SECURITY DETAIL · RAW DATA

高德红外002414.SZ

ASZSECNYSTOCK

最近收盘价13.152026-07-17

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）147,285,935

成交额（元）1,987,665,445

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 1 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
2024-05-16	2024-05-24	cash_dividend	0.014	—	—	—	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	13.45	13.98	12.90	13.15	13.15	qfq	147,285,935	1,987,665,445	-2.52%
2026-07-16	12.90	13.74	12.87	13.49	13.49	qfq	108,294,982	1,453,353,135	1.28%
2026-07-15	13.52	13.77	13.15	13.32	13.32	qfq	122,216,011	1,645,748,803	-2.06%
2026-07-14	13.79	13.90	12.61	13.60	13.60	qfq	196,652,357	2,599,108,845	-2.79%
2026-07-13	14.35	14.50	13.68	13.99	13.99	qfq	255,511,475	3,586,084,412	-4.44%
2026-07-10	14.64	14.64	14.21	14.64	14.64	qfq	203,991,546	2,979,367,023	9.99%
2026-07-09	13.31	13.31	13.31	13.31	13.31	qfq	20,784,371	276,639,978	10.00%
2026-07-08	12.70	12.97	12.07	12.10	12.10	qfq	61,096,689	748,189,919	-4.87%
2026-07-07	12.28	12.93	12.15	12.72	12.72	qfq	66,411,461	835,577,667	3.25%
2026-07-06	12.79	13.23	12.28	12.32	12.32	qfq	57,454,408	723,605,157	-2.69%
2026-07-03	12.56	12.87	12.40	12.66	12.66	qfq	50,697,383	641,790,540	1.20%
2026-07-02	12.72	13.11	12.42	12.51	12.51	qfq	58,059,336	737,921,339	-2.87%
2026-07-01	13.27	13.48	12.83	12.88	12.88	qfq	62,971,987	823,672,731	-2.87%
2026-06-30	12.89	13.33	12.75	13.26	13.26	qfq	47,391,765	623,576,853	2.95%
2026-06-29	13.20	13.35	12.70	12.88	12.88	qfq	55,394,139	716,859,409	-2.20%
2026-06-26	13.81	13.82	13.15	13.17	13.17	qfq	56,552,431	756,349,864	-5.25%
2026-06-25	13.90	14.02	13.75	13.90	13.90	qfq	51,417,177	713,216,342	0.00%
2026-06-24	13.39	13.97	13.19	13.90	13.90	qfq	69,647,550	951,580,330	3.73%
2026-06-23	13.82	13.89	13.34	13.40	13.40	qfq	48,362,083	659,208,178	-3.11%
2026-06-22	13.65	13.86	13.31	13.83	13.83	qfq	67,435,624	918,156,318	1.24%
2026-06-18	13.57	13.89	13.52	13.66	13.66	qfq	51,545,343	706,617,846	0.07%
2026-06-17	13.35	13.68	13.33	13.65	13.65	qfq	46,549,356	632,282,624	1.41%
2026-06-16	13.68	13.70	13.36	13.46	13.46	qfq	58,801,071	793,591,603	-1.61%
2026-06-15	13.18	13.85	13.02	13.68	13.68	qfq	82,104,511	1,109,333,133	5.07%
2026-06-12	12.75	13.47	12.73	13.02	13.02	qfq	89,904,616	1,186,260,593	2.92%
2026-06-11	12.10	12.89	11.94	12.65	12.65	qfq	78,140,306	977,644,546	3.10%
2026-06-10	12.06	12.60	12.02	12.27	12.27	qfq	50,553,447	621,455,106	0.82%
2026-06-09	11.97	12.21	11.77	12.17	12.17	qfq	44,359,572	533,461,080	2.79%
2026-06-08	12.16	12.38	11.64	11.84	11.84	qfq	64,342,794	770,837,374	-5.51%
2026-06-05	12.72	12.87	12.39	12.53	12.53	qfq	49,375,677	622,679,726	-1.88%
2026-06-04	12.64	12.91	12.59	12.77	12.77	qfq	36,264,012	463,632,178	0.16%
2026-06-03	12.95	12.98	12.65	12.75	12.75	qfq	54,819,593	703,759,432	-1.54%
2026-06-02	13.04	13.14	12.60	12.95	12.95	qfq	62,296,126	804,647,966	-0.08%
2026-06-01	12.88	13.16	12.83	12.96	12.96	qfq	53,381,254	694,494,641	0.70%
2026-05-29	13.40	13.54	12.86	12.87	12.87	qfq	52,205,641	684,423,602	-3.96%
2026-05-28	13.15	13.52	13.02	13.40	13.40	qfq	50,973,969	674,736,546	1.44%
2026-05-27	13.55	13.73	13.11	13.21	13.21	qfq	53,290,132	714,544,695	-2.51%
2026-05-26	13.86	13.86	13.26	13.55	13.55	qfq	72,284,631	974,727,685	-2.66%
2026-05-25	14.09	14.35	13.74	13.92	13.92	qfq	55,180,565	770,340,413	-0.22%
2026-05-22	13.75	14.05	13.71	13.95	13.95	qfq	50,598,501	704,930,450	2.05%
2026-05-21	14.04	14.43	13.66	13.67	13.67	qfq	91,964,443	1,302,620,379	-1.73%
2026-05-20	13.98	14.17	13.76	13.91	13.91	qfq	45,635,082	634,142,937	-1.42%
2026-05-19	13.96	14.12	13.66	14.11	14.11	qfq	56,298,239	782,551,766	0.79%
2026-05-18	13.80	14.31	13.67	14.00	14.00	qfq	54,962,738	770,627,643	0.14%
2026-05-15	14.15	14.35	13.84	13.98	13.98	qfq	75,832,381	1,065,661,668	-1.27%
2026-05-14	14.97	15.00	14.15	14.16	14.16	qfq	96,240,558	1,388,551,677	-4.90%
2026-05-13	14.70	14.95	14.52	14.89	14.89	qfq	80,702,734	1,189,901,777	0.68%
2026-05-12	14.86	15.04	14.65	14.79	14.79	qfq	89,990,593	1,333,921,922	-0.94%
2026-05-11	15.03	15.14	14.83	14.93	14.93	qfq	94,523,301	1,414,630,285	-0.53%
2026-05-08	15.01	15.07	14.81	15.01	15.01	qfq	86,484,682	1,291,819,906	-0.79%
2026-05-07	15.16	15.25	14.93	15.13	15.13	qfq	101,747,227	1,531,974,856	-0.13%
2026-05-06	15.05	15.52	15.05	15.15	15.15	qfq	149,795,429	2,282,071,702	2.16%
2026-04-30	14.38	15.03	14.38	14.83	14.83	qfq	122,038,409	1,803,796,819	3.27%
2026-04-29	14.22	14.41	14.14	14.36	14.36	qfq	84,147,562	1,202,286,583	0.00%
2026-04-28	14.30	14.59	14.12	14.36	14.36	qfq	116,099,051	1,664,388,825	1.20%
2026-04-27	13.78	14.25	13.78	14.19	14.19	qfq	91,325,113	1,289,028,999	3.35%
2026-04-24	13.90	14.00	13.53	13.73	13.73	qfq	77,583,767	1,063,882,567	-2.28%
2026-04-23	14.26	14.60	14.00	14.05	14.05	qfq	107,200,775	1,527,819,253	-1.54%
2026-04-22	14.15	14.39	14.00	14.27	14.27	qfq	120,701,132	1,712,921,478	-0.21%
2026-04-21	14.45	14.68	14.06	14.30	14.30	qfq	197,817,538	2,835,524,761	4.46%
2026-04-20	13.80	13.85	13.57	13.69	13.69	qfq	80,254,636	1,095,423,386	-0.65%
2026-04-17	13.09	13.88	13.02	13.78	13.78	qfq	112,884,610	1,525,294,841	5.27%
2026-04-16	13.10	13.12	12.77	13.09	13.09	qfq	71,220,415	918,670,284	0.08%
2026-04-15	13.62	13.65	13.01	13.08	13.08	qfq	95,779,505	1,261,655,760	-4.66%
2026-04-14	13.90	13.90	13.61	13.72	13.72	qfq	49,137,972	673,095,246	-0.15%
2026-04-13	13.55	13.82	13.44	13.74	13.74	qfq	49,132,746	673,360,068	1.48%
2026-04-10	13.45	13.74	13.41	13.54	13.54	qfq	44,644,161	607,544,054	1.58%
2026-04-09	13.24	13.63	13.11	13.33	13.33	qfq	53,790,751	717,112,712	-0.89%
2026-04-08	13.00	13.45	12.99	13.45	13.45	qfq	55,574,536	737,297,228	5.49%
2026-04-07	12.75	12.88	12.71	12.75	12.75	qfq	25,627,085	327,808,241	0.16%
2026-04-03	13.00	13.03	12.67	12.73	12.73	qfq	35,780,821	457,658,903	-1.55%
2026-04-02	12.87	13.23	12.81	12.93	12.93	qfq	49,573,766	644,117,200	0.08%
2026-04-01	12.92	13.00	12.76	12.92	12.92	qfq	35,920,718	462,419,693	1.81%
2026-03-31	12.70	13.02	12.69	12.69	12.69	qfq	49,822,627	639,103,762	0.16%
2026-03-30	12.80	13.10	12.63	12.67	12.67	qfq	69,807,809	896,050,522	-2.31%
2026-03-27	12.76	13.08	12.72	12.97	12.97	qfq	25,852,154	334,709,864	0.23%
2026-03-26	13.17	13.28	12.85	12.94	12.94	qfq	28,436,717	371,236,188	-1.75%
2026-03-25	12.88	13.19	12.88	13.17	13.17	qfq	36,393,996	477,612,950	2.25%
2026-03-24	12.85	12.90	12.58	12.88	12.88	qfq	40,629,304	517,411,847	1.98%
2026-03-23	12.99	13.20	12.50	12.63	12.63	qfq	63,965,852	823,855,685	-5.18%
2026-03-20	13.68	13.79	13.31	13.32	13.32	qfq	38,519,945	523,395,707	-1.84%
2026-03-19	13.79	13.89	13.50	13.57	13.57	qfq	38,867,964	530,749,391	-2.93%
