SECURITY DETAIL · RAW DATA

章源钨业002378.SZ

ASZSECNYSTOCK

最近收盘价23.052026-07-17

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）40,571,226

成交额（元）959,676,632

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-26	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.072	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.06	—	—	—	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	24.57	24.70	22.80	23.05	23.05	qfq	40,571,226	959,676,632	-6.19%
2026-07-16	25.43	25.85	24.40	24.57	24.57	qfq	35,666,838	893,567,655	-4.91%
2026-07-15	27.73	27.88	25.77	25.84	25.84	qfq	45,005,444	1,189,172,621	-6.34%
2026-07-14	26.32	27.66	26.03	27.59	27.59	qfq	39,592,444	1,067,245,194	3.72%
2026-07-13	27.21	28.09	26.45	26.60	26.60	qfq	39,658,060	1,080,026,122	-2.81%
2026-07-10	28.10	28.83	27.33	27.37	27.37	qfq	40,577,978	1,137,444,682	-1.79%
2026-07-09	27.84	28.20	26.28	27.87	27.87	qfq	45,364,049	1,240,420,377	0.72%
2026-07-08	28.98	29.30	27.65	27.67	27.67	qfq	38,224,172	1,079,650,656	-4.55%
2026-07-07	30.34	30.56	28.75	28.99	28.99	qfq	44,217,093	1,305,066,613	-4.54%
2026-07-06	32.78	33.58	30.35	30.37	30.37	qfq	67,675,145	2,137,755,478	-7.46%
2026-07-03	35.30	35.35	32.70	32.82	32.82	qfq	90,139,677	3,008,070,016	-7.37%
2026-07-02	32.30	36.19	31.82	35.43	35.43	qfq	123,097,238	4,313,829,515	7.69%
2026-07-01	33.96	34.39	32.58	32.90	32.90	qfq	61,696,026	2,064,255,594	-1.73%
2026-06-30	33.30	34.25	32.82	33.48	33.48	qfq	61,030,919	2,037,040,678	-1.53%
2026-06-29	35.62	36.36	33.23	34.00	34.00	qfq	69,997,558	2,421,250,629	-6.05%
2026-06-26	38.00	38.99	35.81	36.19	36.19	qfq	78,074,690	2,916,090,862	-6.00%
2026-06-25	36.31	38.60	35.58	38.50	38.38	qfq	100,910,494	3,804,188,587	4.03%
2026-06-24	35.30	37.89	33.77	37.01	36.89	qfq	98,356,823	3,507,217,091	1.48%
2026-06-23	40.00	40.00	36.47	36.47	36.36	qfq	100,883,893	3,806,478,839	-10.00%
2026-06-22	37.50	40.80	37.20	40.52	40.39	qfq	153,293,078	5,987,924,589	9.19%
2026-06-18	34.06	37.81	33.63	37.11	36.99	qfq	141,461,846	5,025,292,130	6.39%
2026-06-17	36.85	37.30	34.73	34.88	34.77	qfq	126,121,932	4,492,750,174	-7.92%
2026-06-16	36.32	39.88	36.01	37.88	37.76	qfq	146,302,115	5,599,150,026	1.28%
2026-06-15	34.73	37.88	34.25	37.40	37.28	qfq	165,984,700	5,939,046,786	7.97%
2026-06-12	35.00	36.66	32.87	34.64	34.53	qfq	201,847,015	7,012,506,453	3.00%
2026-06-11	30.90	33.63	30.80	33.63	33.53	qfq	124,338,208	4,101,364,292	10.01%
2026-06-10	29.79	31.32	29.30	30.57	30.47	qfq	69,546,809	2,110,138,746	0.53%
2026-06-09	30.15	30.90	29.10	30.41	30.32	qfq	67,921,741	2,041,826,568	1.03%
2026-06-08	28.60	31.58	28.51	30.10	30.01	qfq	76,183,357	2,280,696,022	1.38%
2026-06-05	30.48	31.40	29.53	29.69	29.60	qfq	61,919,329	1,877,341,843	-4.32%
2026-06-04	30.45	31.22	29.60	31.03	30.93	qfq	75,230,166	2,290,841,660	0.62%
2026-06-03	29.43	31.42	28.79	30.84	30.74	qfq	99,463,479	3,047,561,665	4.65%
2026-06-02	29.07	29.59	27.69	29.47	29.38	qfq	58,457,110	1,681,606,799	1.38%
2026-06-01	29.41	31.14	28.83	29.07	28.98	qfq	60,396,742	1,797,983,555	0.48%
2026-05-29	28.81	30.23	27.87	28.93	28.84	qfq	65,845,618	1,917,903,426	1.30%
2026-05-28	27.55	29.05	27.43	28.56	28.47	qfq	38,954,971	1,101,692,360	2.66%
2026-05-27	29.38	29.38	27.51	27.82	27.73	qfq	38,956,940	1,099,713,761	-4.60%
2026-05-26	28.15	29.45	27.60	29.16	29.07	qfq	47,175,469	1,353,323,770	2.32%
2026-05-25	29.45	29.87	28.31	28.50	28.41	qfq	35,857,870	1,031,427,553	-1.89%
2026-05-22	28.11	29.28	28.01	29.05	28.96	qfq	46,983,323	1,355,205,311	3.38%
2026-05-21	28.43	29.80	28.00	28.10	28.01	qfq	56,549,643	1,631,679,719	-0.57%
2026-05-20	28.01	28.69	27.20	28.26	28.17	qfq	45,047,185	1,254,625,895	-0.21%
2026-05-19	29.95	30.00	27.76	28.32	28.23	qfq	54,945,144	1,561,415,912	-5.44%
2026-05-18	30.09	30.82	29.77	29.95	29.86	qfq	38,984,733	1,178,803,126	-1.02%
2026-05-15	31.51	31.64	30.03	30.26	30.17	qfq	53,426,525	1,631,668,754	-4.57%
2026-05-14	33.30	33.77	31.66	31.71	31.61	qfq	66,643,247	2,156,158,241	-6.27%
2026-05-13	31.90	34.45	31.81	33.83	33.72	qfq	90,289,854	3,031,677,391	5.36%
2026-05-12	33.56	33.66	31.70	32.11	32.01	qfq	60,804,925	1,962,570,232	-3.54%
2026-05-11	33.57	33.95	32.91	33.29	33.19	qfq	68,339,488	2,282,396,200	-0.86%
2026-05-08	33.66	34.17	33.01	33.58	33.48	qfq	75,634,397	2,538,595,148	-2.78%
2026-05-07	34.69	35.88	34.16	34.54	34.43	qfq	105,720,532	3,674,725,584	-0.20%
2026-05-06	33.80	34.88	32.69	34.61	34.50	qfq	118,812,285	4,015,966,833	2.22%
2026-04-30	32.80	34.73	32.35	33.86	33.75	qfq	136,202,639	4,610,435,478	2.86%
2026-04-29	29.90	32.92	29.90	32.92	32.82	qfq	111,538,852	3,549,058,438	9.99%
2026-04-28	30.50	31.30	29.55	29.93	29.84	qfq	77,365,797	2,342,395,977	2.05%
2026-04-27	30.41	30.50	28.90	29.33	29.24	qfq	55,075,307	1,624,852,376	-4.77%
2026-04-24	30.97	31.40	30.01	30.80	30.70	qfq	51,060,999	1,561,040,619	-1.82%
2026-04-23	33.54	33.65	30.81	31.37	31.27	qfq	92,220,841	2,924,596,587	-6.44%
2026-04-22	32.17	34.49	31.56	33.53	33.43	qfq	89,393,504	2,969,905,510	3.14%
2026-04-21	33.12	33.21	31.85	32.51	32.41	qfq	63,717,102	2,072,888,795	-2.96%
2026-04-20	32.57	34.19	32.57	33.50	33.40	qfq	97,065,412	3,258,090,537	2.92%
2026-04-17	32.39	33.80	31.95	32.55	32.45	qfq	107,116,454	3,509,417,579	0.49%
2026-04-16	30.38	33.08	29.73	32.39	32.29	qfq	110,411,484	3,503,106,236	7.47%
2026-04-15	32.28	32.29	30.02	30.14	30.05	qfq	61,366,357	1,899,036,975	-5.16%
2026-04-14	32.03	32.44	31.38	31.78	31.68	qfq	48,440,584	1,544,695,733	0.41%
2026-04-13	31.48	32.18	31.03	31.65	31.55	qfq	36,544,714	1,154,267,151	0.54%
2026-04-10	32.50	32.60	31.01	31.48	31.38	qfq	39,008,611	1,237,143,482	-1.47%
2026-04-09	31.65	32.38	31.46	31.95	31.85	qfq	44,179,096	1,409,506,634	-0.59%
2026-04-08	32.00	32.23	31.40	32.14	32.04	qfq	70,343,151	2,242,612,687	3.24%
2026-04-07	30.18	31.93	29.87	31.13	31.03	qfq	50,541,883	1,574,515,504	4.46%
2026-04-03	30.42	30.98	29.72	29.80	29.71	qfq	23,610,857	710,351,420	-2.01%
2026-04-02	31.44	31.44	30.00	30.41	30.32	qfq	36,423,691	1,109,824,372	-3.43%
2026-04-01	32.12	32.18	31.12	31.49	31.39	qfq	39,293,678	1,238,339,092	0.57%
2026-03-31	32.49	32.70	31.14	31.31	31.21	qfq	47,183,451	1,497,049,179	-2.82%
2026-03-30	32.66	32.88	31.30	32.22	32.12	qfq	66,408,249	2,121,884,396	-0.68%
2026-03-27	30.08	33.09	30.07	32.44	32.34	qfq	105,664,663	3,385,155,936	6.05%
2026-03-26	32.12	32.50	30.06	30.59	30.49	qfq	62,078,627	1,927,824,019	-4.79%
2026-03-25	32.76	33.19	31.70	32.13	32.03	qfq	81,396,259	2,636,070,069	-1.41%
2026-03-24	32.40	32.65	30.96	32.59	32.49	qfq	63,940,423	2,035,229,267	2.39%
2026-03-23	33.31	33.84	31.45	31.83	31.73	qfq	60,151,277	1,961,295,281	-5.63%
