SECURITY DETAIL · RAW DATA

兆驰股份002429.SZ

ASZSECNYSTOCK

最近收盘价7.962026-07-17

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）107,667,062

成交额（元）884,475,794

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
2026-05-27	2026-06-03	cash_dividend	0.087	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.107	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-19	cash_dividend	0.106	—	—	—	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	8.58	8.69	7.87	7.96	7.96	qfq	107,667,062	884,475,794	-8.82%
2026-07-16	9.18	9.29	8.64	8.73	8.73	qfq	91,068,377	816,505,438	-5.83%
2026-07-15	9.82	9.85	9.25	9.27	9.27	qfq	75,651,240	714,938,809	-5.50%
2026-07-14	9.50	9.96	9.31	9.81	9.81	qfq	85,552,775	821,194,370	2.83%
2026-07-13	10.10	10.44	9.45	9.54	9.54	qfq	120,656,416	1,188,267,184	-7.38%
2026-07-10	11.30	11.49	10.30	10.30	10.30	qfq	169,549,681	1,838,520,957	-8.85%
2026-07-09	10.80	11.34	10.27	11.30	11.30	qfq	153,064,703	1,663,836,682	7.11%
2026-07-08	11.28	11.70	10.52	10.55	10.55	qfq	137,866,275	1,495,093,897	-4.87%
2026-07-07	10.50	11.32	10.34	11.09	11.09	qfq	197,472,125	2,175,909,566	5.22%
2026-07-06	10.56	10.97	10.48	10.54	10.54	qfq	198,119,663	2,138,453,194	5.72%
2026-07-03	10.34	10.50	9.96	9.97	9.97	qfq	87,822,694	890,408,362	-3.48%
2026-07-02	10.21	11.00	9.90	10.33	10.33	qfq	139,673,626	1,457,266,422	-1.62%
2026-07-01	10.39	10.98	10.23	10.50	10.50	qfq	109,384,208	1,162,485,256	1.06%
2026-06-30	10.13	10.65	10.11	10.39	10.39	qfq	83,608,368	869,704,384	1.66%
2026-06-29	10.80	10.93	9.88	10.22	10.22	qfq	125,803,926	1,295,296,942	-4.84%
2026-06-26	11.22	11.50	10.71	10.74	10.74	qfq	109,627,138	1,210,852,888	-5.37%
2026-06-25	11.41	11.57	10.99	11.35	11.35	qfq	109,782,785	1,237,893,395	0.00%
2026-06-24	11.19	11.56	10.97	11.35	11.35	qfq	96,489,592	1,089,446,213	0.00%
2026-06-23	11.45	11.92	11.22	11.35	11.35	qfq	105,921,680	1,222,725,757	-1.90%
2026-06-22	11.95	12.25	11.29	11.57	11.57	qfq	116,395,999	1,350,497,767	-2.61%
2026-06-18	11.80	12.10	11.72	11.88	11.88	qfq	83,000,081	989,760,879	0.17%
2026-06-17	11.79	12.17	11.60	11.86	11.86	qfq	93,370,022	1,112,457,721	0.34%
2026-06-16	11.24	11.96	11.10	11.82	11.82	qfq	113,903,360	1,324,734,013	5.91%
2026-06-15	10.50	11.25	10.37	11.16	11.16	qfq	116,729,061	1,270,631,253	7.83%
2026-06-12	10.95	11.20	10.24	10.35	10.35	qfq	107,831,716	1,145,455,368	-2.91%
2026-06-11	10.70	10.96	10.50	10.66	10.66	qfq	78,381,696	838,230,962	-1.30%
2026-06-10	11.52	11.57	10.58	10.80	10.80	qfq	137,584,914	1,510,651,208	-8.01%
