SECURITY DETAIL · RAW DATA

博云新材002297.SZ

ASZSECNYSTOCK

最近收盘价18.162026-07-17

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）49,928,431

成交额（元）949,827,621

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	20.15	20.42	18.04	18.16	18.16	qfq	49,928,431	949,827,621	-9.38%
2026-07-16	20.85	21.38	19.82	20.04	20.04	qfq	49,897,128	1,022,221,063	-6.49%
2026-07-15	21.74	22.40	21.14	21.43	21.43	qfq	58,967,781	1,280,448,809	0.56%
2026-07-14	20.30	21.44	19.57	21.31	21.31	qfq	74,447,796	1,525,861,766	-1.48%
2026-07-13	23.75	23.79	21.63	21.63	21.63	qfq	41,918,743	929,946,136	-9.99%
2026-07-10	25.01	25.89	23.98	24.03	24.03	qfq	95,022,098	2,381,969,233	-2.04%
2026-07-09	24.51	24.84	23.08	24.53	24.53	qfq	46,361,400	1,116,020,800	1.07%
2026-07-08	25.80	26.34	24.00	24.27	24.27	qfq	50,192,710	1,253,263,386	-4.82%
2026-07-07	26.80	27.18	25.01	25.50	25.50	qfq	68,824,152	1,792,165,181	-7.27%
2026-07-06	27.62	29.33	26.86	27.50	27.50	qfq	70,988,354	1,981,012,963	-0.29%
2026-07-03	27.88	28.95	27.08	27.58	27.58	qfq	58,247,614	1,630,961,387	-2.27%
2026-07-02	27.00	30.33	26.97	28.22	28.22	qfq	76,312,076	2,188,122,206	0.21%
2026-07-01	29.30	29.80	27.87	28.16	28.16	qfq	67,262,297	1,920,152,231	-2.86%
2026-06-30	28.59	30.17	27.64	28.99	28.99	qfq	67,139,080	1,949,224,260	0.76%
2026-06-29	31.41	31.51	27.80	28.77	28.77	qfq	95,486,654	2,784,702,952	-6.86%
2026-06-26	33.48	33.48	30.75	30.89	30.89	qfq	88,686,086	2,824,296,982	-6.70%
2026-06-25	33.19	35.90	32.35	33.11	33.11	qfq	103,454,902	3,464,264,967	-1.63%
2026-06-24	31.70	34.33	30.20	33.66	33.66	qfq	140,942,656	4,534,248,514	2.56%
2026-06-23	33.64	34.32	31.35	32.82	32.82	qfq	220,046,935	7,239,688,686	5.19%
2026-06-22	31.20	31.20	29.78	31.20	31.20	qfq	39,583,312	1,232,730,875	10.01%
2026-06-18	25.70	28.36	25.59	28.36	28.36	qfq	117,851,025	3,292,499,350	10.01%
2026-06-17	23.80	26.20	23.60	25.78	25.78	qfq	138,518,105	3,403,447,214	7.87%
2026-06-16	23.40	25.11	22.51	23.90	23.90	qfq	138,065,869	3,328,425,385	3.46%
2026-06-15	21.90	23.22	21.51	23.10	23.10	qfq	144,872,036	3,281,169,275	2.94%
2026-06-12	22.00	23.01	21.23	22.44	22.44	qfq	154,916,369	3,443,859,684	4.91%
2026-06-11	20.94	22.77	20.30	21.39	21.39	qfq	145,734,606	3,140,985,826	2.69%
2026-06-10	20.21	20.97	19.41	20.83	20.83	qfq	93,424,735	1,897,900,415	2.36%
2026-06-09	20.33	20.37	19.40	20.35	20.35	qfq	55,848,012	1,110,088,886	2.73%
2026-06-08	19.30	21.05	19.10	19.81	19.81	qfq	66,478,609	1,344,556,444	-3.08%
2026-06-05	21.10	21.38	20.25	20.44	20.44	qfq	79,480,902	1,652,964,707	-1.64%
2026-06-04	21.09	21.10	20.42	20.78	20.78	qfq	68,737,974	1,423,993,204	-1.89%
2026-06-03	20.00	21.64	19.95	21.18	21.18	qfq	98,618,256	2,080,023,886	6.17%
2026-06-02	19.99	20.16	19.37	19.95	19.95	qfq	74,278,819	1,473,456,734	1.48%
2026-06-01	20.39	20.78	19.66	19.66	19.66	qfq	112,235,078	2,266,149,835	-4.61%
2026-05-29	21.68	22.00	20.61	20.61	20.61	qfq	138,942,611	2,939,141,488	-10.00%
2026-05-28	22.10	24.78	21.32	22.90	22.90	qfq	233,787,120	5,172,150,119	-3.33%
2026-05-27	23.69	23.69	23.69	23.69	23.69	qfq	9,995,100	236,783,919	-9.99%
2026-05-26	26.32	26.70	26.32	26.32	26.32	qfq	32,091,300	844,845,929	-9.99%
2026-05-25	27.38	29.24	27.33	29.24	29.24	qfq	115,529,437	3,322,352,283	10.01%
2026-05-22	24.69	26.85	23.60	26.58	26.58	qfq	167,227,135	4,270,962,507	7.57%
2026-05-21	23.56	25.92	22.85	24.71	24.71	qfq	182,877,677	4,583,717,378	4.88%
2026-05-20	23.90	23.96	22.57	23.56	23.56	qfq	99,147,873	2,307,964,903	-1.83%
2026-05-19	25.00	25.29	23.23	24.00	24.00	qfq	129,426,739	3,109,705,637	-5.44%
2026-05-18	25.68	27.06	25.10	25.38	25.38	qfq	142,659,954	3,718,930,337	-1.82%
2026-05-15	25.91	27.24	25.48	25.85	25.85	qfq	137,796,971	3,598,464,042	3.77%
2026-05-14	26.15	26.73	24.72	24.91	24.91	qfq	149,101,275	3,815,411,243	-4.74%
2026-05-13	23.79	26.51	23.50	26.15	26.15	qfq	200,381,754	5,143,752,669	8.51%
2026-05-12	24.78	25.11	23.30	24.10	24.10	qfq	130,486,906	3,137,966,374	-4.17%
2026-05-11	26.46	26.65	24.83	25.15	25.15	qfq	154,677,291	3,917,913,849	-2.18%
2026-05-08	23.90	25.99	23.49	25.71	25.71	qfq	167,290,054	4,246,807,440	3.88%
2026-05-07	24.33	25.25	24.01	24.75	24.75	qfq	170,659,083	4,232,999,520	3.08%
2026-05-06	24.50	26.00	24.00	24.01	24.01	qfq	211,196,665	5,238,040,283	-2.00%
2026-04-30	23.44	25.40	22.50	24.50	24.50	qfq	194,773,040	4,678,908,322	5.56%
2026-04-29	21.25	24.36	20.99	23.21	23.21	qfq	213,564,202	4,867,857,526	2.79%
2026-04-28	21.00	22.58	19.53	22.58	22.58	qfq	202,073,195	4,341,293,690	9.99%
2026-04-27	21.00	21.00	20.07	20.53	20.53	qfq	165,608,862	3,349,989,736	-7.94%
2026-04-24	21.57	22.45	21.27	22.30	22.30	qfq	162,738,794	3,564,205,045	0.27%
2026-04-23	20.54	22.32	20.54	22.24	22.24	qfq	217,228,519	4,718,981,687	9.61%
2026-04-22	19.10	20.88	19.10	20.29	20.29	qfq	196,873,926	3,962,400,480	6.85%
2026-04-21	20.69	20.91	18.80	18.99	18.99	qfq	234,749,188	4,572,195,700	-2.42%
2026-04-20	18.73	19.46	18.52	19.46	19.46	qfq	86,447,416	1,657,136,261	10.01%
2026-04-17	17.01	17.69	16.74	17.69	17.69	qfq	115,693,407	2,008,313,193	10.01%
2026-04-16	16.08	16.08	15.93	16.08	16.08	qfq	129,776,713	2,086,259,737	9.99%
2026-04-15	14.62	14.62	14.62	14.62	14.62	qfq	9,814,151	143,482,888	10.01%
2026-04-14	13.29	13.29	13.29	13.29	13.29	qfq	10,167,640	135,127,936	10.02%
2026-04-13	12.08	12.08	12.08	12.08	12.08	qfq	9,693,984	117,103,327	10.02%
2026-04-10	11.27	11.40	10.97	10.98	10.98	qfq	26,739,100	297,995,550	-1.26%
2026-04-09	11.20	11.24	11.06	11.12	11.12	qfq	15,314,594	170,348,904	-1.33%
2026-04-08	10.96	11.27	10.96	11.27	11.27	qfq	17,250,846	192,555,258	5.03%
2026-04-07	10.67	10.87	10.65	10.73	10.73	qfq	11,034,828	118,601,067	0.66%
2026-04-03	10.91	10.99	10.61	10.66	10.66	qfq	11,935,585	128,254,030	-2.20%
2026-04-02	11.00	11.15	10.79	10.90	10.90	qfq	15,035,442	164,673,790	-0.91%
2026-04-01	11.17	11.17	10.90	11.00	11.00	qfq	15,239,952	167,692,362	0.64%
2026-03-31	10.99	11.27	10.87	10.93	10.93	qfq	21,049,321	233,443,772	-0.27%
2026-03-30	10.58	11.08	10.54	10.96	10.96	qfq	17,919,920	194,071,598	1.48%
2026-03-27	10.51	10.87	10.49	10.80	10.80	qfq	16,027,519	172,015,100	1.69%
2026-03-26	10.70	11.06	10.52	10.62	10.62	qfq	19,876,141	212,991,394	-0.75%
2026-03-25	10.61	10.74	10.60	10.70	10.70	qfq	17,504,257	186,832,922	1.33%
2026-03-24	10.40	10.56	10.18	10.56	10.56	qfq	21,561,865	223,404,329	3.83%
2026-03-23	10.57	10.74	10.09	10.17	10.17	qfq	28,064,994	292,906,702	-6.01%
2026-03-20	11.18	11.28	10.80	10.82	10.82	qfq	20,186,002	221,925,273	-2.96%