2026-03-20	35.04	35.33	33.60	33.73	33.62	qfq	49,811,436	1,710,300,371	-2.20%
2026-03-19	36.00	36.10	34.16	34.49	34.38	qfq	77,970,441	2,713,493,321	-6.48%
2026-03-18	37.10	37.66	36.11	36.88	36.77	qfq	66,361,454	2,442,050,948	2.16%
2026-03-17	36.14	38.02	36.08	36.10	35.99	qfq	76,850,378	2,844,007,484	-1.53%
2026-03-16	35.68	37.12	35.17	36.66	36.55	qfq	94,035,254	3,397,998,550	-0.70%
2026-03-13	39.90	40.10	36.92	36.92	36.80	qfq	122,250,333	4,634,059,047	-10.00%
2026-03-12	43.80	44.20	40.11	41.02	40.89	qfq	119,088,884	4,960,810,214	-6.54%
2026-03-11	47.12	48.42	43.00	43.89	43.75	qfq	138,825,675	6,350,171,076	-2.23%
2026-03-10	45.50	45.80	41.36	44.89	44.75	qfq	123,000,808	5,326,560,024	-0.04%
2026-03-09	44.48	45.88	42.20	44.91	44.77	qfq	128,962,866	5,678,510,368	0.47%
2026-03-06	43.43	45.98	43.13	44.70	44.56	qfq	139,476,691	6,242,308,988	6.94%
2026-03-05	45.88	46.00	41.10	41.80	41.67	qfq	127,623,871	5,483,428,671	-7.07%
2026-03-04	38.53	45.79	38.53	44.98	44.84	qfq	156,882,213	6,936,624,015	8.05%
2026-03-03	43.85	46.20	41.10	41.63	41.50	qfq	144,885,488	6,292,446,087	-5.26%
2026-03-02	44.66	44.66	42.00	43.94	43.80	qfq	146,568,242	6,389,549,768	8.23%
2026-02-27	38.54	40.60	38.52	40.60	40.47	qfq	39,952,032	1,590,186,224	10.00%
2026-02-26	35.55	36.91	35.12	36.91	36.79	qfq	100,297,804	3,655,133,189	10.01%
2026-02-25	31.55	33.55	30.96	33.55	33.45	qfq	78,924,352	2,553,373,169	10.00%
2026-02-24	31.92	32.06	30.40	30.50	30.40	qfq	92,383,342	2,856,954,830	-0.23%
2026-02-13	31.47	32.40	30.40	30.57	30.47	qfq	123,383,475	3,856,661,576	0.56%
2026-02-12	28.38	30.40	28.00	30.40	30.31	qfq	105,311,446	3,155,534,396	9.99%
2026-02-11	25.00	27.64	25.00	27.64	27.55	qfq	60,128,575	1,623,740,955	9.99%
2026-02-10	25.49	26.05	24.70	25.13	25.05	qfq	66,132,283	1,666,599,891	-0.24%
2026-02-09	24.93	26.05	24.40	25.19	25.11	qfq	95,365,384	2,422,897,775	2.32%
2026-02-06	22.53	24.81	22.52	24.62	24.54	qfq	128,523,263	3,098,673,270	9.18%
2026-02-05	22.55	23.36	21.79	22.55	22.48	qfq	51,986,559	1,166,587,808	-1.36%
2026-02-04	23.65	23.80	22.34	22.86	22.79	qfq	52,038,354	1,188,047,832	-1.42%
2026-02-03	22.74	23.35	22.16	23.19	23.12	qfq	69,910,350	1,594,027,435	3.99%
2026-02-02	21.52	23.80	21.52	22.30	22.23	qfq	83,588,235	1,906,223,541	-2.15%
2026-01-30	22.30	24.47	21.56	22.79	22.72	qfq	94,696,498	2,117,365,706	-4.84%
2026-01-29	25.46	26.28	23.40	23.95	23.88	qfq	120,890,490	2,983,804,568	-5.60%
2026-01-28	23.29	25.42	22.91	25.37	25.29	qfq	117,280,768	2,817,001,963	7.82%
2026-01-27	23.12	24.60	22.75	23.53	23.46	qfq	122,453,147	2,903,013,018	1.99%
2026-01-26	21.23	23.07	21.19	23.07	23.00	qfq	93,404,044	2,098,498,426	10.01%
2026-01-23	20.19	21.50	19.80	20.97	20.90	qfq	98,732,205	2,032,692,827	4.59%
2026-01-22	20.29	21.00	19.66	20.05	19.99	qfq	89,356,131	1,799,290,339	-2.67%
2026-01-21	19.56	20.69	19.02	20.60	20.54	qfq	107,027,548	2,153,186,608	6.08%
2026-01-20	19.53	19.87	17.66	19.42	19.36	qfq	128,693,634	2,409,091,326	0.94%
2026-01-19	18.02	19.78	17.85	19.24	19.18	qfq	98,929,777	1,877,611,980	6.77%
2026-01-16	18.20	18.97	17.68	18.02	17.96	qfq	95,910,999	1,764,070,897	-0.93%
2026-01-15	17.34	18.30	17.08	18.19	18.13	qfq	89,391,180	1,599,650,847	4.84%
2026-01-14	16.57	17.79	16.53	17.35	17.30	qfq	111,883,921	1,933,927,870	5.54%
2026-01-13	16.61	16.88	16.24	16.44	16.39	qfq	73,145,785	1,207,626,217	-1.26%
2026-01-12	17.20	17.30	16.17	16.65	16.60	qfq	110,373,183	1,824,947,579	-1.83%
2026-01-09	15.86	17.20	15.77	16.96	16.91	qfq	112,985,439	1,903,594,380	8.44%
2026-01-08	15.70	16.16	15.48	15.64	15.59	qfq	78,525,556	1,237,748,268	-2.07%
2026-01-07	15.03	16.06	15.03	15.97	15.92	qfq	108,071,692	1,690,391,932	6.47%
2026-01-06	14.65	15.28	14.55	15.00	14.95	qfq	73,943,178	1,103,778,296	3.88%
2026-01-05	14.32	14.58	14.16	14.44	14.39	qfq	41,631,654	599,865,069	1.83%
2025-12-31	14.35	14.62	14.12	14.18	14.14	qfq	44,821,204	642,633,765	-1.80%
2025-12-30	14.19	14.71	14.07	14.44	14.39	qfq	50,556,419	729,895,097	-1.37%
2025-12-29	15.56	15.59	14.58	14.64	14.59	qfq	90,387,849	1,351,782,299	-4.00%
2025-12-26	14.59	15.70	14.36	15.25	15.20	qfq	118,618,283	1,776,828,727	5.98%
2025-12-25	14.88	14.90	14.28	14.39	14.35	qfq	78,855,029	1,143,731,965	-4.07%
2025-12-24	16.17	16.17	14.95	15.00	14.95	qfq	131,805,659	2,003,770,389	-7.75%
2025-12-23	14.78	16.26	14.74	16.26	16.21	qfq	89,099,174	1,405,526,556	10.01%
2025-12-22	14.30	15.04	14.25	14.78	14.73	qfq	87,990,083	1,296,418,577	5.35%
2025-12-19	14.01	14.32	13.78	14.03	13.99	qfq	52,580,808	737,394,317	0.43%
2025-12-18	14.00	14.57	13.90	13.97	13.93	qfq	78,626,154	1,114,818,211	-2.10%
2025-12-17	13.74	14.64	13.52	14.27	14.23	qfq	108,434,587	1,528,765,117	4.08%
2025-12-16	13.80	14.10	13.48	13.71	13.67	qfq	74,834,700	1,031,238,630	0.81%
2025-12-15	13.16	13.72	13.16	13.60	13.56	qfq	49,231,730	667,845,802	2.26%
2025-12-12	13.28	13.49	13.08	13.30	13.26	qfq	43,670,948	582,991,547	0.91%
2025-12-11	13.17	13.47	12.96	13.18	13.14	qfq	49,183,857	651,781,823	1.00%
2025-12-10	13.18	13.21	12.76	13.05	13.01	qfq	30,806,717	399,282,070	-0.53%
2025-12-09	13.01	13.38	12.87	13.12	13.08	qfq	42,749,915	560,200,675	-0.30%
2025-12-08	13.10	13.36	12.95	13.16	13.12	qfq	45,491,533	597,109,386	1.46%
2025-12-05	12.62	13.00	12.62	12.97	12.93	qfq	37,497,873	483,324,709	2.21%
2025-12-04	12.89	13.10	12.62	12.69	12.65	qfq	28,892,781	370,274,589	-1.32%
2025-12-03	12.69	12.98	12.65	12.86	12.82	qfq	35,748,557	457,521,076	1.18%
2025-12-02	12.63	12.83	12.45	12.71	12.67	qfq	29,992,473	380,652,368	0.63%
2025-12-01	12.74	12.80	12.54	12.63	12.59	qfq	31,877,040	403,901,878	0.32%
2025-11-28	12.08	12.69	11.96	12.59	12.55	qfq	42,323,939	525,232,059	2.94%
2025-11-27	12.52	12.68	12.18	12.23	12.19	qfq	35,997,334	446,522,003	-1.69%
2025-11-26	12.30	12.76	12.22	12.44	12.40	qfq	39,916,976	497,690,525	1.63%
2025-11-25	12.50	12.57	12.17	12.24	12.20	qfq	35,716,347	440,704,093	-0.89%
2025-11-24	12.22	12.59	11.99	12.35	12.31	qfq	31,064,566	383,209,628	2.07%
2025-11-21	12.87	13.10	12.05	12.10	12.06	qfq	49,955,118	622,014,366	-7.35%
2025-11-20	12.76	13.30	12.66	13.06	13.02	qfq	54,954,015	712,005,630	1.95%
2025-11-19	12.80	13.24	12.57	12.81	12.77	qfq	55,246,757	707,720,529	-2.29%
2025-11-18	12.49	13.74	12.42	13.11	13.07	qfq	89,966,830	1,199,070,555	4.96%
2025-11-17	12.26	12.64	12.18	12.49	12.45	qfq	26,150,317	325,097,675	1.88%
2025-11-14	12.63	12.63	12.22	12.26	12.22	qfq	35,045,972	434,290,006	-3.62%
2025-11-13	12.20	13.07	12.19	12.72	12.68	qfq	56,984,142	726,608,553	4.26%
2025-11-12	12.33	12.47	12.11	12.20	12.16	qfq	25,091,747	307,962,988	-1.37%