2026-06-09	11.39	12.10	10.86	11.74	11.74	qfq	128,396,641	1,477,973,788	5.58%
2026-06-08	11.18	11.73	11.01	11.12	11.12	qfq	123,484,684	1,394,059,924	-5.92%
2026-06-05	12.05	12.39	11.71	11.82	11.82	qfq	117,512,447	1,415,204,648	-3.35%
2026-06-04	11.86	12.68	11.70	12.23	12.23	qfq	130,236,892	1,589,790,923	0.91%
2026-06-03	11.93	12.91	11.83	12.12	12.12	qfq	219,688,606	2,727,584,963	2.45%
2026-06-02	11.25	11.88	11.00	11.83	11.74	qfq	104,764,110	1,205,577,077	5.16%
2026-06-01	11.60	11.82	11.20	11.25	11.17	qfq	92,821,220	1,065,654,157	-3.02%
2026-05-29	12.34	12.55	11.44	11.60	11.51	qfq	135,114,675	1,594,677,894	-6.00%
2026-05-28	12.31	12.41	11.81	12.34	12.25	qfq	113,798,659	1,379,242,109	0.00%
2026-05-27	12.62	12.88	12.28	12.34	12.25	qfq	117,602,546	1,476,998,168	-2.30%
2026-05-26	12.48	12.89	12.25	12.63	12.54	qfq	167,572,502	2,104,514,595	3.19%
2026-05-25	12.51	12.54	11.74	12.24	12.15	qfq	158,287,798	1,910,204,807	-1.21%
2026-05-22	12.27	12.55	12.18	12.39	12.30	qfq	137,510,103	1,700,843,389	1.47%
2026-05-21	13.80	13.80	12.14	12.21	12.12	qfq	239,426,744	3,109,352,820	-8.61%
2026-05-20	12.75	13.39	12.62	13.36	13.26	qfq	166,419,488	2,161,468,141	4.46%
2026-05-19	12.49	12.85	12.14	12.79	12.70	qfq	120,070,780	1,502,331,781	1.51%
2026-05-18	12.60	13.23	12.48	12.60	12.51	qfq	136,094,310	1,744,981,820	-0.40%
2026-05-15	13.49	13.68	12.49	12.65	12.56	qfq	209,184,398	2,699,275,951	-6.43%
2026-05-14	13.49	13.88	13.23	13.52	13.42	qfq	179,216,921	2,431,516,756	0.22%
2026-05-13	13.16	13.59	13.05	13.49	13.39	qfq	159,735,918	2,127,444,659	0.07%
2026-05-12	13.18	13.59	13.10	13.48	13.38	qfq	176,966,156	2,366,377,130	2.28%
2026-05-11	12.92	13.37	12.62	13.18	13.08	qfq	231,360,083	2,993,204,850	3.86%
2026-05-08	11.92	12.82	11.90	12.69	12.60	qfq	205,230,423	2,558,535,238	5.05%
2026-05-07	11.60	12.17	11.48	12.08	11.99	qfq	180,363,981	2,141,773,397	5.41%
2026-05-06	11.25	11.76	11.18	11.46	11.38	qfq	142,702,716	1,631,658,451	3.71%
2026-04-30	11.33	11.39	10.91	11.05	10.97	qfq	113,876,722	1,255,935,101	-1.87%
2026-04-29	11.22	11.63	11.10	11.26	11.18	qfq	138,769,452	1,571,917,283	-0.79%
2026-04-28	12.01	12.01	11.27	11.35	11.27	qfq	215,379,362	2,493,546,756	-4.62%
2026-04-27	11.43	12.25	11.22	11.90	11.81	qfq	357,755,512	4,177,310,297	0.93%
2026-04-24	11.79	11.79	11.79	11.79	11.70	qfq	54,681,500	644,694,885	-10.00%
2026-04-23	12.00	13.10	11.91	13.10	13.00	qfq	373,553,790	4,864,522,626	9.99%
2026-04-22	10.96	12.09	10.93	11.91	11.82	qfq	260,639,903	3,055,792,031	8.37%
