SECURITY DETAIL · RAW DATA

九鼎新材002201.SZ

ASZSECNYSTOCK

最近收盘价7.512026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）18,634,712

成交额（元）142,667,808

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 4 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
2026-06-12	2026-06-18	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-05	2026-01-09	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-01	2025-07-07	cash_dividend	0.014	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-26	cash_dividend	0.005	—	—	—	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	7.97	7.97	7.38	7.51	7.51	qfq	18,634,712	142,667,808	-5.30%
2026-07-16	7.99	8.16	7.89	7.93	7.93	qfq	15,094,497	120,648,097	-1.98%
2026-07-15	8.39	8.42	8.06	8.09	8.09	qfq	15,950,244	130,905,428	-3.46%
2026-07-14	8.03	8.39	7.89	8.38	8.38	qfq	22,543,026	183,815,950	3.33%
2026-07-13	8.82	8.82	8.05	8.11	8.11	qfq	28,585,832	237,497,456	-9.08%
2026-07-10	8.80	9.28	8.66	8.92	8.92	qfq	34,311,175	308,581,949	2.53%
2026-07-09	8.62	8.87	8.33	8.70	8.70	qfq	21,619,028	186,359,490	0.81%
2026-07-08	9.01	9.02	8.62	8.63	8.63	qfq	19,866,933	173,757,044	-3.79%
2026-07-07	9.33	9.45	8.94	8.97	8.97	qfq	24,434,796	222,511,122	-4.37%
2026-07-06	10.29	10.37	9.30	9.38	9.38	qfq	43,219,542	418,177,153	-9.02%
2026-07-03	10.53	10.56	10.23	10.31	10.31	qfq	24,135,915	250,973,540	0.19%
2026-07-02	10.56	10.85	10.25	10.29	10.29	qfq	29,797,228	312,799,509	-3.92%
2026-07-01	10.95	11.01	10.41	10.71	10.71	qfq	38,236,337	406,806,235	-2.01%
2026-06-30	10.74	11.05	10.28	10.93	10.93	qfq	40,414,701	435,069,725	1.30%
2026-06-29	11.80	11.97	10.79	10.79	10.79	qfq	42,333,240	467,632,700	-10.01%
2026-06-26	12.00	12.60	11.50	11.99	11.99	qfq	45,452,114	548,566,229	-2.44%
2026-06-25	13.00	13.18	11.95	12.29	12.29	qfq	68,096,462	861,048,753	-7.45%
2026-06-24	12.81	13.65	12.36	13.28	13.28	qfq	71,812,856	943,184,756	2.15%
2026-06-23	13.01	13.23	12.49	13.00	13.00	qfq	61,282,003	785,329,336	-2.03%
2026-06-22	12.23	13.32	12.13	13.27	13.27	qfq	78,815,363	1,009,492,552	8.42%
2026-06-18	12.50	12.66	11.95	12.24	12.24	qfq	80,581,379	988,341,964	-4.08%
2026-06-17	11.46	12.76	11.40	12.76	12.74	qfq	58,635,147	729,626,170	10.00%
2026-06-16	11.17	11.88	11.11	11.60	11.59	qfq	52,939,104	616,826,446	2.38%
2026-06-15	10.82	11.34	10.76	11.33	11.32	qfq	41,281,349	460,829,922	3.66%
2026-06-12	11.37	11.45	10.70	10.93	10.92	qfq	50,104,499	550,863,082	-2.84%
2026-06-11	10.79	11.40	10.61	11.25	11.24	qfq	56,393,873	627,398,536	2.46%
2026-06-10	10.75	11.09	10.57	10.98	10.97	qfq	47,194,617	513,123,111	0.09%
2026-06-09	10.42	11.23	10.38	10.97	10.96	qfq	56,096,458	607,743,689	7.34%
2026-06-08	10.47	10.69	10.10	10.22	10.21	qfq	22,914,721	237,803,865	-3.31%
2026-06-05	10.50	10.87	10.10	10.57	10.56	qfq	33,675,101	354,415,473	1.34%
2026-06-04	10.67	10.71	10.36	10.43	10.42	qfq	21,891,583	229,206,128	-2.61%
2026-06-03	10.80	10.94	10.60	10.71	10.70	qfq	23,087,010	249,261,979	-1.38%
2026-06-02	11.00	11.00	10.46	10.86	10.85	qfq	18,669,859	200,297,221	0.00%
2026-06-01	11.10	11.10	10.85	10.86	10.85	qfq	17,217,880	188,595,256	-1.81%
2026-05-29	11.84	11.84	10.98	11.06	11.05	qfq	34,980,866	394,357,889	-6.19%
2026-05-28	11.35	11.86	11.20	11.79	11.78	qfq	33,975,254	394,326,149	3.60%
2026-05-27	11.87	12.13	11.18	11.38	11.37	qfq	37,063,090	427,067,978	-4.21%
2026-05-26	12.08	12.30	11.53	11.88	11.87	qfq	37,891,493	447,172,061	-2.46%
2026-05-25	12.34	12.40	12.06	12.18	12.17	qfq	35,797,590	437,594,956	0.25%
2026-05-22	11.70	12.28	11.60	12.15	12.14	qfq	36,477,247	440,252,293	4.83%
2026-05-21	12.36	12.40	11.53	11.59	11.58	qfq	37,518,639	452,572,881	-2.52%
2026-05-20	11.94	11.98	11.58	11.89	11.88	qfq	30,407,955	358,405,777	-1.49%
2026-05-19	12.68	12.69	11.85	12.07	12.06	qfq	49,096,841	593,336,245	-5.41%
2026-05-18	12.68	12.95	12.45	12.76	12.74	qfq	27,441,451	349,348,393	-0.08%
2026-05-15	13.40	13.51	12.65	12.77	12.75	qfq	42,808,165	552,819,633	-4.34%
2026-05-14	14.19	14.19	13.35	13.35	13.33	qfq	60,199,323	821,476,398	-6.84%
2026-05-13	13.95	14.70	13.74	14.33	14.31	qfq	69,512,639	985,262,897	1.56%
2026-05-12	14.20	14.43	13.71	14.11	14.09	qfq	53,778,123	751,229,579	-1.40%
2026-05-11	14.60	14.83	14.20	14.31	14.29	qfq	65,925,031	946,185,837	-1.45%
2026-05-08	14.35	14.61	13.88	14.52	14.50	qfq	81,598,669	1,175,555,395	0.21%
2026-05-07	14.08	14.56	13.91	14.49	14.47	qfq	92,799,193	1,337,123,621	4.77%
2026-05-06	13.50	14.12	13.40	13.83	13.81	qfq	69,967,734	967,635,340	3.29%
2026-04-30	13.82	13.82	13.03	13.39	13.37	qfq	82,130,225	1,101,706,628	-4.01%
2026-04-29	14.02	14.48	13.80	13.95	13.93	qfq	86,841,049	1,225,418,939	-3.26%
2026-04-28	13.77	14.66	13.60	14.42	14.40	qfq	98,567,444	1,410,089,452	2.05%
2026-04-27	13.78	14.55	13.55	14.13	14.11	qfq	92,873,980	1,320,792,913	-0.49%
2026-04-24	14.20	15.28	14.20	14.20	14.18	qfq	128,817,179	1,890,480,026	-4.05%
2026-04-23	15.98	16.85	14.74	14.80	14.78	qfq	189,789,398	2,974,735,651	-3.39%
2026-04-22	13.93	15.32	13.93	15.32	15.30	qfq	180,089,191	2,707,913,114	9.98%
2026-04-21	12.49	13.93	12.38	13.93	13.91	qfq	94,426,234	1,244,001,697	10.03%
2026-04-20	12.20	12.66	12.11	12.66	12.65	qfq	60,579,974	753,273,285	3.60%
2026-04-17	12.14	12.48	12.09	12.22	12.21	qfq	42,425,858	518,733,042	-0.24%
2026-04-16	11.79	12.52	11.65	12.25	12.24	qfq	57,831,977	705,239,744	3.90%
2026-04-15	11.97	12.12	11.71	11.79	11.78	qfq	40,959,556	486,890,389	-1.83%
2026-04-14	12.20	12.20	11.86	12.01	12.00	qfq	56,128,592	670,412,938	-1.56%
2026-04-13	11.34	12.20	11.31	12.20	12.19	qfq	78,970,691	941,647,020	5.72%
2026-04-10	11.40	12.04	11.28	11.54	11.53	qfq	40,439,528	471,864,337	3.04%
2026-04-09	11.32	11.37	11.06	11.20	11.19	qfq	18,077,134	202,597,298	-2.44%
2026-04-08	11.23	11.50	11.23	11.48	11.47	qfq	24,340,767	277,628,845	4.27%
2026-04-07	11.01	11.25	10.98	11.01	11.00	qfq	18,447,878	205,110,242	0.09%
2026-04-03	11.66	11.67	10.96	11.00	10.99	qfq	29,922,321	333,101,392	-4.93%
2026-04-02	11.60	11.84	11.46	11.57	11.56	qfq	35,515,368	412,054,681	-1.62%
2026-04-01	11.55	12.05	11.46	11.76	11.75	qfq	51,077,683	598,941,876	1.20%
2026-03-31	11.39	11.88	11.37	11.62	11.61	qfq	42,980,940	501,230,573	1.04%
2026-03-30	10.96	11.55	10.96	11.50	11.49	qfq	28,715,744	326,555,191	2.95%
2026-03-27	10.81	11.27	10.81	11.17	11.16	qfq	20,429,596	226,966,729	0.81%
2026-03-26	11.00	11.27	10.91	11.08	11.07	qfq	22,948,028	254,231,132	0.73%
2026-03-25	10.75	11.06	10.75	11.00	10.99	qfq	16,845,232	185,044,088	3.19%
2026-03-24	10.66	10.75	10.30	10.66	10.65	qfq	18,643,420	195,838,059	3.09%