2026-03-19	11.34	11.48	11.08	11.15	11.15	qfq	23,764,174	267,143,531	-4.04%
2026-03-18	11.34	11.63	11.30	11.62	11.62	qfq	20,854,107	239,654,264	2.47%
2026-03-17	11.84	11.88	11.32	11.34	11.34	qfq	25,671,306	297,443,905	-3.49%
2026-03-16	11.79	11.88	11.48	11.75	11.75	qfq	22,318,694	260,558,773	-0.34%
2026-03-13	12.15	12.25	11.76	11.79	11.79	qfq	29,663,019	355,236,749	-3.20%
2026-03-12	12.78	12.90	12.13	12.18	12.18	qfq	35,752,319	442,417,951	-3.56%
2026-03-11	12.99	13.05	12.60	12.63	12.63	qfq	40,049,129	510,507,785	-2.09%
2026-03-10	12.30	13.40	12.27	12.90	12.90	qfq	62,293,620	805,795,057	5.91%
2026-03-09	12.00	12.22	11.72	12.18	12.18	qfq	30,622,200	366,297,487	-1.30%
2026-03-06	12.16	12.65	12.09	12.34	12.34	qfq	34,570,772	430,053,711	0.90%
2026-03-05	12.28	12.48	12.08	12.23	12.23	qfq	35,135,731	430,710,617	1.58%
2026-03-04	11.66	12.31	11.60	12.04	12.04	qfq	48,603,030	585,969,785	-0.41%
2026-03-03	13.53	13.56	12.09	12.09	12.09	qfq	71,266,882	888,849,069	-9.98%
2026-03-02	14.26	14.49	13.38	13.43	13.43	qfq	75,378,137	1,030,598,866	-5.02%
2026-02-27	14.00	14.66	13.91	14.14	14.14	qfq	61,089,998	868,625,507	-0.35%
2026-02-26	13.77	14.33	13.68	14.19	14.19	qfq	71,233,180	1,001,498,278	4.11%
2026-02-25	13.25	13.89	13.21	13.63	13.63	qfq	63,124,672	861,569,850	1.79%
2026-02-24	13.12	13.55	13.01	13.39	13.39	qfq	70,299,637	935,300,732	1.75%
2026-02-13	12.65	13.28	12.53	13.16	13.16	qfq	78,089,045	1,018,603,218	4.44%
2026-02-12	12.73	12.84	12.39	12.60	12.60	qfq	30,547,586	386,581,426	0.24%
2026-02-11	12.88	12.88	12.56	12.57	12.57	qfq	30,475,719	387,411,747	-1.57%
2026-02-10	12.81	13.04	12.46	12.77	12.77	qfq	42,387,281	541,606,025	-0.70%
2026-02-09	12.96	13.10	12.83	12.86	12.86	qfq	43,789,982	566,466,111	0.55%
2026-02-06	12.75	13.19	12.66	12.79	12.79	qfq	52,351,042	674,307,647	-1.01%
2026-02-05	13.00	13.44	12.86	12.92	12.92	qfq	86,539,979	1,133,047,062	-1.15%
2026-02-04	12.26	13.48	12.26	13.07	13.07	qfq	110,558,763	1,451,241,973	6.69%
2026-02-03	11.70	12.42	11.57	12.25	12.25	qfq	48,235,895	585,581,474	6.06%
2026-02-02	11.64	11.89	11.43	11.55	11.55	qfq	30,457,006	356,371,521	-0.86%
2026-01-30	11.92	12.06	11.34	11.65	11.65	qfq	46,718,002	542,896,182	-3.80%
2026-01-29	12.25	12.50	11.98	12.11	12.11	qfq	57,210,017	700,270,877	0.83%
2026-01-28	12.63	12.76	11.85	12.01	12.01	qfq	61,379,870	747,461,211	-4.61%
2026-01-27	12.28	12.79	12.01	12.59	12.59	qfq	62,231,922	776,025,417	1.86%
2026-01-26	12.95	12.98	12.22	12.36	12.36	qfq	61,556,942	773,037,649	-3.36%
2026-01-23	13.00	13.00	12.38	12.79	12.79	qfq	118,393,181	1,507,272,492	-2.59%
2026-01-22	11.90	13.13	11.88	13.13	13.13	qfq	64,155,248	814,745,085	9.97%
2026-01-21	11.89	12.13	11.66	11.94	11.94	qfq	35,637,039	424,190,111	0.08%
2026-01-20	12.29	12.59	11.74	11.93	11.93	qfq	50,065,709	602,920,750	-3.63%
2026-01-19	11.58	12.64	11.51	12.38	12.38	qfq	68,317,534	832,019,265	5.72%
2026-01-16	11.63	12.01	11.56	11.71	11.71	qfq	47,126,175	553,446,461	1.47%
2026-01-15	11.71	11.96	11.38	11.54	11.54	qfq	43,866,269	509,028,290	-2.70%
2026-01-14	11.96	12.28	11.73	11.86	11.86	qfq	60,716,319	727,983,257	-0.59%
2026-01-13	12.77	12.77	11.88	11.93	11.93	qfq	86,322,024	1,043,700,423	-8.23%
2026-01-12	12.78	13.13	12.70	13.00	13.00	qfq	92,854,996	1,197,535,846	3.83%
2026-01-09	12.66	12.88	12.28	12.52	12.52	qfq	97,248,301	1,225,978,728	-0.79%
2026-01-08	12.16	12.68	12.10	12.62	12.62	qfq	96,059,990	1,201,349,399	3.02%
2026-01-07	12.06	12.40	11.96	12.25	12.25	qfq	83,305,902	1,019,547,304	1.58%
2026-01-06	11.99	12.18	11.90	12.06	12.06	qfq	67,610,839	813,424,583	-0.99%
2026-01-05	12.25	12.58	11.84	12.18	12.18	qfq	94,452,126	1,152,496,907	1.75%
2025-12-31	11.66	12.23	11.46	11.97	11.97	qfq	91,567,379	1,082,642,742	2.13%
2025-12-30	12.05	12.28	11.63	11.72	11.72	qfq	121,887,167	1,447,209,895	-4.95%
2025-12-29	12.45	13.00	12.22	12.33	12.33	qfq	151,650,308	1,900,017,207	-0.48%
2025-12-26	13.63	13.63	12.29	12.39	12.39	qfq	212,139,608	2,709,508,717	0.00%
2025-12-25	12.30	12.39	12.10	12.39	12.39	qfq	23,791,886	294,326,979	10.04%
2025-12-24	10.12	11.26	10.01	11.26	11.26	qfq	66,562,339	721,208,745	9.96%
2025-12-23	10.30	10.49	10.10	10.24	10.24	qfq	35,229,917	362,606,034	-0.97%
2025-12-22	10.47	10.50	10.21	10.34	10.34	qfq	35,845,697	369,323,650	-0.77%
2025-12-19	10.12	10.48	10.12	10.42	10.42	qfq	51,613,253	534,386,059	2.26%
2025-12-18	9.68	10.42	9.64	10.19	10.19	qfq	62,992,185	643,093,531	4.19%
2025-12-17	10.07	10.15	9.54	9.78	9.78	qfq	39,715,371	386,659,220	-2.40%
2025-12-16	10.20	10.21	9.82	10.02	10.02	qfq	38,215,278	382,059,715	-1.76%
2025-12-15	10.07	10.38	10.06	10.20	10.20	qfq	42,954,898	439,341,291	0.00%
2025-12-12	9.83	10.39	9.80	10.20	10.20	qfq	58,071,382	588,541,161	3.76%
2025-12-11	9.99	10.05	9.79	9.83	9.83	qfq	39,591,140	391,639,588	-1.31%
2025-12-10	10.25	10.36	9.90	9.96	9.96	qfq	59,333,606	596,817,699	-2.92%
2025-12-09	10.10	10.53	10.08	10.26	10.26	qfq	71,425,914	732,103,463	-0.39%
2025-12-08	10.34	10.84	10.28	10.30	10.30	qfq	101,238,429	1,063,272,857	0.59%
2025-12-05	9.85	10.37	9.75	10.24	10.24	qfq	83,202,163	844,287,631	2.30%
2025-12-04	9.89	10.17	9.70	10.01	10.01	qfq	82,445,779	820,727,541	2.56%
2025-12-03	9.99	10.37	9.75	9.76	9.76	qfq	104,042,094	1,042,197,098	0.10%
2025-12-02	9.71	9.84	9.60	9.75	9.75	qfq	67,706,778	658,966,321	0.10%
2025-12-01	9.31	10.10	9.30	9.74	9.74	qfq	100,516,825	983,656,022	6.10%
2025-11-28	8.97	9.20	8.95	9.18	9.18	qfq	18,896,122	172,460,660	2.11%
2025-11-27	8.89	9.10	8.82	8.99	8.99	qfq	15,214,628	136,359,871	1.12%
2025-11-26	9.16	9.30	8.87	8.89	8.89	qfq	21,631,720	195,187,755	-2.95%
2025-11-25	9.02	9.20	8.94	9.16	9.16	qfq	19,701,221	179,863,045	1.33%
2025-11-24	8.65	9.08	8.65	9.04	9.04	qfq	19,964,334	178,167,269	4.63%
2025-11-21	8.85	8.99	8.59	8.64	8.64	qfq	18,526,165	162,063,142	-3.25%
2025-11-20	8.98	9.06	8.91	8.93	8.93	qfq	11,919,881	106,913,211	-1.22%
2025-11-19	8.97	9.10	8.87	9.04	9.04	qfq	17,088,572	153,966,738	0.78%
2025-11-18	9.13	9.15	8.92	8.97	8.97	qfq	16,105,409	144,813,244	-2.50%
2025-11-17	9.26	9.34	9.15	9.20	9.20	qfq	19,102,030	176,138,173	0.88%
2025-11-14	9.11	9.21	9.07	9.12	9.12	qfq	13,036,917	119,232,596	-0.22%
2025-11-13	9.00	9.22	8.95	9.14	9.14	qfq	20,179,875	184,041,882	1.78%
2025-11-12	9.19	9.21	8.88	8.98	8.98	qfq	24,206,372	218,011,979	-2.71%
2025-11-11	9.16	9.33	9.11	9.23	9.23	qfq	24,807,892	229,246,346	0.98%
2025-11-10	9.16	9.19	9.07	9.14	9.14	qfq	19,728,352	180,167,498	-0.22%