2026-04-21	10.62	11.14	10.58	10.99	10.91	qfq	111,507,280	1,214,306,928	0.27%
2026-04-20	10.70	11.05	10.62	10.96	10.88	qfq	125,635,526	1,373,259,317	2.72%
2026-04-17	10.18	10.91	10.14	10.67	10.59	qfq	149,895,873	1,595,508,355	4.92%
2026-04-16	10.23	10.27	10.10	10.17	10.10	qfq	76,128,676	774,750,717	-0.39%
2026-04-15	10.53	10.64	10.17	10.21	10.13	qfq	107,481,561	1,117,390,714	-2.58%
2026-04-14	10.48	10.64	10.40	10.48	10.40	qfq	96,621,964	1,014,399,892	1.16%
2026-04-13	10.10	10.44	10.09	10.36	10.28	qfq	92,813,944	959,167,176	1.37%
2026-04-10	10.38	10.47	10.19	10.22	10.14	qfq	95,127,443	979,025,942	-0.10%
2026-04-09	10.00	10.38	9.94	10.23	10.15	qfq	113,254,031	1,152,301,837	0.00%
2026-04-08	9.73	10.28	9.73	10.23	10.15	qfq	160,095,274	1,600,796,154	7.80%
2026-04-07	9.65	9.70	9.33	9.49	9.42	qfq	83,436,042	793,523,227	-0.63%
2026-04-03	9.75	9.84	9.54	9.55	9.48	qfq	91,343,766	884,361,687	0.32%
2026-04-02	9.80	9.93	9.46	9.52	9.45	qfq	95,231,040	925,078,223	-2.46%
2026-04-01	9.73	9.85	9.57	9.76	9.69	qfq	95,905,410	932,185,851	3.17%
2026-03-31	9.68	9.77	9.36	9.46	9.39	qfq	85,205,874	811,611,981	-3.07%
2026-03-30	9.44	9.78	9.35	9.76	9.69	qfq	83,271,168	795,113,941	0.51%
2026-03-27	9.33	9.82	9.33	9.71	9.64	qfq	84,204,571	808,969,166	0.73%
2026-03-26	9.71	10.09	9.55	9.64	9.57	qfq	124,497,156	1,221,706,969	-1.63%
2026-03-25	9.60	9.93	9.60	9.80	9.73	qfq	120,382,979	1,180,357,935	4.14%
2026-03-24	9.40	9.47	9.05	9.41	9.34	qfq	115,700,303	1,073,657,858	2.84%
2026-03-23	9.69	9.79	9.07	9.15	9.08	qfq	160,418,274	1,516,547,048	-8.59%
2026-03-20	10.26	10.65	10.01	10.01	9.94	qfq	161,644,205	1,668,539,043	-0.79%
2026-03-19	10.27	10.36	10.00	10.09	10.02	qfq	129,675,465	1,316,531,130	-4.00%
2026-03-18	10.47	10.57	10.16	10.51	10.43	qfq	144,674,141	1,500,512,924	1.74%
2026-03-17	11.39	11.40	10.30	10.33	10.25	qfq	236,375,249	2,524,908,540	-8.83%
2026-03-16	11.61	11.68	11.00	11.33	11.25	qfq	312,139,670	3,521,114,139	-5.11%
2026-03-13	11.28	11.94	11.20	11.94	11.85	qfq	392,559,181	4,622,289,667	10.05%
2026-03-12	10.61	11.13	10.50	10.85	10.77	qfq	259,199,830	2,808,230,335	1.21%
2026-03-11	10.18	11.03	10.16	10.72	10.64	qfq	333,222,850	3,580,035,983	6.88%
2026-03-10	9.72	10.20	9.72	10.03	9.96	qfq	167,691,489	1,673,302,292	3.30%
2026-03-09	9.87	9.89	9.54	9.71	9.64	qfq	257,479,851	2,480,424,215	-8.40%
2026-03-06	11.24	11.24	10.43	10.60	10.52	qfq	362,303,879	3,910,316,300	3.72%
2026-03-05	10.22	10.22	10.22	10.22	10.14	qfq	21,821,402	223,014,728	10.01%