2026-03-23	10.78	10.92	10.25	10.34	10.33	qfq	20,600,384	217,591,054	-4.96%
2026-03-20	11.22	11.28	10.88	10.88	10.87	qfq	15,570,129	172,084,172	-2.68%
2026-03-19	11.42	11.46	11.13	11.18	11.17	qfq	15,612,352	175,779,922	-3.54%
2026-03-18	11.49	11.63	11.33	11.59	11.58	qfq	15,582,259	178,987,862	1.22%
2026-03-17	11.80	11.89	11.38	11.45	11.44	qfq	14,336,174	166,849,506	-2.47%
2026-03-16	11.70	11.79	11.50	11.74	11.73	qfq	15,577,540	181,618,064	0.00%
2026-03-13	12.03	12.07	11.69	11.74	11.73	qfq	19,701,629	233,894,954	-2.09%
2026-03-12	12.25	12.27	11.93	11.99	11.98	qfq	19,678,291	237,281,663	-2.36%
2026-03-11	12.49	12.55	12.21	12.28	12.27	qfq	21,463,380	264,290,248	-2.00%
2026-03-10	12.37	12.70	12.37	12.53	12.52	qfq	21,403,100	268,234,290	1.70%
2026-03-09	12.14	12.32	11.93	12.32	12.31	qfq	25,693,156	311,194,070	-0.40%
2026-03-06	12.33	12.58	12.13	12.37	12.36	qfq	18,964,474	235,569,067	0.32%
2026-03-05	12.37	12.50	12.23	12.33	12.32	qfq	20,908,730	258,259,969	1.31%
2026-03-04	11.88	12.39	11.82	12.17	12.16	qfq	30,271,262	368,735,037	0.75%
2026-03-03	13.23	13.26	12.02	12.08	12.07	qfq	49,891,488	621,857,046	-8.90%
2026-03-02	13.39	13.66	13.21	13.26	13.24	qfq	35,877,302	479,319,505	-3.70%
2026-02-27	13.75	13.87	13.62	13.77	13.75	qfq	32,756,586	450,186,799	-0.72%
2026-02-26	13.74	13.95	13.65	13.87	13.85	qfq	49,424,551	684,422,558	0.00%
2026-02-25	13.68	13.90	13.50	13.87	13.85	qfq	54,114,686	746,254,247	1.39%
2026-02-24	13.00	14.00	13.00	13.68	13.66	qfq	70,682,220	962,664,776	6.88%
2026-02-13	13.20	13.22	12.76	12.80	12.78	qfq	46,747,718	605,379,256	-3.03%
2026-02-12	13.35	13.46	13.05	13.20	13.18	qfq	82,650,591	1,096,826,462	-4.07%
2026-02-11	12.90	14.22	12.81	13.76	13.74	qfq	114,615,943	1,602,974,131	6.42%
2026-02-10	13.41	13.41	12.61	12.93	12.91	qfq	61,920,186	802,448,727	-4.22%
2026-02-09	13.70	14.10	13.42	13.50	13.48	qfq	55,353,941	757,844,212	0.90%
2026-02-06	13.69	14.06	13.15	13.38	13.36	qfq	60,605,815	821,610,352	-4.02%
2026-02-05	13.80	14.38	13.52	13.94	13.92	qfq	55,095,935	766,559,719	-3.33%
2026-02-04	13.95	14.85	13.86	14.42	14.40	qfq	83,271,708	1,201,781,165	1.69%
2026-02-03	13.57	14.37	13.37	14.18	14.16	qfq	85,261,186	1,191,268,437	5.51%
2026-02-02	13.87	14.05	13.26	13.44	13.42	qfq	61,478,484	842,486,913	-0.96%
2026-01-30	14.25	14.81	13.50	13.57	13.55	qfq	87,041,516	1,207,979,109	-7.05%
2026-01-29	14.99	15.32	14.30	14.60	14.58	qfq	108,475,527	1,598,316,303	-6.59%
2026-01-28	14.68	15.98	13.91	15.63	15.61	qfq	158,948,058	2,372,509,100	3.99%
2026-01-27	14.66	15.48	14.66	15.03	15.01	qfq	148,521,094	2,232,232,366	-7.68%
2026-01-26	15.33	16.28	14.88	16.28	16.26	qfq	198,657,995	3,100,364,762	10.00%
2026-01-23	14.29	15.25	13.55	14.80	14.78	qfq	220,462,168	3,213,330,607	6.78%
2026-01-22	12.63	13.86	12.63	13.86	13.84	qfq	86,003,737	1,159,385,669	10.00%
2026-01-21	14.10	14.93	12.55	12.60	12.59	qfq	205,159,605	2,752,948,711	-9.61%
2026-01-20	13.69	13.94	13.00	13.94	13.92	qfq	193,721,313	2,651,587,330	10.02%
2026-01-19	11.48	12.67	11.39	12.67	12.66	qfq	66,194,907	818,820,043	9.98%
2026-01-16	11.82	12.60	11.13	11.52	11.51	qfq	112,131,819	1,310,214,407	-4.64%
2026-01-15	13.00	13.77	11.90	12.08	12.07	qfq	168,551,956	2,149,688,556	-3.51%
2026-01-14	11.26	12.52	11.25	12.52	12.51	qfq	72,289,590	878,891,238	10.02%
2026-01-13	12.15	12.23	11.38	11.38	11.37	qfq	98,677,345	1,155,235,606	-6.18%
2026-01-12	11.87	12.31	11.86	12.13	12.12	qfq	119,722,268	1,447,607,500	4.30%
2026-01-09	12.51	12.95	11.53	11.63	11.62	qfq	151,414,823	1,853,032,741	-1.27%
2026-01-08	10.61	11.78	10.52	11.78	11.76	qfq	118,865,652	1,367,836,443	9.99%
2026-01-07	11.02	11.10	10.67	10.71	10.69	qfq	69,051,910	747,375,625	-4.12%
2026-01-06	10.88	11.50	10.80	11.17	11.15	qfq	81,089,762	904,531,831	2.10%
2026-01-05	11.43	11.53	10.81	10.94	10.92	qfq	85,667,835	945,956,091	-4.20%
2025-12-31	11.63	11.79	11.03	11.42	11.40	qfq	132,214,163	1,513,715,678	-4.36%
2025-12-30	10.40	12.33	10.10	11.94	11.92	qfq	205,358,045	2,317,616,000	6.51%
2025-12-29	12.56	12.66	11.21	11.21	11.19	qfq	154,485,798	1,787,261,273	-9.96%
2025-12-26	12.45	12.45	12.45	12.45	12.42	qfq	43,695,906	544,014,030	9.98%
2025-12-25	11.32	11.32	11.32	11.32	11.30	qfq	6,519,438	73,800,038	10.01%
2025-12-24	10.00	10.29	9.86	10.29	10.27	qfq	21,227,055	215,992,314	10.05%
2025-12-23	8.50	9.35	8.39	9.35	9.33	qfq	35,324,374	321,152,533	10.00%
2025-12-22	8.40	8.60	8.40	8.50	8.48	qfq	22,261,247	189,887,289	1.55%
2025-12-19	8.23	8.41	8.23	8.37	8.35	qfq	14,532,506	120,797,743	1.70%
2025-12-18	8.24	8.36	8.16	8.23	8.21	qfq	12,571,860	104,000,847	-1.44%
2025-12-17	8.16	8.36	8.12	8.35	8.33	qfq	21,833,060	179,834,939	1.58%
2025-12-16	8.49	8.50	8.16	8.22	8.20	qfq	23,995,960	198,487,377	-3.41%
2025-12-15	8.32	8.60	8.26	8.51	8.49	qfq	31,690,066	269,045,868	2.16%
2025-12-12	8.32	8.51	8.21	8.33	8.31	qfq	28,980,191	241,931,339	-0.95%
2025-12-11	8.19	8.70	8.16	8.41	8.39	qfq	43,706,825	366,862,767	3.06%
2025-12-10	7.91	8.30	7.88	8.16	8.14	qfq	22,869,268	185,817,668	3.16%
2025-12-09	8.07	8.08	7.86	7.91	7.89	qfq	13,958,160	110,621,493	-2.10%
2025-12-08	8.00	8.25	8.00	8.08	8.06	qfq	20,998,615	171,138,429	2.15%
2025-12-05	7.81	8.00	7.77	7.91	7.89	qfq	10,830,043	85,653,783	1.28%
2025-12-04	7.78	7.85	7.69	7.81	7.79	qfq	7,314,180	56,878,144	0.26%
2025-12-03	7.88	7.95	7.70	7.79	7.77	qfq	9,140,426	71,436,636	-1.52%
2025-12-02	8.03	8.03	7.87	7.91	7.89	qfq	9,705,276	76,729,685	-1.62%
2025-12-01	8.02	8.23	7.98	8.04	8.02	qfq	13,219,190	107,066,670	0.63%
2025-11-28	7.89	8.02	7.79	7.99	7.97	qfq	10,296,462	81,476,694	1.27%
2025-11-27	7.97	8.04	7.86	7.89	7.87	qfq	10,686,397	84,947,539	-1.00%
2025-11-26	8.20	8.20	7.91	7.97	7.95	qfq	16,493,476	132,484,597	-2.57%
2025-11-25	8.11	8.42	8.09	8.18	8.16	qfq	22,342,131	184,432,946	2.38%
2025-11-24	8.12	8.16	7.90	7.99	7.97	qfq	17,210,854	137,653,397	-0.99%
2025-11-21	8.29	8.34	7.94	8.07	8.05	qfq	29,305,127	237,922,669	-3.58%
2025-11-20	7.86	8.56	7.86	8.37	8.35	qfq	53,722,176	445,190,129	6.49%
2025-11-19	8.09	8.14	7.75	7.86	7.84	qfq	16,296,752	128,596,686	-2.84%
2025-11-18	8.23	8.36	8.06	8.09	8.07	qfq	13,047,318	105,952,815	-1.94%
2025-11-17	8.40	8.42	8.18	8.25	8.23	qfq	14,400,060	118,954,578	-2.02%
2025-11-14	8.51	8.61	8.39	8.42	8.40	qfq	12,406,287	105,325,746	-1.86%
2025-11-13	8.48	8.73	8.48	8.58	8.56	qfq	14,357,931	123,406,008	0.70%
2025-11-12	8.66	8.68	8.48	8.52	8.50	qfq	11,151,265	95,349,864	-1.50%
2025-11-11	8.48	8.76	8.44	8.65	8.63	qfq	17,206,388	148,559,276	2.13%