2025-11-11	12.49	12.55	12.19	12.37	12.33	qfq	32,763,284	404,460,298	-0.48%
2025-11-10	13.21	13.30	12.39	12.43	12.39	qfq	64,165,323	811,067,976	-6.82%
2025-11-07	13.14	13.56	12.95	13.34	13.30	qfq	43,285,150	575,201,520	0.98%
2025-11-06	13.60	13.63	13.11	13.21	13.17	qfq	54,971,800	729,075,399	-2.80%
2025-11-05	12.96	13.96	12.90	13.59	13.55	qfq	74,018,336	999,854,596	3.42%
2025-11-04	12.85	13.35	12.85	13.14	13.10	qfq	58,848,926	771,403,341	2.58%
2025-11-03	13.00	13.09	12.38	12.81	12.77	qfq	41,609,711	528,437,716	-0.62%
2025-10-31	13.48	13.59	12.86	12.89	12.85	qfq	60,575,330	792,602,640	-3.52%
2025-10-30	14.14	14.17	13.33	13.36	13.32	qfq	90,325,528	1,234,316,833	-5.32%
2025-10-29	13.40	14.11	13.30	14.11	14.07	qfq	105,842,965	1,470,522,218	5.85%
2025-10-28	13.00	13.58	12.81	13.33	13.29	qfq	95,102,835	1,263,535,191	1.76%
2025-10-27	12.60	13.30	12.54	13.10	13.06	qfq	80,563,440	1,050,273,718	5.31%
2025-10-24	12.22	12.47	12.19	12.44	12.40	qfq	30,125,163	372,799,561	1.97%
2025-10-23	12.03	12.21	11.78	12.20	12.16	qfq	24,195,343	290,529,171	0.83%
2025-10-22	11.81	12.35	11.70	12.10	12.06	qfq	31,355,486	377,525,068	0.41%
2025-10-21	11.86	12.13	11.75	12.05	12.01	qfq	25,091,388	300,805,038	1.69%
2025-10-20	11.70	11.96	11.62	11.85	11.81	qfq	30,983,732	364,288,624	2.69%
2025-10-17	12.08	12.23	11.50	11.54	11.50	qfq	36,663,659	432,070,689	-4.07%
2025-10-16	12.30	12.36	11.97	12.03	11.99	qfq	32,466,503	393,630,642	-3.06%
2025-10-15	12.62	12.66	12.15	12.41	12.37	qfq	38,259,172	473,861,937	-1.12%
2025-10-14	13.14	13.39	12.47	12.55	12.51	qfq	64,772,266	837,834,667	-2.94%
2025-10-13	11.98	13.01	11.89	12.93	12.89	qfq	59,909,569	758,727,036	3.69%
2025-10-10	13.17	13.17	12.41	12.47	12.43	qfq	69,461,055	880,426,937	-5.74%
2025-10-09	12.75	13.23	12.50	13.23	13.19	qfq	80,080,599	1,025,993,466	6.69%
2025-09-30	12.27	12.66	12.21	12.40	12.36	qfq	54,770,479	682,150,203	1.22%
2025-09-29	12.26	12.36	12.00	12.25	12.21	qfq	39,577,126	481,467,559	2.00%
2025-09-26	12.28	12.48	12.01	12.01	11.97	qfq	61,702,970	755,727,105	-1.15%
2025-09-25	12.12	12.34	11.95	12.15	12.11	qfq	46,898,949	569,240,199	1.08%
2025-09-24	11.80	12.04	11.73	12.02	11.98	qfq	28,262,057	336,961,207	1.01%
2025-09-23	12.30	12.38	11.59	11.90	11.86	qfq	39,358,393	467,091,544	-3.33%
2025-09-22	12.43	12.52	12.13	12.31	12.27	qfq	29,786,093	365,029,692	-1.05%
2025-09-19	12.37	12.60	12.30	12.44	12.40	qfq	30,779,965	383,921,754	0.16%
2025-09-18	12.79	12.90	12.28	12.42	12.38	qfq	47,680,520	601,516,511	-4.31%
2025-09-17	12.78	13.00	12.67	12.98	12.94	qfq	35,312,600	454,451,931	0.70%
2025-09-16	13.11	13.19	12.55	12.89	12.85	qfq	61,413,919	784,876,492	-1.68%
2025-09-15	13.50	13.50	13.07	13.11	13.07	qfq	86,442,000	1,143,781,206	-5.89%
2025-09-12	13.76	14.07	13.60	13.93	13.89	qfq	73,700,924	1,021,665,804	1.38%
2025-09-11	13.38	13.81	13.27	13.74	13.70	qfq	66,044,517	899,903,112	1.70%
2025-09-10	13.25	13.70	13.25	13.51	13.47	qfq	57,640,457	778,583,569	0.15%
2025-09-09	14.04	14.20	13.38	13.49	13.45	qfq	91,354,453	1,257,008,699	-3.85%
2025-09-08	14.68	15.00	14.00	14.03	13.99	qfq	121,239,191	1,750,630,547	1.67%
2025-09-05	13.29	13.90	13.29	13.80	13.76	qfq	106,785,545	1,461,681,993	3.68%
2025-09-04	14.16	14.88	13.06	13.31	13.27	qfq	141,778,492	1,964,695,170	-8.14%
2025-09-03	16.25	16.31	14.30	14.49	14.44	qfq	149,790,128	2,259,812,050	-8.81%
2025-09-02	15.86	16.30	14.80	15.89	15.84	qfq	153,097,579	2,386,553,230	2.45%
2025-09-01	15.00	15.80	14.55	15.51	15.46	qfq	142,971,650	2,188,410,412	4.44%
2025-08-29	15.11	15.65	14.38	14.85	14.80	qfq	170,722,677	2,562,561,041	-0.67%
2025-08-28	15.87	16.16	14.30	14.95	14.90	qfq	216,069,259	3,251,164,640	-2.92%
2025-08-27	14.00	16.09	14.00	15.40	15.35	qfq	265,860,803	4,127,865,921	5.26%
2025-08-26	13.53	14.72	12.24	14.63	14.58	qfq	254,554,577	3,340,684,386	9.34%
2025-08-25	13.00	13.38	12.81	13.38	13.34	qfq	51,648,800	685,273,302	10.03%
2025-08-22	10.73	12.16	10.66	12.16	12.12	qfq	135,769,219	1,627,633,445	10.05%
2025-08-21	10.70	11.55	10.60	11.05	11.02	qfq	137,813,467	1,539,570,134	5.24%
2025-08-20	9.94	11.15	9.94	10.50	10.47	qfq	99,021,628	1,045,120,174	3.55%
2025-08-19	9.88	10.46	9.76	10.14	10.11	qfq	69,045,951	698,898,694	2.53%
2025-08-18	9.75	9.99	9.60	9.89	9.86	qfq	45,410,972	444,629,123	1.85%
2025-08-15	9.41	9.79	9.41	9.71	9.68	qfq	33,500,746	322,778,762	2.43%
2025-08-14	9.64	9.73	9.46	9.48	9.45	qfq	32,655,708	313,014,024	-1.76%
2025-08-13	9.26	9.78	9.23	9.65	9.62	qfq	47,059,716	447,086,358	4.10%
2025-08-12	9.39	9.46	9.20	9.27	9.24	qfq	27,666,614	257,014,743	-0.75%
2025-08-11	9.44	9.46	9.20	9.34	9.31	qfq	30,841,381	287,569,108	-0.53%
2025-08-08	9.17	9.56	9.16	9.39	9.36	qfq	44,013,854	412,966,774	1.40%
2025-08-07	9.35	9.39	9.05	9.26	9.23	qfq	38,065,785	350,413,311	-0.75%
2025-08-06	9.21	9.46	9.16	9.33	9.30	qfq	43,961,305	409,047,267	2.64%
2025-08-05	9.10	9.26	9.04	9.09	9.06	qfq	30,315,624	276,468,246	0.55%
2025-08-04	9.05	9.11	8.97	9.04	9.01	qfq	24,605,997	222,210,511	-0.11%
2025-08-01	9.18	9.22	9.01	9.05	9.02	qfq	25,789,350	234,728,367	-1.52%
2025-07-31	9.40	9.45	9.09	9.19	9.16	qfq	44,437,669	410,724,502	-3.26%
2025-07-30	9.74	9.90	9.34	9.50	9.47	qfq	67,037,875	639,869,886	-3.26%
2025-07-29	9.79	9.91	9.68	9.82	9.79	qfq	47,026,194	459,950,930	-0.10%
2025-07-28	9.59	10.10	9.43	9.83	9.80	qfq	80,638,100	784,843,881	0.61%
2025-07-25	9.58	10.12	9.40	9.77	9.74	qfq	100,725,105	980,861,343	1.66%
2025-07-24	8.97	9.71	8.95	9.61	9.58	qfq	94,277,331	887,071,646	5.49%
2025-07-23	9.03	9.30	8.85	9.11	9.08	qfq	77,761,550	704,042,642	1.22%
2025-07-22	8.72	9.14	8.66	9.00	8.97	qfq	76,211,196	681,188,254	4.29%
2025-07-21	8.57	8.76	8.47	8.63	8.60	qfq	52,678,620	451,773,388	0.82%
2025-07-18	8.35	8.65	8.31	8.56	8.53	qfq	61,330,015	519,882,115	2.51%
2025-07-17	8.32	8.38	8.23	8.35	8.32	qfq	31,662,265	262,921,036	0.85%
2025-07-16	8.09	8.41	8.03	8.28	8.25	qfq	38,249,663	316,602,964	2.10%
2025-07-15	8.20	8.34	7.96	8.11	8.08	qfq	35,123,226	286,239,075	-1.82%
2025-07-14	8.26	8.32	8.18	8.26	8.23	qfq	40,148,726	330,865,749	0.73%
2025-07-11	7.96	8.34	7.96	8.20	8.17	qfq	57,720,411	471,374,145	3.40%
2025-07-10	7.92	7.99	7.86	7.93	7.91	qfq	19,454,547	154,270,585	0.38%
2025-07-09	8.00	8.05	7.85	7.90	7.88	qfq	18,917,631	150,211,870	-1.25%
2025-07-08	7.89	8.04	7.87	8.00	7.98	qfq	18,220,300	145,344,204	1.52%
2025-07-07	7.92	7.93	7.83	7.88	7.86	qfq	12,655,650	99,693,074	-0.38%
2025-07-04	7.95	8.11	7.84	7.91	7.89	qfq	26,989,199	215,361,070	-0.88%
2025-07-03	8.07	8.13	7.92	7.98	7.96	qfq	17,285,246	138,122,177	-0.25%
2025-07-02	8.06	8.07	7.93	8.00	7.98	qfq	19,675,540	157,165,466	-0.74%