2026-03-18	13.96	14.03	13.75	13.98	13.98	qfq	39,746,836	552,111,060	0.36%
2026-03-17	14.32	14.32	13.88	13.93	13.93	qfq	39,311,235	553,938,620	-2.45%
2026-03-16	14.08	14.32	13.96	14.28	14.28	qfq	39,912,731	564,467,640	1.13%
2026-03-13	14.26	14.30	14.06	14.12	14.12	qfq	35,890,096	508,756,934	-1.88%
2026-03-12	14.62	14.64	14.22	14.39	14.39	qfq	45,279,045	652,176,885	-2.04%
2026-03-11	14.90	15.03	14.64	14.69	14.69	qfq	45,065,472	665,041,206	-1.08%
2026-03-10	14.79	15.04	14.70	14.85	14.85	qfq	51,866,813	770,150,536	0.41%
2026-03-09	14.45	14.87	14.20	14.79	14.79	qfq	70,425,126	1,021,667,796	1.16%
2026-03-06	14.61	14.78	14.50	14.62	14.62	qfq	48,199,468	706,180,944	-0.61%
2026-03-05	14.86	14.97	14.51	14.71	14.71	qfq	58,613,458	862,729,131	0.82%
2026-03-04	14.49	14.87	14.33	14.59	14.59	qfq	84,960,737	1,244,888,207	-1.08%
2026-03-03	15.76	15.76	14.71	14.75	14.75	qfq	129,613,853	1,950,186,617	-6.47%
2026-03-02	15.66	15.99	15.30	15.77	15.77	qfq	162,483,450	2,555,661,305	1.35%
2026-02-27	16.40	16.44	15.22	15.56	15.56	qfq	174,835,030	2,760,733,419	-6.83%
2026-02-26	16.75	17.55	16.53	16.70	16.70	qfq	135,449,005	2,314,744,210	-1.07%
2026-02-25	16.52	17.03	16.25	16.88	16.88	qfq	69,347,996	1,157,747,521	2.37%
2026-02-24	17.37	17.38	16.31	16.49	16.49	qfq	82,868,028	1,378,863,123	-2.08%
2026-02-13	16.68	17.13	16.63	16.84	16.84	qfq	51,843,553	879,339,286	0.72%
2026-02-12	16.60	16.79	16.51	16.72	16.72	qfq	41,032,007	684,402,007	0.42%
2026-02-11	16.58	16.82	16.47	16.65	16.65	qfq	35,339,096	589,927,492	0.06%
2026-02-10	16.62	16.96	16.55	16.64	16.64	qfq	52,710,952	883,257,496	0.00%
2026-02-09	16.82	16.87	16.42	16.64	16.64	qfq	50,717,346	842,109,035	0.67%
2026-02-06	16.60	16.94	16.49	16.53	16.53	qfq	47,963,139	799,374,041	-1.43%
2026-02-05	16.65	16.92	16.53	16.77	16.77	qfq	46,323,686	773,753,348	0.00%
2026-02-04	16.75	16.99	16.54	16.77	16.77	qfq	48,500,721	813,900,716	-0.59%
2026-02-03	16.42	16.88	16.31	16.87	16.87	qfq	66,316,643	1,104,802,211	4.20%
2026-02-02	16.50	16.70	16.17	16.19	16.19	qfq	69,702,700	1,146,454,265	-2.41%
2026-01-30	17.22	17.56	16.17	16.59	16.59	qfq	116,462,542	1,947,381,502	-1.25%
2026-01-29	18.10	18.13	16.76	16.80	16.80	qfq	141,648,644	2,447,446,231	-8.00%
2026-01-28	18.23	18.46	18.00	18.26	18.26	qfq	71,528,515	1,303,541,100	0.22%
2026-01-27	17.84	18.24	17.47	18.22	18.22	qfq	77,609,969	1,389,635,293	2.71%
2026-01-26	18.49	18.62	17.70	17.74	17.74	qfq	98,552,956	1,779,704,265	-4.11%
2026-01-23	17.89	18.55	17.70	18.50	18.50	qfq	104,163,542	1,898,335,076	2.78%
2026-01-22	17.20	18.28	17.18	18.00	18.00	qfq	138,956,331	2,478,401,773	5.76%
2026-01-21	16.96	17.85	16.91	17.02	17.02	qfq	114,643,265	1,983,617,475	-0.35%
2026-01-20	17.35	17.67	16.82	17.08	17.08	qfq	100,349,028	1,716,230,012	-1.27%
2026-01-19	17.97	17.97	17.17	17.30	17.30	qfq	127,259,391	2,221,640,952	-3.73%
2026-01-16	17.01	18.36	16.94	17.97	17.97	qfq	185,113,596	3,331,065,065	7.67%
2026-01-15	16.40	16.79	16.22	16.69	16.69	qfq	95,774,018	1,591,918,362	1.27%
2026-01-14	16.15	17.10	16.14	16.48	16.48	qfq	145,394,103	2,414,035,691	2.04%
2026-01-13	16.65	16.66	16.06	16.15	16.15	qfq	136,814,439	2,224,457,222	-3.81%
2026-01-12	16.37	17.08	16.35	16.79	16.79	qfq	188,943,248	3,160,669,940	3.45%
2026-01-09	16.20	16.40	15.83	16.23	16.23	qfq	137,441,204	2,214,860,232	0.50%
2026-01-08	16.35	16.53	15.96	16.15	16.15	qfq	137,367,727	2,221,594,660	-0.80%
2026-01-07	16.31	16.70	15.91	16.28	16.28	qfq	180,495,175	2,939,506,771	-0.18%
2026-01-06	16.50	16.90	16.16	16.31	16.31	qfq	242,846,689	3,992,500,617	1.05%
2026-01-05	14.95	16.14	14.80	16.14	16.14	qfq	156,729,850	2,433,449,971	10.02%
2025-12-31	14.76	14.94	14.58	14.67	14.67	qfq	57,072,659	838,409,100	-0.68%
2025-12-30	14.80	15.04	14.59	14.77	14.77	qfq	73,967,734	1,096,833,616	-0.27%
2025-12-29	15.10	15.20	14.72	14.81	14.81	qfq	81,432,234	1,212,028,474	-2.18%
2025-12-26	15.22	15.34	14.97	15.14	15.14	qfq	91,711,963	1,386,816,390	-0.33%
2025-12-25	15.41	15.46	14.91	15.19	15.19	qfq	108,554,755	1,643,686,274	-2.06%
2025-12-24	15.10	15.76	14.93	15.51	15.51	qfq	152,806,818	2,354,987,439	2.11%
2025-12-23	14.78	15.78	14.57	15.19	15.19	qfq	256,463,518	3,885,204,516	4.98%
2025-12-22	13.50	14.47	13.50	14.47	14.47	qfq	118,041,857	1,691,609,318	10.04%
2025-12-19	12.97	13.28	12.97	13.15	13.15	qfq	59,213,629	778,104,331	1.70%
2025-12-18	12.83	13.22	12.75	12.93	12.93	qfq	57,811,956	754,693,636	0.54%
2025-12-17	12.85	12.99	12.52	12.86	12.86	qfq	55,593,634	709,189,067	-0.77%
2025-12-16	12.69	13.05	12.41	12.96	12.96	qfq	69,532,528	888,503,227	2.05%
2025-12-15	12.59	12.95	12.48	12.70	12.70	qfq	51,909,266	662,304,346	1.36%
2025-12-12	12.50	12.60	12.36	12.53	12.53	qfq	34,683,837	433,999,744	0.24%
2025-12-11	12.64	12.74	12.50	12.50	12.50	qfq	28,971,160	366,075,279	-0.64%
2025-12-10	12.61	12.73	12.41	12.58	12.58	qfq	28,750,830	359,967,751	-0.08%
2025-12-09	12.56	12.79	12.51	12.59	12.59	qfq	28,747,885	363,861,396	0.00%
2025-12-08	12.56	12.87	12.56	12.59	12.59	qfq	45,637,796	579,553,588	0.96%
2025-12-05	12.15	12.48	12.12	12.47	12.47	qfq	36,649,512	451,828,820	2.21%
2025-12-04	12.02	12.28	12.02	12.20	12.20	qfq	25,107,234	305,225,821	1.16%
2025-12-03	12.14	12.25	11.97	12.06	12.06	qfq	29,077,935	351,325,601	-0.66%
2025-12-02	12.31	12.31	12.10	12.14	12.14	qfq	23,301,820	283,971,658	-1.46%
2025-12-01	12.50	12.54	12.29	12.32	12.32	qfq	34,934,524	432,390,615	0.41%
2025-11-28	12.08	12.28	12.00	12.27	12.27	qfq	30,496,284	371,515,063	2.00%
2025-11-27	12.10	12.28	12.00	12.03	12.03	qfq	30,527,909	371,002,494	-1.07%
2025-11-26	12.23	12.44	12.16	12.16	12.16	qfq	37,249,341	456,805,840	-0.57%
2025-11-25	12.52	12.55	12.10	12.23	12.23	qfq	67,945,941	836,881,554	-2.24%
2025-11-24	12.48	12.66	12.40	12.51	12.51	qfq	51,097,959	641,252,184	0.32%
2025-11-21	12.32	12.79	12.27	12.47	12.47	qfq	75,189,096	944,687,021	0.32%
2025-11-20	12.25	12.49	12.10	12.43	12.43	qfq	37,689,979	466,009,392	1.47%
2025-11-19	12.01	12.34	11.80	12.25	12.25	qfq	73,347,400	892,949,418	-2.62%
2025-11-18	12.80	12.85	12.54	12.58	12.58	qfq	44,977,499	569,770,538	-2.71%
2025-11-17	13.20	13.38	12.88	12.93	12.93	qfq	53,722,772	700,794,171	-0.15%
2025-11-14	13.32	13.33	12.95	12.95	12.95	qfq	52,540,690	687,532,829	-2.92%
2025-11-13	12.82	13.48	12.77	13.34	13.34	qfq	78,908,716	1,048,609,644	4.38%
2025-11-12	12.69	12.84	12.53	12.78	12.78	qfq	36,378,587	463,565,013	0.63%
2025-11-11	13.15	13.19	12.66	12.70	12.70	qfq	54,860,840	705,509,637	-2.76%
2025-11-10	13.00	13.30	12.84	13.06	13.06	qfq	53,435,167	695,664,181	0.85%
2025-11-07	13.05	13.06	12.88	12.95	12.95	qfq	45,222,884	586,959,644	-1.52%
2025-11-06	13.20	13.33	13.09	13.15	13.15	qfq	46,505,525	613,485,121	0.00%