2025-11-10	8.51	8.60	8.44	8.47	8.45	qfq	15,724,068	133,502,557	-1.05%
2025-11-07	8.63	8.72	8.48	8.56	8.54	qfq	14,287,600	122,913,087	-0.81%
2025-11-06	8.77	8.79	8.57	8.63	8.61	qfq	14,629,361	126,167,446	-1.71%
2025-11-05	8.40	8.84	8.37	8.78	8.76	qfq	25,696,935	222,464,205	3.91%
2025-11-04	8.72	8.72	8.44	8.45	8.43	qfq	19,590,088	166,820,363	-2.76%
2025-11-03	8.56	8.73	8.42	8.69	8.67	qfq	24,047,771	207,054,691	1.64%
2025-10-31	8.47	8.66	8.42	8.55	8.53	qfq	20,883,166	178,778,276	1.06%
2025-10-30	8.40	8.60	8.34	8.46	8.44	qfq	21,841,511	184,802,094	0.71%
2025-10-29	8.37	8.45	8.28	8.40	8.38	qfq	24,326,184	203,863,653	2.07%
2025-10-28	8.02	8.27	8.01	8.23	8.21	qfq	18,463,828	151,355,899	1.98%
2025-10-27	7.98	8.15	7.98	8.07	8.05	qfq	13,594,680	109,644,357	0.75%
2025-10-24	8.18	8.21	7.94	8.01	7.99	qfq	16,002,802	128,597,488	-2.08%
2025-10-23	8.21	8.24	8.07	8.18	8.16	qfq	10,512,952	85,410,476	-0.24%
2025-10-22	8.12	8.25	8.07	8.20	8.18	qfq	11,449,406	93,716,013	0.61%
2025-10-21	8.12	8.19	8.05	8.15	8.13	qfq	15,461,104	125,720,138	0.00%
2025-10-20	7.74	8.47	7.74	8.15	8.13	qfq	29,649,856	241,070,021	5.57%
2025-10-17	7.80	7.91	7.69	7.72	7.70	qfq	10,369,832	80,346,989	-1.66%
2025-10-16	8.00	8.00	7.80	7.85	7.83	qfq	10,139,126	79,965,754	-1.75%
2025-10-15	8.15	8.18	7.91	7.99	7.97	qfq	14,521,720	116,279,800	-1.96%
2025-10-14	8.18	8.37	8.11	8.15	8.13	qfq	19,444,489	159,922,892	0.12%
2025-10-13	7.86	8.15	7.55	8.14	8.12	qfq	15,540,744	123,286,506	1.12%
2025-10-10	7.91	8.06	7.85	8.05	8.03	qfq	14,376,862	114,907,435	1.77%
2025-10-09	7.89	8.04	7.83	7.91	7.89	qfq	11,928,936	94,662,558	-0.25%
2025-09-30	7.90	8.10	7.86	7.93	7.91	qfq	14,567,492	116,350,263	0.51%
2025-09-29	7.72	7.92	7.58	7.89	7.87	qfq	15,628,058	122,341,421	1.41%
2025-09-26	7.66	8.08	7.60	7.78	7.76	qfq	22,054,739	173,428,888	1.70%
2025-09-25	7.73	7.84	7.64	7.65	7.63	qfq	10,066,339	77,670,196	-1.29%
2025-09-24	7.58	7.75	7.52	7.75	7.73	qfq	8,072,552	61,912,816	1.84%
2025-09-23	7.80	7.82	7.48	7.61	7.59	qfq	12,697,612	96,404,461	-2.31%
2025-09-22	7.86	7.88	7.65	7.79	7.77	qfq	12,232,322	94,595,955	-1.14%
2025-09-19	8.06	8.08	7.80	7.88	7.86	qfq	14,234,928	112,460,032	-2.23%
2025-09-18	8.10	8.33	7.98	8.06	8.04	qfq	21,533,130	175,904,079	-0.74%
2025-09-17	8.18	8.30	8.10	8.12	8.10	qfq	11,640,724	95,109,141	-1.22%
2025-09-16	8.19	8.25	8.04	8.22	8.20	qfq	13,502,208	109,798,338	0.37%
2025-09-15	8.28	8.28	8.11	8.19	8.17	qfq	14,602,916	119,466,602	-1.09%
2025-09-12	8.46	8.48	8.23	8.28	8.26	qfq	17,173,957	143,011,625	-2.59%
2025-09-11	8.24	8.52	8.19	8.50	8.48	qfq	20,568,722	172,893,266	2.66%
2025-09-10	8.40	8.47	8.16	8.28	8.26	qfq	18,836,988	156,124,136	-1.43%
2025-09-09	8.49	8.75	8.36	8.40	8.38	qfq	24,916,835	212,543,421	-1.64%
2025-09-08	8.48	8.60	8.38	8.54	8.52	qfq	18,516,515	157,843,434	1.07%
2025-09-05	8.07	8.48	8.07	8.45	8.43	qfq	23,094,443	192,633,831	4.71%
2025-09-04	8.01	8.25	7.88	8.07	8.05	qfq	17,551,870	142,412,694	0.62%
2025-09-03	8.26	8.36	8.00	8.02	8.00	qfq	16,051,319	130,923,821	-3.02%
2025-09-02	8.45	8.57	8.23	8.27	8.25	qfq	18,344,350	153,196,131	-2.13%
2025-09-01	8.43	8.52	8.34	8.45	8.43	qfq	18,682,032	157,655,825	0.00%
2025-08-29	8.55	8.80	8.40	8.45	8.43	qfq	28,880,261	246,973,821	-1.17%
2025-08-28	8.19	8.57	8.19	8.55	8.53	qfq	36,616,045	308,859,939	4.65%
2025-08-27	8.55	8.55	8.16	8.17	8.15	qfq	27,064,546	226,671,339	-4.56%
2025-08-26	8.50	8.61	8.36	8.56	8.54	qfq	29,072,012	246,415,437	0.82%
2025-08-25	8.18	8.51	8.08	8.49	8.47	qfq	41,335,725	345,828,440	4.30%
2025-08-22	8.09	8.20	8.06	8.14	8.12	qfq	20,108,228	163,549,691	0.49%
2025-08-21	8.19	8.22	8.06	8.10	8.08	qfq	21,947,292	178,328,421	-1.46%
2025-08-20	8.19	8.25	8.11	8.22	8.20	qfq	26,679,031	217,712,357	-0.24%
2025-08-19	8.52	8.56	8.07	8.24	8.22	qfq	61,352,479	505,839,577	-5.50%
2025-08-18	8.86	8.99	8.63	8.72	8.70	qfq	52,285,641	459,203,140	-2.68%
2025-08-15	8.40	9.21	8.25	8.96	8.94	qfq	61,206,084	542,092,805	4.92%
2025-08-14	8.33	9.06	8.30	8.54	8.52	qfq	78,234,737	683,294,603	3.64%
2025-08-13	8.08	8.24	7.98	8.24	8.22	qfq	33,725,584	273,331,684	2.11%
2025-08-12	8.16	8.18	7.95	8.07	8.05	qfq	31,551,207	253,698,498	-0.74%
2025-08-11	7.73	8.13	7.68	8.13	8.11	qfq	49,541,036	397,092,503	5.31%
2025-08-08	7.66	7.81	7.58	7.72	7.70	qfq	23,932,812	184,686,468	1.05%
2025-08-07	7.66	7.70	7.59	7.64	7.62	qfq	12,046,082	92,084,363	0.13%
2025-08-06	7.62	7.65	7.54	7.63	7.61	qfq	9,858,136	75,031,449	-0.13%
2025-08-05	7.55	7.64	7.50	7.64	7.62	qfq	12,681,896	96,173,003	1.87%
2025-08-04	7.55	7.58	7.46	7.50	7.48	qfq	9,746,275	73,345,435	-0.79%
2025-08-01	7.55	7.66	7.51	7.56	7.54	qfq	8,800,656	66,726,758	-0.26%
2025-07-31	7.59	7.68	7.52	7.58	7.56	qfq	13,086,619	99,176,074	-0.66%
2025-07-30	7.70	7.74	7.57	7.63	7.61	qfq	11,409,200	87,315,493	-1.17%
2025-07-29	7.76	7.80	7.62	7.72	7.70	qfq	13,341,328	102,462,945	-0.39%
2025-07-28	7.63	7.77	7.60	7.75	7.73	qfq	13,922,556	107,295,650	1.31%
2025-07-25	7.77	7.77	7.64	7.65	7.63	qfq	16,213,537	124,581,470	-1.67%
2025-07-24	7.74	7.82	7.72	7.78	7.76	qfq	16,962,739	131,495,898	0.26%
2025-07-23	7.86	7.89	7.75	7.76	7.74	qfq	19,941,233	155,572,279	-1.77%
2025-07-22	7.99	8.08	7.85	7.90	7.88	qfq	28,177,829	223,937,524	-1.13%
2025-07-21	7.95	8.01	7.87	7.99	7.97	qfq	19,483,388	154,978,811	0.38%
2025-07-18	8.02	8.02	7.89	7.96	7.94	qfq	22,435,551	178,079,550	-0.62%
2025-07-17	7.99	8.04	7.83	8.01	7.99	qfq	25,446,040	202,833,957	0.63%
2025-07-16	8.04	8.09	7.93	7.96	7.94	qfq	29,810,333	238,047,115	-1.97%
2025-07-15	8.03	8.13	7.86	8.12	8.10	qfq	45,162,732	361,257,012	-0.37%
2025-07-14	8.30	8.36	8.01	8.15	8.13	qfq	54,314,673	442,437,053	0.87%
2025-07-11	8.34	8.47	7.93	8.08	8.06	qfq	98,584,487	799,430,558	-5.16%
2025-07-10	9.10	9.29	8.52	8.52	8.50	qfq	127,777,139	1,123,038,777	-10.03%
2025-07-09	9.11	9.99	8.83	9.47	9.45	qfq	170,724,537	1,587,380,466	4.18%
2025-07-08	8.26	9.09	8.03	9.09	9.07	qfq	147,911,091	1,294,712,497	10.05%
2025-07-07	7.81	8.26	7.81	8.26	8.24	qfq	23,325,931	189,353,462	9.84%
2025-07-04	6.84	7.52	6.70	7.52	7.49	qfq	60,424,110	439,707,474	9.94%
2025-07-03	6.74	6.85	6.69	6.84	6.81	qfq	16,765,916	113,627,267	1.94%
2025-07-02	6.80	6.85	6.69	6.71	6.68	qfq	23,978,236	162,029,638	-1.47%
2025-07-01	6.57	6.82	6.51	6.81	6.78	qfq	29,879,328	200,206,520	3.97%
2025-06-30	6.36	6.62	6.32	6.55	6.52	qfq	19,581,752	127,586,974	2.99%
2025-06-27	6.28	6.36	6.25	6.36	6.34	qfq	9,733,197	61,617,382	0.95%
2025-06-26	6.25	6.34	6.25	6.30	6.28	qfq	9,371,056	59,032,160	0.32%