2025-11-07	9.19	9.27	9.15	9.16	9.16	qfq	16,562,094	152,222,174	-0.22%
2025-11-06	9.21	9.31	9.14	9.18	9.18	qfq	19,851,261	182,702,708	-0.33%
2025-11-05	9.05	9.27	9.05	9.21	9.21	qfq	22,554,600	207,499,030	0.55%
2025-11-04	9.20	9.33	9.10	9.16	9.16	qfq	22,091,167	202,505,518	-0.97%
2025-11-03	9.01	9.26	9.01	9.25	9.25	qfq	29,313,133	267,913,903	1.98%
2025-10-31	9.30	9.31	9.05	9.07	9.07	qfq	35,972,058	328,898,356	-0.87%
2025-10-30	9.24	9.24	9.09	9.15	9.15	qfq	30,669,366	280,873,029	-1.29%
2025-10-29	9.09	9.32	9.02	9.27	9.27	qfq	36,749,761	339,793,675	1.53%
2025-10-28	8.98	9.20	8.92	9.13	9.13	qfq	33,910,227	308,825,395	1.67%
2025-10-27	9.11	9.16	8.94	8.98	8.98	qfq	33,461,253	301,746,958	2.16%
2025-10-24	8.78	9.00	8.78	8.79	8.79	qfq	22,257,081	197,312,564	0.23%
2025-10-23	8.85	8.90	8.64	8.77	8.77	qfq	20,491,035	178,640,845	-1.46%
2025-10-22	8.94	9.01	8.85	8.90	8.90	qfq	28,736,000	256,404,597	-1.11%
2025-10-21	8.81	9.10	8.77	9.00	9.00	qfq	47,165,794	422,966,755	2.39%
2025-10-20	8.52	8.80	8.47	8.79	8.79	qfq	29,037,591	251,429,970	4.39%
2025-10-17	8.57	8.71	8.41	8.42	8.42	qfq	16,165,437	138,592,283	-2.43%
2025-10-16	8.79	8.84	8.58	8.63	8.63	qfq	19,055,420	165,837,548	-1.60%
2025-10-15	8.68	8.83	8.65	8.77	8.77	qfq	21,014,610	183,427,938	-0.11%
2025-10-14	8.71	8.85	8.62	8.78	8.78	qfq	33,115,191	289,958,534	1.39%
2025-10-13	8.28	8.67	8.25	8.66	8.66	qfq	29,368,611	250,585,277	0.58%
2025-10-10	8.67	9.06	8.61	8.61	8.61	qfq	48,384,440	424,299,175	1.77%
2025-10-09	8.46	8.48	8.35	8.46	8.46	qfq	14,479,190	122,153,151	0.48%
2025-09-30	8.29	8.47	8.29	8.42	8.42	qfq	16,668,658	140,281,270	1.20%
2025-09-29	8.32	8.33	8.14	8.32	8.32	qfq	11,301,686	93,392,041	0.60%
2025-09-26	8.25	8.46	8.20	8.27	8.27	qfq	16,032,810	133,555,162	0.49%
2025-09-25	8.23	8.33	8.21	8.23	8.23	qfq	10,248,200	84,691,062	-0.72%
2025-09-24	8.08	8.29	8.05	8.29	8.29	qfq	14,284,182	117,205,892	1.97%
2025-09-23	8.25	8.27	7.93	8.13	8.13	qfq	20,191,170	162,963,463	-1.69%
2025-09-22	8.31	8.42	8.15	8.27	8.27	qfq	14,125,247	116,260,460	-1.43%
2025-09-19	8.26	8.54	8.23	8.39	8.39	qfq	22,126,756	185,481,638	1.57%
2025-09-18	8.37	8.44	8.21	8.26	8.26	qfq	27,429,596	229,124,023	-3.28%
2025-09-17	8.59	8.60	8.50	8.54	8.54	qfq	14,179,914	121,087,552	-1.16%
2025-09-16	8.59	8.64	8.42	8.64	8.64	qfq	16,546,516	141,065,348	0.47%
2025-09-15	8.78	8.78	8.57	8.60	8.60	qfq	20,882,178	179,841,519	-2.05%
2025-09-12	8.60	9.07	8.54	8.78	8.78	qfq	36,795,707	325,552,555	2.33%
2025-09-11	8.50	8.58	8.35	8.58	8.58	qfq	19,790,444	167,784,745	0.35%
2025-09-10	8.36	8.76	8.36	8.55	8.55	qfq	29,419,967	253,510,498	2.52%
2025-09-09	8.50	8.50	8.31	8.34	8.34	qfq	17,039,564	143,062,088	-2.46%
2025-09-08	8.47	8.62	8.40	8.55	8.55	qfq	19,615,394	166,482,631	0.83%
2025-09-05	8.33	8.49	8.30	8.48	8.48	qfq	17,885,076	150,182,297	2.05%
2025-09-04	8.64	8.66	8.17	8.31	8.31	qfq	29,522,794	248,547,144	-3.82%
2025-09-03	9.16	9.19	8.60	8.64	8.64	qfq	35,996,680	318,401,320	-5.68%
2025-09-02	9.34	9.39	8.94	9.16	9.16	qfq	37,597,203	343,563,090	-1.82%
2025-09-01	9.50	9.54	9.24	9.33	9.33	qfq	38,938,055	362,969,589	-2.30%
2025-08-29	9.63	9.87	9.48	9.55	9.55	qfq	65,139,959	628,885,817	-1.44%
2025-08-28	9.12	9.70	8.74	9.69	9.69	qfq	93,303,918	867,561,078	5.90%
2025-08-27	9.41	9.65	9.13	9.15	9.15	qfq	68,525,851	644,325,437	-2.87%
2025-08-26	9.21	9.55	9.10	9.42	9.42	qfq	77,716,690	723,234,300	3.18%
2025-08-25	8.99	9.14	8.95	9.13	9.13	qfq	46,861,990	425,238,938	1.44%
2025-08-22	8.90	9.00	8.81	9.00	9.00	qfq	29,053,813	258,715,440	1.01%
2025-08-21	9.03	9.05	8.87	8.91	8.91	qfq	29,787,800	267,251,668	-0.56%
2025-08-20	8.92	8.98	8.85	8.96	8.96	qfq	28,546,244	254,831,628	0.45%
2025-08-19	8.91	8.95	8.80	8.92	8.92	qfq	26,190,943	232,918,824	0.11%
2025-08-18	8.84	8.95	8.84	8.91	8.91	qfq	26,823,431	238,828,888	0.79%
2025-08-15	8.76	8.86	8.73	8.84	8.84	qfq	21,932,393	193,522,478	0.80%
2025-08-14	9.00	9.03	8.76	8.77	8.77	qfq	36,371,768	322,216,770	-2.88%
2025-08-13	8.97	9.09	8.96	9.03	9.03	qfq	31,395,549	283,351,536	1.12%
2025-08-12	9.10	9.12	8.90	8.93	8.93	qfq	40,141,346	360,166,844	-2.19%
2025-08-11	9.07	9.17	9.04	9.13	9.13	qfq	33,863,619	308,655,244	0.66%
2025-08-08	9.03	9.26	8.95	9.07	9.07	qfq	45,463,336	412,633,245	0.00%
2025-08-07	9.22	9.25	9.03	9.07	9.07	qfq	44,317,978	402,173,487	-1.52%
2025-08-06	9.00	9.29	8.97	9.21	9.21	qfq	60,445,408	555,547,968	1.77%
2025-08-05	9.13	9.16	8.96	9.05	9.05	qfq	52,429,389	473,891,644	-0.55%
2025-08-04	8.87	9.13	8.84	9.10	9.10	qfq	58,400,670	527,337,891	3.17%
2025-08-01	9.03	9.12	8.82	8.82	8.82	qfq	58,636,777	524,333,170	-1.67%
2025-07-31	9.38	9.43	8.96	8.97	8.97	qfq	101,180,299	920,879,850	-7.14%
2025-07-30	10.16	10.35	9.58	9.66	9.66	qfq	118,270,892	1,168,039,246	-5.48%
2025-07-29	10.30	10.65	9.81	10.22	10.22	qfq	187,340,558	1,899,126,843	-6.15%
2025-07-28	9.58	10.89	9.50	10.89	10.89	qfq	135,818,431	1,412,758,973	10.00%
2025-07-25	10.61	10.81	9.82	9.90	9.90	qfq	194,300,383	2,016,283,081	0.71%
2025-07-24	10.50	10.50	9.66	9.83	9.83	qfq	210,007,435	2,118,559,513	-6.65%
2025-07-23	10.53	10.53	10.53	10.53	10.53	qfq	8,371,000	88,146,630	10.03%
2025-07-22	9.57	9.57	9.57	9.57	9.57	qfq	14,459,570	138,378,085	10.00%
2025-07-21	7.91	8.70	7.87	8.70	8.70	qfq	91,300,684	770,313,331	9.99%
2025-07-18	7.85	7.91	7.76	7.91	7.91	qfq	18,220,500	142,981,612	0.51%
2025-07-17	7.68	7.88	7.68	7.87	7.87	qfq	20,219,900	157,928,588	2.21%
2025-07-16	7.74	7.83	7.66	7.70	7.70	qfq	14,611,017	112,853,005	-0.39%
2025-07-15	7.94	7.96	7.68	7.73	7.73	qfq	21,942,916	170,353,308	-2.89%
2025-07-14	7.88	8.13	7.88	7.96	7.96	qfq	32,907,711	263,306,186	1.27%
2025-07-11	7.81	7.92	7.71	7.86	7.86	qfq	23,872,200	186,475,350	1.29%
2025-07-10	7.74	7.84	7.70	7.76	7.76	qfq	18,948,050	146,998,918	0.26%
2025-07-09	7.78	7.90	7.70	7.74	7.74	qfq	20,066,495	156,458,674	-0.51%
2025-07-08	7.74	7.80	7.66	7.78	7.78	qfq	14,453,600	112,039,923	0.39%
2025-07-07	7.72	7.76	7.64	7.75	7.75	qfq	13,220,400	102,013,902	0.39%
2025-07-04	7.87	7.90	7.71	7.72	7.72	qfq	19,990,900	155,437,262	-2.15%
2025-07-03	7.83	8.00	7.81	7.89	7.89	qfq	26,552,000	210,224,094	0.25%
2025-07-02	7.88	7.93	7.76	7.87	7.87	qfq	28,054,650	219,887,788	-0.76%
2025-07-01	8.00	8.00	7.84	7.93	7.93	qfq	31,849,450	251,948,449	-0.88%
2025-06-30	7.84	8.01	7.82	8.00	8.00	qfq	43,118,511	343,795,822	2.43%
2025-06-27	7.70	7.86	7.70	7.81	7.81	qfq	31,758,550	247,899,597	0.64%
2025-06-26	7.61	7.88	7.61	7.76	7.76	qfq	41,506,551	322,997,487	1.31%
2025-06-25	7.50	7.67	7.48	7.66	7.66	qfq	29,339,901	223,787,899	2.13%