2026-03-04	9.20	9.56	9.17	9.29	9.22	qfq	89,979,818	841,633,600	-1.06%
2026-03-03	10.27	10.35	9.36	9.39	9.32	qfq	165,703,259	1,608,107,601	-8.66%
2026-03-02	10.39	10.75	10.16	10.28	10.20	qfq	126,468,861	1,311,599,637	-3.84%
2026-02-27	10.40	10.78	10.28	10.69	10.61	qfq	136,731,057	1,445,964,830	1.62%
2026-02-26	10.61	10.71	10.44	10.52	10.44	qfq	113,485,450	1,199,398,134	0.67%
2026-02-25	10.60	10.65	10.36	10.45	10.37	qfq	115,380,084	1,206,669,229	-1.23%
2026-02-24	11.03	11.03	10.28	10.58	10.50	qfq	150,254,774	1,591,018,253	-1.76%
2026-02-13	11.50	11.66	10.57	10.77	10.69	qfq	222,142,047	2,425,075,935	-6.35%
2026-02-12	11.28	11.82	10.90	11.50	11.42	qfq	280,259,678	3,174,875,606	1.50%
2026-02-11	11.90	12.43	11.32	11.33	11.25	qfq	482,274,234	5,706,421,404	-0.35%
2026-02-10	11.37	11.37	11.37	11.37	11.29	qfq	45,037,455	512,075,863	9.96%
2026-02-09	10.34	10.34	10.34	10.34	10.26	qfq	49,363,034	510,413,772	10.00%
2026-02-06	9.39	9.50	9.19	9.40	9.33	qfq	86,210,148	808,424,995	-0.63%
2026-02-05	9.54	9.60	9.18	9.46	9.39	qfq	107,111,386	1,003,970,745	-1.87%
2026-02-04	9.65	9.68	9.33	9.64	9.57	qfq	95,105,468	904,303,386	-0.62%
2026-02-03	9.49	9.89	9.45	9.70	9.63	qfq	105,212,939	1,019,529,723	4.30%
2026-02-02	9.59	9.83	9.29	9.30	9.23	qfq	121,571,861	1,151,279,895	-4.02%
2026-01-30	9.80	10.05	9.26	9.69	9.62	qfq	201,818,753	1,941,441,446	-1.62%
2026-01-29	10.48	11.10	9.77	9.85	9.78	qfq	211,389,294	2,199,957,257	-6.72%
2026-01-28	10.69	10.80	10.35	10.56	10.48	qfq	139,059,063	1,470,226,347	-2.67%
2026-01-27	9.91	10.93	9.90	10.85	10.77	qfq	206,888,834	2,172,944,223	9.05%
2026-01-26	10.00	10.54	9.95	9.95	9.88	qfq	153,190,935	1,561,293,631	-1.87%
2026-01-23	9.65	10.29	9.61	10.14	10.07	qfq	180,714,317	1,814,240,697	4.86%
2026-01-22	9.31	9.88	9.15	9.67	9.60	qfq	179,280,134	1,716,500,957	4.77%
2026-01-21	9.02	9.38	8.90	9.23	9.16	qfq	118,040,775	1,086,647,632	2.33%
2026-01-20	9.70	9.90	8.97	9.02	8.95	qfq	147,578,795	1,362,782,970	-4.04%
2026-01-19	9.21	9.62	8.71	9.40	9.33	qfq	186,842,624	1,717,393,848	2.29%
2026-01-16	8.78	9.30	8.66	9.19	9.12	qfq	230,364,780	2,061,859,350	5.63%
2026-01-15	9.14	9.23	8.68	8.70	8.64	qfq	275,284,336	2,417,509,881	-9.75%
2026-01-14	9.05	9.64	9.05	9.64	9.57	qfq	370,913,652	3,549,847,138	10.05%
2026-01-13	8.68	9.06	8.60	8.76	8.70	qfq	299,637,972	2,651,560,327	5.42%
2026-01-12	7.76	8.51	7.58	8.31	8.25	qfq	246,657,800	1,980,177,149	7.23%
2026-01-09	7.55	8.04	7.54	7.75	7.69	qfq	141,047,737	1,092,170,482	2.65%