2025-11-05	13.14	13.24	12.86	13.15	13.15	qfq	59,635,868	778,703,499	-1.42%
2025-11-04	13.80	13.80	13.23	13.34	13.34	qfq	66,843,305	897,015,793	-3.75%
2025-11-03	13.91	14.03	13.57	13.86	13.86	qfq	71,754,937	987,688,568	-0.14%
2025-10-31	14.15	14.34	13.86	13.88	13.88	qfq	86,318,139	1,210,124,334	-2.94%
2025-10-30	14.08	14.89	13.98	14.30	14.30	qfq	148,576,087	2,148,524,264	2.07%
2025-10-29	13.55	14.13	13.51	14.01	14.01	qfq	122,355,364	1,704,778,640	3.39%
2025-10-28	13.70	13.93	13.23	13.55	13.55	qfq	171,946,912	2,348,033,572	1.12%
2025-10-27	12.61	13.50	12.51	13.40	13.40	qfq	137,048,288	1,806,256,415	7.89%
2025-10-24	12.12	12.42	12.11	12.42	12.42	qfq	43,638,958	536,965,198	3.07%
2025-10-23	12.10	12.10	11.75	12.05	12.05	qfq	34,767,736	413,843,066	-0.58%
2025-10-22	12.50	12.50	12.05	12.12	12.12	qfq	48,877,500	595,955,813	-3.35%
2025-10-21	12.28	12.64	12.26	12.54	12.54	qfq	44,257,746	554,847,448	1.95%
2025-10-20	12.37	12.62	12.19	12.30	12.30	qfq	37,964,160	470,204,046	-0.16%
2025-10-17	12.45	12.63	12.15	12.32	12.32	qfq	44,025,406	543,916,415	-1.44%
2025-10-16	12.63	12.84	12.44	12.50	12.50	qfq	46,783,276	589,010,706	-0.95%
2025-10-15	12.59	12.67	12.26	12.62	12.62	qfq	50,711,360	633,860,530	0.72%
2025-10-14	12.96	13.29	12.48	12.53	12.53	qfq	75,510,065	968,745,290	-0.79%
2025-10-13	12.08	12.74	12.08	12.63	12.63	qfq	56,603,212	709,999,559	0.00%
2025-10-10	12.90	12.95	12.59	12.63	12.63	qfq	66,626,219	851,576,723	-1.64%
2025-10-09	12.39	12.98	12.37	12.84	12.84	qfq	90,223,852	1,148,913,518	3.97%
2025-09-30	12.00	12.39	11.95	12.35	12.35	qfq	62,466,925	765,301,788	3.09%
2025-09-29	11.93	12.04	11.64	11.98	11.98	qfq	40,419,741	478,533,350	0.42%
2025-09-26	12.14	12.20	11.91	11.93	11.93	qfq	39,562,826	476,303,972	-2.29%
2025-09-25	12.03	12.35	11.96	12.21	12.21	qfq	54,646,575	668,177,650	1.16%
2025-09-24	11.90	12.10	11.74	12.07	12.07	qfq	51,352,121	613,988,701	0.75%
2025-09-23	12.34	12.37	11.62	11.98	11.98	qfq	79,688,283	950,327,542	-2.36%
2025-09-22	12.00	12.44	11.89	12.27	12.27	qfq	104,934,129	1,284,438,197	3.63%
2025-09-19	11.28	11.98	11.25	11.84	11.84	qfq	107,844,931	1,257,383,382	4.87%
2025-09-18	11.38	11.60	11.14	11.29	11.29	qfq	59,075,646	674,797,283	-0.79%
2025-09-17	11.30	11.39	11.20	11.38	11.38	qfq	36,435,424	412,447,618	0.71%
2025-09-16	11.30	11.37	11.16	11.30	11.30	qfq	35,204,188	396,617,623	-0.35%
2025-09-15	11.45	11.53	11.25	11.34	11.34	qfq	38,173,813	433,620,368	-0.87%
2025-09-12	11.45	11.64	11.40	11.44	11.44	qfq	55,651,318	639,838,219	0.35%
2025-09-11	10.96	11.42	10.89	11.40	11.40	qfq	63,656,646	713,036,944	3.45%
2025-09-10	10.88	11.06	10.85	11.02	11.02	qfq	53,675,798	589,655,965	2.13%
2025-09-09	10.97	10.97	10.74	10.79	10.79	qfq	40,976,532	444,380,343	-1.82%
2025-09-08	11.02	11.12	10.83	10.99	10.99	qfq	58,417,895	640,559,614	-0.18%
2025-09-05	10.79	11.04	10.68	11.01	11.01	qfq	67,703,331	738,054,076	2.32%
2025-09-04	11.30	11.37	10.58	10.76	10.76	qfq	95,673,258	1,049,603,291	-4.78%
2025-09-03	11.91	11.96	11.26	11.30	11.30	qfq	94,208,943	1,086,002,869	-5.12%
2025-09-02	12.42	12.43	11.71	11.91	11.91	qfq	95,727,816	1,142,748,733	-4.34%
2025-09-01	12.60	12.60	12.20	12.45	12.45	qfq	80,903,662	1,000,316,426	-0.88%
2025-08-29	12.49	12.58	12.35	12.56	12.56	qfq	83,618,088	1,043,396,926	0.48%
2025-08-28	12.37	12.50	11.91	12.50	12.50	qfq	133,488,850	1,630,278,355	0.73%
2025-08-27	12.81	13.15	12.40	12.41	12.41	qfq	139,887,727	1,800,839,795	-2.74%
2025-08-26	13.07	13.09	12.69	12.76	12.76	qfq	106,095,492	1,359,604,182	-1.24%
2025-08-25	13.00	13.08	12.69	12.92	12.92	qfq	118,147,930	1,519,507,479	0.54%
2025-08-22	12.39	12.85	12.31	12.85	12.85	qfq	111,350,758	1,408,492,041	3.63%
2025-08-21	12.58	12.74	12.31	12.40	12.40	qfq	66,303,526	828,448,603	-1.43%
2025-08-20	12.42	12.64	12.30	12.58	12.58	qfq	70,801,714	885,650,810	1.04%
2025-08-19	12.86	12.88	12.31	12.45	12.45	qfq	102,501,087	1,283,854,414	-2.43%
2025-08-18	12.64	12.86	12.52	12.76	12.76	qfq	124,424,531	1,577,284,827	1.11%
2025-08-15	12.53	12.72	12.51	12.62	12.62	qfq	84,341,811	1,063,056,779	0.24%
2025-08-14	12.88	12.91	12.49	12.59	12.59	qfq	106,489,474	1,350,631,013	-2.40%
2025-08-13	12.67	12.97	12.61	12.90	12.90	qfq	118,657,883	1,524,235,762	1.65%
2025-08-12	13.19	13.19	12.60	12.69	12.69	qfq	140,072,827	1,788,423,010	-3.79%
2025-08-11	13.18	13.45	13.07	13.19	13.19	qfq	129,585,822	1,710,554,793	0.00%
2025-08-08	13.40	13.68	13.02	13.19	13.19	qfq	177,329,372	2,358,308,289	-1.12%
2025-08-07	12.69	13.44	12.37	13.34	13.34	qfq	226,271,188	2,901,560,924	5.29%
2025-08-06	11.83	12.99	11.76	12.67	12.67	qfq	239,679,541	3,046,718,209	7.28%
2025-08-05	11.68	12.07	11.68	11.81	11.81	qfq	101,694,781	1,204,970,204	2.07%
2025-08-04	11.30	11.59	11.18	11.57	11.57	qfq	79,680,993	916,446,185	1.76%
2025-08-01	11.77	11.81	11.31	11.37	11.37	qfq	88,516,939	1,012,433,967	-3.15%
2025-07-31	11.43	12.12	11.37	11.74	11.74	qfq	126,594,990	1,491,182,197	2.35%
2025-07-30	11.51	11.76	11.33	11.47	11.47	qfq	99,506,726	1,143,279,335	0.17%
2025-07-29	11.20	11.49	11.11	11.45	11.45	qfq	97,482,105	1,102,824,402	2.05%
2025-07-28	10.67	11.36	10.63	11.22	11.22	qfq	136,184,695	1,513,470,165	5.65%
2025-07-25	10.70	10.70	10.56	10.62	10.62	qfq	44,470,294	472,132,262	-0.47%
2025-07-24	10.55	10.69	10.46	10.67	10.67	qfq	63,648,827	673,957,398	0.85%
2025-07-23	10.72	10.74	10.51	10.58	10.58	qfq	69,002,182	731,936,887	-1.40%
2025-07-22	10.84	11.05	10.64	10.73	10.73	qfq	121,587,463	1,316,589,502	0.00%
2025-07-21	10.57	10.73	10.38	10.73	10.73	qfq	85,208,587	901,195,421	2.19%
2025-07-18	10.15	10.68	10.15	10.50	10.50	qfq	118,065,320	1,237,105,249	3.65%
2025-07-17	10.05	10.14	10.02	10.13	10.13	qfq	55,522,381	559,870,587	0.90%
2025-07-16	10.14	10.18	10.01	10.04	10.04	qfq	54,755,379	551,889,084	-0.89%
2025-07-15	10.70	10.70	10.04	10.13	10.13	qfq	110,406,855	1,126,065,844	-3.80%
2025-07-14	10.80	10.84	10.40	10.53	10.53	qfq	90,848,414	959,171,851	-0.57%
2025-07-11	10.40	10.73	10.34	10.59	10.59	qfq	86,696,532	914,179,370	2.02%
2025-07-10	10.08	10.54	10.07	10.38	10.38	qfq	90,469,078	932,926,226	2.87%
2025-07-09	10.05	10.19	10.02	10.09	10.09	qfq	46,270,772	468,042,091	0.40%
2025-07-08	9.96	10.08	9.95	10.05	10.05	qfq	46,488,336	465,778,462	0.90%
2025-07-07	10.11	10.12	9.94	9.96	9.96	qfq	53,985,453	539,708,118	-1.48%
2025-07-04	10.17	10.27	10.02	10.11	10.11	qfq	72,192,264	730,062,557	-0.79%
2025-07-03	10.14	10.38	10.10	10.19	10.19	qfq	64,197,690	654,240,768	0.79%
2025-07-02	10.09	10.33	9.97	10.11	10.11	qfq	82,890,548	840,580,187	-0.88%
2025-07-01	10.20	10.32	9.91	10.20	10.20	qfq	116,413,538	1,172,445,893	-0.49%