2025-06-24	7.42	7.55	7.34	7.50	7.50	qfq	18,698,117	139,656,967	0.13%
2025-06-23	7.23	7.51	7.23	7.49	7.49	qfq	20,003,400	148,297,732	3.60%
2025-06-20	7.28	7.33	7.21	7.23	7.23	qfq	14,657,500	106,350,486	-0.69%
2025-06-19	7.52	7.52	7.23	7.28	7.28	qfq	26,844,000	196,571,082	-3.70%
2025-06-18	7.59	7.72	7.51	7.56	7.56	qfq	24,332,500	185,142,744	-0.66%
2025-06-17	7.65	7.67	7.47	7.61	7.61	qfq	25,780,700	195,025,022	-1.04%
2025-06-16	7.63	7.73	7.55	7.69	7.69	qfq	27,554,600	210,875,173	-0.90%
2025-06-13	7.66	7.94	7.52	7.76	7.76	qfq	44,981,246	346,583,229	3.33%
2025-06-12	7.57	7.66	7.44	7.51	7.51	qfq	22,103,345	166,547,329	-1.05%
2025-06-11	7.60	7.65	7.51	7.59	7.59	qfq	20,470,417	155,351,467	-0.39%
2025-06-10	7.62	7.73	7.48	7.62	7.62	qfq	40,179,501	305,553,717	-0.52%
2025-06-09	7.46	7.78	7.40	7.66	7.66	qfq	46,645,851	355,045,543	3.23%
2025-06-06	7.41	7.58	7.37	7.42	7.42	qfq	30,499,400	227,840,175	0.41%
2025-06-05	7.38	7.45	7.36	7.39	7.39	qfq	22,247,700	164,558,404	-0.27%
2025-06-04	7.38	7.46	7.35	7.41	7.41	qfq	21,908,400	161,762,396	0.00%
2025-06-03	7.26	7.47	7.26	7.41	7.41	qfq	28,711,200	211,903,574	2.35%
2025-05-30	7.32	7.38	7.20	7.24	7.24	qfq	24,230,450	176,308,261	-1.23%
2025-05-29	7.21	7.34	7.15	7.33	7.33	qfq	23,166,350	168,565,679	1.66%
2025-05-28	7.36	7.39	7.18	7.21	7.21	qfq	30,482,250	221,024,808	-2.70%
2025-05-27	7.36	7.45	7.26	7.41	7.41	qfq	29,904,609	219,782,357	0.41%
2025-05-26	7.25	7.41	7.18	7.38	7.38	qfq	33,769,561	247,722,374	1.79%
2025-05-23	7.43	7.57	7.21	7.25	7.25	qfq	51,364,817	378,558,517	-3.20%
2025-05-22	7.86	7.97	7.46	7.49	7.49	qfq	82,503,984	632,442,253	-6.49%
2025-05-21	9.00	9.30	8.01	8.01	8.01	qfq	144,010,790	1,222,938,769	-7.72%
2025-05-20	8.05	8.68	8.05	8.68	8.68	qfq	63,150,271	536,059,720	10.01%
2025-05-19	7.66	7.97	7.56	7.89	7.89	qfq	91,833,272	711,011,793	-0.38%
2025-05-16	7.44	8.25	7.33	7.92	7.92	qfq	126,442,436	1,013,042,138	5.60%
2025-05-15	7.46	8.06	7.34	7.50	7.50	qfq	94,068,088	731,775,867	2.32%
2025-05-14	7.34	7.82	7.28	7.33	7.33	qfq	28,117,809	208,701,833	-0.14%
2025-05-13	7.34	7.45	7.27	7.34	7.34	qfq	31,558,917	232,135,736	-2.39%
2025-05-12	7.33	7.65	7.27	7.52	7.52	qfq	34,040,400	256,285,437	1.62%
2025-05-09	7.49	7.54	7.29	7.40	7.40	qfq	32,528,693	240,702,198	-1.46%
2025-05-08	7.16	7.55	7.11	7.51	7.51	qfq	45,220,574	333,247,657	3.30%
2025-05-07	7.01	7.45	6.99	7.27	7.27	qfq	44,935,063	323,766,849	5.06%
2025-05-06	6.85	6.93	6.85	6.92	6.92	qfq	12,588,700	86,824,134	1.76%
2025-04-30	6.77	6.91	6.76	6.80	6.80	qfq	13,388,900	91,544,020	0.29%
2025-04-29	6.68	6.88	6.65	6.78	6.78	qfq	13,683,596	93,059,295	0.15%
2025-04-28	6.79	6.86	6.65	6.77	6.77	qfq	22,993,103	155,097,891	-0.29%
2025-04-25	6.90	6.92	6.77	6.79	6.79	qfq	15,432,530	105,013,294	-1.31%
2025-04-24	6.94	6.97	6.77	6.88	6.88	qfq	22,361,650	153,757,986	-0.29%
2025-04-23	6.95	7.11	6.86	6.90	6.90	qfq	33,975,530	235,213,589	-2.13%
2025-04-22	7.11	7.38	6.99	7.05	7.05	qfq	67,743,372	484,308,639	0.57%
2025-04-21	6.35	7.01	6.35	7.01	7.01	qfq	54,235,450	374,473,758	10.05%
2025-04-18	6.55	6.59	6.36	6.37	6.37	qfq	28,446,033	183,676,360	-3.78%
2025-04-17	6.22	6.90	6.22	6.62	6.62	qfq	45,588,388	304,456,549	5.58%
2025-04-16	6.52	6.69	6.18	6.27	6.27	qfq	19,705,250	126,918,491	-0.95%
2025-04-15	6.28	6.37	6.25	6.33	6.33	qfq	6,927,300	43,727,453	-0.16%
2025-04-14	6.26	6.39	6.26	6.34	6.34	qfq	9,459,400	59,773,964	1.44%
2025-04-11	6.10	6.30	6.09	6.25	6.25	qfq	13,071,900	81,657,956	1.46%
2025-04-10	6.08	6.27	6.03	6.16	6.16	qfq	19,132,650	118,150,233	0.65%
2025-04-09	5.69	6.14	5.58	6.12	6.12	qfq	25,124,875	149,562,602	6.62%
2025-04-08	5.90	6.01	5.57	5.74	5.74	qfq	21,801,399	125,725,730	-4.17%
2025-04-07	6.12	6.34	5.99	5.99	5.99	qfq	15,308,056	92,750,022	-10.06%
2025-04-03	6.62	6.82	6.57	6.66	6.66	qfq	10,688,332	71,348,106	0.00%
2025-04-02	6.79	6.79	6.64	6.66	6.66	qfq	9,077,757	60,731,177	-1.48%
2025-04-01	6.66	6.90	6.62	6.76	6.76	qfq	15,845,656	107,722,640	2.42%
2025-03-31	6.72	6.76	6.46	6.60	6.60	qfq	15,518,850	102,170,436	-2.65%
2025-03-28	7.03	7.08	6.76	6.78	6.78	qfq	18,454,500	126,323,991	-3.14%
2025-03-27	7.12	7.14	6.89	7.00	7.00	qfq	21,934,557	153,685,157	-2.10%
2025-03-26	7.07	7.29	6.93	7.15	7.15	qfq	48,189,522	344,406,778	-0.83%
2025-03-25	6.80	7.49	6.76	7.21	7.21	qfq	65,117,234	478,917,395	5.87%
2025-03-24	7.04	7.09	6.64	6.81	6.81	qfq	13,794,384	94,137,058	-3.40%
2025-03-21	7.03	7.15	7.00	7.05	7.05	qfq	13,481,550	95,287,920	-0.14%
2025-03-20	6.89	7.20	6.87	7.06	7.06	qfq	16,363,083	115,570,469	2.32%
2025-03-19	6.95	6.97	6.87	6.90	6.90	qfq	6,302,100	43,547,482	-0.86%
2025-03-18	6.95	6.98	6.91	6.96	6.96	qfq	6,680,935	46,427,943	0.00%
2025-03-17	7.01	7.06	6.92	6.96	6.96	qfq	9,547,468	66,657,984	-0.29%
2025-03-14	6.98	7.01	6.85	6.98	6.98	qfq	12,217,502	84,911,383	-0.57%
2025-03-13	6.97	7.02	6.82	7.02	7.02	qfq	13,215,274	91,555,922	0.57%
2025-03-12	7.03	7.07	6.96	6.98	6.98	qfq	13,764,677	96,343,953	-0.43%
2025-03-11	6.79	7.02	6.75	7.01	7.01	qfq	16,240,715	112,270,265	2.34%
2025-03-10	6.88	6.98	6.80	6.85	6.85	qfq	10,138,315	69,736,985	0.15%
2025-03-07	6.83	6.99	6.80	6.84	6.84	qfq	14,437,100	99,479,141	-0.15%
2025-03-06	6.79	6.88	6.74	6.85	6.85	qfq	10,431,700	71,232,264	1.18%
2025-03-05	6.72	6.79	6.62	6.77	6.77	qfq	11,386,100	76,440,336	0.74%
2025-03-04	6.50	6.73	6.47	6.72	6.72	qfq	13,166,750	87,740,333	3.23%
2025-03-03	6.46	6.64	6.46	6.51	6.51	qfq	9,476,291	62,290,898	1.09%
2025-02-28	6.64	6.66	6.44	6.44	6.44	qfq	10,137,600	66,171,138	-3.01%
2025-02-27	6.71	6.73	6.52	6.64	6.64	qfq	12,968,300	85,782,240	-1.04%
2025-02-26	6.66	6.73	6.58	6.71	6.71	qfq	11,166,400	74,631,662	1.21%
2025-02-25	6.59	6.73	6.55	6.63	6.63	qfq	11,110,700	73,632,579	-0.15%
2025-02-24	6.60	6.71	6.56	6.64	6.64	qfq	9,519,100	63,117,279	0.45%
2025-02-21	6.60	6.65	6.52	6.61	6.61	qfq	10,032,200	66,017,518	0.00%
2025-02-20	6.51	6.65	6.50	6.61	6.61	qfq	10,675,000	70,351,264	1.07%
2025-02-19	6.40	6.54	6.40	6.54	6.54	qfq	8,568,709	55,622,777	2.19%
2025-02-18	6.50	6.53	6.34	6.40	6.40	qfq	9,807,102	62,957,712	-1.84%
2025-02-17	6.46	6.58	6.44	6.52	6.52	qfq	8,274,700	53,801,165	1.40%
2025-02-14	6.46	6.51	6.41	6.43	6.43	qfq	8,042,750	51,827,148	-0.92%
2025-02-13	6.58	6.66	6.48	6.49	6.49	qfq	9,126,900	59,654,338	-1.37%
2025-02-12	6.49	6.58	6.49	6.58	6.58	qfq	6,641,700	43,431,209	0.77%
2025-02-11	6.61	6.61	6.47	6.53	6.53	qfq	8,597,500	56,043,520	-1.21%
2025-02-10	6.55	6.62	6.52	6.61	6.61	qfq	8,420,250	55,300,591	1.23%