2025-06-25	6.24	6.35	6.22	6.28	6.26	qfq	7,816,673	49,025,024	0.32%
2025-06-24	6.08	6.28	6.08	6.26	6.24	qfq	10,639,052	66,069,814	2.96%
2025-06-23	5.96	6.10	5.92	6.08	6.06	qfq	6,759,945	40,902,362	1.33%
2025-06-20	5.97	6.09	5.97	6.00	5.98	qfq	7,418,058	44,726,822	0.17%
2025-06-19	6.13	6.22	5.98	5.99	5.97	qfq	10,865,951	66,025,791	-1.96%
2025-06-18	6.20	6.20	6.07	6.11	6.09	qfq	8,988,856	55,003,042	-1.61%
2025-06-17	6.22	6.29	6.18	6.21	6.19	qfq	6,526,503	40,553,214	-0.48%
2025-06-16	6.17	6.29	6.16	6.24	6.22	qfq	7,000,691	43,663,136	0.00%
2025-06-13	6.40	6.40	6.18	6.24	6.22	qfq	12,780,175	79,883,979	-2.35%
2025-06-12	6.40	6.48	6.34	6.39	6.37	qfq	11,277,492	72,172,410	-0.62%
2025-06-11	6.28	6.48	6.24	6.43	6.41	qfq	16,930,708	107,968,930	2.88%
2025-06-10	6.46	6.47	6.19	6.25	6.23	qfq	16,815,401	105,882,693	-2.95%
2025-06-09	6.32	6.50	6.32	6.44	6.42	qfq	13,308,551	85,634,361	1.90%
2025-06-06	6.32	6.41	6.28	6.32	6.30	qfq	10,235,276	64,881,065	-0.47%
2025-06-05	6.36	6.53	6.29	6.35	6.33	qfq	13,810,360	88,017,144	-0.63%
2025-06-04	6.26	6.44	6.20	6.39	6.37	qfq	17,263,176	109,800,425	1.91%
2025-06-03	6.16	6.35	6.13	6.27	6.25	qfq	12,189,256	76,219,863	1.79%
2025-05-30	6.34	6.38	6.16	6.16	6.14	qfq	12,598,208	78,395,069	-2.84%
2025-05-29	6.26	6.37	6.26	6.34	6.32	qfq	9,421,286	59,601,084	1.12%
2025-05-28	6.41	6.42	6.26	6.27	6.25	qfq	9,779,362	61,785,829	-2.34%
2025-05-27	6.29	6.47	6.25	6.42	6.40	qfq	12,073,497	76,747,890	1.10%
2025-05-26	6.27	6.38	6.26	6.35	6.33	qfq	12,103,955	76,436,155	0.79%
2025-05-23	6.40	6.61	6.29	6.30	6.28	qfq	18,886,045	120,955,868	-2.78%
2025-05-22	6.71	6.74	6.42	6.48	6.45	qfq	28,829,597	188,636,610	-3.28%
2025-05-21	6.39	7.00	6.24	6.70	6.67	qfq	48,146,917	317,382,299	4.36%
2025-05-20	6.46	6.48	6.36	6.42	6.40	qfq	12,236,433	78,320,620	-0.77%
2025-05-19	6.39	6.47	6.35	6.47	6.44	qfq	12,525,152	80,461,562	0.62%
2025-05-16	6.35	6.54	6.35	6.43	6.41	qfq	14,427,406	93,303,633	0.63%
2025-05-15	6.50	6.51	6.35	6.39	6.37	qfq	17,577,102	112,837,178	-2.44%
2025-05-14	6.61	6.68	6.52	6.55	6.52	qfq	16,809,860	110,730,450	-0.46%
2025-05-13	6.77	6.80	6.57	6.58	6.55	qfq	19,516,392	129,607,973	-1.35%
2025-05-12	6.47	6.79	6.46	6.67	6.64	qfq	23,942,072	158,685,839	3.41%
2025-05-09	6.61	6.66	6.42	6.45	6.42	qfq	24,103,566	156,831,737	-3.15%
2025-05-08	6.79	6.79	6.58	6.66	6.63	qfq	28,620,706	190,805,285	-2.20%
2025-05-07	6.67	6.87	6.63	6.81	6.78	qfq	45,992,558	310,856,018	3.18%
2025-05-06	6.55	6.66	6.44	6.60	6.57	qfq	52,313,669	342,732,230	1.38%
2025-04-30	6.36	6.51	6.22	6.51	6.48	qfq	20,571,893	132,929,663	9.97%
2025-04-29	6.14	6.20	5.91	5.92	5.90	qfq	33,734,729	202,341,186	-4.82%
2025-04-28	6.89	6.92	6.22	6.22	6.20	qfq	56,239,899	360,096,498	-9.99%
2025-04-25	7.29	7.37	6.86	6.91	6.88	qfq	55,749,742	391,672,087	-2.81%
2025-04-24	7.23	7.80	7.06	7.11	7.08	qfq	79,523,313	585,024,365	-2.74%
2025-04-23	6.84	7.55	6.74	7.31	7.28	qfq	95,786,503	700,493,112	6.56%
2025-04-22	6.55	7.10	6.38	6.86	6.83	qfq	63,381,897	428,250,808	3.16%
2025-04-21	6.53	6.74	6.48	6.65	6.62	qfq	42,767,102	283,733,367	0.15%
2025-04-18	6.98	7.14	6.60	6.64	6.61	qfq	80,660,220	551,551,975	-1.92%
2025-04-17	6.24	6.77	6.14	6.77	6.74	qfq	46,414,408	308,723,121	10.08%
2025-04-16	6.47	6.50	6.12	6.15	6.13	qfq	40,440,274	251,929,360	-6.39%
2025-04-15	6.77	6.77	6.48	6.57	6.54	qfq	40,668,729	268,285,004	-3.10%
2025-04-14	6.43	7.00	6.32	6.78	6.75	qfq	59,584,149	397,299,685	5.44%
2025-04-11	6.20	6.54	6.13	6.43	6.41	qfq	56,961,866	362,610,788	2.06%
2025-04-10	6.05	6.66	6.00	6.30	6.28	qfq	59,575,142	377,663,732	2.61%
2025-04-09	6.10	6.29	5.73	6.14	6.12	qfq	56,038,808	333,009,596	-3.61%
2025-04-08	5.90	6.37	5.83	6.37	6.35	qfq	65,705,415	400,496,264	7.97%
2025-04-07	5.66	6.07	5.47	5.90	5.88	qfq	55,813,405	322,676,307	-2.96%
2025-04-03	5.88	6.28	5.81	6.08	6.06	qfq	70,243,166	427,276,260	2.01%
2025-04-02	5.44	5.96	5.37	5.96	5.94	qfq	26,319,662	154,846,861	9.96%
2025-04-01	5.39	5.50	5.39	5.42	5.40	qfq	7,881,833	42,978,510	0.93%
2025-03-31	5.36	5.56	5.31	5.37	5.35	qfq	10,753,335	58,159,210	-0.37%
2025-03-28	5.55	5.56	5.36	5.39	5.37	qfq	9,155,094	49,629,856	-2.71%
2025-03-27	5.62	5.63	5.46	5.54	5.52	qfq	7,916,031	43,758,825	-1.42%
2025-03-26	5.40	5.64	5.40	5.62	5.60	qfq	11,749,752	65,458,700	3.12%
2025-03-25	5.35	5.55	5.31	5.45	5.43	qfq	8,973,090	48,906,992	1.49%
2025-03-24	5.57	5.60	5.26	5.37	5.35	qfq	12,780,684	68,975,008	-4.28%
2025-03-21	5.59	5.66	5.55	5.61	5.59	qfq	9,873,636	55,265,086	-0.18%
2025-03-20	5.50	5.74	5.49	5.62	5.60	qfq	18,842,221	106,169,309	2.37%
2025-03-19	5.55	5.56	5.48	5.49	5.47	qfq	6,734,632	37,071,042	-1.26%
2025-03-18	5.56	5.59	5.52	5.56	5.54	qfq	5,194,684	28,847,603	0.00%
2025-03-17	5.51	5.59	5.51	5.56	5.54	qfq	6,847,836	38,028,517	0.36%
2025-03-14	5.46	5.54	5.42	5.54	5.52	qfq	7,072,380	38,845,116	1.28%
2025-03-13	5.49	5.51	5.38	5.47	5.45	qfq	7,006,438	38,039,863	-0.55%
2025-03-12	5.59	5.62	5.50	5.50	5.48	qfq	8,289,944	45,781,421	-1.61%
2025-03-11	5.46	5.59	5.41	5.59	5.57	qfq	8,857,745	48,819,016	1.64%
2025-03-10	5.41	5.56	5.41	5.50	5.48	qfq	7,672,277	42,187,667	1.29%
2025-03-07	5.40	5.50	5.36	5.43	5.41	qfq	6,124,024	33,271,150	0.18%
2025-03-06	5.35	5.46	5.29	5.42	5.40	qfq	7,323,382	39,442,875	1.69%
2025-03-05	5.39	5.42	5.25	5.33	5.31	qfq	6,622,617	35,136,768	-1.48%
2025-03-04	5.36	5.43	5.29	5.41	5.39	qfq	5,317,986	28,607,566	0.93%
2025-03-03	5.24	5.43	5.24	5.36	5.34	qfq	8,206,309	44,101,185	1.52%
2025-02-28	5.48	5.51	5.28	5.28	5.26	qfq	8,789,383	47,195,149	-4.17%
2025-02-27	5.56	5.59	5.41	5.51	5.49	qfq	8,782,841	48,346,932	-1.08%
2025-02-26	5.53	5.58	5.50	5.57	5.55	qfq	9,487,903	52,560,194	1.09%
2025-02-25	5.52	5.57	5.46	5.51	5.49	qfq	10,587,048	58,418,482	-1.43%
2025-02-24	5.38	5.74	5.24	5.59	5.57	qfq	23,305,880	127,832,777	2.57%
2025-02-21	5.40	5.46	5.25	5.45	5.43	qfq	11,782,776	63,173,167	1.68%
2025-02-20	5.28	5.37	5.24	5.36	5.34	qfq	7,708,387	40,995,987	1.90%
2025-02-19	5.23	5.29	5.19	5.26	5.24	qfq	5,813,920	30,460,818	0.96%
2025-02-18	5.37	5.39	5.15	5.21	5.19	qfq	6,686,880	35,233,165	-2.80%
2025-02-17	5.29	5.41	5.22	5.36	5.34	qfq	9,344,188	49,646,053	1.32%
2025-02-14	5.41	5.45	5.27	5.29	5.27	qfq	7,306,132	39,052,420	-2.22%
2025-02-13	5.39	5.47	5.33	5.41	5.39	qfq	8,932,136	48,262,010	1.12%
2025-02-12	5.31	5.35	5.28	5.35	5.33	qfq	6,243,606	33,163,907	0.56%
2025-02-11	5.29	5.39	5.22	5.32	5.30	qfq	10,749,880	57,097,000	0.38%
2025-02-10	5.26	5.32	5.23	5.30	5.28	qfq	9,519,877	50,165,235	0.76%
2025-02-07	5.20	5.30	5.17	5.26	5.24	qfq	9,030,596	47,458,498	1.35%