2025-07-01	7.90	8.08	7.81	8.06	8.03	qfq	29,255,480	232,447,980	1.90%
2025-06-30	7.87	7.93	7.72	7.91	7.89	qfq	25,175,457	197,858,963	1.41%
2025-06-27	7.70	7.97	7.69	7.80	7.78	qfq	33,413,160	261,844,887	1.83%
2025-06-26	7.79	7.83	7.65	7.66	7.64	qfq	23,926,108	185,077,051	-1.42%
2025-06-25	7.75	7.92	7.70	7.77	7.75	qfq	25,161,940	195,669,246	-0.26%
2025-06-24	7.72	7.84	7.69	7.79	7.77	qfq	18,320,970	142,620,303	0.52%
2025-06-23	7.66	7.77	7.64	7.75	7.73	qfq	15,621,080	120,808,263	0.78%
2025-06-20	7.88	7.95	7.69	7.69	7.67	qfq	25,857,696	201,306,402	-2.78%
2025-06-19	7.94	8.22	7.87	7.91	7.89	qfq	27,588,940	221,483,573	-1.13%
2025-06-18	8.18	8.20	7.96	8.00	7.98	qfq	28,909,537	232,264,664	-3.03%
2025-06-17	8.31	8.45	8.18	8.25	8.22	qfq	24,056,950	199,013,806	-0.60%
2025-06-16	8.16	8.39	8.11	8.30	8.27	qfq	31,709,982	262,588,049	1.72%
2025-06-13	8.19	8.30	8.05	8.16	8.13	qfq	38,511,840	314,403,653	-0.37%
2025-06-12	8.40	8.44	8.14	8.19	8.16	qfq	43,015,610	354,157,411	-2.62%
2025-06-11	8.19	8.64	8.19	8.41	8.38	qfq	64,629,772	549,859,179	2.69%
2025-06-10	8.37	8.42	8.12	8.19	8.16	qfq	37,870,016	312,678,394	-2.15%
2025-06-09	8.34	8.47	8.23	8.37	8.34	qfq	43,759,428	365,631,846	0.48%
2025-06-06	8.35	8.45	8.25	8.33	8.30	qfq	36,673,160	305,879,843	0.12%
2025-06-05	8.52	8.70	8.26	8.32	8.22	qfq	52,225,106	437,743,079	-3.14%
2025-06-04	8.30	8.65	8.29	8.59	8.49	qfq	66,120,484	562,706,229	2.26%
2025-06-03	8.24	8.53	8.11	8.40	8.30	qfq	58,663,260	488,617,487	1.82%
2025-05-30	8.21	8.40	8.09	8.25	8.15	qfq	47,337,402	388,584,306	-1.08%
2025-05-29	7.94	8.43	7.85	8.34	8.24	qfq	81,721,166	668,779,014	5.70%
2025-05-28	7.70	7.92	7.59	7.89	7.80	qfq	57,745,083	449,637,456	2.33%
2025-05-27	7.82	7.86	7.62	7.71	7.62	qfq	33,119,633	254,657,119	-1.28%
2025-05-26	7.79	7.88	7.73	7.81	7.72	qfq	36,407,663	283,969,100	-0.38%
2025-05-23	7.94	8.05	7.78	7.84	7.75	qfq	42,618,122	336,792,652	-0.76%
2025-05-22	8.08	8.13	7.87	7.90	7.81	qfq	52,949,190	422,087,174	-3.19%
2025-05-21	8.35	8.38	8.01	8.16	8.06	qfq	76,148,281	621,188,375	-3.77%
2025-05-20	8.53	8.65	8.16	8.48	8.38	qfq	104,585,790	878,433,535	-0.12%
2025-05-19	8.97	9.04	8.37	8.49	8.39	qfq	126,912,142	1,085,070,651	-3.52%
2025-05-16	7.91	8.80	7.86	8.80	8.70	qfq	95,685,944	814,765,544	10.00%
2025-05-15	7.80	8.35	7.71	8.00	7.91	qfq	110,584,310	883,828,424	2.96%
2025-05-14	7.75	7.99	7.67	7.77	7.68	qfq	85,799,547	671,030,300	1.17%
2025-05-13	7.85	7.88	7.47	7.68	7.59	qfq	78,906,306	602,254,383	-1.54%
2025-05-12	7.90	8.04	7.52	7.80	7.71	qfq	105,039,349	817,528,788	-1.27%
2025-05-09	7.21	7.90	7.21	7.90	7.81	qfq	84,165,897	644,622,231	10.03%
2025-05-08	7.14	7.41	7.13	7.18	7.10	qfq	38,745,553	280,601,481	0.98%
2025-05-07	7.17	7.19	6.92	7.11	7.03	qfq	39,553,873	278,599,461	-0.14%
2025-05-06	6.69	7.13	6.68	7.12	7.04	qfq	38,003,974	264,942,030	7.39%
2025-04-30	6.68	6.73	6.61	6.63	6.55	qfq	11,419,930	76,140,308	-0.60%
2025-04-29	6.64	6.73	6.62	6.67	6.59	qfq	12,452,120	83,083,093	1.99%
2025-04-28	6.64	6.64	6.53	6.54	6.46	qfq	7,428,396	48,769,107	-1.21%
2025-04-25	6.57	6.68	6.55	6.62	6.54	qfq	9,822,474	65,021,091	0.91%
2025-04-24	6.65	6.66	6.51	6.56	6.48	qfq	10,706,313	70,364,155	-0.91%
2025-04-23	6.71	6.75	6.58	6.62	6.54	qfq	20,979,873	139,662,471	0.00%
2025-04-22	6.56	6.70	6.40	6.62	6.54	qfq	19,560,815	128,115,241	0.91%
2025-04-21	6.33	6.58	6.29	6.56	6.48	qfq	20,221,629	131,038,344	4.46%
2025-04-18	6.26	6.33	6.21	6.28	6.21	qfq	8,307,894	52,035,795	0.00%
2025-04-17	6.26	6.35	6.22	6.28	6.21	qfq	8,777,391	55,294,070	-0.16%
2025-04-16	6.41	6.46	6.19	6.29	6.22	qfq	12,473,840	78,543,221	-2.33%
2025-04-15	6.49	6.52	6.40	6.44	6.36	qfq	9,939,824	64,183,864	-0.31%
2025-04-14	6.34	6.51	6.34	6.46	6.38	qfq	16,078,770	103,547,153	2.38%
2025-04-11	6.25	6.36	6.21	6.31	6.24	qfq	14,177,578	89,621,334	0.32%
2025-04-10	6.33	6.42	6.25	6.29	6.22	qfq	20,908,845	132,390,042	1.13%
2025-04-09	6.04	6.27	5.72	6.22	6.15	qfq	22,318,911	134,587,042	0.00%
2025-04-08	6.31	6.32	6.00	6.22	6.15	qfq	27,268,722	167,291,040	-0.80%
2025-04-07	6.65	6.65	6.27	6.27	6.20	qfq	21,979,397	140,171,843	-10.04%
2025-04-03	7.13	7.28	6.87	6.97	6.89	qfq	21,889,654	153,293,688	-0.43%
2025-04-02	6.90	7.17	6.86	7.00	6.92	qfq	23,429,475	164,363,498	0.86%
2025-04-01	6.77	6.95	6.75	6.94	6.86	qfq	22,210,080	152,572,954	2.81%
2025-03-31	6.79	6.85	6.66	6.75	6.67	qfq	18,218,332	123,018,493	-1.46%
2025-03-28	7.04	7.11	6.76	6.85	6.77	qfq	37,001,309	254,388,262	-3.93%
2025-03-27	7.01	7.39	6.87	7.13	7.05	qfq	52,748,876	378,952,982	1.13%
2025-03-26	6.97	7.18	6.97	7.05	6.97	qfq	27,429,530	194,370,354	0.57%
2025-03-25	6.99	7.13	6.90	7.01	6.93	qfq	23,702,817	166,049,748	0.43%
2025-03-24	6.95	7.08	6.83	6.98	6.90	qfq	20,988,030	145,815,594	0.29%
2025-03-21	7.03	7.13	6.93	6.96	6.88	qfq	15,585,595	109,377,398	-1.42%
2025-03-20	7.12	7.14	7.04	7.06	6.98	qfq	15,338,370	108,640,028	-0.28%
2025-03-19	7.16	7.19	7.05	7.08	7.00	qfq	19,720,580	139,811,839	-1.53%
2025-03-18	7.14	7.28	7.12	7.19	7.11	qfq	22,666,543	163,241,051	0.98%
2025-03-17	7.21	7.24	7.08	7.12	7.04	qfq	29,971,150	214,118,897	-2.73%
2025-03-14	7.55	7.70	7.23	7.32	7.23	qfq	45,376,058	333,194,155	1.24%
2025-03-13	7.27	7.37	7.12	7.23	7.15	qfq	24,018,917	172,776,425	-0.28%
2025-03-12	7.36	7.37	7.21	7.25	7.16	qfq	34,878,250	253,402,261	-1.49%
2025-03-11	6.98	7.38	6.95	7.36	7.27	qfq	52,224,680	376,757,123	4.10%
2025-03-10	7.15	7.16	7.00	7.07	6.99	qfq	34,740,884	245,698,518	1.00%
2025-03-07	6.70	7.13	6.67	7.00	6.92	qfq	47,663,856	332,217,901	4.48%
2025-03-06	6.65	6.71	6.61	6.70	6.62	qfq	14,153,771	94,546,737	1.06%
2025-03-05	6.63	6.67	6.52	6.63	6.55	qfq	10,691,421	70,422,947	-0.45%
2025-03-04	6.58	6.68	6.55	6.66	6.58	qfq	13,264,629	87,874,443	1.37%
2025-03-03	6.50	6.67	6.47	6.57	6.49	qfq	19,742,118	130,406,685	2.02%
2025-02-28	6.50	6.55	6.40	6.44	6.36	qfq	11,185,090	72,362,656	-1.68%
2025-02-27	6.65	6.69	6.45	6.55	6.47	qfq	14,157,150	92,576,340	-1.50%
2025-02-26	6.61	6.70	6.55	6.65	6.57	qfq	9,907,613	65,877,256	1.22%
2025-02-25	6.64	6.68	6.57	6.57	6.49	qfq	9,302,545	61,543,068	-1.35%
2025-02-24	6.69	6.70	6.58	6.66	6.58	qfq	12,729,140	84,414,874	-0.45%
2025-02-21	6.66	6.81	6.65	6.69	6.61	qfq	17,931,780	120,666,784	0.15%
2025-02-20	6.60	6.72	6.60	6.68	6.60	qfq	14,624,892	97,560,012	1.06%
2025-02-19	6.49	6.61	6.44	6.61	6.53	qfq	12,343,410	80,978,433	2.01%
2025-02-18	6.59	6.61	6.43	6.48	6.40	qfq	13,349,493	87,169,146	-1.67%
2025-02-17	6.59	6.63	6.52	6.59	6.51	qfq	11,453,132	75,242,157	-0.15%
2025-02-14	6.64	6.74	6.55	6.60	6.52	qfq	13,001,882	86,166,281	-1.05%