2026-01-08	7.57	7.68	7.46	7.55	7.49	qfq	80,428,339	607,282,938	-0.79%
2026-01-07	7.52	7.72	7.48	7.61	7.55	qfq	105,233,080	800,592,896	1.06%
2026-01-06	7.43	7.61	7.40	7.53	7.47	qfq	104,443,123	782,095,413	1.76%
2026-01-05	7.47	7.56	7.35	7.40	7.35	qfq	87,741,847	651,488,347	-0.27%
2025-12-31	7.65	7.68	7.41	7.42	7.37	qfq	67,175,228	503,551,479	-2.50%
2025-12-30	7.71	7.78	7.57	7.61	7.55	qfq	88,463,477	676,594,689	-1.55%
2025-12-29	7.88	8.06	7.69	7.73	7.67	qfq	118,645,945	930,610,902	-1.02%
2025-12-26	7.47	8.08	7.47	7.81	7.75	qfq	163,760,255	1,284,945,440	4.27%
2025-12-25	7.50	7.57	7.33	7.49	7.43	qfq	194,440,681	1,449,205,519	0.81%
2025-12-24	6.72	7.43	6.71	7.43	7.38	qfq	183,103,463	1,329,866,479	10.07%
2025-12-23	6.88	6.91	6.70	6.75	6.70	qfq	53,532,883	363,907,368	-2.17%
2025-12-22	6.77	6.98	6.77	6.90	6.85	qfq	57,881,052	399,352,856	2.83%
2025-12-19	6.77	6.79	6.69	6.71	6.66	qfq	40,414,236	271,995,352	0.00%
2025-12-18	6.78	6.85	6.70	6.71	6.66	qfq	46,878,646	317,073,034	-2.19%
2025-12-17	6.68	6.89	6.64	6.86	6.81	qfq	68,861,390	465,896,412	2.69%
2025-12-16	6.88	6.90	6.64	6.68	6.63	qfq	65,542,260	440,248,970	-2.91%
2025-12-15	7.08	7.11	6.85	6.88	6.83	qfq	85,426,728	591,296,891	-3.64%
2025-12-12	7.21	7.27	7.01	7.14	7.09	qfq	97,282,528	692,979,637	-0.42%
2025-12-11	7.35	7.40	7.16	7.17	7.12	qfq	104,806,478	761,084,315	-2.05%
2025-12-10	6.90	7.42	6.90	7.32	7.27	qfq	155,896,642	1,124,194,500	5.63%
2025-12-09	6.86	7.09	6.86	6.93	6.88	qfq	91,663,995	639,876,244	0.58%
2025-12-08	6.82	6.94	6.78	6.89	6.84	qfq	79,179,814	544,534,300	1.17%
2025-12-05	6.64	6.90	6.56	6.81	6.76	qfq	83,130,562	561,804,817	2.87%
2025-12-04	6.67	6.69	6.52	6.62	6.57	qfq	57,611,890	379,914,991	-0.90%
2025-12-03	6.50	6.95	6.50	6.68	6.63	qfq	119,932,067	810,043,701	2.77%
2025-12-02	6.49	6.53	6.42	6.50	6.45	qfq	41,742,975	269,963,742	0.15%
2025-12-01	6.45	6.53	6.39	6.49	6.44	qfq	53,678,242	347,349,403	1.25%
2025-11-28	6.43	6.44	6.32	6.41	6.36	qfq	46,532,469	297,040,923	-0.62%
2025-11-27	6.37	6.60	6.36	6.45	6.40	qfq	86,964,334	564,016,969	1.10%
2025-11-26	6.33	6.48	6.31	6.38	6.33	qfq	86,056,789	550,670,576	1.92%
2025-11-25	6.02	6.38	6.01	6.26	6.21	qfq	80,207,708	501,112,020	4.86%
2025-11-24	5.95	6.03	5.86	5.97	5.93	qfq	35,825,046	212,618,173	1.53%
2025-11-21	6.09	6.11	5.86	5.88	5.84	qfq	62,710,030	373,302,329	-4.39%
2025-11-20	6.20	6.32	6.13	6.15	6.10	qfq	36,801,855	228,141,575	0.49%
2025-11-19	6.19	6.25	6.09	6.12	6.07	qfq	42,462,100	260,360,816	-0.97%
2025-11-18	6.18	6.23	6.15	6.18	6.13	qfq	27,953,092	172,907,465	0.00%