2025-02-07	6.50	6.61	6.46	6.53	6.53	qfq	13,123,800	85,747,417	0.93%
2025-02-06	6.35	6.47	6.32	6.47	6.47	qfq	9,545,600	61,338,960	1.41%
2025-02-05	6.32	6.40	6.30	6.38	6.38	qfq	6,612,902	42,013,008	1.75%
2025-01-27	6.33	6.42	6.23	6.27	6.27	qfq	6,660,801	42,112,221	-0.32%
2025-01-24	6.29	6.32	6.22	6.29	6.29	qfq	5,956,200	37,339,156	0.32%
2025-01-23	6.32	6.43	6.27	6.27	6.27	qfq	6,960,500	44,337,427	0.32%
2025-01-22	6.32	6.33	6.23	6.25	6.25	qfq	7,320,700	45,924,889	-2.95%
2025-01-21	6.52	6.55	6.38	6.44	6.44	qfq	6,153,000	39,601,400	-1.23%
2025-01-20	6.45	6.61	6.39	6.52	6.52	qfq	8,816,000	57,440,282	1.72%
2025-01-17	6.38	6.45	6.31	6.41	6.41	qfq	6,220,700	39,795,267	-0.16%
2025-01-16	6.46	6.55	6.35	6.42	6.42	qfq	6,574,000	42,358,587	0.00%
2025-01-15	6.48	6.56	6.40	6.42	6.42	qfq	6,602,100	42,703,795	-1.08%
2025-01-14	6.33	6.50	6.31	6.49	6.49	qfq	8,888,105	57,140,483	3.34%
2025-01-13	6.12	6.34	6.01	6.28	6.28	qfq	8,453,400	52,399,969	1.62%
2025-01-10	6.41	6.47	6.17	6.18	6.18	qfq	9,323,800	58,825,691	-3.89%
2025-01-09	6.40	6.52	6.35	6.43	6.43	qfq	9,073,000	58,465,063	0.63%
2025-01-08	6.35	6.51	6.13	6.39	6.39	qfq	15,514,210	97,922,522	0.16%
2025-01-07	6.13	6.42	6.10	6.38	6.38	qfq	16,289,210	102,762,369	5.11%
2025-01-06	6.08	6.17	5.83	6.07	6.07	qfq	11,529,600	69,547,573	0.00%
2025-01-03	6.60	6.63	6.04	6.07	6.07	qfq	22,110,200	138,039,132	-7.19%
2025-01-02	6.88	7.01	6.48	6.54	6.54	qfq	24,238,600	162,776,034	-4.94%
2024-12-31	7.33	7.37	6.86	6.88	6.88	qfq	27,528,563	193,971,601	-4.58%
2024-12-30	7.43	7.63	7.17	7.21	7.21	qfq	47,706,100	352,034,132	-3.09%
2024-12-27	6.90	7.44	6.90	7.44	7.44	qfq	55,402,904	406,143,848	10.06%
2024-12-26	6.66	6.83	6.66	6.76	6.76	qfq	5,701,404	38,598,110	1.50%
2024-12-25	6.89	6.89	6.57	6.66	6.66	qfq	8,167,153	54,505,778	-2.77%
2024-12-24	6.86	6.97	6.75	6.85	6.85	qfq	8,253,000	56,545,391	-0.15%
2024-12-23	7.26	7.30	6.85	6.86	6.86	qfq	15,669,000	110,107,846	-5.51%
2024-12-20	7.15	7.37	7.13	7.26	7.26	qfq	10,846,500	78,864,332	1.68%
2024-12-19	7.21	7.29	7.07	7.14	7.14	qfq	15,005,400	107,322,359	-2.72%
2024-12-18	7.36	7.55	7.30	7.34	7.34	qfq	16,954,300	126,088,262	1.24%
2024-12-17	7.55	7.65	7.25	7.25	7.25	qfq	20,249,700	150,757,580	-3.85%
2024-12-16	7.53	7.80	7.43	7.54	7.54	qfq	17,410,909	131,660,017	0.27%
2024-12-13	7.58	7.73	7.36	7.52	7.52	qfq	24,166,900	182,302,532	-1.05%
2024-12-12	7.55	7.78	7.52	7.60	7.60	qfq	24,593,000	187,893,109	1.06%
2024-12-11	7.53	7.53	7.43	7.52	7.52	qfq	15,209,000	113,912,934	0.27%
2024-12-10	7.67	7.73	7.48	7.50	7.50	qfq	22,634,506	170,947,892	-0.40%
2024-12-09	7.57	7.66	7.44	7.53	7.53	qfq	23,800,788	179,217,830	-1.70%
2024-12-06	7.68	7.80	7.41	7.66	7.66	qfq	50,083,847	378,563,159	-0.26%
2024-12-05	7.18	7.95	7.17	7.68	7.68	qfq	71,627,802	554,300,149	6.22%
2024-12-04	7.53	7.54	7.16	7.23	7.23	qfq	13,820,700	101,367,874	-2.17%
2024-12-03	7.33	7.45	7.25	7.39	7.39	qfq	13,074,352	96,193,749	0.82%
2024-12-02	7.20	7.39	7.16	7.33	7.33	qfq	13,841,550	100,953,938	2.09%
2024-11-29	7.15	7.22	7.07	7.18	7.18	qfq	10,633,103	76,097,613	0.00%
2024-11-28	7.10	7.32	7.06	7.18	7.18	qfq	17,350,650	125,493,470	0.84%
2024-11-27	6.90	7.21	6.77	7.12	7.12	qfq	12,965,800	91,136,499	2.74%
2024-11-26	7.00	7.08	6.91	6.93	6.93	qfq	7,102,400	49,635,818	-1.14%
2024-11-25	7.05	7.06	6.88	7.01	7.01	qfq	8,363,671	58,319,474	0.29%
2024-11-22	7.25	7.39	6.98	6.99	6.99	qfq	13,654,472	98,492,644	-3.72%
2024-11-21	7.08	7.40	7.04	7.26	7.26	qfq	16,944,472	122,930,406	2.54%
2024-11-20	6.93	7.12	6.90	7.08	7.08	qfq	9,248,803	64,925,465	2.02%
2024-11-19	6.83	6.95	6.74	6.94	6.94	qfq	9,019,483	61,633,009	2.81%
2024-11-18	6.87	6.95	6.66	6.75	6.75	qfq	8,745,000	59,512,994	-0.74%
2024-11-15	7.00	7.05	6.80	6.80	6.80	qfq	9,009,600	62,511,724	-2.72%
2024-11-14	7.27	7.27	6.98	6.99	6.99	qfq	9,654,711	68,533,586	-4.12%
2024-11-13	7.28	7.37	7.12	7.29	7.29	qfq	10,124,350	73,239,171	-0.55%
2024-11-12	7.46	7.54	7.25	7.33	7.33	qfq	18,838,642	139,030,471	-1.21%
2024-11-11	7.43	7.47	7.33	7.42	7.42	qfq	17,201,314	127,388,075	0.82%
2024-11-08	7.33	7.59	7.27	7.36	7.36	qfq	22,713,905	168,095,038	1.24%
2024-11-07	7.17	7.35	7.10	7.27	7.27	qfq	15,793,170	114,269,119	0.41%
2024-11-06	7.28	7.42	7.12	7.24	7.24	qfq	23,231,601	169,295,323	0.28%
2024-11-05	6.97	7.27	6.96	7.22	7.22	qfq	20,777,403	148,844,351	3.88%
2024-11-04	6.61	7.04	6.60	6.95	6.95	qfq	14,722,477	101,425,451	5.14%
2024-11-01	6.85	6.98	6.59	6.61	6.61	qfq	12,589,800	84,804,120	-4.62%
2024-10-31	6.85	6.97	6.81	6.93	6.93	qfq	10,600,191	73,207,471	1.32%
2024-10-30	6.90	6.98	6.80	6.84	6.84	qfq	11,216,900	77,090,191	-1.44%
2024-10-29	7.09	7.28	6.93	6.94	6.94	qfq	20,255,266	142,830,652	-3.61%
2024-10-28	6.99	7.20	6.97	7.20	7.20	qfq	12,553,390	89,594,581	3.00%
2024-10-25	6.93	7.01	6.90	6.99	6.99	qfq	8,879,766	61,886,005	1.16%
2024-10-24	6.96	7.01	6.85	6.91	6.91	qfq	8,626,131	59,692,183	-1.85%
2024-10-23	6.90	7.13	6.85	7.04	7.04	qfq	17,400,645	122,523,980	1.88%
2024-10-22	6.96	6.98	6.80	6.91	6.91	qfq	10,073,847	69,468,394	-0.58%
2024-10-21	6.84	7.01	6.79	6.95	6.95	qfq	12,828,300	88,914,407	2.21%
2024-10-18	6.63	6.87	6.58	6.80	6.80	qfq	11,686,392	78,941,211	1.95%
2024-10-17	6.66	6.81	6.64	6.67	6.67	qfq	7,417,300	49,945,391	0.45%
2024-10-16	6.63	6.74	6.58	6.64	6.64	qfq	6,579,800	43,781,155	-1.04%
2024-10-15	6.73	6.88	6.60	6.71	6.71	qfq	9,513,002	64,284,298	-0.30%
2024-10-14	6.58	6.78	6.57	6.73	6.73	qfq	11,094,902	74,216,505	3.86%
2024-10-11	6.90	6.90	6.42	6.48	6.48	qfq	12,690,700	83,914,417	-6.22%
2024-10-10	6.80	7.13	6.65	6.91	6.91	qfq	19,282,271	133,246,246	2.83%
2024-10-09	7.17	7.17	6.66	6.72	6.72	qfq	20,718,403	143,133,922	-6.93%
2024-10-08	7.45	7.48	6.82	7.22	7.22	qfq	34,048,940	245,143,617	6.18%
2024-09-30	6.49	6.86	6.37	6.80	6.80	qfq	26,863,160	177,818,670	8.28%
2024-09-27	6.15	6.36	6.12	6.28	6.28	qfq	13,485,199	84,016,988	3.12%
2024-09-26	5.99	6.10	5.97	6.09	6.09	qfq	7,954,900	48,020,020	1.84%
2024-09-25	5.99	6.13	5.93	5.98	5.98	qfq	13,457,200	80,967,198	-0.17%
2024-09-24	5.63	6.02	5.62	5.99	5.99	qfq	15,538,300	90,648,753	6.58%
2024-09-23	5.52	5.63	5.50	5.62	5.62	qfq	5,247,500	29,301,703	1.63%
2024-09-20	5.54	5.55	5.46	5.53	5.53	qfq	3,898,900	21,481,317	-0.18%
2024-09-19	5.45	5.55	5.37	5.54	5.54	qfq	4,929,400	27,104,563	2.40%
2024-09-18	5.47	5.48	5.30	5.41	5.41	qfq	4,289,400	23,029,110	-0.92%
2024-09-13	5.53	5.55	5.45	5.46	5.46	qfq	3,472,400	19,066,860	-0.73%
2024-09-12	5.46	5.57	5.46	5.50	5.50	qfq	3,446,300	19,084,508	0.18%
2024-09-11	5.51	5.54	5.46	5.49	5.49	qfq	3,478,400	19,116,427	-1.08%