2025-02-13	6.79	6.87	6.65	6.67	6.59	qfq	16,016,513	107,583,344	-2.06%
2025-02-12	6.78	6.82	6.71	6.81	6.73	qfq	12,195,723	82,533,401	-0.15%
2025-02-11	6.86	6.88	6.78	6.82	6.74	qfq	10,024,430	68,241,187	-0.58%
2025-02-10	6.92	6.97	6.82	6.86	6.78	qfq	16,811,820	115,496,270	-0.72%
2025-02-07	6.94	6.97	6.82	6.91	6.83	qfq	19,322,820	133,623,965	-0.58%
2025-02-06	6.75	6.95	6.75	6.95	6.87	qfq	18,156,309	124,643,560	2.51%
2025-02-05	6.87	6.89	6.71	6.78	6.70	qfq	17,722,660	120,690,451	2.11%
2025-01-27	6.74	6.81	6.64	6.64	6.56	qfq	10,023,630	67,337,579	-1.63%
2025-01-24	6.66	6.78	6.64	6.75	6.67	qfq	8,159,040	54,731,140	1.05%
2025-01-23	6.70	6.85	6.66	6.68	6.60	qfq	16,048,213	108,913,717	0.45%
2025-01-22	6.65	6.70	6.61	6.65	6.57	qfq	9,013,360	59,908,854	-0.45%
2025-01-21	6.76	6.76	6.61	6.68	6.60	qfq	10,570,730	70,387,073	-0.45%
2025-01-20	6.75	6.80	6.69	6.71	6.63	qfq	8,750,545	58,932,607	-0.59%
2025-01-17	6.77	6.82	6.70	6.75	6.67	qfq	8,683,665	58,687,369	-0.74%
2025-01-16	6.76	6.84	6.70	6.80	6.72	qfq	13,853,390	93,938,041	1.19%
2025-01-15	6.75	6.83	6.66	6.72	6.64	qfq	13,861,916	93,019,168	-0.74%
2025-01-14	6.57	6.78	6.52	6.77	6.69	qfq	20,794,497	138,807,037	3.04%
2025-01-13	6.33	6.60	6.31	6.57	6.49	qfq	13,428,366	87,418,083	2.50%
2025-01-10	6.50	6.60	6.41	6.41	6.33	qfq	10,215,288	66,409,835	-1.99%
2025-01-09	6.33	6.62	6.33	6.54	6.46	qfq	14,818,927	96,318,359	2.51%
2025-01-08	6.50	6.53	6.21	6.38	6.31	qfq	12,372,703	78,602,461	-2.45%
2025-01-07	6.37	6.58	6.33	6.54	6.46	qfq	12,178,243	79,055,891	2.19%
2025-01-06	6.22	6.47	6.11	6.40	6.32	qfq	15,722,270	100,060,489	2.56%
2025-01-03	6.36	6.53	6.21	6.24	6.17	qfq	15,144,031	96,334,879	-1.58%
2025-01-02	6.44	6.55	6.26	6.34	6.27	qfq	11,517,583	73,855,106	-2.01%
2024-12-31	6.67	6.71	6.44	6.47	6.39	qfq	12,405,340	81,132,005	-2.85%
2024-12-30	6.65	6.68	6.57	6.66	6.58	qfq	9,094,040	60,324,891	-0.60%
2024-12-27	6.56	6.77	6.53	6.70	6.62	qfq	14,979,847	100,140,225	2.13%
2024-12-26	6.54	6.61	6.50	6.56	6.48	qfq	9,688,400	63,623,351	0.31%
2024-12-25	6.70	6.70	6.47	6.54	6.46	qfq	12,778,650	83,728,825	-2.39%
2024-12-24	6.66	6.74	6.64	6.70	6.62	qfq	9,139,159	61,146,272	0.75%
2024-12-23	6.83	6.88	6.63	6.65	6.57	qfq	14,069,362	94,643,814	-2.64%
2024-12-20	6.80	6.90	6.78	6.83	6.75	qfq	12,880,363	88,295,677	0.29%
2024-12-19	6.78	6.84	6.67	6.81	6.73	qfq	18,082,010	122,092,823	-1.02%
2024-12-18	6.94	6.99	6.87	6.88	6.80	qfq	14,466,560	100,146,820	-0.72%
2024-12-17	7.03	7.07	6.90	6.93	6.85	qfq	16,447,990	114,642,335	-1.84%
2024-12-16	7.09	7.15	7.02	7.06	6.98	qfq	17,328,795	122,741,144	-0.56%
2024-12-13	7.31	7.35	7.09	7.10	7.02	qfq	28,031,751	200,816,552	-3.66%
2024-12-12	7.37	7.39	7.27	7.37	7.28	qfq	21,213,627	155,694,793	0.00%
2024-12-11	7.29	7.41	7.26	7.37	7.28	qfq	23,554,695	173,105,266	0.96%
2024-12-10	7.55	7.59	7.25	7.30	7.21	qfq	39,472,966	291,214,093	-0.82%
2024-12-09	7.35	7.49	7.26	7.36	7.27	qfq	27,599,458	203,709,049	-0.54%
2024-12-06	7.45	7.50	7.25	7.40	7.31	qfq	48,872,136	360,326,039	-3.65%
2024-12-05	7.55	7.73	7.45	7.68	7.59	qfq	28,980,740	220,923,435	1.05%
2024-12-04	7.90	7.96	7.55	7.60	7.51	qfq	45,616,270	352,807,226	-2.81%
2024-12-03	7.90	8.04	7.76	7.82	7.73	qfq	56,519,310	445,155,165	-2.86%
2024-12-02	7.80	8.12	7.66	8.05	7.96	qfq	102,754,710	812,266,511	3.60%
2024-11-29	7.04	7.77	6.93	7.77	7.68	qfq	65,539,211	491,856,645	10.06%
2024-11-28	7.00	7.17	6.92	7.06	6.98	qfq	19,422,528	137,570,095	0.57%
2024-11-27	7.03	7.04	6.71	7.02	6.94	qfq	23,485,710	161,101,127	-1.13%
2024-11-26	7.13	7.39	7.08	7.10	7.02	qfq	28,831,973	207,757,432	-1.80%
2024-11-25	7.15	7.54	7.04	7.23	7.15	qfq	37,900,879	275,623,371	1.40%
2024-11-22	7.14	7.38	7.10	7.13	7.05	qfq	41,476,339	299,174,832	-0.97%
2024-11-21	7.07	7.57	7.03	7.20	7.12	qfq	50,278,139	366,132,192	4.20%
2024-11-20	6.78	6.95	6.74	6.91	6.83	qfq	19,012,601	130,579,082	2.07%
2024-11-19	6.62	6.78	6.58	6.77	6.69	qfq	15,553,631	103,738,817	2.89%
2024-11-18	6.82	6.92	6.53	6.58	6.50	qfq	19,849,080	132,515,915	-3.52%
2024-11-15	7.00	7.08	6.80	6.82	6.74	qfq	19,273,483	133,924,887	-3.13%
2024-11-14	7.23	7.33	7.00	7.04	6.96	qfq	21,859,380	156,081,973	-3.16%
2024-11-13	7.20	7.43	7.13	7.27	7.18	qfq	20,071,373	145,721,657	-0.27%
2024-11-12	7.45	7.59	7.21	7.29	7.20	qfq	29,442,242	217,875,696	-2.15%
2024-11-11	7.36	7.46	7.32	7.45	7.36	qfq	31,816,830	235,424,680	1.22%
2024-11-08	7.55	7.67	7.32	7.36	7.27	qfq	44,253,519	331,269,792	-2.13%
2024-11-07	7.48	7.70	7.39	7.52	7.43	qfq	46,631,816	350,918,659	-0.40%
2024-11-06	7.51	7.81	7.40	7.55	7.46	qfq	70,801,004	540,239,803	0.27%
2024-11-05	7.11	7.60	7.11	7.53	7.44	qfq	81,011,730	601,264,583	5.02%
2024-11-04	7.57	7.59	7.01	7.17	7.09	qfq	89,705,383	644,506,728	-2.32%
2024-11-01	6.66	7.34	6.59	7.34	7.25	qfq	85,991,557	615,831,321	10.04%
2024-10-31	6.59	6.75	6.52	6.67	6.59	qfq	18,246,910	121,294,821	0.91%
2024-10-30	6.64	6.73	6.51	6.61	6.53	qfq	15,027,360	99,392,583	-0.45%
2024-10-29	6.88	6.89	6.61	6.64	6.56	qfq	20,545,930	137,451,979	-2.92%
2024-10-28	6.72	6.84	6.71	6.84	6.76	qfq	15,777,665	107,001,106	1.63%
2024-10-25	6.64	6.79	6.63	6.73	6.65	qfq	15,402,958	103,132,435	1.36%
2024-10-24	6.66	6.71	6.54	6.64	6.56	qfq	12,988,716	85,780,363	-1.04%
2024-10-23	6.68	6.78	6.64	6.71	6.63	qfq	16,211,241	108,665,529	0.30%
2024-10-22	6.65	6.71	6.57	6.69	6.61	qfq	15,932,723	105,872,553	0.60%
2024-10-21	6.62	6.72	6.53	6.65	6.57	qfq	22,107,333	146,696,218	1.99%
2024-10-18	6.40	6.63	6.37	6.52	6.44	qfq	17,639,997	114,924,297	2.35%
2024-10-17	6.47	6.56	6.35	6.37	6.30	qfq	11,160,160	72,127,276	-0.78%
2024-10-16	6.35	6.50	6.30	6.42	6.34	qfq	11,910,230	76,264,578	0.31%
2024-10-15	6.55	6.63	6.38	6.40	6.32	qfq	12,566,134	81,506,734	-3.32%
2024-10-14	6.42	6.63	6.39	6.62	6.54	qfq	18,153,389	118,344,326	3.76%
2024-10-11	6.65	6.68	6.30	6.38	6.31	qfq	19,641,909	126,870,109	-4.49%
2024-10-10	6.67	6.89	6.49	6.68	6.60	qfq	25,061,019	168,199,157	1.06%
2024-10-09	7.18	7.18	6.59	6.61	6.53	qfq	43,707,699	297,933,449	-9.58%
2024-10-08	7.57	7.57	6.89	7.31	7.22	qfq	48,869,135	354,256,544	6.25%
2024-09-30	6.48	6.88	6.43	6.88	6.80	qfq	39,258,440	262,505,144	10.08%
2024-09-27	6.07	6.35	6.04	6.25	6.18	qfq	26,782,036	165,414,396	4.69%
2024-09-26	5.84	5.97	5.78	5.97	5.90	qfq	18,907,460	110,814,860	2.05%
2024-09-25	5.97	6.05	5.82	5.85	5.78	qfq	19,321,635	115,008,150	-0.51%
2024-09-24	5.76	5.92	5.76	5.88	5.81	qfq	14,771,030	86,477,742	1.91%
2024-09-23	5.68	5.78	5.64	5.77	5.70	qfq	8,506,990	48,871,367	0.70%
2024-09-20	5.71	5.77	5.64	5.73	5.66	qfq	8,938,026	50,997,542	0.17%
2024-09-19	5.51	5.73	5.44	5.72	5.65	qfq	10,900,668	61,419,000	4.00%