2025-06-30	9.84	10.32	9.71	10.25	10.25	qfq	151,103,676	1,527,118,413	5.67%
2025-06-27	9.39	9.94	9.38	9.70	9.70	qfq	116,435,099	1,130,498,741	3.19%
2025-06-26	9.48	9.78	9.36	9.40	9.40	qfq	125,282,922	1,196,958,875	-0.42%
2025-06-25	8.86	9.49	8.84	9.44	9.44	qfq	117,645,477	1,086,094,477	6.55%
2025-06-24	8.70	8.95	8.66	8.86	8.86	qfq	44,989,106	397,610,699	0.57%
2025-06-23	8.65	8.85	8.64	8.81	8.81	qfq	37,885,743	332,627,347	1.38%
2025-06-20	8.74	8.76	8.59	8.69	8.69	qfq	43,497,224	377,380,390	-1.25%
2025-06-19	9.05	9.05	8.71	8.80	8.80	qfq	70,866,889	625,931,369	-3.30%
2025-06-18	8.89	9.32	8.86	9.10	9.10	qfq	110,723,452	1,008,138,384	2.59%
2025-06-17	8.92	9.01	8.78	8.87	8.87	qfq	44,777,425	397,803,099	0.34%
2025-06-16	8.95	8.99	8.72	8.84	8.84	qfq	51,021,183	449,594,995	-0.45%
2025-06-13	8.95	8.98	8.76	8.88	8.88	qfq	70,524,576	624,197,884	0.79%
2025-06-12	8.43	9.12	8.42	8.81	8.81	qfq	87,863,469	777,224,491	4.51%
2025-06-11	8.41	8.49	8.37	8.43	8.43	qfq	22,910,168	193,299,055	-0.12%
2025-06-10	8.52	8.52	8.31	8.44	8.44	qfq	28,409,003	239,007,210	-0.82%
2025-06-09	8.54	8.62	8.48	8.51	8.51	qfq	28,972,354	247,280,014	-0.12%
2025-06-06	8.61	8.66	8.51	8.52	8.52	qfq	20,494,661	175,726,837	-0.81%
2025-06-05	8.54	8.62	8.51	8.59	8.59	qfq	30,357,259	259,893,615	0.47%
2025-06-04	8.82	8.89	8.52	8.55	8.55	qfq	55,323,430	477,986,371	-3.28%
2025-06-03	8.77	8.94	8.73	8.84	8.84	qfq	35,989,762	318,582,581	0.00%
2025-05-30	8.86	8.87	8.77	8.84	8.84	qfq	30,600,079	270,035,367	-0.56%
2025-05-29	8.79	8.90	8.79	8.89	8.89	qfq	34,695,282	307,587,589	1.37%
2025-05-28	8.76	8.90	8.73	8.77	8.77	qfq	27,643,789	244,119,454	-0.11%
2025-05-27	8.77	8.82	8.69	8.78	8.78	qfq	25,790,735	226,207,637	0.34%
2025-05-26	8.70	8.84	8.65	8.75	8.75	qfq	27,279,701	239,083,961	0.69%
2025-05-23	8.73	8.83	8.63	8.69	8.69	qfq	33,438,184	292,081,449	-0.46%
2025-05-22	8.63	8.85	8.59	8.73	8.73	qfq	42,795,429	374,660,046	1.16%
2025-05-21	8.60	8.70	8.56	8.63	8.63	qfq	27,501,474	237,144,866	0.23%
2025-05-20	8.59	8.63	8.52	8.61	8.61	qfq	20,816,703	178,677,035	0.12%
2025-05-19	8.55	8.60	8.45	8.60	8.60	qfq	25,353,551	216,724,077	1.06%
2025-05-16	8.49	8.63	8.49	8.51	8.51	qfq	22,610,973	193,112,961	-0.12%
2025-05-15	8.55	8.62	8.49	8.52	8.52	qfq	30,400,054	260,141,748	-0.23%
2025-05-14	8.64	8.67	8.50	8.54	8.54	qfq	37,687,213	322,510,356	-1.16%
2025-05-13	8.79	8.82	8.59	8.64	8.64	qfq	47,540,915	412,772,723	-1.48%
2025-05-12	8.56	8.88	8.48	8.77	8.77	qfq	69,887,015	612,640,693	2.45%
2025-05-09	8.68	8.70	8.49	8.56	8.56	qfq	43,027,779	368,527,565	-0.70%
2025-05-08	8.50	8.68	8.43	8.62	8.62	qfq	48,547,877	417,327,918	1.06%
2025-05-07	8.53	8.60	8.33	8.53	8.53	qfq	62,058,861	525,432,884	0.95%
2025-05-06	8.29	8.46	8.20	8.45	8.45	qfq	54,963,984	457,766,365	2.42%
2025-04-30	7.93	8.33	7.88	8.25	8.25	qfq	53,900,746	441,689,810	4.30%
2025-04-29	7.79	8.00	7.66	7.91	7.91	qfq	60,422,663	476,526,589	4.77%
2025-04-28	7.46	7.75	7.44	7.55	7.55	qfq	30,076,285	228,719,141	1.21%
2025-04-25	7.49	7.62	7.34	7.46	7.46	qfq	32,129,271	239,674,341	-0.13%
2025-04-24	7.54	7.56	7.41	7.47	7.47	qfq	19,122,381	143,107,028	-1.06%
2025-04-23	7.60	7.65	7.47	7.55	7.55	qfq	18,516,448	139,889,215	-0.40%
2025-04-22	7.61	7.68	7.51	7.58	7.58	qfq	18,282,330	138,585,017	-0.39%
2025-04-21	7.43	7.65	7.39	7.61	7.61	qfq	20,081,929	151,894,116	2.98%
2025-04-18	7.37	7.43	7.31	7.39	7.39	qfq	14,605,055	107,506,845	0.14%
2025-04-17	7.39	7.53	7.37	7.38	7.38	qfq	18,420,225	137,237,197	-0.94%
2025-04-16	7.55	7.59	7.31	7.45	7.45	qfq	20,270,743	150,706,151	-1.32%
2025-04-15	7.84	7.85	7.50	7.55	7.55	qfq	28,532,048	216,802,502	-3.08%
2025-04-14	7.76	7.91	7.73	7.79	7.79	qfq	27,729,366	216,896,928	1.17%
2025-04-11	7.48	7.78	7.46	7.70	7.70	qfq	30,718,374	235,312,675	2.39%
2025-04-10	7.56	7.68	7.45	7.52	7.52	qfq	39,890,154	302,455,626	1.08%
2025-04-09	6.93	7.50	6.75	7.44	7.44	qfq	59,855,104	433,077,030	6.29%
2025-04-08	7.00	7.21	6.86	7.00	7.00	qfq	47,058,523	328,593,845	-1.41%
2025-04-07	7.45	7.58	7.10	7.10	7.10	qfq	48,746,991	354,711,626	-10.01%
2025-04-03	7.98	8.05	7.85	7.89	7.89	qfq	22,838,882	180,993,121	-1.99%
2025-04-02	8.08	8.16	7.99	8.05	8.05	qfq	22,591,573	181,746,071	0.00%
2025-04-01	8.00	8.20	7.92	8.05	8.05	qfq	37,046,543	299,418,687	1.26%
2025-03-31	7.97	7.98	7.74	7.95	7.95	qfq	26,617,751	209,277,352	-0.75%
2025-03-28	7.98	8.14	7.96	8.01	8.01	qfq	24,562,657	197,331,621	0.25%
2025-03-27	7.89	8.03	7.75	7.99	7.99	qfq	28,343,421	224,519,796	1.01%
2025-03-26	7.93	8.01	7.87	7.91	7.91	qfq	24,951,378	197,870,105	-0.50%
2025-03-25	8.06	8.16	7.94	7.95	7.95	qfq	30,769,162	247,291,857	-1.36%
2025-03-24	8.24	8.27	7.90	8.06	8.06	qfq	31,951,172	257,361,552	-2.18%
2025-03-21	8.36	8.44	8.18	8.24	8.24	qfq	34,395,562	284,802,175	-1.90%
2025-03-20	8.40	8.62	8.32	8.40	8.40	qfq	38,058,350	321,920,935	-0.24%
2025-03-19	8.41	8.53	8.38	8.42	8.42	qfq	31,638,106	266,996,543	-0.36%
2025-03-18	8.56	8.66	8.40	8.45	8.45	qfq	37,751,942	320,600,676	-0.94%
2025-03-17	8.61	8.68	8.50	8.53	8.53	qfq	43,093,704	368,979,906	-0.81%
2025-03-14	8.65	8.72	8.47	8.60	8.60	qfq	45,954,088	394,027,534	-0.92%
2025-03-13	8.63	8.75	8.41	8.68	8.68	qfq	61,316,675	525,286,780	-0.23%
2025-03-12	8.71	8.90	8.60	8.70	8.70	qfq	76,399,942	666,046,883	-0.11%
2025-03-11	8.37	8.72	8.31	8.71	8.71	qfq	90,514,478	777,629,939	2.83%
2025-03-10	8.50	8.59	8.36	8.47	8.47	qfq	59,246,697	501,498,957	0.71%
2025-03-07	8.43	8.70	8.32	8.41	8.41	qfq	86,292,932	732,841,046	-0.36%
2025-03-06	8.24	8.46	8.17	8.44	8.44	qfq	78,834,280	656,903,809	2.30%
2025-03-05	8.08	8.42	8.05	8.25	8.25	qfq	84,873,737	700,301,501	2.10%
2025-03-04	7.88	8.10	7.80	8.08	8.08	qfq	64,664,830	519,069,365	1.89%
2025-03-03	7.95	8.13	7.86	7.93	7.93	qfq	56,573,431	451,891,322	-0.63%
2025-02-28	8.15	8.17	7.91	7.98	7.98	qfq	72,633,256	583,385,484	-2.09%
2025-02-27	8.39	8.42	8.00	8.15	8.15	qfq	97,523,974	794,341,978	-2.51%
2025-02-26	8.49	8.58	8.24	8.36	8.36	qfq	123,969,768	1,035,846,751	-0.71%
2025-02-25	8.50	8.70	8.31	8.42	8.42	qfq	195,112,511	1,656,717,183	-6.24%
2025-02-24	8.74	8.98	8.36	8.98	8.98	qfq	174,397,018	1,513,778,145	10.05%
2025-02-21	8.08	8.30	7.97	8.16	8.16	qfq	155,881,958	1,273,240,974	-0.97%
2025-02-20	7.58	8.24	7.57	8.24	8.24	qfq	92,245,156	750,147,450	10.01%
2025-02-19	7.06	7.59	7.04	7.49	7.49	qfq	75,918,743	561,579,530	6.09%
2025-02-18	7.28	7.32	7.04	7.06	7.06	qfq	37,396,781	268,451,737	-2.89%
2025-02-17	7.18	7.30	7.10	7.27	7.27	qfq	46,394,615	334,757,348	1.39%
2025-02-14	7.13	7.19	7.06	7.17	7.17	qfq	24,127,724	172,308,886	0.99%
2025-02-13	7.25	7.27	7.10	7.10	7.10	qfq	26,527,228	189,604,076	-2.07%
2025-02-12	7.25	7.28	7.15	7.25	7.25	qfq	35,551,379	256,038,648	0.00%