2025-02-06	5.10	5.19	5.02	5.19	5.17	qfq	6,872,240	35,139,818	1.76%
2025-02-05	5.07	5.13	5.02	5.10	5.08	qfq	5,451,193	27,703,866	1.19%
2025-01-27	5.07	5.19	4.99	5.04	5.02	qfq	8,551,860	43,677,551	-0.40%
2025-01-24	5.04	5.07	5.00	5.06	5.04	qfq	4,677,740	23,544,241	0.60%
2025-01-23	5.06	5.15	5.03	5.03	5.01	qfq	5,086,960	25,922,507	-0.20%
2025-01-22	5.15	5.23	5.01	5.04	5.02	qfq	7,093,972	36,177,222	-2.51%
2025-01-21	5.25	5.38	5.12	5.17	5.15	qfq	10,287,196	53,804,378	0.78%
2025-01-20	5.23	5.24	5.07	5.13	5.11	qfq	7,162,604	36,779,608	-0.39%
2025-01-17	5.10	5.26	5.07	5.15	5.13	qfq	5,274,820	27,170,090	0.19%
2025-01-16	5.15	5.31	5.12	5.14	5.12	qfq	7,493,916	38,982,900	0.00%
2025-01-15	5.04	5.20	4.94	5.14	5.12	qfq	9,565,452	48,678,056	2.19%
2025-01-14	4.81	5.03	4.78	5.03	5.01	qfq	6,787,568	33,585,293	4.79%
2025-01-13	4.67	4.80	4.61	4.80	4.78	qfq	4,778,490	22,600,286	0.84%
2025-01-10	4.99	5.00	4.76	4.76	4.74	qfq	5,146,000	25,051,921	-4.03%
2025-01-09	4.89	4.98	4.85	4.96	4.94	qfq	4,539,210	22,425,088	1.22%
2025-01-08	4.96	4.97	4.75	4.90	4.88	qfq	5,834,300	28,382,338	-0.81%
2025-01-07	4.77	4.97	4.77	4.94	4.92	qfq	6,682,860	32,390,266	4.22%
2025-01-06	4.71	4.82	4.51	4.74	4.72	qfq	7,611,073	35,761,990	-0.63%
2025-01-03	5.08	5.14	4.70	4.77	4.75	qfq	11,103,844	54,252,300	-6.10%
2025-01-02	5.19	5.28	5.04	5.08	5.06	qfq	7,633,186	39,339,182	-2.12%
2024-12-31	5.30	5.35	5.17	5.19	5.17	qfq	5,825,011	30,609,606	-2.08%
2024-12-30	5.30	5.38	5.16	5.30	5.28	qfq	6,739,092	35,383,117	-0.93%
2024-12-27	5.26	5.64	5.26	5.35	5.33	qfq	11,301,216	61,499,456	1.71%
2024-12-26	5.27	5.34	5.22	5.26	5.24	qfq	7,385,739	38,925,006	-0.19%
2024-12-25	5.45	5.47	5.15	5.27	5.25	qfq	12,870,787	67,507,769	-3.30%
2024-12-24	5.53	5.66	5.38	5.45	5.43	qfq	11,951,888	65,502,567	-1.62%
2024-12-23	6.10	6.10	5.51	5.54	5.52	qfq	21,202,361	120,788,622	-9.33%
2024-12-20	5.96	6.20	5.92	6.11	6.09	qfq	12,576,742	76,717,224	2.35%
2024-12-19	6.03	6.12	5.88	5.97	5.95	qfq	14,631,322	87,216,875	-2.77%
2024-12-18	6.26	6.40	6.10	6.14	6.12	qfq	18,606,636	115,290,838	-1.44%
2024-12-17	6.40	6.65	6.20	6.23	6.21	qfq	31,310,292	198,569,502	-5.46%
2024-12-16	6.14	6.69	6.05	6.59	6.56	qfq	54,657,424	357,500,154	8.39%
2024-12-13	6.36	6.39	6.06	6.08	6.06	qfq	19,410,600	119,753,316	-5.15%
2024-12-12	6.26	6.53	6.22	6.41	6.39	qfq	22,414,563	142,875,029	2.89%
2024-12-11	6.02	6.26	6.02	6.23	6.21	qfq	16,675,671	103,183,650	3.15%
2024-12-10	6.22	6.23	6.03	6.04	6.02	qfq	17,539,494	107,124,834	-0.33%
2024-12-09	6.02	6.17	5.95	6.06	6.04	qfq	14,948,836	90,528,324	0.66%
2024-12-06	5.84	6.05	5.80	6.02	6.00	qfq	14,608,583	86,795,378	2.91%
2024-12-05	5.84	5.87	5.79	5.85	5.83	qfq	8,932,155	52,069,248	0.52%
2024-12-04	5.90	6.03	5.78	5.82	5.80	qfq	14,273,679	84,272,251	-3.16%
2024-12-03	5.93	6.05	5.90	6.01	5.99	qfq	16,636,699	99,441,530	1.52%
2024-12-02	5.77	5.92	5.77	5.92	5.90	qfq	15,459,870	90,954,816	2.25%
2024-11-29	5.75	5.82	5.61	5.79	5.77	qfq	15,389,947	88,239,233	-0.17%
2024-11-28	5.71	5.97	5.65	5.80	5.78	qfq	19,519,116	112,919,863	1.22%
2024-11-27	5.82	5.82	5.49	5.73	5.71	qfq	20,878,811	117,384,703	-1.04%
2024-11-26	6.25	6.25	5.78	5.79	5.77	qfq	33,614,670	199,803,248	-5.39%
2024-11-25	5.96	6.15	5.85	6.12	6.10	qfq	36,261,773	218,285,970	2.68%
2024-11-22	6.18	6.47	5.94	5.96	5.94	qfq	63,539,152	391,674,845	-3.40%
2024-11-21	5.58	6.17	5.56	6.17	6.15	qfq	44,533,848	266,929,994	9.98%
2024-11-20	5.28	5.74	5.28	5.61	5.59	qfq	23,156,579	129,368,482	5.25%
2024-11-19	5.19	5.33	5.15	5.33	5.31	qfq	9,041,028	47,309,741	3.90%
2024-11-18	5.29	5.36	5.11	5.13	5.11	qfq	10,264,011	53,288,182	-2.29%
2024-11-15	5.38	5.44	5.25	5.25	5.23	qfq	9,609,861	51,293,035	-2.60%
2024-11-14	5.60	5.62	5.37	5.39	5.37	qfq	9,705,331	53,007,399	-3.23%
2024-11-13	5.60	5.67	5.44	5.57	5.55	qfq	10,267,332	56,913,963	-0.71%
2024-11-12	5.70	5.74	5.52	5.61	5.59	qfq	15,459,608	87,313,695	-1.41%
2024-11-11	5.48	5.72	5.46	5.69	5.67	qfq	15,188,489	85,206,723	3.83%
2024-11-08	5.63	5.68	5.47	5.48	5.46	qfq	13,121,527	72,606,583	-0.36%
2024-11-07	5.33	5.52	5.30	5.50	5.48	qfq	16,030,445	87,200,320	2.61%
2024-11-06	5.37	5.46	5.33	5.36	5.34	qfq	15,951,870	86,071,484	-0.19%
2024-11-05	5.28	5.42	5.25	5.37	5.35	qfq	17,334,615	92,711,675	2.29%
2024-11-04	5.08	5.29	5.08	5.25	5.23	qfq	13,068,343	68,298,963	2.54%
2024-11-01	5.40	5.49	5.12	5.12	5.10	qfq	20,971,104	110,298,479	-5.71%
2024-10-31	5.23	5.51	5.23	5.43	5.41	qfq	27,650,237	149,817,385	4.42%
2024-10-30	5.12	5.44	5.12	5.20	5.18	qfq	19,204,888	100,843,124	1.56%
2024-10-29	5.35	5.39	5.10	5.12	5.10	qfq	20,522,388	106,741,644	-4.30%
2024-10-28	4.98	5.40	4.94	5.35	5.33	qfq	29,803,705	154,442,579	8.30%
2024-10-25	4.81	4.95	4.81	4.94	4.92	qfq	13,394,854	65,709,319	2.70%
2024-10-24	4.87	4.89	4.76	4.81	4.79	qfq	10,074,464	48,476,119	-0.82%
2024-10-23	4.84	4.92	4.77	4.85	4.83	qfq	18,956,726	91,858,071	0.21%
2024-10-22	4.71	5.00	4.63	4.84	4.82	qfq	18,756,147	90,770,531	3.20%
2024-10-21	4.62	4.74	4.60	4.69	4.67	qfq	12,436,059	58,232,539	1.74%
2024-10-18	4.52	4.68	4.48	4.61	4.59	qfq	12,012,280	55,020,130	1.99%
2024-10-17	4.66	4.77	4.50	4.52	4.50	qfq	7,796,289	35,946,696	-2.16%
2024-10-16	4.53	4.68	4.53	4.62	4.60	qfq	7,822,746	36,203,858	0.65%
2024-10-15	4.69	4.72	4.58	4.59	4.57	qfq	7,930,000	36,871,667	-2.13%
2024-10-14	4.62	4.70	4.55	4.69	4.67	qfq	8,896,178	41,361,828	2.63%
2024-10-11	4.76	4.79	4.50	4.57	4.55	qfq	11,174,928	51,697,654	-3.99%
2024-10-10	4.91	5.03	4.68	4.76	4.74	qfq	15,319,243	73,965,939	-3.05%
2024-10-09	5.26	5.28	4.91	4.91	4.89	qfq	22,498,632	114,020,850	-9.91%
2024-10-08	5.53	5.53	5.09	5.45	5.43	qfq	31,263,271	167,305,020	8.35%
2024-09-30	4.80	5.03	4.63	5.03	5.01	qfq	28,918,541	140,920,168	10.07%
2024-09-27	4.40	4.68	4.40	4.57	4.55	qfq	13,091,309	59,298,982	5.06%
2024-09-26	4.20	4.35	4.18	4.35	4.33	qfq	7,810,706	33,360,857	3.57%
2024-09-25	4.16	4.32	4.16	4.20	4.18	qfq	8,596,583	36,487,033	1.20%
2024-09-24	3.98	4.15	3.98	4.15	4.13	qfq	7,725,239	31,525,651	4.53%
2024-09-23	3.97	4.02	3.97	3.97	3.95	qfq	3,378,112	13,472,113	-0.25%
2024-09-20	4.06	4.08	3.96	3.98	3.96	qfq	4,673,084	18,655,938	-1.00%
2024-09-19	3.89	4.06	3.89	4.02	4.00	qfq	6,854,677	27,435,166	3.61%
2024-09-18	3.91	3.94	3.82	3.88	3.86	qfq	4,730,464	18,295,515	-1.27%
2024-09-13	4.02	4.05	3.93	3.93	3.91	qfq	4,855,692	19,333,364	-2.24%
2024-09-12	4.09	4.17	4.02	4.02	4.00	qfq	3,950,488	16,193,169	-1.47%
2024-09-11	4.10	4.14	4.06	4.08	4.06	qfq	4,151,700	17,020,242	-0.24%