2024-09-10	5.50	5.57	5.44	5.55	5.55	qfq	5,180,000	28,603,914	1.09%
2024-09-09	5.43	5.53	5.41	5.49	5.49	qfq	3,617,598	19,843,896	0.18%
2024-09-06	5.58	5.61	5.48	5.48	5.48	qfq	5,316,048	29,372,896	-1.62%
2024-09-05	5.45	5.69	5.44	5.57	5.57	qfq	9,110,393	50,953,512	1.64%
2024-09-04	5.51	5.57	5.46	5.48	5.48	qfq	4,456,285	24,565,157	-1.08%
2024-09-03	5.47	5.57	5.46	5.54	5.54	qfq	3,842,900	21,213,170	1.28%
2024-09-02	5.58	5.60	5.47	5.47	5.47	qfq	5,452,900	30,104,479	-1.97%
2024-08-30	5.53	5.65	5.49	5.58	5.58	qfq	7,420,100	41,555,911	1.27%
2024-08-29	5.38	5.55	5.37	5.51	5.51	qfq	4,868,700	26,750,691	1.47%
2024-08-28	5.40	5.49	5.33	5.43	5.43	qfq	5,769,000	31,249,460	0.18%
2024-08-27	5.56	5.59	5.41	5.42	5.42	qfq	6,525,100	35,700,072	-3.04%
2024-08-26	5.51	5.59	5.43	5.59	5.59	qfq	8,315,715	46,052,354	1.45%
2024-08-23	5.73	5.75	5.45	5.51	5.51	qfq	17,573,817	97,179,881	-6.61%
2024-08-22	5.91	5.99	5.87	5.90	5.90	qfq	6,175,400	36,621,505	-0.17%
2024-08-21	5.85	5.96	5.85	5.91	5.91	qfq	4,348,700	25,732,300	0.00%
2024-08-20	5.96	6.04	5.88	5.91	5.91	qfq	5,571,600	33,086,847	-1.17%
2024-08-19	5.96	6.07	5.92	5.98	5.98	qfq	5,970,100	35,818,168	0.00%
2024-08-16	6.07	6.13	5.96	5.98	5.98	qfq	7,294,800	44,088,814	-1.64%
2024-08-15	6.05	6.12	5.95	6.08	6.08	qfq	7,001,600	42,308,998	0.50%
2024-08-14	6.11	6.19	6.05	6.05	6.05	qfq	5,320,203	32,459,616	-1.94%
2024-08-13	6.10	6.19	6.07	6.17	6.17	qfq	6,150,563	37,716,424	1.15%
2024-08-12	6.19	6.21	6.06	6.10	6.10	qfq	6,699,450	40,887,710	-1.45%
2024-08-09	6.25	6.35	6.17	6.19	6.19	qfq	8,971,713	56,051,141	-1.28%
2024-08-08	6.48	6.51	6.26	6.27	6.27	qfq	12,518,350	79,277,777	-3.69%
2024-08-07	6.37	6.55	6.36	6.51	6.51	qfq	15,559,400	100,891,251	1.72%
2024-08-06	6.20	6.55	6.13	6.40	6.40	qfq	20,440,163	130,195,423	3.39%
2024-08-05	6.34	6.49	6.16	6.19	6.19	qfq	13,894,398	87,618,173	-3.58%
2024-08-02	6.48	6.57	6.38	6.42	6.42	qfq	15,102,016	97,627,537	-1.38%
2024-08-01	6.35	6.61	6.33	6.51	6.51	qfq	24,288,400	158,163,703	2.20%
2024-07-31	6.09	6.50	6.04	6.37	6.37	qfq	28,329,623	177,573,781	5.46%
2024-07-30	6.02	6.11	5.95	6.04	6.04	qfq	11,931,100	71,866,734	0.33%
2024-07-29	5.95	6.06	5.93	6.02	6.02	qfq	13,632,200	81,873,090	1.86%
2024-07-26	5.60	5.96	5.59	5.91	5.91	qfq	16,098,301	93,871,320	5.54%
2024-07-25	5.56	5.64	5.47	5.60	5.60	qfq	6,076,501	33,760,288	0.90%
2024-07-24	5.60	5.74	5.53	5.55	5.55	qfq	6,203,301	34,786,240	-0.89%
2024-07-23	5.75	5.77	5.60	5.60	5.60	qfq	4,666,101	26,515,508	-2.27%
2024-07-22	5.68	5.77	5.67	5.73	5.73	qfq	4,545,100	26,002,931	0.53%
2024-07-19	5.63	5.73	5.58	5.70	5.70	qfq	6,525,200	37,036,883	1.24%
2024-07-18	5.56	5.66	5.45	5.63	5.63	qfq	6,505,900	36,112,584	0.54%
2024-07-17	5.72	5.72	5.60	5.60	5.60	qfq	5,439,200	30,651,523	-2.10%
2024-07-16	5.75	5.76	5.67	5.72	5.72	qfq	5,037,601	28,732,795	-0.52%
2024-07-15	5.84	5.90	5.73	5.75	5.75	qfq	5,354,200	30,933,192	-1.54%
2024-07-12	5.87	5.92	5.83	5.84	5.84	qfq	5,683,500	33,357,951	-0.85%
2024-07-11	5.79	5.91	5.73	5.89	5.89	qfq	9,222,100	53,761,508	4.43%
2024-07-10	5.68	5.76	5.62	5.64	5.64	qfq	5,932,500	33,738,253	-1.40%
2024-07-09	5.62	5.74	5.51	5.72	5.72	qfq	7,931,900	44,824,424	1.60%
2024-07-08	5.83	5.84	5.61	5.63	5.63	qfq	6,329,600	36,019,795	-3.26%
2024-07-05	5.75	5.83	5.67	5.82	5.82	qfq	6,963,900	40,124,954	1.22%
2024-07-04	5.94	5.95	5.72	5.75	5.75	qfq	6,397,400	37,198,736	-2.71%
2024-07-03	5.99	5.99	5.90	5.91	5.91	qfq	6,129,500	36,390,102	-1.34%
2024-07-02	5.97	6.05	5.96	5.99	5.99	qfq	7,294,900	43,790,319	0.00%
2024-07-01	6.00	6.02	5.88	5.99	5.99	qfq	10,242,844	61,001,032	-0.17%
2024-06-28	5.83	6.07	5.77	6.00	6.00	qfq	12,101,900	72,566,798	3.27%
2024-06-27	5.87	5.99	5.81	5.81	5.81	qfq	8,647,932	50,952,577	-1.86%
2024-06-26	5.71	5.93	5.67	5.92	5.92	qfq	8,364,200	48,611,044	2.60%
2024-06-25	5.72	5.85	5.72	5.77	5.77	qfq	9,117,000	52,777,998	0.87%
2024-06-24	5.95	5.99	5.70	5.72	5.72	qfq	12,730,163	73,946,005	-4.83%
2024-06-21	6.02	6.07	5.96	6.01	6.01	qfq	8,826,481	53,058,927	0.17%
2024-06-20	6.24	6.28	6.00	6.00	6.00	qfq	14,774,008	90,141,780	-4.61%
2024-06-19	6.27	6.37	6.23	6.29	6.29	qfq	14,934,950	94,179,006	0.16%
2024-06-18	6.20	6.32	6.17	6.28	6.28	qfq	13,846,151	86,604,814	1.29%
2024-06-17	6.25	6.44	6.20	6.20	6.20	qfq	17,576,655	110,503,082	0.32%
2024-06-14	6.28	6.30	6.13	6.18	6.18	qfq	10,720,400	66,401,357	-1.59%
2024-06-13	6.33	6.37	6.23	6.28	6.28	qfq	11,214,304	70,345,251	-0.95%
2024-06-12	6.19	6.39	6.17	6.34	6.34	qfq	14,791,562	93,391,932	2.42%
2024-06-11	6.13	6.21	5.96	6.19	6.19	qfq	17,065,500	103,822,805	-0.32%
2024-06-07	5.94	6.29	5.94	6.21	6.21	qfq	29,816,847	184,024,025	3.50%
2024-06-06	6.47	6.47	6.00	6.00	6.00	qfq	41,993,000	256,322,619	-10.04%
2024-06-05	6.81	7.03	6.65	6.67	6.67	qfq	31,091,603	213,273,447	-2.63%
2024-06-04	7.07	7.13	6.57	6.85	6.85	qfq	46,432,089	317,001,366	-4.99%
2024-06-03	7.50	7.51	7.06	7.21	7.21	qfq	55,430,052	402,376,518	-4.63%
2024-05-31	7.59	7.79	7.36	7.56	7.56	qfq	86,755,896	655,112,867	-2.95%
2024-05-30	6.96	7.79	6.89	7.79	7.79	qfq	94,573,544	720,615,260	10.03%
2024-05-29	6.96	7.44	6.89	7.08	7.08	qfq	29,924,971	213,834,008	4.73%
2024-05-28	6.81	6.86	6.68	6.76	6.76	qfq	5,718,700	38,772,656	-1.02%
2024-05-27	6.77	6.85	6.63	6.83	6.83	qfq	6,929,668	46,555,543	0.74%
2024-05-24	6.85	6.94	6.75	6.78	6.78	qfq	7,463,968	50,931,286	-1.60%
2024-05-23	6.97	7.08	6.86	6.89	6.89	qfq	9,482,101	66,051,745	-0.86%
2024-05-22	6.98	7.05	6.93	6.95	6.95	qfq	5,722,000	39,909,512	-0.43%
2024-05-21	7.16	7.16	6.95	6.98	6.98	qfq	9,773,401	68,456,911	-3.06%
2024-05-20	7.02	7.24	6.96	7.20	7.20	qfq	14,785,963	105,692,946	2.71%
2024-05-17	6.79	7.02	6.77	7.01	7.01	qfq	10,488,400	72,419,915	3.70%
2024-05-16	6.78	6.91	6.73	6.76	6.76	qfq	6,380,155	43,515,609	0.00%
2024-05-15	6.78	6.87	6.68	6.76	6.76	qfq	6,234,000	42,406,777	-0.44%
2024-05-14	6.75	6.83	6.73	6.79	6.79	qfq	7,395,947	50,180,133	0.89%
2024-05-13	6.87	6.89	6.68	6.73	6.73	qfq	12,344,097	83,483,581	-3.72%
2024-05-10	7.16	7.20	6.96	6.99	6.99	qfq	15,874,226	111,945,312	-1.41%
2024-05-09	6.88	7.10	6.87	7.09	7.09	qfq	17,734,026	124,239,287	3.20%
2024-05-08	7.12	7.13	6.86	6.87	6.87	qfq	23,044,505	160,118,482	-3.38%
2024-05-07	6.70	7.16	6.67	7.11	7.11	qfq	27,656,461	193,730,166	6.12%
2024-05-06	6.66	6.73	6.59	6.70	6.70	qfq	10,111,469	67,526,998	1.82%
2024-04-30	6.60	6.79	6.57	6.58	6.58	qfq	10,736,415	71,396,383	-0.60%
2024-04-29	6.47	6.62	6.44	6.62	6.62	qfq	8,817,000	57,796,919	2.32%