2025-02-11	7.30	7.40	7.17	7.25	7.25	qfq	54,788,739	399,166,238	-0.28%
2025-02-10	7.10	7.29	7.05	7.27	7.27	qfq	37,799,491	272,263,828	2.54%
2025-02-07	7.05	7.19	6.99	7.09	7.09	qfq	39,891,960	283,574,299	1.00%
2025-02-06	6.65	7.07	6.58	7.02	7.02	qfq	41,307,361	284,389,855	5.56%
2025-02-05	6.62	6.73	6.54	6.65	6.65	qfq	32,160,514	213,713,302	1.99%
2025-01-27	6.69	6.72	6.52	6.52	6.52	qfq	21,364,516	140,817,072	-1.66%
2025-01-24	6.58	6.75	6.55	6.63	6.63	qfq	38,027,443	252,835,802	0.91%
2025-01-23	6.79	6.80	6.48	6.57	6.57	qfq	77,954,481	518,824,473	-6.94%
2025-01-22	7.02	7.09	6.95	7.06	7.06	qfq	14,245,741	100,081,741	0.14%
2025-01-21	7.08	7.11	6.98	7.05	7.05	qfq	13,030,102	91,634,714	0.00%
2025-01-20	7.14	7.21	7.04	7.05	7.05	qfq	16,389,470	116,305,695	-0.84%
2025-01-17	6.94	7.17	6.94	7.11	7.11	qfq	21,894,426	154,699,800	1.72%
2025-01-16	7.06	7.16	6.95	6.99	6.99	qfq	21,305,524	149,865,996	-0.14%
2025-01-15	7.13	7.13	6.97	7.00	7.00	qfq	21,490,755	150,850,797	-1.69%
2025-01-14	6.88	7.14	6.80	7.12	7.12	qfq	31,328,678	219,621,101	3.49%
2025-01-13	6.90	7.04	6.82	6.88	6.88	qfq	29,260,027	202,763,459	0.88%
2025-01-10	6.95	7.09	6.82	6.82	6.82	qfq	19,384,638	134,862,602	-1.73%
2025-01-09	6.80	6.98	6.78	6.94	6.94	qfq	22,766,066	157,540,504	1.61%
2025-01-08	6.93	6.94	6.66	6.83	6.83	qfq	26,352,565	179,445,078	-1.59%
2025-01-07	6.87	6.96	6.84	6.94	6.94	qfq	17,898,399	123,467,628	1.31%
2025-01-06	6.88	6.95	6.78	6.85	6.85	qfq	21,769,800	149,247,131	-0.72%
2025-01-03	7.11	7.16	6.87	6.90	6.90	qfq	23,792,346	166,757,392	-2.68%
2025-01-02	7.43	7.45	7.01	7.09	7.09	qfq	31,560,828	227,724,737	-4.58%
2024-12-31	7.65	7.68	7.42	7.43	7.43	qfq	30,063,852	225,642,651	-2.62%
2024-12-30	7.78	7.85	7.61	7.63	7.63	qfq	31,139,647	240,263,215	-2.05%
2024-12-27	7.77	7.97	7.72	7.79	7.79	qfq	28,767,043	226,105,483	1.04%
2024-12-26	7.64	7.79	7.63	7.71	7.71	qfq	16,144,465	124,903,870	0.65%
2024-12-25	7.77	7.79	7.60	7.66	7.66	qfq	19,325,055	148,254,890	-1.54%
2024-12-24	7.80	7.89	7.69	7.78	7.78	qfq	22,747,904	176,706,326	0.00%
2024-12-23	8.13	8.14	7.76	7.78	7.78	qfq	39,404,751	310,662,561	-4.07%
2024-12-20	7.94	8.12	7.89	8.11	8.11	qfq	34,146,931	275,287,685	1.88%
2024-12-19	7.88	8.01	7.80	7.96	7.96	qfq	24,688,059	195,424,308	-0.62%
2024-12-18	7.73	8.07	7.70	8.01	8.01	qfq	37,770,894	300,209,637	3.89%
2024-12-17	7.82	7.89	7.69	7.71	7.71	qfq	25,419,189	197,567,521	-1.78%
2024-12-16	7.96	8.01	7.80	7.85	7.85	qfq	27,444,342	216,890,719	-1.51%
2024-12-13	8.09	8.10	7.95	7.97	7.97	qfq	28,459,090	228,001,727	-2.09%
2024-12-12	8.09	8.17	8.01	8.14	8.14	qfq	29,068,421	235,438,173	0.62%
2024-12-11	7.99	8.13	7.97	8.09	8.09	qfq	25,130,389	202,521,599	0.75%
2024-12-10	8.06	8.15	8.00	8.03	8.03	qfq	37,349,160	301,068,567	1.52%
2024-12-09	8.01	8.02	7.82	7.91	7.91	qfq	27,415,367	216,653,915	-1.13%
2024-12-06	8.06	8.10	7.92	8.00	8.00	qfq	30,745,844	246,421,631	-0.62%
2024-12-05	7.85	8.09	7.84	8.05	8.05	qfq	24,670,872	197,738,282	1.64%
2024-12-04	8.02	8.10	7.86	7.92	7.92	qfq	27,108,373	215,847,201	-1.61%
2024-12-03	8.11	8.13	7.92	8.05	8.05	qfq	28,596,762	229,136,167	-0.62%
2024-12-02	7.95	8.15	7.93	8.10	8.10	qfq	31,551,066	254,525,804	2.02%
2024-11-29	7.73	8.04	7.70	7.94	7.94	qfq	36,177,391	285,706,811	2.06%
2024-11-28	7.85	7.97	7.76	7.78	7.78	qfq	25,217,795	198,057,210	-1.39%
2024-11-27	7.70	7.90	7.52	7.89	7.89	qfq	34,443,912	265,759,313	2.33%
2024-11-26	7.88	7.93	7.68	7.71	7.71	qfq	29,455,807	229,332,299	-2.16%
2024-11-25	7.90	8.02	7.76	7.88	7.88	qfq	43,619,047	343,833,362	-0.51%
2024-11-22	8.21	8.35	7.90	7.92	7.92	qfq	45,069,692	366,093,220	-3.65%
2024-11-21	8.31	8.36	8.14	8.22	8.22	qfq	35,051,361	288,545,759	-1.20%
2024-11-20	8.27	8.37	8.19	8.32	8.32	qfq	35,784,394	296,969,505	0.00%
2024-11-19	8.02	8.32	8.02	8.32	8.32	qfq	49,326,770	404,652,562	4.13%
2024-11-18	8.22	8.30	7.90	7.99	7.99	qfq	56,241,636	452,719,966	-2.44%
2024-11-15	8.45	8.55	8.18	8.19	8.19	qfq	52,407,147	437,511,171	-3.87%
2024-11-14	8.79	8.94	8.50	8.52	8.52	qfq	60,181,116	522,144,229	-3.07%
2024-11-13	8.90	8.98	8.61	8.79	8.79	qfq	73,481,609	642,655,737	-2.01%
2024-11-12	9.15	9.28	8.85	8.97	8.97	qfq	108,343,846	979,961,960	-1.10%
2024-11-11	8.73	9.12	8.66	9.07	9.07	qfq	122,045,759	1,093,977,456	5.47%
2024-11-08	8.51	8.80	8.51	8.60	8.60	qfq	85,027,308	738,534,777	2.26%
2024-11-07	8.28	8.43	8.18	8.41	8.41	qfq	67,799,639	564,022,728	-0.94%
2024-11-06	8.58	8.69	8.35	8.49	8.49	qfq	79,079,873	674,001,675	-0.59%
2024-11-05	8.23	8.55	8.23	8.54	8.54	qfq	81,036,641	684,538,379	3.39%
2024-11-04	8.02	8.42	8.02	8.26	8.26	qfq	73,067,249	604,079,567	1.85%
2024-11-01	8.90	8.92	8.10	8.11	8.11	qfq	126,737,025	1,060,686,625	-8.47%
2024-10-31	8.32	9.03	8.17	8.86	8.86	qfq	139,073,800	1,201,872,812	6.36%
2024-10-30	8.22	8.52	8.13	8.33	8.33	qfq	81,346,186	679,878,116	1.71%
2024-10-29	8.05	8.45	8.00	8.19	8.19	qfq	88,561,443	728,900,605	1.11%
2024-10-28	8.09	8.28	7.98	8.10	8.10	qfq	66,263,718	538,187,745	0.12%
2024-10-25	7.92	8.13	7.86	8.09	8.09	qfq	57,414,315	461,268,451	2.28%
2024-10-24	7.94	7.99	7.75	7.91	7.91	qfq	46,026,333	362,700,352	-1.13%
2024-10-23	7.70	8.20	7.69	8.00	8.00	qfq	96,739,781	773,900,170	2.70%
2024-10-22	7.91	7.91	7.58	7.79	7.79	qfq	70,759,271	547,074,024	-0.89%
2024-10-21	7.51	7.98	7.51	7.86	7.86	qfq	100,638,697	785,504,939	6.07%
2024-10-18	7.15	7.55	7.12	7.41	7.41	qfq	72,706,690	536,279,520	3.64%
2024-10-17	7.21	7.30	7.15	7.15	7.15	qfq	37,291,823	269,712,425	-0.42%
2024-10-16	7.29	7.32	7.12	7.18	7.18	qfq	42,256,204	304,833,053	-2.31%
2024-10-15	7.35	7.56	7.21	7.35	7.35	qfq	62,628,218	464,621,847	0.41%
2024-10-14	7.03	7.39	6.99	7.32	7.32	qfq	65,580,070	472,542,784	4.42%
2024-10-11	7.45	7.46	6.92	7.01	7.01	qfq	61,636,895	440,162,168	-6.53%
2024-10-10	7.66	7.85	7.40	7.50	7.50	qfq	72,483,360	551,216,427	-0.79%
2024-10-09	8.05	8.05	7.50	7.56	7.56	qfq	107,381,247	837,688,291	-6.32%
2024-10-08	8.07	8.07	7.53	8.07	8.07	qfq	150,007,881	1,191,499,062	9.95%
2024-09-30	7.00	7.42	6.92	7.34	7.34	qfq	118,821,496	854,445,217	8.10%
2024-09-27	6.45	6.85	6.37	6.79	6.79	qfq	80,681,493	535,842,373	6.93%
2024-09-26	6.10	6.36	6.09	6.35	6.35	qfq	45,129,734	281,849,330	3.59%
2024-09-25	6.16	6.25	6.10	6.13	6.13	qfq	36,485,599	225,468,010	0.49%
2024-09-24	5.92	6.10	5.91	6.10	6.10	qfq	32,308,414	194,469,576	3.04%
2024-09-23	5.89	5.96	5.87	5.92	5.92	qfq	15,382,900	91,083,941	0.34%
2024-09-20	5.95	5.99	5.87	5.90	5.90	qfq	12,407,196	73,335,783	-0.67%
2024-09-19	5.89	5.98	5.80	5.94	5.94	qfq	15,408,576	91,030,072	2.06%
2024-09-18	5.87	5.90	5.72	5.82	5.82	qfq	13,510,882	78,407,554	-0.85%
2024-09-13	5.96	5.99	5.87	5.87	5.87	qfq	11,921,385	70,614,719	-1.68%