2024-09-10	4.04	4.10	3.98	4.09	4.07	qfq	4,790,324	19,341,981	0.99%
2024-09-09	4.00	4.09	3.98	4.05	4.03	qfq	4,253,656	17,156,675	0.25%
2024-09-06	4.18	4.19	4.03	4.04	4.02	qfq	7,262,288	29,615,717	-3.58%
2024-09-05	4.14	4.24	4.13	4.19	4.17	qfq	5,365,356	22,459,246	0.96%
2024-09-04	4.11	4.20	4.11	4.15	4.13	qfq	5,591,460	23,260,921	0.00%
2024-09-03	4.08	4.19	4.06	4.15	4.13	qfq	6,211,812	25,742,362	1.72%
2024-09-02	4.20	4.21	4.08	4.08	4.06	qfq	7,277,616	30,091,486	-1.69%
2024-08-30	4.02	4.25	3.99	4.15	4.13	qfq	10,658,267	44,136,508	2.98%
2024-08-29	3.90	4.04	3.85	4.03	4.01	qfq	9,277,003	36,750,651	2.54%
2024-08-28	4.12	4.15	3.88	3.93	3.91	qfq	15,448,923	61,364,923	-5.30%
2024-08-27	4.29	4.31	4.13	4.15	4.13	qfq	8,446,774	35,385,760	-3.04%
2024-08-26	4.20	4.33	4.18	4.28	4.26	qfq	11,864,549	50,738,437	1.66%
2024-08-23	4.26	4.33	4.12	4.21	4.19	qfq	20,606,423	86,772,314	-2.09%
2024-08-22	4.56	4.65	4.29	4.30	4.28	qfq	35,221,486	158,150,463	-4.44%
2024-08-21	4.18	4.50	4.11	4.50	4.48	qfq	13,131,755	58,055,832	10.02%
2024-08-20	4.18	4.19	4.06	4.09	4.07	qfq	3,988,448	16,371,161	-1.92%
2024-08-19	4.20	4.25	4.15	4.17	4.15	qfq	3,525,000	14,793,955	-0.71%
2024-08-16	4.35	4.38	4.18	4.20	4.18	qfq	4,939,044	21,028,595	-3.00%
2024-08-15	4.27	4.35	4.22	4.33	4.31	qfq	3,992,132	17,172,888	0.93%
2024-08-14	4.36	4.39	4.27	4.29	4.27	qfq	3,932,495	16,999,975	-1.61%
2024-08-13	4.33	4.40	4.29	4.36	4.34	qfq	3,751,347	16,287,606	0.00%
2024-08-12	4.44	4.47	4.35	4.36	4.34	qfq	3,748,216	16,483,663	-1.58%
2024-08-09	4.51	4.55	4.43	4.43	4.41	qfq	3,048,420	13,657,040	-1.77%
2024-08-08	4.53	4.58	4.47	4.51	4.49	qfq	4,402,761	19,847,921	-0.66%
2024-08-07	4.46	4.59	4.42	4.54	4.52	qfq	5,494,266	24,774,252	1.11%
2024-08-06	4.47	4.54	4.44	4.49	4.47	qfq	4,855,602	21,782,856	1.35%
2024-08-05	4.55	4.65	4.43	4.43	4.41	qfq	6,326,160	28,657,357	-3.49%
2024-08-02	4.60	4.72	4.57	4.59	4.57	qfq	6,520,107	30,272,564	-1.08%
2024-08-01	4.58	4.73	4.56	4.64	4.62	qfq	8,176,497	38,136,597	0.22%
2024-07-31	4.42	4.64	4.42	4.63	4.61	qfq	7,399,794	33,767,801	4.75%
2024-07-30	4.37	4.45	4.33	4.42	4.40	qfq	5,155,882	22,683,795	0.68%
2024-07-29	4.40	4.45	4.30	4.39	4.37	qfq	6,168,292	26,985,296	0.46%
2024-07-26	4.26	4.48	4.25	4.37	4.35	qfq	7,728,756	33,826,638	2.58%
2024-07-25	4.12	4.30	4.09	4.26	4.24	qfq	5,980,315	25,153,661	3.15%
2024-07-24	4.15	4.24	4.07	4.13	4.11	qfq	5,305,380	21,943,353	-0.48%
2024-07-23	4.29	4.33	4.15	4.15	4.13	qfq	4,262,660	18,068,576	-2.58%
2024-07-22	4.24	4.29	4.20	4.26	4.24	qfq	3,990,712	16,971,070	0.24%
2024-07-19	4.20	4.30	4.18	4.25	4.23	qfq	3,907,400	16,586,128	0.47%
2024-07-18	4.27	4.27	4.15	4.23	4.21	qfq	4,624,572	19,440,797	-0.94%
2024-07-17	4.29	4.32	4.23	4.27	4.25	qfq	4,593,880	19,629,064	-0.47%
2024-07-16	4.36	4.36	4.28	4.29	4.27	qfq	5,003,438	21,545,611	-1.61%
2024-07-15	4.55	4.57	4.34	4.36	4.34	qfq	6,750,800	29,682,026	-4.18%
2024-07-12	4.62	4.66	4.55	4.55	4.53	qfq	4,337,628	19,929,231	-1.73%
2024-07-11	4.57	4.65	4.54	4.63	4.61	qfq	4,785,528	22,064,839	2.89%
2024-07-10	4.58	4.63	4.48	4.50	4.48	qfq	4,661,396	21,188,377	-1.75%
2024-07-09	4.47	4.58	4.42	4.58	4.56	qfq	6,607,497	29,815,451	2.69%
2024-07-08	4.62	4.65	4.45	4.46	4.44	qfq	9,690,456	43,611,691	-4.70%
2024-07-05	4.74	4.75	4.61	4.68	4.66	qfq	7,841,979	36,487,207	-1.27%
2024-07-04	4.93	4.94	4.72	4.74	4.72	qfq	4,545,868	21,859,409	-4.05%
2024-07-03	5.00	5.04	4.80	4.94	4.92	qfq	6,335,071	31,274,209	-1.20%
2024-07-02	4.80	5.18	4.76	5.00	4.97	qfq	10,697,817	53,413,363	3.95%
2024-07-01	4.72	4.82	4.65	4.81	4.79	qfq	6,031,952	28,560,011	1.69%
2024-06-28	4.80	4.88	4.72	4.73	4.71	qfq	7,185,500	34,461,975	-1.66%
2024-06-27	4.96	5.00	4.80	4.81	4.79	qfq	6,686,940	32,682,498	-3.41%
2024-06-26	4.87	4.99	4.80	4.98	4.95	qfq	5,545,588	27,182,310	1.84%
2024-06-25	4.88	4.99	4.84	4.89	4.87	qfq	5,175,200	25,449,421	0.20%
2024-06-24	5.05	5.05	4.88	4.88	4.86	qfq	8,620,412	42,476,548	-3.37%
2024-06-21	5.05	5.13	5.02	5.05	5.02	qfq	7,584,460	38,551,495	-0.20%
2024-06-20	5.26	5.28	5.05	5.06	5.03	qfq	10,780,220	55,447,767	-3.98%
2024-06-19	5.27	5.34	5.19	5.27	5.24	qfq	8,846,352	46,505,480	-0.94%
2024-06-18	5.30	5.40	5.25	5.32	5.29	qfq	11,969,770	63,657,555	1.14%
2024-06-17	5.49	5.49	5.19	5.26	5.23	qfq	18,856,553	99,396,105	-4.19%
2024-06-14	5.61	5.64	5.42	5.49	5.46	qfq	15,984,621	87,778,915	-2.66%
2024-06-13	5.88	5.89	5.62	5.64	5.61	qfq	15,534,756	89,104,260	-2.25%
2024-06-12	5.77	5.96	5.72	5.77	5.74	qfq	20,273,458	118,264,426	0.17%
2024-06-11	5.41	5.79	5.28	5.76	5.73	qfq	21,829,796	121,839,327	6.47%
2024-06-07	5.23	5.48	5.18	5.41	5.38	qfq	19,868,992	105,681,430	2.66%
2024-06-06	5.41	5.79	5.14	5.27	5.24	qfq	30,470,775	165,148,251	-0.38%
2024-06-05	5.29	5.40	5.15	5.29	5.26	qfq	11,576,876	61,523,344	0.00%
2024-06-04	5.23	5.33	5.11	5.29	5.26	qfq	14,575,605	76,633,297	0.19%
2024-06-03	5.64	5.66	5.19	5.28	5.25	qfq	24,392,811	130,842,918	-6.55%
2024-05-31	5.49	5.80	5.49	5.65	5.62	qfq	15,487,041	87,190,970	2.17%
2024-05-30	5.64	5.64	5.47	5.53	5.50	qfq	15,204,154	84,181,416	-1.78%
2024-05-29	5.41	5.75	5.41	5.63	5.60	qfq	28,250,381	158,553,445	1.26%
2024-05-28	5.39	5.73	5.21	5.56	5.53	qfq	54,284,347	297,984,104	-3.81%
2024-05-27	5.78	6.19	5.78	5.78	5.75	qfq	29,784,071	172,839,256	-9.97%
2024-05-24	5.83	6.42	5.76	6.42	6.39	qfq	35,407,112	220,659,197	9.93%
2024-05-23	5.97	6.09	5.82	5.84	5.81	qfq	17,448,200	103,956,182	-2.18%
2024-05-22	5.89	6.03	5.86	5.97	5.94	qfq	6,812,402	40,618,850	1.19%
2024-05-21	6.00	6.02	5.87	5.90	5.87	qfq	8,570,055	50,702,720	-1.83%
2024-05-20	5.99	6.13	5.96	6.01	5.98	qfq	11,598,053	69,934,291	1.52%
2024-05-17	5.78	5.93	5.70	5.92	5.89	qfq	8,613,661	50,090,943	3.32%
2024-05-16	5.63	5.79	5.63	5.73	5.70	qfq	6,784,957	38,906,684	1.78%
2024-05-15	5.66	5.70	5.60	5.63	5.60	qfq	4,904,116	27,736,408	-0.53%
2024-05-14	5.67	5.78	5.65	5.66	5.63	qfq	5,486,742	31,278,731	0.18%
2024-05-13	5.78	5.83	5.63	5.65	5.62	qfq	8,142,601	46,388,222	-3.25%
2024-05-10	5.92	5.95	5.81	5.84	5.81	qfq	6,524,382	38,168,143	-1.18%
2024-05-09	5.85	5.99	5.83	5.91	5.88	qfq	9,030,686	53,537,882	1.37%
2024-05-08	5.93	5.98	5.83	5.83	5.80	qfq	7,173,117	42,215,326	-1.85%
2024-05-07	5.82	5.94	5.77	5.94	5.91	qfq	9,908,798	58,399,368	2.06%
2024-05-06	5.78	5.85	5.73	5.82	5.79	qfq	9,717,158	56,354,552	2.28%
2024-04-30	5.85	5.87	5.67	5.69	5.66	qfq	11,650,021	66,581,109	-2.90%
2024-04-29	5.55	6.12	5.55	5.86	5.83	qfq	17,938,378	104,730,850	5.40%
2024-04-26	5.41	5.62	5.35	5.56	5.53	qfq	10,867,960	59,867,893	2.96%
2024-04-25	5.33	5.52	5.27	5.40	5.37	qfq	9,672,259	52,512,788	1.50%