2024-04-26	6.35	6.54	6.35	6.47	6.47	qfq	8,858,400	57,262,078	1.09%
2024-04-25	6.46	6.50	6.36	6.40	6.40	qfq	10,303,869	66,038,000	-2.14%
2024-04-24	6.31	6.67	6.30	6.54	6.54	qfq	13,923,418	90,365,135	3.97%
2024-04-23	6.22	6.37	6.16	6.29	6.29	qfq	8,366,650	52,515,384	0.96%
2024-04-22	6.18	6.34	6.02	6.23	6.23	qfq	9,291,500	57,817,774	0.81%
2024-04-19	6.10	6.22	6.01	6.18	6.18	qfq	8,670,930	53,363,038	1.48%
2024-04-18	6.07	6.18	6.00	6.09	6.09	qfq	8,666,201	52,793,112	0.83%
2024-04-17	5.61	6.05	5.61	6.04	6.04	qfq	11,687,731	69,189,994	8.24%
2024-04-16	6.10	6.23	5.58	5.58	5.58	qfq	14,653,500	85,011,792	-10.00%
2024-04-15	6.50	6.58	5.98	6.20	6.20	qfq	15,818,700	98,986,363	-5.78%
2024-04-12	6.65	6.75	6.56	6.58	6.58	qfq	5,498,521	36,589,543	-1.05%
2024-04-11	6.58	6.74	6.56	6.65	6.65	qfq	6,067,401	40,410,125	-0.15%
2024-04-10	6.80	6.84	6.54	6.66	6.66	qfq	8,092,212	53,971,258	-2.20%
2024-04-09	6.67	6.84	6.67	6.81	6.81	qfq	6,814,900	46,193,307	1.04%
2024-04-08	6.84	6.90	6.70	6.74	6.74	qfq	8,742,558	59,443,952	-2.03%
2024-04-03	7.18	7.18	6.82	6.88	6.88	qfq	11,000,422	76,044,796	-2.96%
2024-04-02	7.02	7.14	6.95	7.09	7.09	qfq	10,182,693	71,946,460	0.14%
2024-04-01	6.96	7.12	6.90	7.08	7.08	qfq	12,090,106	85,050,869	2.02%
2024-03-29	6.86	6.96	6.79	6.94	6.94	qfq	10,267,000	70,798,494	0.43%
2024-03-28	6.60	6.98	6.59	6.91	6.91	qfq	15,260,068	104,307,566	6.14%
2024-03-27	6.75	6.76	6.51	6.51	6.51	qfq	8,582,558	56,857,440	-3.70%
2024-03-26	6.81	6.86	6.65	6.76	6.76	qfq	11,569,078	78,165,227	-0.88%
2024-03-25	6.99	7.26	6.81	6.82	6.82	qfq	16,689,825	117,146,592	-3.54%
2024-03-22	7.03	7.25	6.92	7.07	7.07	qfq	21,006,775	148,172,898	0.14%
2024-03-21	6.91	7.35	6.77	7.06	7.06	qfq	18,983,658	133,422,502	2.77%
2024-03-20	6.78	6.88	6.78	6.87	6.87	qfq	7,414,400	50,735,922	0.59%
2024-03-19	6.81	6.90	6.76	6.83	6.83	qfq	10,073,846	68,792,252	0.44%
2024-03-18	6.64	6.82	6.64	6.80	6.80	qfq	13,435,238	90,594,060	2.41%
2024-03-15	6.62	6.76	6.56	6.64	6.64	qfq	12,728,335	84,421,299	-0.30%
2024-03-14	6.50	6.78	6.42	6.66	6.66	qfq	19,953,557	132,294,149	2.30%
2024-03-13	6.59	6.63	6.41	6.51	6.51	qfq	9,448,274	61,479,668	-0.46%
2024-03-12	6.40	6.58	6.35	6.54	6.54	qfq	11,289,012	72,982,092	2.99%
2024-03-11	6.25	6.40	6.19	6.35	6.35	qfq	8,900,800	56,153,060	1.76%
2024-03-08	6.18	6.24	6.11	6.24	6.24	qfq	5,002,978	30,923,409	1.79%
2024-03-07	6.30	6.36	6.11	6.13	6.13	qfq	6,939,671	43,207,393	-1.29%
2024-03-06	6.15	6.28	6.10	6.21	6.21	qfq	6,300,800	39,023,200	1.14%
2024-03-05	6.16	6.29	6.11	6.14	6.14	qfq	6,688,151	41,451,504	-0.97%
2024-03-04	6.28	6.33	6.11	6.20	6.20	qfq	7,472,553	46,292,199	-1.12%
2024-03-01	6.15	6.31	6.15	6.27	6.27	qfq	8,732,824	54,470,898	1.95%
2024-02-29	5.80	6.16	5.80	6.15	6.15	qfq	9,367,600	56,828,348	4.24%
2024-02-28	6.37	6.47	5.88	5.90	5.90	qfq	15,073,220	93,703,284	-7.23%
2024-02-27	6.28	6.36	6.18	6.36	6.36	qfq	8,970,674	56,182,406	0.95%
2024-02-26	6.10	6.41	6.04	6.30	6.30	qfq	13,832,400	86,334,463	4.30%
2024-02-23	5.93	6.05	5.87	6.04	6.04	qfq	8,062,900	48,111,866	2.90%
2024-02-22	5.76	5.90	5.75	5.87	5.87	qfq	6,412,980	37,459,373	1.38%
2024-02-21	5.64	5.95	5.64	5.79	5.79	qfq	7,833,021	45,784,862	0.87%
2024-02-20	5.73	5.75	5.57	5.74	5.74	qfq	7,920,325	45,036,007	0.88%
2024-02-19	5.52	5.85	5.52	5.69	5.69	qfq	16,237,141	92,265,538	4.40%
2024-02-08	5.05	5.48	4.97	5.45	5.45	qfq	16,533,435	86,496,586	8.35%
2024-02-07	5.03	5.15	4.86	5.03	5.03	qfq	16,171,281	81,150,773	0.60%
2024-02-06	4.83	5.17	4.50	5.00	5.00	qfq	18,436,495	87,881,723	1.83%
2024-02-05	5.44	5.47	4.91	4.91	4.91	qfq	18,953,312	95,297,803	-10.07%
2024-02-02	5.91	5.98	5.30	5.46	5.46	qfq	13,915,100	78,191,264	-7.30%
2024-02-01	6.00	6.02	5.76	5.89	5.89	qfq	9,337,300	55,057,809	-2.64%
2024-01-31	6.44	6.46	6.02	6.05	6.05	qfq	9,752,770	60,503,972	-6.35%
2024-01-30	6.61	6.69	6.45	6.46	6.46	qfq	6,527,527	42,930,948	-3.29%
2024-01-29	6.89	6.92	6.66	6.68	6.68	qfq	7,436,700	50,305,398	-2.77%
2024-01-26	6.85	7.02	6.79	6.87	6.87	qfq	8,586,250	59,341,648	0.44%
2024-01-25	6.51	6.84	6.47	6.84	6.84	qfq	9,734,400	65,224,402	4.91%
2024-01-24	6.44	6.53	6.23	6.52	6.52	qfq	10,877,214	69,620,019	2.03%
2024-01-23	6.45	6.51	6.24	6.39	6.39	qfq	11,599,579	73,684,002	-1.69%
2024-01-22	6.85	6.94	6.42	6.50	6.50	qfq	10,322,563	69,386,977	-5.52%
2024-01-19	6.94	6.99	6.88	6.88	6.88	qfq	6,868,554	47,531,830	-0.86%
2024-01-18	7.05	7.11	6.75	6.94	6.94	qfq	12,264,400	84,670,967	-2.53%
2024-01-17	7.29	7.38	7.12	7.12	7.12	qfq	9,865,427	71,470,909	-2.33%
2024-01-16	7.24	7.36	7.17	7.29	7.29	qfq	16,590,699	120,651,147	0.55%
2024-01-15	7.81	7.83	7.16	7.25	7.25	qfq	25,877,135	190,890,893	-7.64%
2024-01-12	7.79	7.86	7.75	7.85	7.85	qfq	6,406,500	50,115,256	0.77%
2024-01-11	7.69	7.81	7.62	7.79	7.79	qfq	4,774,000	36,851,718	1.56%
2024-01-10	7.71	7.79	7.61	7.67	7.67	qfq	5,304,600	40,812,781	-1.03%
2024-01-09	7.70	7.85	7.68	7.75	7.75	qfq	6,091,329	47,261,496	0.91%
2024-01-08	7.90	7.90	7.67	7.68	7.68	qfq	6,938,329	53,730,315	-2.41%
2024-01-05	8.00	8.03	7.82	7.87	7.87	qfq	7,115,907	56,411,993	-1.75%
2024-01-04	8.01	8.06	7.94	8.01	8.01	qfq	6,304,333	50,472,681	-0.12%
2024-01-03	8.03	8.04	7.94	8.02	8.02	qfq	7,685,274	61,359,745	-0.25%
2024-01-02	7.99	8.08	7.93	8.04	8.04	qfq	11,535,399	92,642,230	0.88%
2023-12-29	7.93	8.01	7.89	7.97	7.97	qfq	10,113,338	80,471,391	0.63%
2023-12-28	7.74	7.94	7.69	7.92	7.92	qfq	8,176,849	64,128,654	2.06%
2023-12-27	7.68	7.76	7.60	7.76	7.76	qfq	6,048,828	46,428,024	0.52%
2023-12-26	7.92	7.92	7.62	7.72	7.72	qfq	9,416,499	72,669,415	-2.40%
2023-12-25	7.80	8.00	7.71	7.91	7.91	qfq	12,136,814	95,849,508	1.67%
2023-12-22	7.68	7.88	7.66	7.78	7.78	qfq	7,761,600	60,398,897	1.17%
2023-12-21	7.56	7.72	7.47	7.69	7.69	qfq	4,607,759	35,042,051	1.32%
2023-12-20	7.70	7.79	7.59	7.59	7.59	qfq	3,928,810	30,213,864	-1.17%
2023-12-19	7.74	7.76	7.61	7.68	7.68	qfq	4,761,296	36,494,652	-0.65%
2023-12-18	7.76	7.85	7.69	7.73	7.73	qfq	5,246,500	40,720,985	-0.90%
2023-12-15	7.87	7.90	7.75	7.80	7.80	qfq	4,692,402	36,709,372	-0.89%
2023-12-14	7.86	8.00	7.83	7.87	7.87	qfq	5,414,302	42,752,747	0.13%
2023-12-13	7.85	8.01	7.82	7.86	7.86	qfq	7,593,396	60,167,927	0.13%
2023-12-12	7.81	7.87	7.75	7.85	7.85	qfq	4,914,600	38,513,010	0.77%
2023-12-11	7.64	7.81	7.58	7.79	7.79	qfq	6,297,500	48,553,515	1.96%
2023-12-08	7.85	7.87	7.62	7.64	7.64	qfq	6,132,000	47,335,829	-2.68%
2023-12-07	7.82	7.88	7.78	7.85	7.85	qfq	4,701,300	36,815,052	0.38%
2023-12-06	7.80	7.89	7.77	7.82	7.82	qfq	5,611,200	43,978,833	-0.13%