2024-09-12	6.00	6.07	5.96	5.97	5.97	qfq	17,987,301	108,231,747	0.84%
2024-09-11	5.93	5.95	5.89	5.92	5.92	qfq	9,091,048	53,799,460	-0.67%
2024-09-10	5.90	5.97	5.82	5.96	5.96	qfq	14,016,782	82,553,243	0.85%
2024-09-09	5.93	5.98	5.87	5.91	5.91	qfq	15,205,516	89,913,157	-0.67%
2024-09-06	6.10	6.10	5.95	5.95	5.95	qfq	17,002,745	102,020,596	-2.14%
2024-09-05	6.03	6.14	6.00	6.08	6.08	qfq	21,652,406	131,540,072	0.83%
2024-09-04	6.04	6.10	6.00	6.03	6.03	qfq	20,003,900	120,791,763	0.00%
2024-09-03	5.91	6.06	5.91	6.03	6.03	qfq	22,557,785	135,501,370	0.50%
2024-09-02	6.05	6.22	5.99	6.00	6.00	qfq	34,009,138	206,894,516	0.00%
2024-08-30	5.92	6.06	5.90	6.00	6.00	qfq	28,623,209	172,065,850	1.18%
2024-08-29	5.74	6.00	5.74	5.93	5.93	qfq	24,801,492	146,333,448	2.77%
2024-08-28	5.70	5.81	5.68	5.77	5.77	qfq	17,080,030	98,407,553	1.23%
2024-08-27	5.81	5.88	5.70	5.70	5.70	qfq	22,671,284	130,604,720	-2.73%
2024-08-26	5.80	5.88	5.79	5.86	5.86	qfq	16,458,220	96,237,563	0.86%
2024-08-23	5.78	5.84	5.75	5.81	5.81	qfq	17,697,135	102,547,840	0.00%
2024-08-22	5.87	5.92	5.78	5.81	5.81	qfq	21,513,933	125,573,136	-1.53%
2024-08-21	5.95	6.00	5.89	5.90	5.90	qfq	18,867,149	112,102,901	-1.34%
2024-08-20	6.09	6.10	5.93	5.98	5.98	qfq	27,944,993	167,675,375	-1.97%
2024-08-19	6.07	6.15	6.05	6.10	6.10	qfq	23,499,170	143,489,022	0.66%
2024-08-16	6.18	6.19	6.01	6.06	6.06	qfq	41,308,461	251,318,218	-2.10%
2024-08-15	6.16	6.25	6.13	6.19	6.19	qfq	33,502,841	207,394,874	0.16%
2024-08-14	6.19	6.25	6.14	6.18	6.18	qfq	29,233,186	180,860,621	-0.48%
2024-08-13	6.17	6.22	6.11	6.21	6.21	qfq	33,099,353	203,653,883	1.14%
2024-08-12	6.27	6.32	6.10	6.14	6.14	qfq	55,519,651	344,130,279	-3.31%
2024-08-09	6.30	6.42	6.22	6.35	6.35	qfq	57,403,088	363,024,589	0.63%
2024-08-08	6.52	6.67	6.28	6.31	6.31	qfq	96,990,722	622,750,076	-4.10%
2024-08-07	7.08	7.10	6.57	6.58	6.58	qfq	183,282,330	1,235,060,590	-9.86%
2024-08-06	7.29	7.42	6.96	7.30	7.30	qfq	248,317,482	1,786,984,132	6.73%
2024-08-05	6.84	6.84	6.84	6.84	6.84	qfq	22,839,826	156,224,410	9.97%
2024-08-02	6.25	6.41	6.20	6.22	6.22	qfq	29,998,210	188,978,510	-1.43%
2024-08-01	6.34	6.44	6.30	6.31	6.31	qfq	31,408,396	199,902,038	-0.32%
2024-07-31	6.25	6.35	6.23	6.33	6.33	qfq	35,710,383	225,034,542	1.28%
2024-07-30	6.34	6.40	6.18	6.25	6.25	qfq	36,145,106	226,654,397	-0.64%
2024-07-29	6.09	6.39	6.00	6.29	6.29	qfq	52,003,215	322,647,865	3.80%
2024-07-26	5.76	6.10	5.76	6.06	6.06	qfq	33,718,782	201,633,726	5.21%
2024-07-25	5.83	5.86	5.72	5.76	5.76	qfq	16,891,474	97,629,172	-1.03%
2024-07-24	5.85	5.96	5.81	5.82	5.82	qfq	20,671,503	121,342,315	-0.68%
2024-07-23	6.06	6.08	5.84	5.86	5.86	qfq	20,595,143	122,625,381	-3.93%
2024-07-22	6.08	6.15	5.97	6.10	6.10	qfq	21,224,841	128,987,220	0.66%
2024-07-19	5.94	6.13	5.88	6.06	6.06	qfq	22,298,709	134,179,497	2.54%
2024-07-18	5.96	5.97	5.78	5.91	5.91	qfq	22,807,482	133,809,542	-1.17%
2024-07-17	6.13	6.15	5.97	5.98	5.98	qfq	28,730,440	173,406,489	-2.45%
2024-07-16	5.97	6.16	5.91	6.13	6.13	qfq	26,489,003	161,042,069	2.51%
2024-07-15	6.15	6.20	5.94	5.98	5.98	qfq	32,267,087	194,417,426	-3.39%
2024-07-12	6.01	6.23	5.95	6.19	6.19	qfq	47,085,140	287,923,569	3.69%
2024-07-11	5.75	6.00	5.72	5.97	5.97	qfq	36,254,484	212,670,197	5.48%
2024-07-10	5.67	5.72	5.56	5.66	5.66	qfq	19,632,649	111,108,479	-1.39%
2024-07-09	5.59	5.78	5.54	5.74	5.74	qfq	20,721,129	117,512,912	2.68%
2024-07-08	5.81	5.90	5.58	5.59	5.59	qfq	16,840,769	95,337,286	-2.10%
2024-07-05	5.70	5.73	5.59	5.71	5.71	qfq	17,180,514	97,075,055	0.00%
2024-07-04	5.85	5.89	5.71	5.71	5.71	qfq	15,518,139	89,575,170	-2.39%
2024-07-03	5.90	5.93	5.83	5.85	5.85	qfq	14,203,613	83,406,795	-1.35%
2024-07-02	6.02	6.06	5.91	5.93	5.93	qfq	17,119,008	102,305,389	0.17%
2024-07-01	5.93	6.00	5.82	5.92	5.92	qfq	17,395,597	102,685,320	0.51%
2024-06-28	5.86	6.02	5.85	5.89	5.89	qfq	18,110,955	107,872,578	0.68%
2024-06-27	6.01	6.01	5.84	5.85	5.85	qfq	15,720,142	92,929,500	-2.50%
2024-06-26	5.83	6.02	5.76	6.00	6.00	qfq	19,441,252	114,498,500	2.92%
2024-06-25	5.93	6.02	5.75	5.83	5.83	qfq	22,941,053	134,535,212	-1.85%
2024-06-24	6.17	6.22	5.92	5.94	5.94	qfq	26,090,220	157,260,973	-4.35%
2024-06-21	6.25	6.29	6.15	6.21	6.21	qfq	14,494,247	90,369,306	-0.64%
2024-06-20	6.41	6.42	6.25	6.25	6.25	qfq	18,411,746	116,506,826	-2.80%
2024-06-19	6.56	6.58	6.42	6.43	6.43	qfq	13,614,226	88,220,848	-1.83%
2024-06-18	6.45	6.57	6.42	6.55	6.55	qfq	20,573,405	134,216,827	1.87%
2024-06-17	6.40	6.46	6.35	6.43	6.43	qfq	19,623,999	126,045,127	0.47%
2024-06-14	6.42	6.44	6.28	6.40	6.40	qfq	21,480,189	136,678,169	-0.78%
2024-06-13	6.46	6.52	6.40	6.45	6.45	qfq	14,951,001	96,465,192	-0.15%
2024-06-12	6.46	6.57	6.45	6.46	6.46	qfq	14,206,117	92,366,293	0.00%
2024-06-11	6.28	6.48	6.26	6.46	6.46	qfq	20,291,606	129,652,254	1.73%
2024-06-07	6.37	6.45	6.27	6.35	6.35	qfq	16,817,522	106,898,076	0.32%
2024-06-06	6.58	6.63	6.32	6.33	6.33	qfq	29,987,343	192,695,960	-3.80%
2024-06-05	6.44	6.82	6.40	6.58	6.58	qfq	42,280,511	279,960,129	2.17%
2024-06-04	6.44	6.46	6.33	6.44	6.44	qfq	19,367,625	123,521,772	-0.31%
2024-06-03	6.60	6.62	6.41	6.46	6.46	qfq	19,901,387	128,993,018	-1.37%
2024-05-31	6.52	6.62	6.52	6.55	6.55	qfq	19,466,292	127,977,392	0.77%
2024-05-30	6.42	6.54	6.33	6.50	6.50	qfq	16,261,475	105,392,804	0.62%
2024-05-29	6.46	6.56	6.40	6.46	6.46	qfq	15,706,590	101,835,883	0.16%
2024-05-28	6.49	6.58	6.40	6.45	6.45	qfq	15,586,414	101,236,458	-0.62%
2024-05-27	6.47	6.53	6.32	6.49	6.49	qfq	20,560,986	131,484,239	0.15%
2024-05-24	6.66	6.71	6.46	6.48	6.48	qfq	22,869,383	150,082,874	-3.14%
2024-05-23	6.83	6.84	6.68	6.69	6.68	qfq	18,241,272	123,056,413	-2.05%
2024-05-22	6.86	6.87	6.77	6.83	6.82	qfq	13,786,942	93,825,944	-0.44%
2024-05-21	6.94	6.98	6.81	6.86	6.85	qfq	14,674,853	100,653,439	-1.01%
2024-05-20	6.85	7.06	6.83	6.93	6.92	qfq	28,432,679	197,665,717	1.32%
2024-05-17	6.70	6.85	6.68	6.84	6.83	qfq	21,110,727	143,202,887	2.09%
2024-05-16	6.75	6.82	6.68	6.70	6.69	qfq	16,060,166	108,303,609	-0.30%
2024-05-15	6.83	6.88	6.71	6.72	6.71	qfq	18,045,444	122,208,202	-1.47%
2024-05-14	6.90	6.97	6.82	6.82	6.81	qfq	19,749,489	135,403,093	-1.16%
2024-05-13	6.94	7.00	6.80	6.90	6.89	qfq	20,651,858	142,564,873	-1.15%
2024-05-10	7.10	7.11	6.95	6.98	6.97	qfq	21,204,688	148,342,649	-1.27%
2024-05-09	6.92	7.11	6.90	7.07	7.06	qfq	26,366,846	185,527,777	2.32%
2024-05-08	7.03	7.05	6.90	6.91	6.90	qfq	21,033,891	146,529,561	-1.99%
2024-05-07	7.02	7.12	6.95	7.05	7.04	qfq	25,635,430	180,948,035	0.43%
2024-05-06	7.04	7.13	7.00	7.02	7.01	qfq	27,620,385	195,052,057	0.14%
2024-04-30	7.09	7.15	6.95	7.01	7.00	qfq	28,445,894	199,739,448	-1.27%
2024-04-29	6.94	7.12	6.86	7.10	7.09	qfq	45,722,995	321,379,443	1.28%