2024-09-18	5.50	5.53	5.38	5.50	5.44	qfq	6,521,130	35,527,797	0.36%
2024-09-13	5.61	5.62	5.48	5.48	5.42	qfq	6,005,310	33,219,010	-1.44%
2024-09-12	5.56	5.68	5.52	5.56	5.49	qfq	6,218,230	34,811,906	0.00%
2024-09-11	5.51	5.60	5.50	5.56	5.49	qfq	6,745,061	37,442,136	0.18%
2024-09-10	5.53	5.56	5.43	5.55	5.48	qfq	7,393,070	40,684,512	1.46%
2024-09-09	5.50	5.55	5.43	5.47	5.41	qfq	6,850,760	37,594,872	-1.26%
2024-09-06	5.67	5.69	5.54	5.54	5.47	qfq	7,362,547	41,173,877	-2.12%
2024-09-05	5.63	5.70	5.61	5.66	5.59	qfq	7,952,142	44,911,057	0.71%
2024-09-04	5.66	5.72	5.60	5.62	5.55	qfq	9,694,550	54,786,005	-1.75%
2024-09-03	5.67	5.81	5.63	5.72	5.65	qfq	9,291,640	53,204,736	0.53%
2024-09-02	5.73	5.84	5.69	5.69	5.62	qfq	14,463,430	83,182,291	-0.87%
2024-08-30	5.70	5.80	5.65	5.74	5.67	qfq	16,728,300	95,963,762	0.17%
2024-08-29	5.46	5.82	5.45	5.73	5.66	qfq	26,635,664	151,092,758	4.18%
2024-08-28	5.39	5.53	5.36	5.50	5.44	qfq	19,159,263	104,957,025	2.23%
2024-08-27	5.52	5.58	5.34	5.38	5.32	qfq	15,693,862	84,827,505	0.37%
2024-08-26	5.28	5.40	5.27	5.36	5.30	qfq	8,716,960	46,664,613	1.71%
2024-08-23	5.23	5.36	5.20	5.27	5.21	qfq	7,116,000	37,432,248	-0.19%
2024-08-22	5.40	5.42	5.26	5.28	5.22	qfq	7,233,050	38,483,530	-2.22%
2024-08-21	5.26	5.41	5.25	5.40	5.34	qfq	9,938,690	53,188,365	1.89%
2024-08-20	5.35	5.43	5.27	5.30	5.24	qfq	8,995,553	47,987,871	-1.49%
2024-08-19	5.28	5.44	5.26	5.38	5.32	qfq	10,816,430	58,210,156	2.09%
2024-08-16	5.36	5.40	5.26	5.27	5.21	qfq	7,335,967	38,978,767	-0.19%
2024-08-15	5.21	5.33	5.18	5.28	5.22	qfq	6,209,350	32,713,713	0.96%
2024-08-14	5.30	5.33	5.22	5.23	5.17	qfq	6,406,220	33,633,356	-1.69%
2024-08-13	5.27	5.33	5.23	5.32	5.26	qfq	8,094,736	42,790,473	1.53%
2024-08-12	5.33	5.33	5.20	5.24	5.18	qfq	6,894,508	36,059,006	-0.95%
2024-08-09	5.32	5.41	5.27	5.29	5.23	qfq	8,798,458	46,892,786	0.57%
2024-08-08	5.27	5.31	5.17	5.26	5.20	qfq	6,764,460	35,471,619	-0.57%
2024-08-07	5.29	5.33	5.21	5.29	5.23	qfq	10,116,160	53,497,451	0.38%
2024-08-06	5.38	5.48	5.20	5.27	5.21	qfq	15,393,670	81,197,932	2.73%
2024-08-05	5.24	5.34	5.11	5.13	5.07	qfq	7,827,000	40,852,367	-2.84%
2024-08-02	5.29	5.38	5.26	5.28	5.22	qfq	6,826,450	36,299,200	-1.31%
2024-08-01	5.43	5.50	5.33	5.35	5.29	qfq	7,630,540	41,168,069	-0.93%
2024-07-31	5.20	5.40	5.17	5.40	5.34	qfq	9,851,279	52,324,231	4.65%
2024-07-30	5.12	5.18	5.06	5.16	5.10	qfq	5,792,420	29,732,867	0.00%
2024-07-29	5.21	5.21	5.11	5.16	5.10	qfq	5,829,904	29,994,209	-0.39%
2024-07-26	5.07	5.23	5.07	5.18	5.12	qfq	7,239,699	37,464,728	2.57%
2024-07-25	5.06	5.11	5.00	5.05	4.99	qfq	8,101,452	40,922,620	-0.98%
2024-07-24	5.17	5.19	5.07	5.10	5.04	qfq	8,495,364	43,567,916	-1.16%
2024-07-23	5.39	5.40	5.15	5.16	5.10	qfq	8,798,900	46,203,663	-4.09%
2024-07-22	5.43	5.45	5.33	5.38	5.32	qfq	6,421,480	34,465,727	-0.74%
2024-07-19	5.46	5.46	5.32	5.42	5.36	qfq	7,456,290	40,178,742	-0.91%
2024-07-18	5.46	5.49	5.34	5.47	5.41	qfq	8,248,712	44,548,864	0.00%
2024-07-17	5.60	5.62	5.45	5.47	5.41	qfq	10,978,800	60,417,624	-2.15%
2024-07-16	5.56	5.64	5.56	5.59	5.52	qfq	8,300,058	46,374,583	-0.18%
2024-07-15	5.61	5.65	5.55	5.60	5.53	qfq	9,688,803	54,221,431	-0.36%
2024-07-12	5.83	5.89	5.56	5.62	5.55	qfq	22,776,620	128,577,660	-3.44%
2024-07-11	5.64	5.82	5.61	5.82	5.75	qfq	18,843,250	108,403,091	4.86%
2024-07-10	5.67	5.77	5.53	5.55	5.48	qfq	10,595,159	59,898,585	-2.63%
2024-07-09	5.58	5.73	5.50	5.70	5.63	qfq	10,987,685	61,910,788	2.52%
2024-07-08	5.74	5.79	5.54	5.56	5.49	qfq	9,812,160	55,161,644	-3.14%
2024-07-05	5.62	5.78	5.54	5.74	5.67	qfq	10,145,460	57,492,386	2.14%
2024-07-04	5.77	5.82	5.61	5.62	5.55	qfq	12,367,990	70,604,939	-2.26%
2024-07-03	5.77	5.80	5.72	5.75	5.68	qfq	6,321,410	36,413,820	-0.52%
2024-07-02	5.81	5.83	5.74	5.78	5.71	qfq	8,609,910	49,782,271	-0.69%
2024-07-01	5.83	5.89	5.74	5.82	5.75	qfq	11,155,760	64,874,804	1.39%
2024-06-28	5.68	5.85	5.60	5.74	5.67	qfq	14,743,950	84,651,777	1.06%
2024-06-27	5.88	5.90	5.66	5.68	5.61	qfq	10,871,070	62,440,473	-3.89%
2024-06-26	5.75	5.92	5.67	5.91	5.84	qfq	11,559,650	67,045,732	2.25%
2024-06-25	5.72	5.87	5.69	5.78	5.71	qfq	11,491,063	66,159,637	0.87%
2024-06-24	5.90	5.91	5.70	5.73	5.66	qfq	13,767,683	79,772,684	-3.54%
2024-06-21	5.97	6.07	5.93	5.94	5.87	qfq	9,006,390	53,985,540	-0.17%
2024-06-20	6.09	6.13	5.92	5.95	5.88	qfq	12,583,457	75,695,610	-2.14%
2024-06-19	6.07	6.18	6.07	6.08	6.01	qfq	13,575,920	83,150,961	-0.33%
2024-06-18	6.09	6.18	6.04	6.10	6.03	qfq	13,832,772	84,444,694	0.33%
2024-06-17	6.14	6.24	6.07	6.08	6.01	qfq	11,625,154	71,286,055	-2.25%
2024-06-14	6.02	6.26	6.00	6.22	6.15	qfq	17,666,470	108,839,369	2.81%
2024-06-13	6.15	6.16	6.00	6.05	5.98	qfq	13,041,890	79,057,107	-2.42%
2024-06-12	5.99	6.23	5.97	6.20	6.13	qfq	16,389,789	100,798,141	2.99%
2024-06-11	6.00	6.06	5.89	6.02	5.95	qfq	18,305,551	109,120,256	-2.11%
2024-06-07	6.20	6.23	6.00	6.15	6.08	qfq	18,975,251	116,076,600	0.99%
2024-06-06	6.30	6.35	6.07	6.09	6.02	qfq	24,476,581	151,514,756	-1.93%
2024-06-05	6.35	6.40	6.20	6.21	6.14	qfq	23,008,677	143,927,144	-4.02%
2024-06-04	6.49	6.54	6.34	6.47	6.39	qfq	25,571,026	164,533,317	1.41%
2024-06-03	6.63	6.67	6.31	6.38	6.31	qfq	32,748,150	211,684,761	-5.62%
2024-05-31	6.77	6.90	6.61	6.76	6.68	qfq	32,459,332	218,538,743	-0.59%
2024-05-30	7.27	7.35	6.73	6.80	6.72	qfq	70,410,839	489,453,152	-5.95%
2024-05-29	6.54	7.23	6.52	7.23	7.15	qfq	87,681,697	620,068,932	10.05%
2024-05-28	6.57	6.86	6.50	6.57	6.49	qfq	31,472,799	209,511,680	0.15%
2024-05-27	6.46	6.62	6.41	6.56	6.42	qfq	18,538,699	121,035,622	0.92%
2024-05-24	6.53	6.62	6.48	6.50	6.36	qfq	18,361,889	120,137,212	-0.15%
2024-05-23	6.75	6.76	6.46	6.51	6.37	qfq	43,091,552	283,748,581	-6.73%
2024-05-22	7.06	7.17	6.93	6.98	6.83	qfq	35,468,416	249,950,820	-1.97%
2024-05-21	7.62	7.73	7.03	7.12	6.97	qfq	67,052,379	484,056,237	-4.30%
2024-05-20	6.90	7.44	6.75	7.44	7.29	qfq	55,001,516	393,716,949	10.06%
2024-05-17	6.75	6.80	6.55	6.76	6.62	qfq	18,432,601	123,735,205	-0.29%
2024-05-16	6.93	6.99	6.74	6.78	6.64	qfq	19,809,272	135,831,832	-1.60%
2024-05-15	6.95	7.08	6.88	6.89	6.75	qfq	19,462,890	135,770,250	-1.71%
2024-05-14	7.13	7.28	6.92	7.01	6.86	qfq	28,419,436	200,812,617	-1.68%
2024-05-13	7.13	7.27	6.98	7.13	6.98	qfq	29,451,753	210,700,412	0.42%
2024-05-10	7.25	7.30	6.95	7.10	6.95	qfq	28,454,410	201,540,442	-1.11%
2024-05-09	7.04	7.34	7.04	7.18	7.03	qfq	38,789,271	279,395,516	2.13%
2024-05-08	7.06	7.17	6.93	7.03	6.88	qfq	29,758,863	209,311,234	-1.95%
2024-05-07	7.14	7.27	7.05	7.17	7.02	qfq	42,385,641	303,230,445	0.28%
2024-05-06	6.90	7.26	6.67	7.15	7.00	qfq	52,750,038	370,972,322	3.62%