2025-11-17	6.21	6.25	6.14	6.18	6.13	qfq	31,367,064	194,115,247	-0.48%
2025-11-14	6.37	6.39	6.21	6.21	6.16	qfq	49,104,600	309,535,860	-3.12%
2025-11-13	6.38	6.48	6.35	6.41	6.36	qfq	47,171,632	302,801,553	0.16%
2025-11-12	6.47	6.58	6.30	6.40	6.35	qfq	61,589,647	394,058,912	-1.23%
2025-11-11	6.55	6.73	6.45	6.48	6.43	qfq	76,217,704	502,058,255	-0.31%
2025-11-10	6.35	6.67	6.32	6.50	6.45	qfq	93,001,993	605,395,768	3.34%
2025-11-07	6.41	6.44	6.29	6.29	6.24	qfq	57,453,850	364,279,706	-2.48%
2025-11-06	6.20	6.47	6.20	6.45	6.40	qfq	93,024,959	592,462,500	3.53%
2025-11-05	6.03	6.27	6.00	6.23	6.18	qfq	54,129,390	335,246,814	2.30%
2025-11-04	6.18	6.20	6.05	6.09	6.05	qfq	37,530,825	229,264,903	-1.77%
2025-11-03	6.15	6.24	6.02	6.20	6.15	qfq	50,877,000	310,968,391	0.81%
2025-10-31	6.13	6.22	6.12	6.15	6.10	qfq	40,861,969	252,130,479	0.33%
2025-10-30	6.26	6.27	6.10	6.13	6.08	qfq	55,663,350	343,322,736	-2.39%
2025-10-29	6.25	6.29	6.19	6.28	6.23	qfq	49,149,060	306,388,366	0.48%
2025-10-28	6.30	6.32	6.22	6.25	6.20	qfq	54,311,094	340,778,922	-1.11%
2025-10-27	6.30	6.43	6.29	6.32	6.27	qfq	81,240,850	515,893,364	0.80%
2025-10-24	6.18	6.36	6.15	6.27	6.22	qfq	101,063,630	631,811,636	1.13%
2025-10-23	6.30	6.38	6.08	6.20	6.15	qfq	109,458,849	680,951,479	0.49%
2025-10-22	6.07	6.19	6.02	6.17	6.12	qfq	61,141,828	374,659,804	0.98%
2025-10-21	5.97	6.18	5.93	6.11	6.07	qfq	82,252,463	499,377,921	2.69%
2025-10-20	5.99	6.03	5.91	5.95	5.91	qfq	49,768,127	297,138,023	1.19%
2025-10-17	6.13	6.15	5.88	5.88	5.84	qfq	81,623,896	487,368,752	-4.23%
2025-10-16	6.16	6.18	6.10	6.14	6.09	qfq	46,481,764	284,900,838	-1.29%
2025-10-15	6.12	6.24	6.02	6.22	6.17	qfq	71,840,492	439,292,792	1.47%
2025-10-14	6.41	6.45	6.09	6.13	6.08	qfq	112,263,485	699,205,262	-3.77%
2025-10-13	6.28	6.40	6.19	6.37	6.32	qfq	103,521,839	652,784,712	-3.78%
2025-10-10	6.68	6.79	6.53	6.62	6.57	qfq	78,157,632	518,654,540	-0.90%
2025-10-09	6.66	6.83	6.65	6.68	6.63	qfq	93,789,772	632,693,957	0.91%
2025-09-30	6.76	6.77	6.59	6.62	6.57	qfq	86,488,046	575,325,084	-1.78%
2025-09-29	6.69	6.77	6.56	6.74	6.69	qfq	105,801,949	707,072,418	0.15%
2025-09-26	6.92	6.99	6.71	6.73	6.68	qfq	106,546,361	729,741,081	-2.75%
2025-09-25	6.98	7.07	6.84	6.92	6.87	qfq	131,501,234	915,327,278	-0.72%
2025-09-24	6.75	7.05	6.69	6.97	6.92	qfq	155,791,695	1,073,666,270	2.65%
2025-09-23	7.08	7.15	6.62	6.79	6.74	qfq	203,530,083	1,386,898,803	-3.96%
2025-09-22	7.16	7.36	6.99	7.07	7.02	qfq	239,272,228	1,712,369,892	3.51%