2024-04-26	6.80	7.05	6.78	7.01	7.00	qfq	34,720,508	242,102,969	2.49%
2024-04-25	6.76	6.91	6.71	6.84	6.83	qfq	30,009,017	205,085,548	0.59%
2024-04-24	6.60	6.83	6.60	6.80	6.79	qfq	36,651,927	247,751,730	3.03%
2024-04-23	6.56	6.70	6.55	6.60	6.59	qfq	25,669,443	169,984,113	-0.45%
2024-04-22	6.75	6.84	6.52	6.63	6.62	qfq	38,919,969	259,462,222	0.15%
2024-04-19	6.61	6.70	6.55	6.62	6.61	qfq	26,026,746	172,288,211	-0.45%
2024-04-18	6.64	6.78	6.51	6.65	6.64	qfq	29,789,390	198,653,185	0.45%
2024-04-17	6.32	6.64	6.32	6.62	6.61	qfq	42,293,211	277,052,690	5.75%
2024-04-16	6.70	6.70	6.24	6.26	6.25	qfq	55,269,194	356,336,437	-9.01%
2024-04-15	6.86	7.00	6.76	6.88	6.87	qfq	32,636,945	225,196,205	0.29%
2024-04-12	6.86	6.97	6.84	6.86	6.85	qfq	20,563,188	141,869,711	-0.29%
2024-04-11	6.87	7.00	6.85	6.88	6.87	qfq	22,322,154	154,725,365	-0.43%
2024-04-10	7.04	7.06	6.83	6.91	6.90	qfq	29,045,966	201,128,918	-2.54%
2024-04-09	7.03	7.17	7.01	7.09	7.08	qfq	21,735,255	153,627,868	1.14%
2024-04-08	7.15	7.20	7.01	7.01	7.00	qfq	26,809,171	190,387,334	-2.64%
2024-04-03	7.27	7.29	7.10	7.20	7.18	qfq	30,087,046	216,637,215	-0.96%
2024-04-02	7.38	7.40	7.23	7.27	7.25	qfq	33,462,910	244,084,621	-1.89%
2024-04-01	7.25	7.45	7.23	7.41	7.39	qfq	47,832,814	351,446,847	2.49%
2024-03-29	7.26	7.31	7.14	7.23	7.21	qfq	32,645,887	235,380,781	-0.28%
2024-03-28	6.92	7.37	6.92	7.25	7.23	qfq	65,192,104	468,037,233	4.77%
2024-03-27	7.23	7.23	6.90	6.92	6.91	qfq	47,670,916	335,894,893	-4.29%
2024-03-26	7.32	7.40	7.15	7.23	7.21	qfq	47,568,162	345,861,774	-1.63%
2024-03-25	7.60	7.68	7.34	7.35	7.33	qfq	50,414,708	378,267,534	-3.29%
2024-03-22	7.81	7.87	7.56	7.60	7.58	qfq	77,380,488	592,871,463	-3.18%
2024-03-21	7.95	8.03	7.81	7.85	7.83	qfq	76,596,077	604,777,431	-0.76%
2024-03-20	7.95	8.07	7.78	7.91	7.89	qfq	107,471,956	848,143,808	-1.98%
2024-03-19	7.76	8.44	7.64	8.07	8.05	qfq	193,763,013	1,540,604,179	4.94%
2024-03-18	7.59	7.77	7.52	7.69	7.67	qfq	104,323,962	797,093,283	2.53%
2024-03-15	7.39	7.58	7.33	7.50	7.48	qfq	99,898,943	746,408,652	0.81%
2024-03-14	7.80	7.87	7.31	7.44	7.42	qfq	165,297,304	1,247,125,535	-7.12%
2024-03-13	8.23	8.42	7.85	8.01	7.99	qfq	231,362,743	1,868,402,913	-2.91%
2024-03-12	8.25	8.25	7.93	8.25	8.23	qfq	211,045,712	1,732,451,920	10.00%
2024-03-11	7.50	7.50	7.50	7.50	7.48	qfq	19,053,446	142,900,845	9.97%
2024-03-08	6.44	6.82	6.33	6.82	6.81	qfq	65,449,861	427,942,789	10.00%
2024-03-07	6.35	6.42	6.20	6.20	6.19	qfq	23,101,301	145,984,221	-2.05%
2024-03-06	6.38	6.42	6.21	6.33	6.32	qfq	22,459,590	141,962,464	-1.09%
2024-03-05	6.39	6.50	6.32	6.40	6.39	qfq	23,211,025	149,197,168	0.16%
2024-03-04	6.45	6.50	6.32	6.39	6.38	qfq	21,805,657	139,713,615	-0.62%
2024-03-01	6.34	6.48	6.30	6.43	6.42	qfq	26,359,860	168,670,256	1.90%
2024-02-29	6.08	6.34	6.04	6.31	6.30	qfq	26,302,665	164,753,717	3.44%
2024-02-28	6.39	6.51	6.09	6.10	6.09	qfq	35,566,184	224,879,643	-4.54%
2024-02-27	6.20	6.39	6.14	6.39	6.38	qfq	24,197,586	151,943,189	2.73%
2024-02-26	6.10	6.30	6.05	6.22	6.21	qfq	30,961,112	191,392,913	2.47%
2024-02-23	6.08	6.09	5.92	6.07	6.06	qfq	28,425,842	170,804,875	0.33%
2024-02-22	5.99	6.09	5.96	6.05	6.04	qfq	18,069,848	109,020,353	0.83%
2024-02-21	5.91	6.15	5.84	6.00	5.99	qfq	26,448,868	159,573,375	0.67%
2024-02-20	5.94	5.99	5.86	5.96	5.95	qfq	21,295,859	125,874,643	-0.50%
2024-02-19	6.30	6.30	5.90	5.99	5.98	qfq	41,589,244	248,790,494	-2.60%
2024-02-08	5.86	6.35	5.85	6.15	6.14	qfq	54,218,125	333,774,582	4.95%
2024-02-07	5.41	5.86	5.39	5.86	5.85	qfq	58,233,860	334,668,299	9.94%
2024-02-06	4.86	5.36	4.81	5.33	5.32	qfq	41,664,101	214,751,484	9.45%
2024-02-05	5.10	5.17	4.65	4.87	4.86	qfq	44,080,137	215,888,980	-5.44%
2024-02-02	5.43	5.51	4.98	5.15	5.14	qfq	26,692,771	139,931,880	-5.33%
2024-02-01	5.39	5.53	5.30	5.44	5.43	qfq	24,105,914	131,029,572	0.93%
2024-01-31	5.72	5.72	5.38	5.39	5.38	qfq	34,371,116	189,000,172	-8.49%
2024-01-30	6.03	6.10	5.89	5.89	5.88	qfq	12,175,203	73,057,686	-2.81%
2024-01-29	6.21	6.29	6.05	6.06	6.05	qfq	14,624,549	89,731,161	-2.57%
2024-01-26	6.30	6.32	6.19	6.22	6.21	qfq	12,340,626	77,227,768	-1.43%
2024-01-25	6.12	6.32	6.07	6.31	6.30	qfq	17,117,373	106,572,736	3.44%
2024-01-24	6.09	6.13	5.89	6.10	6.09	qfq	15,057,111	90,698,674	0.99%
2024-01-23	5.95	6.08	5.85	6.04	6.03	qfq	18,138,630	108,598,126	1.51%
2024-01-22	6.36	6.36	5.90	5.95	5.94	qfq	24,543,470	150,180,966	-6.45%
2024-01-19	6.40	6.44	6.33	6.36	6.35	qfq	11,259,073	71,914,591	-0.47%
2024-01-18	6.41	6.45	6.20	6.39	6.38	qfq	21,417,974	135,161,319	-0.93%
2024-01-17	6.62	6.64	6.45	6.45	6.44	qfq	12,967,304	84,698,623	-3.01%
2024-01-16	6.75	6.75	6.52	6.65	6.64	qfq	19,266,631	127,728,587	-1.48%
2024-01-15	6.80	6.89	6.74	6.75	6.74	qfq	11,736,516	79,736,722	-0.74%
2024-01-12	6.86	6.87	6.78	6.80	6.79	qfq	11,644,438	79,490,057	-0.87%
2024-01-11	6.74	6.87	6.70	6.86	6.85	qfq	14,060,580	95,805,116	2.08%
2024-01-10	6.74	6.83	6.63	6.72	6.71	qfq	12,092,928	81,438,185	-0.74%
2024-01-09	6.74	6.89	6.73	6.77	6.76	qfq	14,748,013	100,154,134	0.59%
2024-01-08	6.98	6.99	6.72	6.73	6.72	qfq	24,000,483	163,413,114	-4.13%
2024-01-05	7.15	7.17	6.99	7.02	7.01	qfq	14,669,753	103,705,952	-1.96%
2024-01-04	7.25	7.25	7.11	7.16	7.15	qfq	15,956,728	114,358,280	-1.51%
2024-01-03	7.23	7.30	7.19	7.27	7.25	qfq	18,042,413	130,643,139	0.14%
2024-01-02	7.34	7.40	7.26	7.26	7.24	qfq	16,629,785	121,741,651	-0.55%
2023-12-29	7.20	7.32	7.16	7.30	7.28	qfq	17,197,288	125,077,757	1.25%
2023-12-28	7.25	7.26	7.09	7.21	7.19	qfq	18,837,078	135,456,886	1.12%
2023-12-27	7.00	7.21	6.94	7.13	7.12	qfq	17,157,194	121,326,614	1.86%
2023-12-26	7.15	7.17	6.96	7.00	6.99	qfq	13,415,288	94,262,176	-2.23%
2023-12-25	7.10	7.28	7.10	7.16	7.15	qfq	21,981,708	158,005,241	0.99%
2023-12-22	7.01	7.15	6.96	7.09	7.08	qfq	21,099,832	149,151,437	1.43%
2023-12-21	6.98	7.03	6.86	6.99	6.98	qfq	13,812,870	96,009,946	-0.14%
2023-12-20	7.07	7.10	6.99	7.00	6.99	qfq	10,939,774	77,009,651	-0.85%
2023-12-19	7.08	7.10	7.02	7.06	7.05	qfq	11,729,500	82,713,874	0.00%
2023-12-18	7.25	7.27	7.04	7.06	7.05	qfq	21,449,396	152,798,018	-3.02%
2023-12-15	7.38	7.40	7.26	7.28	7.26	qfq	12,003,568	87,931,050	-1.09%
2023-12-14	7.40	7.49	7.35	7.36	7.34	qfq	9,156,933	67,804,220	-0.67%
2023-12-13	7.44	7.53	7.40	7.41	7.39	qfq	12,173,205	90,795,006	-0.54%
2023-12-12	7.43	7.49	7.37	7.45	7.43	qfq	16,803,695	124,822,684	0.27%
2023-12-11	7.49	7.49	7.18	7.43	7.41	qfq	35,619,873	260,775,111	-0.93%
2023-12-08	7.34	7.57	7.32	7.50	7.48	qfq	40,332,974	301,265,049	2.18%
2023-12-07	7.37	7.41	7.30	7.34	7.32	qfq	19,575,378	143,863,111	-0.41%
2023-12-06	7.44	7.50	7.36	7.37	7.35	qfq	20,181,523	149,590,348	-1.07%