2024-04-30	6.95	7.08	6.77	6.90	6.76	qfq	36,702,370	254,056,019	0.44%
2024-04-29	6.59	7.01	6.49	6.87	6.73	qfq	39,984,020	270,998,914	3.00%
2024-04-26	6.57	6.72	6.49	6.67	6.53	qfq	29,390,698	193,989,635	0.91%
2024-04-25	6.44	6.70	6.38	6.61	6.47	qfq	26,820,850	176,218,678	2.01%
2024-04-24	6.24	6.51	6.21	6.48	6.35	qfq	25,326,002	161,401,071	4.01%
2024-04-23	6.32	6.54	6.17	6.23	6.10	qfq	42,482,513	267,740,204	-6.03%
2024-04-22	6.77	7.03	6.62	6.63	6.49	qfq	32,818,768	223,202,726	-2.07%
2024-04-19	6.79	6.98	6.63	6.77	6.63	qfq	37,200,726	253,157,841	-0.29%
2024-04-18	6.79	6.86	6.65	6.79	6.65	qfq	32,454,145	219,469,138	-0.44%
2024-04-17	6.38	6.83	6.36	6.82	6.68	qfq	48,834,284	320,569,341	8.77%
2024-04-16	6.66	6.83	6.26	6.27	6.14	qfq	52,045,028	334,592,333	-7.52%
2024-04-15	6.80	6.87	6.51	6.78	6.64	qfq	47,735,787	319,948,349	-2.87%
2024-04-12	7.23	7.29	6.93	6.98	6.83	qfq	78,699,440	554,136,201	-3.72%
2024-04-11	6.61	7.50	6.55	7.25	7.10	qfq	107,274,019	777,968,823	6.30%
2024-04-10	6.92	6.95	6.69	6.82	6.68	qfq	46,419,617	316,139,279	-1.87%
2024-04-09	6.60	6.95	6.54	6.95	6.81	qfq	67,952,426	457,580,906	4.35%
2024-04-08	6.84	7.25	6.61	6.66	6.52	qfq	101,296,895	699,413,217	-2.06%
2024-04-03	6.28	6.80	6.21	6.80	6.66	qfq	88,685,571	589,781,134	10.03%
2024-04-02	5.78	6.26	5.71	6.18	6.05	qfq	50,721,505	305,776,782	7.29%
2024-04-01	5.72	5.87	5.69	5.76	5.64	qfq	24,270,843	140,297,740	1.41%
2024-03-29	5.61	5.72	5.61	5.68	5.56	qfq	12,873,371	72,853,184	1.07%
2024-03-28	5.49	5.69	5.48	5.62	5.50	qfq	18,029,005	101,375,192	2.74%
2024-03-27	5.46	5.65	5.43	5.47	5.36	qfq	18,613,684	103,247,842	-0.18%
2024-03-26	5.55	5.60	5.40	5.48	5.37	qfq	13,251,150	72,606,424	-1.62%
2024-03-25	5.51	5.70	5.48	5.57	5.45	qfq	22,263,581	124,830,174	1.27%
2024-03-22	5.73	5.77	5.48	5.50	5.39	qfq	23,663,193	132,066,832	-4.18%
2024-03-21	5.88	5.94	5.67	5.74	5.62	qfq	20,538,830	118,068,255	0.00%
2024-03-20	5.53	5.90	5.51	5.74	5.62	qfq	32,390,887	184,756,422	2.68%
2024-03-19	5.43	5.86	5.40	5.59	5.47	qfq	34,028,817	192,636,632	2.76%
2024-03-18	5.43	5.52	5.32	5.44	5.33	qfq	21,358,367	115,368,149	0.18%
2024-03-15	5.17	5.44	5.09	5.43	5.32	qfq	23,423,063	124,112,368	5.44%
2024-03-14	5.17	5.24	5.10	5.15	5.04	qfq	12,744,881	65,933,540	0.19%
2024-03-13	5.07	5.20	5.05	5.14	5.03	qfq	12,376,699	63,386,871	0.98%
2024-03-12	5.13	5.15	5.05	5.09	4.98	qfq	11,082,148	56,337,006	-0.59%
2024-03-11	5.07	5.13	5.03	5.12	5.01	qfq	11,321,480	57,527,225	0.39%
2024-03-08	4.98	5.11	4.95	5.10	4.99	qfq	15,653,844	79,196,107	2.62%
2024-03-07	4.94	5.10	4.88	4.97	4.87	qfq	15,884,730	79,581,314	1.64%
2024-03-06	4.84	4.94	4.77	4.89	4.79	qfq	8,408,820	40,919,853	1.45%
2024-03-05	4.89	4.96	4.80	4.82	4.72	qfq	8,484,024	41,145,339	-1.83%
2024-03-04	4.93	5.00	4.83	4.91	4.81	qfq	8,539,470	41,869,905	-0.41%
2024-03-01	4.98	4.98	4.87	4.93	4.83	qfq	9,778,950	48,201,902	1.02%
2024-02-29	4.79	4.89	4.75	4.88	4.78	qfq	9,704,818	46,906,646	3.39%
2024-02-28	4.98	5.11	4.72	4.72	4.62	qfq	13,447,657	66,429,494	-4.45%
2024-02-27	4.83	4.95	4.80	4.94	4.84	qfq	8,807,050	42,986,358	2.70%
2024-02-26	4.86	4.89	4.76	4.81	4.71	qfq	9,914,150	47,889,347	-0.21%
2024-02-23	4.76	4.82	4.69	4.82	4.72	qfq	8,360,070	39,684,841	1.69%
2024-02-22	4.71	4.78	4.66	4.74	4.64	qfq	6,447,330	30,492,946	0.64%
2024-02-21	4.64	4.82	4.57	4.71	4.61	qfq	11,873,246	56,354,386	1.29%
2024-02-20	4.65	4.68	4.54	4.65	4.55	qfq	7,334,661	33,826,145	-0.43%
2024-02-19	4.72	4.80	4.61	4.67	4.57	qfq	15,850,587	74,698,221	-1.06%
2024-02-08	4.44	4.83	4.38	4.72	4.62	qfq	18,784,020	87,854,207	7.27%
2024-02-07	4.21	4.48	4.16	4.40	4.31	qfq	16,082,910	70,011,267	5.26%
2024-02-06	3.86	4.28	3.80	4.18	4.09	qfq	16,587,967	66,710,625	6.91%
2024-02-05	4.24	4.25	3.83	3.91	3.83	qfq	18,771,820	74,566,178	-8.00%
2024-02-02	4.57	4.57	4.08	4.25	4.16	qfq	12,663,227	54,512,769	-5.35%
2024-02-01	4.59	4.62	4.40	4.49	4.40	qfq	10,390,219	46,880,737	-2.18%
2024-01-31	4.79	4.82	4.57	4.59	4.49	qfq	9,000,850	41,908,146	-4.18%
2024-01-30	4.87	4.96	4.77	4.79	4.69	qfq	6,219,170	30,368,791	-2.64%
2024-01-29	5.05	5.10	4.91	4.92	4.82	qfq	6,241,769	31,125,307	-2.38%
2024-01-26	5.00	5.13	4.99	5.04	4.94	qfq	7,298,081	37,033,810	0.00%
2024-01-25	4.82	5.04	4.80	5.04	4.94	qfq	7,746,842	38,278,977	4.78%
2024-01-24	4.74	4.82	4.62	4.81	4.71	qfq	7,071,983	33,515,593	1.48%
2024-01-23	4.63	4.77	4.55	4.74	4.64	qfq	8,711,353	40,679,298	1.28%
2024-01-22	5.01	5.01	4.63	4.68	4.58	qfq	10,605,240	51,084,159	-6.59%
2024-01-19	5.06	5.12	5.00	5.01	4.91	qfq	5,664,598	28,585,827	-0.99%
2024-01-18	5.17	5.17	4.91	5.06	4.95	qfq	9,941,755	49,828,254	-2.13%
2024-01-17	5.35	5.37	5.16	5.17	5.06	qfq	8,218,322	43,157,019	-3.00%
2024-01-16	5.43	5.44	5.27	5.33	5.22	qfq	7,778,106	41,459,754	-1.66%
2024-01-15	5.46	5.47	5.37	5.42	5.31	qfq	6,371,172	34,500,290	-0.91%
2024-01-12	5.52	5.55	5.45	5.47	5.36	qfq	5,608,920	30,859,575	-0.91%
2024-01-11	5.41	5.54	5.40	5.52	5.41	qfq	9,521,586	52,058,983	1.28%
2024-01-10	5.53	5.59	5.43	5.45	5.34	qfq	9,703,477	53,477,292	-0.37%
2024-01-09	5.47	5.50	5.41	5.47	5.36	qfq	5,945,340	32,480,216	0.18%
2024-01-08	5.60	5.63	5.46	5.46	5.35	qfq	6,355,160	35,121,813	-2.33%
2024-01-05	5.62	5.70	5.56	5.59	5.47	qfq	5,450,010	30,683,759	-0.71%
2024-01-04	5.68	5.68	5.59	5.63	5.51	qfq	4,558,500	25,645,609	-1.05%
2024-01-03	5.67	5.72	5.64	5.69	5.57	qfq	6,619,840	37,590,162	-0.18%
2024-01-02	5.64	5.73	5.59	5.70	5.58	qfq	6,976,400	39,719,684	0.71%
2023-12-29	5.58	5.66	5.54	5.66	5.54	qfq	9,612,390	53,937,631	2.35%
2023-12-28	5.40	5.55	5.39	5.53	5.42	qfq	8,548,730	47,010,274	2.41%
2023-12-27	5.38	5.41	5.25	5.40	5.29	qfq	6,259,250	33,437,493	1.12%
2023-12-26	5.43	5.44	5.33	5.34	5.23	qfq	6,582,780	35,418,873	-2.20%
2023-12-25	5.44	5.49	5.37	5.46	5.35	qfq	6,114,290	33,154,748	0.37%
2023-12-22	5.44	5.50	5.32	5.44	5.33	qfq	8,064,700	43,729,540	0.74%
2023-12-21	5.34	5.44	5.28	5.40	5.29	qfq	6,694,045	35,887,606	0.37%
2023-12-20	5.41	5.44	5.38	5.38	5.27	qfq	4,472,223	24,199,498	-0.19%
2023-12-19	5.46	5.46	5.36	5.39	5.28	qfq	5,800,640	31,317,924	-0.92%
2023-12-18	5.52	5.54	5.42	5.44	5.33	qfq	8,706,440	47,551,820	-1.98%
2023-12-15	5.57	5.63	5.52	5.55	5.43	qfq	6,891,880	38,342,991	0.36%
2023-12-14	5.56	5.60	5.52	5.53	5.42	qfq	4,529,480	25,151,817	0.00%
2023-12-13	5.56	5.59	5.53	5.53	5.42	qfq	4,394,510	24,404,810	-0.90%
2023-12-12	5.58	5.60	5.52	5.58	5.46	qfq	5,400,303	30,013,171	-0.18%
2023-12-11	5.55	5.60	5.46	5.59	5.47	qfq	9,064,070	50,273,481	0.54%
2023-12-08	5.67	5.69	5.56	5.56	5.44	qfq	7,714,225	43,199,758	-1.77%
2023-12-07	5.72	5.74	5.59	5.66	5.54	qfq	7,679,663	43,294,932	-0.70%
