024-01-02	7.18	7.29	7.14	7.22	7.22	qfq	7,043,500	51,113,273	0.56%
2023-12-29	7.08	7.19	7.04	7.18	7.18	qfq	6,329,716	45,223,857	1.41%
2023-12-28	6.89	7.11	6.81	7.08	7.08	qfq	6,462,880	45,249,358	2.61%
2023-12-27	6.92	6.92	6.79	6.90	6.90	qfq	4,850,640	33,242,476	1.17%
2023-12-26	6.95	6.95	6.80	6.82	6.82	qfq	4,690,370	32,088,949	-2.01%
2023-12-25	6.95	6.98	6.86	6.96	6.96	qfq	5,260,990	36,376,525	0.14%
2023-12-22	7.00	7.03	6.91	6.95	6.95	qfq	5,637,115	39,204,208	-0.86%
2023-12-21	6.91	7.02	6.81	7.01	7.01	qfq	7,486,500	51,724,130	0.86%
2023-12-20	7.03	7.11	6.94	6.95	6.95	qfq	4,549,990	31,956,137	-1.14%
2023-12-19	7.04	7.04	6.95	7.03	7.03	qfq	6,044,000	42,266,525	-0.14%
2023-12-18	7.08	7.13	7.01	7.04	7.04	qfq	6,970,565	49,279,371	-1.12%
2023-12-15	7.13	7.22	7.08	7.12	7.12	qfq	6,520,266	46,546,701	-0.28%
2023-12-14	7.16	7.23	7.12	7.14	7.14	qfq	5,608,400	40,186,745	0.14%
2023-12-13	7.09	7.27	7.05	7.13	7.13	qfq	9,753,900	69,787,828	0.71%
2023-12-12	7.17	7.20	7.06	7.08	7.08	qfq	7,483,840	53,194,342	-1.53%
2023-12-11	7.03	7.19	6.96	7.19	7.19	qfq	9,195,940	65,286,337	1.41%
2023-12-08	7.15	7.24	7.08	7.09	7.09	qfq	9,159,544	65,323,141	-0.84%
2023-12-07	7.27	7.33	7.12	7.15	7.15	qfq	10,868,844	78,020,593	-1.79%
2023-12-06	7.20	7.42	7.20	7.28	7.28	qfq	8,613,130	63,265,641	0.00%
2023-12-05	7.40	7.42	7.27	7.28	7.28	qfq	9,491,370	69,576,333	-1.75%
2023-12-04	7.37	7.44	7.35	7.41	7.41	qfq	9,001,050	66,633,670	1.09%
2023-12-01	7.45	7.45	7.27	7.33	7.33	qfq	8,369,180	61,252,759	-1.35%
2023-11-30	7.50	7.50	7.33	7.43	7.43	qfq	10,401,600	76,898,885	-0.93%
2023-11-29	7.51	7.57	7.45	7.50	7.50	qfq	10,343,700	77,752,084	-0.13%
2023-11-28	7.39	7.52	7.38	7.51	7.51	qfq	9,776,038	73,108,802	1.62%
2023-11-27	7.28	7.43	7.27	7.39	7.39	qfq	10,540,580	77,851,970	0.68%
2023-11-24	7.48	7.49	7.33	7.34	7.34	qfq	10,664,280	78,694,275	-2.00%
2023-11-23	7.29	7.55	7.29	7.49	7.49	qfq	13,305,100	99,232,896	2.46%
2023-11-22	7.35	7.45	7.30	7.31	7.31	qfq	12,945,950	95,481,208	-1.62%
2023-11-21	7.56	7.58	7.42	7.43	7.43	qfq	15,604,180	116,624,399	-2.24%
2023-11-20	7.46	7.66	7.40	7.60	7.60	qfq	21,778,400	164,284,822	2.56%
2023-11-17	7.32	7.47	7.26	7.41	7.41	qfq	14,859,100	109,895,612	0.68%
2023-11-16	7.31	7.45	7.30	7.36	7.36	qfq	18,732,436	138,253,467	0.27%
2023-11-15	7.31	7.42	7.22	7.34	7.34	qfq	17,477,840	127,996,224	0.82%
2023-11-14	7.26	7.31	7.19	7.28	7.28	qfq	17,864,000	129,297,100	0.00%
2023-11-13	7.34	7.45	7.13	7.28	7.28	qfq	28,636,350	207,912,998	-0.41%
2023-11-10	7.20	7.86	7.10	7.31	7.31	qfq	48,796,260	364,732,375	2.24%
2023-11-09	7.18	7.25	7.10	7.15	7.15	qfq	13,113,740	93,966,820	-0.83%