2024-04-24	5.28	5.38	5.24	5.32	5.29	qfq	8,982,639	47,672,511	0.57%
2024-04-23	5.24	5.35	5.17	5.29	5.26	qfq	8,788,387	46,420,098	1.73%
2024-04-22	5.20	5.28	5.05	5.20	5.17	qfq	9,005,154	46,713,181	0.00%
2024-04-19	5.22	5.35	5.11	5.20	5.17	qfq	10,081,980	52,735,601	-0.57%
2024-04-18	5.49	5.63	5.13	5.23	5.20	qfq	16,568,591	87,013,034	-0.76%
2024-04-17	4.82	5.27	4.82	5.27	5.24	qfq	11,165,614	57,130,970	10.02%
2024-04-16	5.12	5.16	4.74	4.79	4.77	qfq	16,908,409	82,506,410	-6.81%
2024-04-15	5.49	5.56	5.00	5.14	5.11	qfq	16,719,284	87,351,482	-7.05%
2024-04-12	5.65	5.68	5.51	5.53	5.50	qfq	7,363,372	41,053,555	-1.95%
2024-04-11	5.63	5.74	5.56	5.64	5.61	qfq	7,967,672	45,123,640	-1.05%
2024-04-10	5.83	5.91	5.61	5.70	5.67	qfq	9,244,737	52,885,181	-3.06%
2024-04-09	5.70	5.89	5.68	5.88	5.85	qfq	8,599,548	50,032,209	3.16%
2024-04-08	5.99	5.99	5.69	5.70	5.67	qfq	9,994,393	57,950,372	-4.04%
2024-04-03	6.01	6.08	5.90	5.94	5.91	qfq	8,217,560	48,967,215	-1.82%
2024-04-02	6.00	6.09	5.98	6.05	6.02	qfq	9,825,332	59,390,364	0.83%
2024-04-01	5.80	6.01	5.80	6.00	5.97	qfq	9,150,432	54,404,647	3.63%
2024-03-29	5.80	5.86	5.71	5.79	5.76	qfq	6,818,360	39,320,556	0.52%
2024-03-28	5.58	5.81	5.57	5.76	5.73	qfq	9,868,648	56,456,887	3.04%
2024-03-27	5.87	5.93	5.59	5.59	5.56	qfq	12,025,748	69,203,764	-5.09%
2024-03-26	5.82	5.97	5.78	5.89	5.86	qfq	15,806,874	92,864,978	2.97%
2024-03-25	5.84	5.92	5.72	5.72	5.69	qfq	7,965,140	46,323,534	-2.56%
2024-03-22	6.01	6.06	5.85	5.87	5.84	qfq	9,548,153	56,502,929	-2.98%
2024-03-21	6.10	6.14	5.96	6.05	6.02	qfq	8,423,864	51,003,027	-0.17%
2024-03-20	5.96	6.10	5.92	6.06	6.03	qfq	10,133,175	61,128,301	2.19%
2024-03-19	5.99	6.04	5.93	5.93	5.90	qfq	7,178,345	42,955,299	-0.84%
2024-03-18	5.94	5.98	5.86	5.98	5.95	qfq	8,112,766	47,996,162	2.22%
2024-03-15	5.76	5.85	5.69	5.85	5.82	qfq	7,285,358	42,039,215	1.39%
2024-03-14	5.82	5.87	5.68	5.77	5.74	qfq	6,974,200	40,284,444	-0.69%
2024-03-13	5.82	5.89	5.73	5.81	5.78	qfq	8,239,136	47,821,422	0.17%
2024-03-12	5.73	5.82	5.68	5.80	5.77	qfq	8,631,098	49,689,893	1.05%
2024-03-11	5.54	5.74	5.50	5.74	5.71	qfq	8,971,620	50,671,464	3.80%
2024-03-08	5.50	5.56	5.41	5.53	5.50	qfq	7,964,804	43,798,019	0.91%
2024-03-07	5.59	5.70	5.47	5.48	5.45	qfq	8,938,915	50,122,950	-1.62%
2024-03-06	5.47	5.65	5.43	5.57	5.54	qfq	8,601,798	47,662,618	1.27%
2024-03-05	5.62	5.64	5.44	5.50	5.47	qfq	8,563,770	47,258,275	-2.48%
2024-03-04	5.74	5.88	5.51	5.64	5.61	qfq	8,626,257	48,538,595	-1.23%
2024-03-01	5.64	5.74	5.58	5.71	5.68	qfq	8,896,332	50,450,428	1.42%
2024-02-29	5.35	5.63	5.29	5.63	5.60	qfq	12,683,831	70,095,608	5.23%
2024-02-28	5.93	6.06	5.33	5.35	5.32	qfq	19,118,612	109,206,016	-8.70%
2024-02-27	5.69	5.86	5.60	5.86	5.83	qfq	9,633,144	55,244,838	3.72%
2024-02-26	5.63	5.86	5.59	5.65	5.62	qfq	15,110,300	86,223,732	0.71%
2024-02-23	5.49	5.63	5.42	5.61	5.58	qfq	9,855,548	54,414,940	2.56%
2024-02-22	5.38	5.52	5.36	5.47	5.44	qfq	10,011,935	54,509,992	1.67%
2024-02-21	5.21	5.59	5.17	5.38	5.35	qfq	14,554,454	78,805,709	2.28%
2024-02-20	5.26	5.30	5.18	5.26	5.23	qfq	10,642,676	55,849,472	-0.19%
2024-02-19	5.38	5.55	5.20	5.27	5.24	qfq	24,729,759	132,033,855	-0.75%
2024-02-08	4.75	5.31	4.75	5.31	5.28	qfq	15,023,898	76,795,289	9.94%
2024-02-07	4.69	4.96	4.58	4.83	4.81	qfq	22,767,862	109,466,383	2.11%
2024-02-06	4.48	4.75	4.13	4.73	4.71	qfq	25,695,479	114,187,125	4.42%
2024-02-05	4.91	4.93	4.43	4.53	4.51	qfq	22,483,872	102,180,758	-7.93%
2024-02-02	5.23	5.36	4.73	4.92	4.90	qfq	15,226,811	76,107,334	-6.46%
2024-02-01	5.26	5.42	5.13	5.26	5.23	qfq	10,827,919	57,095,416	-1.87%
2024-01-31	5.73	5.80	5.33	5.36	5.33	qfq	10,626,556	58,566,228	-6.78%
2024-01-30	5.96	6.05	5.72	5.75	5.72	qfq	7,875,546	46,388,009	-3.69%
2024-01-29	6.21	6.27	5.97	5.97	5.94	qfq	8,097,996	49,130,729	-3.24%
2024-01-26	6.23	6.32	6.15	6.17	6.14	qfq	9,735,272	60,584,236	-0.96%
2024-01-25	6.00	6.23	5.91	6.23	6.20	qfq	10,942,364	66,760,326	4.53%
2024-01-24	5.96	6.05	5.69	5.96	5.93	qfq	10,240,214	60,087,982	1.19%
2024-01-23	5.87	5.97	5.75	5.89	5.86	qfq	10,950,644	64,299,476	-0.17%
2024-01-22	6.32	6.32	5.82	5.90	5.87	qfq	12,735,756	77,479,913	-7.09%
2024-01-19	6.44	6.58	6.34	6.35	6.32	qfq	6,864,260	44,214,185	-1.55%
2024-01-18	6.48	6.56	6.25	6.45	6.42	qfq	11,033,679	70,536,786	-1.83%
2024-01-17	6.84	6.84	6.54	6.57	6.54	qfq	8,874,082	59,255,483	-3.95%
2024-01-16	6.84	6.91	6.72	6.84	6.81	qfq	6,531,508	44,409,180	-0.15%
2024-01-15	6.93	6.95	6.78	6.85	6.82	qfq	8,816,318	60,482,833	-1.58%
2024-01-12	6.97	7.11	6.93	6.96	6.92	qfq	8,723,536	61,224,648	-0.14%
2024-01-11	6.82	7.03	6.77	6.97	6.93	qfq	12,106,230	83,687,878	2.65%
2024-01-10	6.77	6.92	6.66	6.79	6.76	qfq	8,131,003	55,378,246	0.15%
2024-01-09	6.72	6.97	6.69	6.78	6.75	qfq	9,101,154	62,017,993	1.50%
2024-01-08	6.89	6.91	6.68	6.68	6.65	qfq	7,497,764	50,865,336	-3.19%
2024-01-05	7.05	7.13	6.87	6.90	6.87	qfq	7,054,944	49,256,595	-2.68%
2024-01-04	7.18	7.19	7.03	7.09	7.05	qfq	6,442,831	45,777,403	-1.39%
2024-01-03	7.19	7.23	7.11	7.19	7.15	qfq	6,293,277	45,118,614	0.42%
2024-01-02	7.29	7.29	7.16	7.16	7.12	qfq	6,437,124	46,437,406	-0.97%
2023-12-29	7.16	7.29	7.15	7.23	7.19	qfq	9,262,992	67,073,319	0.84%
2023-12-28	6.83	7.23	6.80	7.17	7.13	qfq	15,632,769	110,921,590	4.67%
2023-12-27	6.79	6.91	6.74	6.85	6.82	qfq	7,035,773	48,056,866	0.59%
2023-12-26	7.00	7.00	6.78	6.81	6.78	qfq	7,505,806	51,466,565	-2.30%
2023-12-25	7.02	7.03	6.92	6.97	6.93	qfq	5,341,819	37,222,994	-0.85%
2023-12-22	7.12	7.14	6.98	7.03	6.99	qfq	8,545,801	60,142,835	-1.13%
2023-12-21	7.00	7.18	6.94	7.11	7.07	qfq	8,624,967	60,903,299	0.99%
2023-12-20	7.15	7.23	7.03	7.04	7.00	qfq	6,915,040	49,153,214	-1.95%
2023-12-19	7.10	7.21	7.10	7.18	7.14	qfq	7,710,543	55,101,654	0.56%
2023-12-18	7.32	7.36	7.12	7.14	7.10	qfq	10,103,795	72,977,720	-3.25%
2023-12-15	7.36	7.43	7.31	7.38	7.34	qfq	7,123,704	52,470,023	0.41%
2023-12-14	7.40	7.51	7.32	7.35	7.31	qfq	8,279,608	61,159,149	-0.81%
2023-12-13	7.56	7.56	7.41	7.41	7.37	qfq	9,469,935	70,733,923	-2.24%
2023-12-12	7.56	7.63	7.52	7.58	7.54	qfq	12,029,153	91,000,185	-0.39%
2023-12-11	7.35	7.72	7.23	7.61	7.57	qfq	24,529,359	183,870,188	2.98%
2023-12-08	7.53	7.66	7.37	7.39	7.35	qfq	17,801,159	132,978,701	-1.99%
2023-12-07	7.56	7.58	7.36	7.54	7.50	qfq	18,500,769	138,270,833	0.00%
2023-12-06	7.53	7.73	7.49	7.54	7.50	qfq	22,819,221	173,177,853	-0.79%
2023-12-05	7.90	7.90	7.55	7.60	7.56	qfq	48,815,115	375,770,173	-4.40%
2023-12-04	7.19	7.95	7.07	7.95	7.91	qfq	32,928,749	249,749,537	9.96%