2023-12-06	5.63	5.74	5.55	5.70	5.58	qfq	9,727,285	55,448,766	2.15%
2023-12-05	5.70	5.70	5.58	5.58	5.46	qfq	8,547,913	48,140,052	-2.28%
2023-12-04	5.66	5.75	5.65	5.71	5.59	qfq	8,024,205	45,890,018	1.06%
2023-12-01	5.69	5.69	5.60	5.65	5.53	qfq	5,866,150	33,072,681	0.00%
2023-11-30	5.72	5.73	5.61	5.65	5.53	qfq	6,900,263	39,036,420	-1.40%
2023-11-29	5.76	5.79	5.72	5.73	5.61	qfq	6,499,646	37,410,292	-0.52%
2023-11-28	5.75	5.76	5.70	5.76	5.64	qfq	4,711,200	27,003,622	0.35%
2023-11-27	5.71	5.78	5.69	5.74	5.62	qfq	7,591,852	43,589,412	0.70%
2023-11-24	5.78	5.79	5.69	5.70	5.58	qfq	7,264,410	41,567,786	-1.38%
2023-11-23	5.76	5.80	5.71	5.78	5.66	qfq	5,037,585	29,035,592	0.35%
2023-11-22	5.81	5.85	5.74	5.76	5.64	qfq	7,832,563	45,339,451	-1.20%
2023-11-21	5.84	5.88	5.81	5.83	5.71	qfq	7,314,851	42,730,525	0.00%
2023-11-20	5.81	5.85	5.75	5.83	5.71	qfq	9,488,414	55,204,354	0.87%
2023-11-17	5.71	5.79	5.68	5.78	5.66	qfq	5,180,500	29,799,986	0.87%
2023-11-16	5.80	5.80	5.71	5.73	5.61	qfq	5,287,114	30,383,344	-1.21%
2023-11-15	5.74	5.82	5.73	5.80	5.68	qfq	11,034,631	63,763,835	1.58%
2023-11-14	5.73	5.74	5.69	5.71	5.59	qfq	5,684,190	32,488,131	-0.17%
2023-11-13	5.63	5.72	5.63	5.72	5.60	qfq	6,954,776	39,536,388	1.60%
2023-11-10	5.70	5.70	5.61	5.63	5.51	qfq	4,879,323	27,476,554	-0.53%
2023-11-09	5.70	5.73	5.66	5.66	5.54	qfq	6,723,860	38,235,504	-0.53%
2023-11-08	5.76	5.76	5.66	5.69	5.57	qfq	8,887,276	50,733,793	-1.39%
2023-11-07	5.76	5.80	5.70	5.77	5.65	qfq	7,965,336	45,782,652	0.00%
2023-11-06	5.75	5.78	5.70	5.77	5.65	qfq	11,017,038	63,262,157	1.41%
2023-11-03	5.66	5.75	5.64	5.69	5.57	qfq	7,097,280	40,530,689	0.53%
2023-11-02	5.70	5.76	5.65	5.66	5.54	qfq	8,574,198	48,886,824	-0.88%
2023-11-01	5.66	5.78	5.61	5.71	5.59	qfq	11,663,399	66,521,213	1.96%
2023-10-31	5.68	5.68	5.55	5.60	5.48	qfq	9,628,930	53,935,086	-1.58%
2023-10-30	5.67	5.71	5.59	5.69	5.57	qfq	6,796,060	38,599,667	0.35%
2023-10-27	5.60	5.69	5.55	5.67	5.55	qfq	6,933,380	39,192,616	1.25%
2023-10-26	5.59	5.62	5.50	5.60	5.48	qfq	5,601,706	31,146,847	0.18%
2023-10-25	5.50	5.63	5.50	5.59	5.47	qfq	5,932,500	33,134,142	1.64%
2023-10-24	5.41	5.52	5.39	5.50	5.39	qfq	6,495,249	35,454,660	2.23%
2023-10-23	5.55	5.59	5.35	5.38	5.27	qfq	8,088,100	43,991,001	-3.41%
2023-10-20	5.54	5.65	5.51	5.57	5.45	qfq	4,809,760	26,897,011	0.18%
2023-10-19	5.63	5.68	5.55	5.56	5.44	qfq	6,969,633	39,008,763	-1.42%
2023-10-18	5.70	5.74	5.63	5.64	5.52	qfq	6,619,669	37,460,766	-1.91%
2023-10-17	5.70	5.78	5.66	5.75	5.63	qfq	8,706,080	49,852,895	1.05%
2023-10-16	5.82	5.82	5.64	5.69	5.57	qfq	9,891,500	56,293,626	-1.56%
2023-10-13	5.88	5.89	5.75	5.78	5.66	qfq	10,484,530	60,816,588	-2.53%
2023-10-12	5.70	5.93	5.70	5.93	5.81	qfq	16,764,584	98,051,679	4.40%
2023-10-11	5.75	5.80	5.68	5.68	5.56	qfq	7,783,969	44,494,891	-1.56%
2023-10-10	5.74	5.81	5.72	5.77	5.65	qfq	8,634,062	49,739,838	1.05%
2023-10-09	5.72	5.75	5.66	5.71	5.59	qfq	6,356,954	36,217,544	-0.35%
2023-09-28	5.71	5.76	5.69	5.73	5.61	qfq	5,539,284	31,691,987	0.53%
2023-09-27	5.70	5.79	5.67	5.70	5.58	qfq	5,160,149	29,531,831	-0.18%
2023-09-26	5.75	5.75	5.69	5.71	5.59	qfq	7,380,440	42,242,345	-0.70%
2023-09-25	5.85	5.85	5.74	5.75	5.63	qfq	7,140,030	41,190,749	-1.54%
2023-09-22	5.79	5.85	5.76	5.84	5.72	qfq	8,089,340	46,894,831	0.52%
2023-09-21	5.84	5.86	5.78	5.81	5.69	qfq	5,812,106	33,834,027	-0.51%
2023-09-20	5.91	5.91	5.79	5.84	5.72	qfq	10,080,827	58,808,521	-1.18%
2023-09-19	5.99	5.99	5.89	5.91	5.79	qfq	6,552,133	38,853,991	-1.66%
2023-09-18	6.03	6.05	5.93	6.01	5.89	qfq	8,347,751	50,107,815	0.00%
2023-09-15	6.03	6.09	5.98	6.01	5.89	qfq	8,224,489	49,629,844	0.17%
2023-09-14	5.94	6.01	5.94	6.00	5.88	qfq	5,779,426	34,531,684	0.33%
2023-09-13	6.03	6.05	5.92	5.98	5.86	qfq	6,734,959	40,233,215	-0.66%
2023-09-12	6.05	6.09	6.00	6.02	5.89	qfq	6,921,230	41,813,541	0.00%
2023-09-11	5.96	6.07	5.89	6.02	5.89	qfq	8,096,700	48,564,472	1.18%
2023-09-08	5.91	6.00	5.90	5.95	5.83	qfq	6,484,100	38,608,362	0.00%
2023-09-07	6.01	6.06	5.94	5.95	5.83	qfq	7,295,251	43,643,041	-1.49%
2023-09-06	6.05	6.09	5.98	6.04	5.91	qfq	8,502,533	51,237,492	-0.66%
2023-09-05	6.03	6.09	5.96	6.08	5.95	qfq	13,165,210	79,522,789	-0.33%
2023-09-04	5.80	6.11	5.80	6.10	5.97	qfq	27,130,499	162,882,124	5.90%
2023-09-01	5.65	5.78	5.62	5.76	5.64	qfq	10,184,914	58,326,444	2.31%
2023-08-31	5.71	5.75	5.62	5.63	5.51	qfq	9,048,900	51,216,675	-1.92%
2023-08-30	5.76	5.82	5.73	5.74	5.62	qfq	7,847,013	45,293,794	-0.52%
2023-08-29	5.75	5.83	5.66	5.77	5.65	qfq	9,754,833	56,305,556	0.35%
2023-08-28	5.95	5.95	5.71	5.75	5.63	qfq	14,310,028	82,734,495	2.50%
2023-08-25	5.69	5.75	5.60	5.61	5.49	qfq	8,450,669	47,836,651	-1.75%
2023-08-24	5.71	5.81	5.69	5.71	5.59	qfq	7,984,470	45,866,022	-0.17%
2023-08-23	5.81	5.82	5.70	5.72	5.60	qfq	7,988,580	45,932,405	-1.21%
2023-08-22	5.80	5.86	5.68	5.79	5.67	qfq	8,379,870	48,387,146	0.70%
2023-08-21	5.78	5.88	5.75	5.75	5.63	qfq	6,054,176	35,162,080	-1.03%
2023-08-18	5.88	5.98	5.81	5.81	5.69	qfq	7,395,904	43,656,579	-1.36%
2023-08-17	5.83	5.90	5.72	5.89	5.77	qfq	6,106,350	35,602,711	1.38%
2023-08-16	5.80	5.88	5.77	5.81	5.69	qfq	5,591,637	32,550,240	0.00%
2023-08-15	5.87	5.89	5.76	5.81	5.69	qfq	6,912,341	40,124,734	-0.85%
2023-08-14	5.92	6.01	5.78	5.86	5.74	qfq	12,928,192	75,623,891	-1.68%
2023-08-11	6.10	6.15	5.95	5.96	5.84	qfq	8,593,686	51,847,111	-2.61%
2023-08-10	6.11	6.18	6.09	6.12	5.99	qfq	8,537,041	52,263,252	-0.49%
2023-08-09	6.32	6.32	6.13	6.15	6.02	qfq	12,954,735	79,989,790	-2.69%
2023-08-08	6.25	6.35	6.18	6.32	6.19	qfq	11,783,194	73,940,238	1.12%
2023-08-07	6.23	6.30	6.19	6.25	6.12	qfq	10,600,107	66,110,976	-0.32%
2023-08-04	6.34	6.38	6.25	6.27	6.14	qfq	9,186,825	57,876,047	-0.48%
2023-08-03	6.35	6.39	6.26	6.30	6.17	qfq	11,135,940	70,232,618	-1.56%
2023-08-02	6.38	6.44	6.34	6.40	6.27	qfq	12,502,737	79,954,229	0.16%
2023-08-01	6.32	6.44	6.28	6.39	6.26	qfq	16,628,611	105,844,089	1.43%
2023-07-31	6.23	6.33	6.21	6.30	6.17	qfq	10,603,988	66,609,030	1.45%
2023-07-28	6.16	6.25	6.10	6.21	6.08	qfq	6,677,605	41,330,708	0.49%
2023-07-27	6.21	6.29	6.17	6.18	6.05	qfq	7,777,070	48,501,761	-0.32%
2023-07-26	6.20	6.22	6.13	6.20	6.07	qfq	5,488,404	33,885,772	0.16%
2023-07-25	6.14	6.20	6.13	6.19	6.06	qfq	7,544,858	46,631,188	1.64%
2023-07-24	6.12	6.20	6.06	6.09	5.96	qfq	6,622,049	40,553,003	-0.49%
2023-07-21	6.11	6.17	6.06	6.12	5.99	qfq	5,360,609	32,840,564	0.00%
2023-07-20	6.20	6.22	6.11	6.12	5.99	qfq	7,089,061	43,677,841	-0.81%
2023-07-19	6.15	6.19	6.12	6.17	6.04	qfq	5,392,657	33,188,328	0.00%
2023-07-18	6.11	6.22	6.09	6.17	6.04	qfq	5,945,026	36,635,477	0.49%