2025-09-19	6.75	7.11	6.66	6.83	6.78	qfq	223,181,581	1,535,040,753	2.25%
2025-09-18	6.67	6.96	6.60	6.68	6.63	qfq	281,734,816	1,906,099,287	3.09%
2025-09-17	6.48	6.72	6.42	6.48	6.43	qfq	159,956,391	1,045,427,868	-1.22%
2025-09-16	6.67	6.73	6.48	6.56	6.51	qfq	201,473,083	1,325,207,689	-1.80%
2025-09-15	6.49	6.99	6.33	6.68	6.63	qfq	387,285,841	2,556,215,275	2.30%
2025-09-12	6.08	6.53	5.98	6.53	6.48	qfq	224,827,374	1,434,357,060	9.93%
2025-09-11	5.71	5.99	5.64	5.94	5.90	qfq	181,036,474	1,056,135,583	4.03%
2025-09-10	5.57	5.84	5.51	5.71	5.67	qfq	127,994,977	723,480,861	3.63%
2025-09-09	5.71	5.75	5.48	5.51	5.47	qfq	103,449,645	577,698,598	-3.84%
2025-09-08	5.80	5.81	5.66	5.73	5.69	qfq	97,102,480	554,980,970	-1.21%
2025-09-05	5.53	5.82	5.48	5.80	5.76	qfq	150,625,984	857,115,909	4.88%
2025-09-04	5.81	5.87	5.39	5.53	5.49	qfq	173,910,813	978,147,433	-3.49%
2025-09-03	5.61	5.92	5.45	5.73	5.69	qfq	189,194,159	1,070,541,923	2.14%
2025-09-02	5.87	5.87	5.56	5.61	5.57	qfq	141,338,295	806,388,359	-3.44%
2025-09-01	5.67	5.93	5.65	5.81	5.77	qfq	184,885,117	1,073,413,140	3.94%
2025-08-29	5.78	5.78	5.58	5.59	5.55	qfq	124,139,470	699,248,668	-2.61%
2025-08-28	5.62	5.85	5.51	5.74	5.70	qfq	199,876,884	1,134,755,223	1.41%
2025-08-27	5.68	6.02	5.63	5.66	5.62	qfq	299,640,333	1,741,509,298	1.43%
2025-08-26	5.41	5.64	5.34	5.58	5.54	qfq	173,837,043	950,607,264	2.57%
2025-08-25	5.60	5.70	5.40	5.44	5.40	qfq	234,102,376	1,281,884,429	-1.45%
2025-08-22	5.30	5.61	5.22	5.52	5.48	qfq	338,932,184	1,838,053,033	0.91%
2025-08-21	5.09	5.47	5.08	5.47	5.43	qfq	304,573,392	1,654,958,800	10.06%
2025-08-20	4.86	5.01	4.83	4.97	4.93	qfq	87,610,503	431,865,121	1.84%
2025-08-19	4.84	4.93	4.81	4.88	4.84	qfq	81,486,956	397,797,359	0.62%
2025-08-18	4.69	4.88	4.68	4.85	4.81	qfq	123,330,543	595,320,990	4.30%
2025-08-15	4.50	4.71	4.49	4.65	4.62	qfq	64,888,738	300,140,137	3.10%
2025-08-14	4.59	4.61	4.49	4.51	4.48	qfq	40,084,200	182,203,733	-1.53%
2025-08-13	4.56	4.59	4.54	4.58	4.55	qfq	37,876,400	173,035,054	0.44%
2025-08-12	4.57	4.58	4.52	4.56	4.53	qfq	30,161,178	137,244,258	0.22%
2025-08-11	4.49	4.57	4.49	4.55	4.52	qfq	34,534,294	156,845,514	1.11%
2025-08-08	4.54	4.54	4.49	4.50	4.47	qfq	25,199,996	113,575,549	-0.88%
2025-08-07	4.58	4.60	4.53	4.54	4.51	qfq	27,932,774	127,206,061	-0.66%
2025-08-06	4.56	4.58	4.54	4.57	4.54	qfq	25,480,307	116,277,749	-0.22%
2025-08-05	4.51	4.59	4.50	4.58	4.55	qfq	33,918,598	154,753,615	1.55%
2025-08-04	4.49	4.52	4.47	4.51	4.48	qfq	29,229,989	131,225,973	-0.22%