2023-12-05	7.63	7.65	7.45	7.45	7.43	qfq	16,385,286	123,359,127	-2.61%
2023-12-04	7.67	7.70	7.60	7.65	7.63	qfq	18,195,016	139,084,403	-0.26%
2023-12-01	7.72	7.76	7.61	7.67	7.65	qfq	16,027,347	122,823,127	-1.16%
2023-11-30	7.83	7.92	7.69	7.76	7.74	qfq	18,742,747	145,800,282	-1.15%
2023-11-29	7.84	7.90	7.81	7.85	7.83	qfq	11,130,605	87,501,682	0.13%
2023-11-28	7.76	7.85	7.75	7.84	7.82	qfq	10,721,966	83,741,589	0.77%
2023-11-27	7.75	7.82	7.69	7.78	7.76	qfq	14,295,806	110,877,066	-0.13%
2023-11-24	7.91	7.93	7.75	7.79	7.77	qfq	10,155,245	79,394,503	-1.39%
2023-11-23	7.82	7.93	7.80	7.90	7.88	qfq	8,838,455	69,597,502	1.02%
2023-11-22	7.96	7.97	7.82	7.82	7.80	qfq	12,944,135	101,989,063	-1.51%
2023-11-21	8.04	8.08	7.93	7.94	7.92	qfq	15,760,214	125,968,119	-1.24%
2023-11-20	8.01	8.08	7.98	8.04	8.02	qfq	12,554,559	100,788,147	0.25%
2023-11-17	7.99	8.06	7.98	8.02	8.00	qfq	10,636,208	85,282,816	0.12%
2023-11-16	8.05	8.12	8.01	8.01	7.99	qfq	11,411,209	92,081,874	-0.87%
2023-11-15	8.12	8.13	8.03	8.08	8.06	qfq	12,794,079	103,290,222	0.00%
2023-11-14	8.07	8.17	8.04	8.08	8.06	qfq	20,352,970	164,866,588	0.50%
2023-11-13	7.92	8.06	7.91	8.04	8.02	qfq	21,226,245	170,072,224	1.77%
2023-11-10	7.85	7.95	7.82	7.90	7.88	qfq	13,798,994	109,158,371	0.38%
2023-11-09	7.91	7.99	7.85	7.87	7.85	qfq	16,745,085	132,323,374	-0.76%
2023-11-08	7.90	8.03	7.87	7.93	7.91	qfq	21,057,380	167,120,631	0.38%
2023-11-07	7.86	7.93	7.81	7.90	7.88	qfq	13,626,240	107,436,832	0.13%
2023-11-06	7.90	7.94	7.84	7.89	7.87	qfq	17,156,178	135,382,501	0.25%
2023-11-03	7.75	7.93	7.72	7.87	7.85	qfq	15,454,672	121,279,377	2.08%
2023-11-02	7.90	7.91	7.71	7.71	7.69	qfq	14,624,364	113,949,307	-2.03%
2023-11-01	7.92	7.97	7.82	7.87	7.85	qfq	15,923,968	125,765,406	-0.63%
2023-10-31	7.85	7.95	7.82	7.92	7.90	qfq	18,841,759	149,013,790	0.00%
2023-10-30	7.70	7.93	7.70	7.92	7.90	qfq	31,841,817	249,927,463	4.35%
2023-10-27	7.55	7.62	7.45	7.59	7.57	qfq	10,407,862	78,537,878	0.53%
2023-10-26	7.39	7.56	7.31	7.55	7.53	qfq	14,402,172	107,181,973	1.62%
2023-10-25	7.40	7.44	7.35	7.43	7.41	qfq	11,721,585	86,781,915	1.09%
2023-10-24	7.41	7.45	7.24	7.35	7.33	qfq	14,810,108	108,633,394	-0.41%
2023-10-23	7.38	7.50	7.26	7.38	7.36	qfq	14,254,590	105,192,835	0.00%
2023-10-20	7.51	7.58	7.37	7.38	7.36	qfq	11,715,891	87,448,414	-1.99%
2023-10-19	7.59	7.68	7.53	7.53	7.51	qfq	8,609,221	65,507,474	-1.05%
2023-10-18	7.71	7.72	7.60	7.61	7.59	qfq	10,790,550	82,464,787	-1.68%
2023-10-17	7.77	7.79	7.68	7.74	7.72	qfq	9,762,230	75,454,293	-0.26%
2023-10-16	7.87	7.87	7.73	7.76	7.74	qfq	10,527,834	81,975,550	-1.40%
2023-10-13	7.82	7.89	7.75	7.87	7.85	qfq	11,513,402	90,295,586	0.38%
2023-10-12	7.84	7.86	7.78	7.84	7.82	qfq	10,481,148	81,962,634	0.00%
2023-10-11	7.76	7.89	7.72	7.84	7.82	qfq	15,406,987	120,507,790	1.29%
2023-10-10	7.69	7.77	7.69	7.74	7.72	qfq	10,403,894	80,500,657	0.65%
2023-10-09	7.61	7.72	7.57	7.69	7.67	qfq	13,016,900	99,804,247	0.92%
2023-09-28	7.58	7.65	7.56	7.62	7.60	qfq	9,883,108	75,182,037	1.06%
2023-09-27	7.56	7.63	7.53	7.54	7.52	qfq	7,750,072	58,652,086	-0.26%
2023-09-26	7.63	7.66	7.56	7.56	7.54	qfq	6,906,254	52,479,882	-1.05%
2023-09-25	7.63	7.69	7.61	7.64	7.62	qfq	9,597,600	73,399,046	-0.26%
2023-09-22	7.50	7.67	7.50	7.66	7.64	qfq	8,791,741	66,843,544	1.86%
2023-09-21	7.53	7.60	7.49	7.52	7.50	qfq	8,437,376	63,641,978	-0.27%
2023-09-20	7.54	7.60	7.53	7.54	7.52	qfq	7,278,141	55,030,574	-0.53%
2023-09-19	7.69	7.70	7.53	7.58	7.56	qfq	9,936,366	75,390,534	-1.30%
2023-09-18	7.65	7.71	7.58	7.68	7.66	qfq	9,077,863	69,569,016	0.26%
2023-09-15	7.73	7.76	7.61	7.66	7.64	qfq	10,433,582	80,150,081	-1.03%
2023-09-14	7.73	7.78	7.69	7.74	7.72	qfq	10,392,468	80,420,517	0.00%
2023-09-13	7.82	7.83	7.68	7.74	7.72	qfq	10,888,166	84,282,465	-1.02%
2023-09-12	7.83	7.87	7.76	7.82	7.80	qfq	10,919,922	85,456,658	0.00%
2023-09-11	7.81	7.86	7.75	7.82	7.80	qfq	13,506,959	105,404,395	0.13%
2023-09-08	7.72	7.83	7.70	7.81	7.79	qfq	12,546,335	97,774,180	1.30%
2023-09-07	7.81	7.84	7.70	7.71	7.69	qfq	13,227,569	102,776,069	-1.41%
2023-09-06	7.73	7.83	7.64	7.82	7.80	qfq	16,216,410	126,094,646	1.16%
2023-09-05	7.72	7.79	7.67	7.73	7.71	qfq	15,655,973	121,006,045	0.13%
2023-09-04	7.67	7.73	7.63	7.72	7.70	qfq	11,025,711	84,806,674	1.05%
2023-09-01	7.71	7.74	7.60	7.64	7.62	qfq	11,850,608	90,881,583	-0.91%
2023-08-31	7.71	7.85	7.65	7.71	7.69	qfq	23,251,516	180,048,236	0.39%
2023-08-30	7.55	7.71	7.52	7.68	7.66	qfq	19,508,604	149,422,153	2.13%
2023-08-29	7.21	7.54	7.21	7.52	7.50	qfq	20,179,889	150,225,003	4.01%
2023-08-28	7.55	7.64	7.21	7.23	7.21	qfq	17,737,618	131,264,541	0.00%
2023-08-25	7.33	7.37	7.20	7.23	7.21	qfq	11,158,643	81,261,238	-1.77%
2023-08-24	7.40	7.44	7.30	7.36	7.34	qfq	9,587,789	70,728,344	-0.27%
2023-08-23	7.56	7.56	7.37	7.38	7.36	qfq	12,223,562	90,811,561	-2.51%
2023-08-22	7.47	7.57	7.37	7.57	7.55	qfq	12,433,312	93,029,289	1.34%
2023-08-21	7.61	7.67	7.47	7.47	7.45	qfq	10,735,184	81,267,080	-1.84%
2023-08-18	7.78	7.81	7.60	7.61	7.59	qfq	10,938,970	84,237,821	-2.06%
2023-08-17	7.58	7.78	7.56	7.77	7.75	qfq	12,994,493	99,983,718	1.97%
2023-08-16	7.70	7.73	7.60	7.62	7.60	qfq	9,166,446	70,204,179	-0.91%
2023-08-15	7.80	7.83	7.62	7.69	7.67	qfq	10,841,387	83,589,999	-1.91%
2023-08-14	7.70	7.85	7.66	7.84	7.82	qfq	10,175,731	78,866,830	1.03%
2023-08-11	7.92	7.98	7.75	7.76	7.74	qfq	12,599,017	98,963,930	-2.27%
2023-08-10	7.92	7.97	7.89	7.94	7.92	qfq	6,740,526	53,469,970	0.25%
2023-08-09	7.91	7.96	7.87	7.92	7.90	qfq	8,400,819	66,582,444	0.25%
2023-08-08	8.06	8.07	7.85	7.90	7.88	qfq	22,031,607	174,447,090	-2.11%
2023-08-07	8.15	8.16	8.02	8.07	8.05	qfq	11,430,934	92,444,289	-0.49%
2023-08-04	8.08	8.19	8.05	8.11	8.09	qfq	12,677,285	102,689,726	0.50%
2023-08-03	8.09	8.09	8.01	8.07	8.05	qfq	11,816,630	95,159,308	-0.62%
2023-08-02	8.21	8.34	8.09	8.12	8.10	qfq	17,923,451	146,710,164	-0.61%
2023-08-01	8.22	8.29	8.10	8.17	8.15	qfq	14,664,820	119,693,003	-0.61%
2023-07-31	8.18	8.22	8.13	8.22	8.20	qfq	17,100,147	139,805,360	0.37%
2023-07-28	8.11	8.22	8.03	8.19	8.17	qfq	18,931,316	154,172,866	0.74%
2023-07-27	8.27	8.31	8.12	8.13	8.11	qfq	18,408,855	151,041,054	-1.93%
2023-07-26	8.27	8.43	8.18	8.29	8.27	qfq	29,550,604	245,701,629	0.36%
2023-07-25	8.27	8.31	8.19	8.26	8.24	qfq	21,337,677	175,690,351	-0.36%
2023-07-24	8.00	8.45	7.97	8.29	8.27	qfq	35,203,576	291,863,300	3.50%
2023-07-21	7.94	8.03	7.87	8.01	7.99	qfq	11,460,262	91,403,814	1.14%
2023-07-20	8.09	8.13	7.90	7.92	7.90	qfq	19,646,604	157,078,205	-2.34%
2023-07-19	8.15	8.15	8.06	8.11	8.09	qfq	12,263,799	99,395,392	-0.61%
2023-07-18	8.28	8.29	8.14	8.16	8.14	qfq	12,348,934	101,095,423	0.25%