2023-11-08	7.26	7.33	7.16	7.21	7.21	qfq	15,147,402	109,387,100	-1.23%
2023-11-07	7.16	7.37	7.12	7.30	7.30	qfq	22,024,990	160,463,053	0.97%
2023-11-06	7.15	7.26	7.06	7.23	7.23	qfq	26,598,095	190,792,865	1.12%
2023-11-03	6.84	7.24	6.84	7.15	7.15	qfq	34,884,953	247,107,072	5.30%
2023-11-02	6.86	6.90	6.79	6.79	6.79	qfq	8,001,300	54,697,266	-0.88%
2023-11-01	6.74	6.90	6.69	6.85	6.85	qfq	12,343,370	84,283,185	1.63%
2023-10-31	6.79	6.86	6.69	6.74	6.74	qfq	10,817,000	73,011,090	-1.32%
2023-10-30	6.79	6.88	6.74	6.83	6.83	qfq	17,742,785	120,823,896	0.00%
2023-10-27	6.79	7.03	6.77	6.83	6.83	qfq	26,165,404	179,967,990	2.71%
2023-10-26	6.46	6.65	6.36	6.65	6.65	qfq	8,941,610	58,181,297	2.31%
2023-10-25	6.47	6.59	6.45	6.50	6.50	qfq	7,198,766	47,055,321	1.09%
2023-10-24	6.33	6.49	6.29	6.43	6.43	qfq	6,638,766	42,491,517	1.58%
2023-10-23	6.46	6.63	6.29	6.33	6.33	qfq	9,582,200	61,655,855	-1.71%
2023-10-20	6.37	6.59	6.34	6.44	6.44	qfq	7,849,780	50,887,577	0.63%
2023-10-19	6.48	6.52	6.39	6.40	6.40	qfq	6,272,470	40,390,832	-1.99%
2023-10-18	6.54	6.62	6.51	6.53	6.53	qfq	5,511,200	36,178,829	-0.76%
2023-10-17	6.68	6.70	6.53	6.58	6.58	qfq	6,020,600	39,609,443	-1.20%
2023-10-16	6.72	6.75	6.62	6.66	6.66	qfq	6,618,000	44,167,416	-1.04%
2023-10-13	6.69	6.81	6.67	6.73	6.73	qfq	8,427,475	56,744,674	0.00%
2023-10-12	6.59	6.75	6.58	6.73	6.73	qfq	11,596,093	77,519,531	2.12%
2023-10-11	6.65	6.65	6.53	6.59	6.59	qfq	7,601,300	50,067,132	-0.30%
2023-10-10	6.65	6.68	6.57	6.61	6.61	qfq	7,316,872	48,411,228	-0.45%
2023-10-09	6.55	6.67	6.54	6.64	6.64	qfq	8,265,100	54,729,671	1.07%
2023-09-28	6.48	6.62	6.46	6.57	6.57	qfq	9,167,760	60,200,106	1.70%
2023-09-27	6.57	6.62	6.45	6.46	6.46	qfq	11,385,700	74,343,478	-2.27%
2023-09-26	6.52	6.66	6.47	6.61	6.61	qfq	10,106,180	66,454,383	0.92%
2023-09-25	6.50	6.61	6.49	6.55	6.55	qfq	7,229,140	47,311,843	0.46%
2023-09-22	6.37	6.55	6.36	6.52	6.52	qfq	6,095,075	39,397,423	2.03%
2023-09-21	6.45	6.49	6.38	6.39	6.39	qfq	5,783,400	37,168,099	-1.08%
2023-09-20	6.52	6.56	6.46	6.46	6.46	qfq	6,202,500	40,312,349	-1.52%
2023-09-19	6.61	6.64	6.51	6.56	6.56	qfq	7,344,283	48,216,630	-1.20%
2023-09-18	6.40	6.72	6.36	6.64	6.64	qfq	14,156,030	93,771,443	3.27%
2023-09-15	6.41	6.50	6.38	6.43	6.43	qfq	6,355,187	40,917,247	0.16%
2023-09-14	6.54	6.54	6.39	6.42	6.42	qfq	7,522,767	48,429,301	-1.98%
2023-09-13	6.63	6.66	6.49	6.55	6.55	qfq	8,359,540	54,796,738	-1.50%
2023-09-12	6.63	6.70	6.60	6.65	6.65	qfq	8,475,646	56,356,174	0.61%
2023-09-11	6.52	6.65	6.50	6.61	6.61	qfq	9,488,000	62,419,363	1.07%
2023-09-08	6.48	6.56	6.46	6.54	6.54	qfq	7,023,102	45,878,080	0.77%