2023-12-01	7.28	7.31	7.18	7.23	7.19	qfq	7,645,213	55,236,245	-0.69%
2023-11-30	7.45	7.45	7.24	7.28	7.24	qfq	7,677,197	56,152,940	-2.15%
2023-11-29	7.46	7.54	7.39	7.44	7.40	qfq	7,372,804	54,893,028	-1.06%
2023-11-28	7.40	7.54	7.33	7.52	7.48	qfq	8,774,056	65,556,031	1.48%
2023-11-27	7.42	7.53	7.37	7.41	7.37	qfq	8,761,747	65,021,633	-0.54%
2023-11-24	7.58	7.63	7.39	7.45	7.41	qfq	10,347,080	77,383,971	-1.59%
2023-11-23	7.50	7.59	7.45	7.57	7.53	qfq	10,570,901	79,471,477	1.07%
2023-11-22	7.77	7.79	7.48	7.49	7.45	qfq	17,952,605	136,162,438	-3.73%
2023-11-21	7.99	8.06	7.78	7.78	7.74	qfq	15,720,782	124,271,491	-2.14%
2023-11-20	7.88	8.00	7.66	7.95	7.91	qfq	28,841,322	226,040,076	-2.09%
2023-11-17	8.18	8.18	8.05	8.12	8.08	qfq	13,138,827	106,564,796	-0.61%
2023-11-16	8.29	8.40	8.17	8.17	8.13	qfq	13,651,196	112,442,779	-1.92%
2023-11-15	8.11	8.38	8.08	8.33	8.29	qfq	25,458,462	210,128,494	2.33%
2023-11-14	8.19	8.27	8.03	8.14	8.10	qfq	18,645,102	152,526,666	-0.49%
2023-11-13	8.11	8.19	8.08	8.18	8.14	qfq	11,428,995	92,971,269	0.62%
2023-11-10	8.10	8.16	8.02	8.13	8.09	qfq	12,563,778	101,692,122	0.00%
2023-11-09	8.15	8.33	8.11	8.13	8.09	qfq	16,827,860	137,931,209	-0.49%
2023-11-08	8.16	8.27	8.06	8.17	8.13	qfq	22,366,446	182,490,434	0.00%
2023-11-07	8.16	8.22	8.02	8.17	8.13	qfq	21,738,625	176,600,154	-0.37%
2023-11-06	8.08	8.23	7.99	8.20	8.16	qfq	31,567,983	255,714,446	0.61%
2023-11-03	7.98	8.25	7.90	8.15	8.11	qfq	40,222,344	324,966,561	2.26%
2023-11-02	8.31	8.39	7.97	7.97	7.93	qfq	48,021,454	389,509,832	-2.80%
2023-11-01	7.45	8.20	7.43	8.20	8.16	qfq	19,748,672	157,995,861	10.07%
2023-10-31	7.58	7.58	7.32	7.45	7.41	qfq	20,207,712	149,944,456	-1.72%
2023-10-30	8.05	8.07	7.50	7.58	7.54	qfq	33,741,380	261,007,730	-3.93%
2023-10-27	7.21	7.89	7.18	7.89	7.85	qfq	21,553,150	162,352,301	10.04%
2023-10-26	7.33	7.35	7.07	7.17	7.13	qfq	8,621,550	61,605,938	-2.05%
2023-10-25	7.09	7.39	7.06	7.32	7.28	qfq	11,277,193	82,154,007	3.68%
2023-10-24	7.02	7.11	6.93	7.06	7.02	qfq	11,200,812	78,635,726	0.86%
2023-10-23	7.00	7.19	6.90	7.00	6.96	qfq	15,204,797	106,543,397	-0.85%
2023-10-20	6.90	7.20	6.89	7.06	7.02	qfq	20,691,001	147,142,767	2.17%
2023-10-19	7.28	7.44	6.84	6.91	6.88	qfq	27,221,681	190,132,017	-9.08%
2023-10-18	7.83	7.83	7.57	7.60	7.56	qfq	7,087,195	54,293,787	-3.18%
2023-10-17	7.95	7.96	7.80	7.85	7.81	qfq	5,871,775	46,220,690	-0.63%
2023-10-16	8.19	8.19	7.84	7.90	7.86	qfq	9,445,017	74,909,834	-3.19%
2023-10-13	8.31	8.33	8.13	8.16	8.12	qfq	4,678,965	38,400,839	-2.04%
2023-10-12	8.17	8.35	8.15	8.33	8.29	qfq	5,863,105	48,435,833	2.21%
2023-10-11	8.10	8.25	8.09	8.15	8.11	qfq	6,011,096	49,179,753	0.74%
2023-10-10	8.11	8.22	8.06	8.09	8.05	qfq	5,622,260	45,649,891	-0.37%
2023-10-09	8.35	8.35	8.06	8.12	8.08	qfq	8,188,991	66,620,910	-2.75%
2023-09-28	8.26	8.39	8.25	8.35	8.31	qfq	3,847,438	32,046,280	1.33%
2023-09-27	8.24	8.44	8.20	8.24	8.20	qfq	4,685,999	38,945,350	-0.24%
2023-09-26	8.38	8.41	8.25	8.26	8.22	qfq	3,293,967	27,423,824	-1.55%
2023-09-25	8.40	8.44	8.26	8.39	8.35	qfq	4,877,624	40,750,208	0.00%
2023-09-22	8.27	8.40	8.17	8.39	8.35	qfq	6,199,505	51,509,103	2.44%
2023-09-21	8.30	8.35	8.19	8.19	8.15	qfq	4,995,978	41,257,253	-1.33%
2023-09-20	8.53	8.58	8.29	8.30	8.26	qfq	4,728,284	39,749,014	-2.92%
2023-09-19	8.57	8.66	8.50	8.55	8.51	qfq	4,518,160	38,676,046	-1.04%
2023-09-18	8.45	8.69	8.36	8.64	8.60	qfq	5,626,786	48,346,510	1.29%
2023-09-15	8.54	8.65	8.47	8.53	8.49	qfq	5,550,662	47,421,543	0.12%
2023-09-14	8.82	8.86	8.42	8.52	8.48	qfq	7,116,386	60,833,960	-3.51%
2023-09-13	8.89	8.91	8.69	8.83	8.79	qfq	6,345,689	55,780,030	-0.67%
2023-09-12	8.86	8.96	8.86	8.89	8.85	qfq	2,572,144	22,881,926	-0.22%
2023-09-11	8.89	9.01	8.75	8.91	8.87	qfq	3,506,231	31,179,203	0.68%
2023-09-08	8.81	8.92	8.80	8.85	8.81	qfq	2,252,630	20,004,926	0.11%
2023-09-07	9.09	9.10	8.83	8.84	8.80	qfq	4,279,214	38,253,967	-2.54%
2023-09-06	8.96	9.09	8.86	9.07	9.02	qfq	4,250,356	38,308,809	1.23%
2023-09-05	9.02	9.05	8.92	8.96	8.91	qfq	3,477,409	31,177,629	-0.67%
2023-09-04	9.00	9.08	8.82	9.02	8.97	qfq	5,754,808	51,464,606	0.33%
2023-09-01	8.91	9.11	8.91	8.99	8.94	qfq	1,906,060	17,156,455	0.11%
2023-08-31	9.07	9.13	8.95	8.98	8.93	qfq	2,595,500	23,368,492	-0.77%
2023-08-30	8.97	9.16	8.89	9.05	9.00	qfq	4,278,281	38,791,529	0.89%
2023-08-29	8.71	8.99	8.70	8.97	8.92	qfq	4,771,508	42,453,209	2.63%
2023-08-28	9.08	9.22	8.71	8.74	8.70	qfq	5,311,821	47,675,258	0.11%
2023-08-25	8.85	8.91	8.68	8.73	8.69	qfq	3,395,408	29,882,397	-1.24%
2023-08-24	8.85	8.95	8.81	8.84	8.80	qfq	3,145,563	27,938,114	-0.11%
2023-08-23	9.04	9.07	8.85	8.85	8.81	qfq	3,791,880	33,843,158	-2.10%
2023-08-22	9.18	9.18	8.88	9.04	8.99	qfq	5,183,396	46,865,737	-0.66%
2023-08-21	9.18	9.24	9.10	9.10	9.05	qfq	3,296,276	30,192,132	-0.44%
2023-08-18	9.23	9.36	9.14	9.14	9.09	qfq	3,280,028	30,394,696	-1.30%
2023-08-17	9.23	9.31	9.07	9.26	9.21	qfq	3,530,757	32,515,031	0.76%
2023-08-16	9.16	9.31	9.12	9.19	9.14	qfq	3,897,827	35,951,816	-0.11%
2023-08-15	9.39	9.43	9.16	9.20	9.15	qfq	4,889,402	45,189,566	-2.02%
2023-08-14	9.58	9.58	9.25	9.39	9.34	qfq	4,534,256	42,389,115	-1.57%
2023-08-11	9.70	9.71	9.53	9.54	9.49	qfq	3,576,774	34,361,419	-1.55%
2023-08-10	9.80	9.82	9.67	9.69	9.64	qfq	2,808,589	27,282,166	-1.02%
2023-08-09	9.76	9.86	9.65	9.79	9.74	qfq	4,445,877	43,375,184	0.20%
2023-08-08	9.89	9.89	9.68	9.77	9.72	qfq	4,113,214	40,150,405	-1.21%
2023-08-07	9.98	10.01	9.87	9.89	9.84	qfq	3,685,854	36,522,275	-0.90%
2023-08-04	10.04	10.12	9.97	9.98	9.93	qfq	3,533,580	35,396,735	-0.40%
2023-08-03	10.05	10.14	9.97	10.02	9.97	qfq	3,783,752	37,953,071	-0.30%
2023-08-02	9.97	10.08	9.97	10.05	10.00	qfq	2,404,704	24,147,728	0.20%
2023-08-01	10.12	10.16	9.98	10.03	9.98	qfq	3,555,756	35,759,665	-0.89%
2023-07-31	9.98	10.20	9.98	10.12	10.07	qfq	5,425,534	54,997,582	1.40%
2023-07-28	9.85	10.00	9.81	9.98	9.93	qfq	3,345,240	33,240,098	1.22%
2023-07-27	9.98	10.02	9.86	9.86	9.81	qfq	2,578,706	25,612,740	-1.20%
2023-07-26	10.06	10.08	9.95	9.98	9.93	qfq	2,363,963	23,650,204	-0.70%
2023-07-25	9.92	10.13	9.92	10.05	10.00	qfq	4,563,696	45,920,232	1.62%
2023-07-24	10.00	10.00	9.84	9.89	9.84	qfq	3,105,160	30,717,223	-0.80%
2023-07-21	9.98	10.10	9.92	9.97	9.92	qfq	2,931,066	29,308,910	-0.30%
2023-07-20	10.11	10.23	9.97	10.00	9.95	qfq	4,160,733	42,018,207	-1.19%
2023-07-19	10.13	10.15	10.03	10.12	10.07	qfq	2,506,711	25,285,109	0.10%
2023-07-18	10.02	10.16	9.93	10.11	10.06	qfq	3,464,876	34,775,062	1.20%