2023-12-05	7.96	7.96	7.83	7.83	7.83	qfq	4,460,350	35,165,286	-1.76%
2023-12-04	7.89	8.00	7.89	7.97	7.97	qfq	5,619,149	44,676,959	0.89%
2023-12-01	7.89	7.95	7.85	7.90	7.90	qfq	3,343,000	26,412,066	0.00%
2023-11-30	7.93	7.96	7.83	7.90	7.90	qfq	4,911,243	38,786,650	-0.50%
2023-11-29	7.95	8.01	7.92	7.94	7.94	qfq	4,517,613	35,971,964	-0.38%
2023-11-28	7.87	7.97	7.87	7.97	7.97	qfq	5,374,265	42,625,574	1.14%
2023-11-27	7.86	7.92	7.83	7.88	7.88	qfq	5,411,424	42,623,241	0.00%
2023-11-24	7.96	7.97	7.84	7.88	7.88	qfq	4,777,015	37,701,069	-0.76%
2023-11-23	7.90	7.97	7.86	7.94	7.94	qfq	4,696,600	37,199,812	0.89%
2023-11-22	7.88	8.00	7.87	7.87	7.87	qfq	7,058,593	55,993,719	-0.51%
2023-11-21	8.00	8.04	7.90	7.91	7.91	qfq	12,280,196	97,602,982	-1.74%
2023-11-20	7.85	8.25	7.84	8.05	8.05	qfq	16,286,804	131,175,040	2.16%
2023-11-17	7.87	7.91	7.83	7.88	7.88	qfq	4,487,105	35,292,714	0.38%
2023-11-16	7.93	7.96	7.84	7.85	7.85	qfq	6,362,622	50,275,473	-1.13%
2023-11-15	7.97	7.99	7.88	7.94	7.94	qfq	7,122,200	56,411,332	-0.25%
2023-11-14	7.91	7.98	7.84	7.96	7.96	qfq	11,261,919	89,153,455	0.25%
2023-11-13	7.70	7.95	7.69	7.94	7.94	qfq	15,355,758	120,605,016	3.12%
2023-11-10	7.60	7.72	7.53	7.70	7.70	qfq	5,141,691	39,375,644	1.72%
2023-11-09	7.67	7.70	7.52	7.57	7.57	qfq	5,698,600	43,299,104	-1.17%
2023-11-08	7.72	7.76	7.63	7.66	7.66	qfq	5,167,974	39,749,513	-0.78%
2023-11-07	7.69	7.76	7.66	7.72	7.72	qfq	6,427,310	49,646,324	0.13%
2023-11-06	7.72	7.76	7.68	7.71	7.71	qfq	7,285,303	56,208,189	-0.13%
2023-11-03	7.60	7.86	7.60	7.72	7.72	qfq	9,966,372	77,167,399	1.58%
2023-11-02	7.70	7.75	7.59	7.60	7.60	qfq	4,740,472	36,223,074	-1.30%
2023-11-01	7.67	7.74	7.64	7.70	7.70	qfq	6,604,296	50,929,299	0.79%
2023-10-31	7.56	7.74	7.56	7.64	7.64	qfq	10,136,245	77,864,273	1.73%
2023-10-30	7.41	7.57	7.41	7.51	7.51	qfq	4,694,900	35,283,880	0.67%
2023-10-27	7.39	7.48	7.35	7.46	7.46	qfq	5,025,900	37,383,100	0.67%
2023-10-26	7.23	7.43	7.14	7.41	7.41	qfq	6,468,568	47,268,199	1.93%
2023-10-25	7.11	7.27	7.09	7.27	7.27	qfq	5,284,928	38,137,303	2.68%
2023-10-24	7.11	7.11	7.01	7.08	7.08	qfq	6,018,636	42,474,495	0.57%
2023-10-23	7.15	7.21	7.03	7.04	7.04	qfq	4,860,504	34,488,225	-1.95%
2023-10-20	7.40	7.42	7.18	7.18	7.18	qfq	4,574,383	33,143,601	-2.45%
2023-10-19	7.35	7.50	7.30	7.36	7.36	qfq	4,199,500	31,225,635	0.14%
2023-10-18	7.53	7.53	7.34	7.35	7.35	qfq	3,544,802	26,244,663	-2.26%
2023-10-17	7.50	7.55	7.43	7.52	7.52	qfq	2,984,200	22,356,767	0.27%
2023-10-16	7.53	7.60	7.42	7.50	7.50	qfq	4,028,100	30,283,628	0.13%
2023-10-13	7.49	7.53	7.45	7.49	7.49	qfq	3,302,400	24,702,027	-0.79%
2023-10-12	7.53	7.58	7.41	7.55	7.55	qfq	4,058,970	30,358,908	0.27%
2023-10-11	7.54	7.59	7.49	7.53	7.53	qfq	3,518,897	26,523,221	0.00%
2023-10-10	7.46	7.57	7.44	7.53	7.53	qfq	2,758,401	20,771,267	0.80%
2023-10-09	7.53	7.55	7.44	7.47	7.47	qfq	3,290,061	24,604,750	-0.66%
2023-09-28	7.42	7.55	7.41	7.52	7.52	qfq	3,788,934	28,452,998	1.35%
2023-09-27	7.36	7.48	7.36	7.42	7.42	qfq	2,957,584	21,993,222	0.41%
2023-09-26	7.54	7.54	7.39	7.39	7.39	qfq	4,632,600	34,480,342	-1.99%
2023-09-25	7.62	7.66	7.44	7.54	7.54	qfq	11,428,246	86,038,077	-2.58%
2023-09-22	7.52	7.85	7.50	7.74	7.74	qfq	9,639,425	74,274,155	2.93%
2023-09-21	7.50	7.60	7.49	7.52	7.52	qfq	2,855,900	21,533,347	0.00%
2023-09-20	7.57	7.60	7.52	7.52	7.52	qfq	3,488,800	26,324,350	-1.18%
2023-09-19	7.63	7.65	7.58	7.61	7.61	qfq	4,353,235	33,116,083	0.26%
2023-09-18	7.57	7.64	7.51	7.59	7.59	qfq	3,894,018	29,514,613	0.26%
2023-09-15	7.60	7.75	7.57	7.57	7.57	qfq	4,085,218	31,055,988	-0.79%
2023-09-14	7.57	7.69	7.57	7.63	7.63	qfq	4,039,757	30,780,834	0.53%
2023-09-13	7.63	7.79	7.52	7.59	7.59	qfq	5,940,500	45,203,836	-0.39%
2023-09-12	7.66	7.67	7.57	7.62	7.62	qfq	3,288,882	25,057,609	0.13%
2023-09-11	7.65	7.65	7.54	7.61	7.61	qfq	4,171,100	31,689,343	-0.52%
2023-09-08	7.53	7.72	7.52	7.65	7.65	qfq	6,323,521	48,352,499	1.73%
2023-09-07	7.64	7.68	7.51	7.52	7.52	qfq	4,036,500	30,600,904	-1.83%
2023-09-06	7.43	7.67	7.35	7.66	7.66	qfq	6,701,900	50,727,673	2.96%
2023-09-05	7.42	7.47	7.39	7.44	7.44	qfq	2,796,350	20,758,714	0.27%
2023-09-04	7.33	7.42	7.30	7.42	7.42	qfq	3,462,924	25,535,478	1.92%
2023-09-01	7.33	7.37	7.24	7.28	7.28	qfq	3,002,100	21,850,914	-0.55%
2023-08-31	7.47	7.47	7.29	7.32	7.32	qfq	4,412,124	32,376,586	-1.61%
2023-08-30	7.42	7.54	7.40	7.44	7.44	qfq	4,976,500	37,178,234	0.00%
2023-08-29	7.15	7.47	7.11	7.44	7.44	qfq	6,562,236	48,232,441	4.06%
2023-08-28	7.46	7.46	7.14	7.15	7.15	qfq	7,840,500	57,191,828	0.42%
2023-08-25	7.27	7.30	7.10	7.12	7.12	qfq	4,895,801	35,195,702	-2.06%
2023-08-24	7.38	7.43	7.27	7.27	7.27	qfq	4,158,600	30,493,073	-1.09%
2023-08-23	7.59	7.59	7.34	7.35	7.35	qfq	6,169,300	45,795,486	-3.16%
2023-08-22	7.53	7.63	7.44	7.59	7.59	qfq	5,278,850	39,842,620	0.80%
2023-08-21	7.78	7.84	7.52	7.53	7.53	qfq	5,718,900	43,877,153	-3.21%
2023-08-18	7.89	7.90	7.77	7.78	7.78	qfq	5,261,000	41,311,089	-1.52%
2023-08-17	7.67	7.91	7.53	7.90	7.90	qfq	10,297,229	80,126,024	2.86%
2023-08-16	7.71	7.79	7.65	7.68	7.68	qfq	3,085,250	23,744,339	-0.52%
2023-08-15	7.70	7.79	7.65	7.72	7.72	qfq	3,619,349	27,948,527	0.39%
2023-08-14	7.68	7.75	7.60	7.69	7.69	qfq	4,549,675	34,866,718	-0.39%
2023-08-11	7.83	7.86	7.72	7.72	7.72	qfq	4,780,400	37,213,836	-1.15%
2023-08-10	7.80	7.85	7.77	7.81	7.81	qfq	3,337,800	26,035,160	0.13%
2023-08-09	7.81	7.86	7.79	7.80	7.80	qfq	3,646,200	28,500,373	-0.51%
2023-08-08	7.88	7.88	7.77	7.84	7.84	qfq	4,621,600	36,177,622	0.13%
2023-08-07	7.90	7.93	7.79	7.83	7.83	qfq	5,371,851	42,126,794	-1.14%
2023-08-04	7.93	8.00	7.91	7.92	7.92	qfq	4,644,950	36,876,930	0.00%
2023-08-03	7.99	7.99	7.88	7.92	7.92	qfq	5,621,804	44,529,982	-1.25%
2023-08-02	7.97	8.03	7.91	8.02	8.02	qfq	6,534,878	52,296,054	0.63%
2023-08-01	8.00	8.02	7.91	7.97	7.97	qfq	5,018,500	39,849,936	-0.13%
2023-07-31	7.89	8.00	7.89	7.98	7.98	qfq	6,105,653	48,597,048	1.01%
2023-07-28	7.86	7.91	7.78	7.90	7.90	qfq	5,366,701	42,088,812	0.25%
2023-07-27	7.89	7.99	7.86	7.88	7.88	qfq	5,946,542	47,215,817	-0.13%
2023-07-26	7.89	7.94	7.86	7.89	7.89	qfq	3,884,500	30,659,542	-0.50%
2023-07-25	7.78	7.94	7.77	7.93	7.93	qfq	4,707,700	37,071,697	2.32%
2023-07-24	7.74	7.81	7.69	7.75	7.75	qfq	2,687,700	20,869,002	0.13%
2023-07-21	7.75	7.83	7.70	7.74	7.74	qfq	4,080,400	31,695,221	-0.26%
2023-07-20	7.94	7.97	7.76	7.76	7.76	qfq	6,680,800	52,440,509	-2.27%
2023-07-19	8.01	8.06	7.91	7.94	7.94	qfq	4,889,400	38,919,397	-1.00%
2023-07-18	7.99	8.05	7.90	8.02	8.02	qfq	5,380,503	43,067,186	0.75%