2023-09-07	6.66	6.66	6.49	6.49	6.49	qfq	9,693,540	63,468,174	-2.55%
2023-09-06	6.60	6.67	6.57	6.66	6.66	qfq	9,822,580	65,140,000	0.60%
2023-09-05	6.67	6.68	6.58	6.62	6.62	qfq	11,954,210	79,079,552	-1.19%
2023-09-04	6.73	6.75	6.58	6.70	6.70	qfq	16,787,100	111,668,084	-0.89%
2023-09-01	6.89	6.95	6.66	6.76	6.76	qfq	33,781,069	228,959,141	3.21%
2023-08-31	6.63	6.63	6.52	6.55	6.55	qfq	6,700,900	43,912,292	-1.65%
2023-08-30	6.55	6.75	6.52	6.66	6.66	qfq	14,061,039	93,689,400	1.68%
2023-08-29	6.24	6.58	6.19	6.55	6.55	qfq	17,299,569	111,972,841	5.14%
2023-08-28	6.50	6.58	6.20	6.23	6.23	qfq	15,513,499	99,015,924	0.16%
2023-08-25	6.28	6.38	6.20	6.22	6.22	qfq	7,459,200	46,770,581	-1.58%
2023-08-24	6.38	6.43	6.27	6.32	6.32	qfq	8,901,340	56,474,286	-0.63%
2023-08-23	6.44	6.48	6.35	6.36	6.36	qfq	9,109,100	58,351,605	-2.00%
2023-08-22	6.48	6.60	6.36	6.49	6.49	qfq	10,677,900	68,866,155	-0.46%
2023-08-21	6.63	6.66	6.49	6.52	6.52	qfq	7,833,400	51,314,450	-1.21%
2023-08-18	6.70	6.75	6.59	6.60	6.60	qfq	8,670,450	57,964,899	-1.20%
2023-08-17	6.49	6.76	6.46	6.68	6.68	qfq	15,377,640	102,122,826	3.25%
2023-08-16	6.67	6.67	6.46	6.47	6.47	qfq	12,642,000	82,503,455	-3.43%
2023-08-15	6.67	6.75	6.60	6.70	6.70	qfq	9,550,911	63,793,930	0.75%
2023-08-14	6.55	6.66	6.52	6.65	6.65	qfq	6,465,760	42,538,384	0.76%
2023-08-11	6.72	6.73	6.60	6.60	6.60	qfq	6,732,500	44,905,676	-1.35%
2023-08-10	6.70	6.75	6.66	6.69	6.69	qfq	6,404,440	42,904,855	-0.45%
2023-08-09	6.82	6.82	6.69	6.72	6.72	qfq	8,199,700	55,244,698	-1.61%
2023-08-08	6.88	6.94	6.77	6.83	6.83	qfq	11,591,800	79,229,227	-0.73%
2023-08-07	6.93	7.00	6.85	6.88	6.88	qfq	11,633,100	80,429,916	-0.86%
2023-08-04	6.95	7.06	6.92	6.94	6.94	qfq	18,053,270	125,761,270	-1.28%
2023-08-03	7.15	7.18	7.00	7.03	7.03	qfq	16,888,030	119,711,074	-2.50%
2023-08-02	7.17	7.31	7.11	7.21	7.21	qfq	13,955,735	100,579,249	0.00%
2023-08-01	7.20	7.34	7.10	7.21	7.21	qfq	27,280,003	196,198,115	-1.23%
2023-07-31	7.25	7.55	7.15	7.30	7.30	qfq	29,263,485	215,714,961	0.27%
2023-07-28	7.49	7.49	7.17	7.28	7.28	qfq	53,333,607	390,169,247	-6.91%
2023-07-27	8.37	8.37	7.45	7.82	7.82	qfq	98,211,246	797,048,652	2.76%
2023-07-26	7.55	7.74	7.47	7.61	7.61	qfq	14,140,570	107,556,003	0.13%
2023-07-25	7.60	7.75	7.52	7.60	7.60	qfq	18,218,586	138,544,586	1.20%
2023-07-24	7.43	7.51	7.32	7.51	7.51	qfq	12,183,060	90,543,784	0.27%
2023-07-21	7.55	7.62	7.36	7.49	7.49	qfq	17,276,770	129,071,767	-1.71%
2023-07-20	7.66	7.67	7.45	7.62	7.62	qfq	22,611,655	170,964,511	-0.91%
2023-07-19	7.74	7.80	7.57	7.69	7.69	qfq	20,444,723	156,524,427	-1.41%
2023-07-18	7.68	7.90	7.51	7.80	7.80	qfq	49,347,635	380,395,840	1.83%