2025-08-01	4.50	4.53	4.47	4.52	4.49	qfq	31,684,832	142,538,689	0.44%
2025-07-31	4.55	4.59	4.48	4.50	4.47	qfq	42,477,635	192,350,281	-1.75%
2025-07-30	4.63	4.63	4.55	4.58	4.55	qfq	34,819,150	160,052,805	-1.08%
2025-07-29	4.65	4.66	4.58	4.63	4.60	qfq	37,868,680	174,460,008	-0.43%
2025-07-28	4.69	4.70	4.64	4.65	4.62	qfq	30,720,142	143,166,133	-0.64%
2025-07-25	4.70	4.71	4.67	4.68	4.65	qfq	31,591,819	148,140,691	-0.21%
2025-07-24	4.66	4.69	4.64	4.69	4.66	qfq	39,894,188	186,248,004	1.08%
2025-07-23	4.65	4.71	4.62	4.64	4.61	qfq	42,961,581	200,469,857	-0.43%
2025-07-22	4.67	4.68	4.60	4.66	4.63	qfq	43,113,719	200,209,232	-0.21%
2025-07-21	4.66	4.68	4.64	4.67	4.64	qfq	34,132,458	159,196,146	0.21%
2025-07-18	4.71	4.72	4.64	4.66	4.63	qfq	40,809,600	190,249,859	-0.64%
2025-07-17	4.62	4.72	4.62	4.69	4.66	qfq	75,055,450	351,354,019	3.08%
2025-07-16	4.55	4.59	4.54	4.55	4.52	qfq	25,185,000	114,927,551	-0.22%
2025-07-15	4.59	4.61	4.53	4.56	4.53	qfq	38,259,550	174,448,035	-0.65%
2025-07-14	4.58	4.65	4.57	4.59	4.56	qfq	41,257,850	190,094,806	0.66%
2025-07-11	4.56	4.58	4.53	4.56	4.53	qfq	45,301,422	206,337,377	-0.22%
2025-07-10	4.50	4.60	4.49	4.57	4.54	qfq	56,788,300	259,456,417	2.01%
2025-07-09	4.52	4.54	4.47	4.48	4.45	qfq	44,216,611	198,853,816	-0.88%
2025-07-08	4.43	4.58	4.43	4.52	4.49	qfq	96,601,567	435,808,196	3.67%
2025-07-07	4.35	4.37	4.33	4.36	4.33	qfq	19,840,100	86,335,427	0.00%
2025-07-04	4.40	4.40	4.35	4.36	4.33	qfq	29,649,700	129,522,551	-0.91%
2025-07-03	4.37	4.41	4.36	4.40	4.37	qfq	33,747,323	147,910,482	0.92%
2025-07-02	4.39	4.39	4.34	4.36	4.33	qfq	24,599,650	107,140,783	-0.68%
2025-07-01	4.37	4.40	4.36	4.39	4.36	qfq	27,622,800	120,943,845	0.23%
2025-06-30	4.39	4.42	4.37	4.38	4.35	qfq	31,023,188	136,185,632	0.00%
2025-06-27	4.30	4.42	4.29	4.38	4.35	qfq	49,477,800	216,195,419	1.86%
2025-06-26	4.33	4.35	4.29	4.30	4.27	qfq	30,317,000	131,010,074	-0.92%
2025-06-25	4.31	4.35	4.27	4.34	4.31	qfq	34,888,830	150,423,344	0.93%
2025-06-24	4.22	4.31	4.21	4.30	4.27	qfq	28,327,700	121,191,489	2.38%
2025-06-23	4.15	4.21	4.12	4.20	4.17	qfq	19,990,200	83,352,436	0.72%
2025-06-20	4.17	4.22	4.16	4.17	4.14	qfq	20,058,700	83,981,111	-0.24%
2025-06-19	4.28	4.29	4.16	4.18	4.15	qfq	34,011,899	143,337,553	-2.34%
2025-06-18	4.30	4.31	4.27	4.28	4.25	qfq	19,700,900	84,480,575	-0.70%
2025-06-17	4.31	4.33	4.29	4.31	4.28	qfq	19,175,652	82,551,169	0.00%
2025-06-16	4.30	4.33	4.29	4.31	4.28	qfq	19,398,500	83,544,443	0.47%
2025-06-13	4.35	4.36	4.28	4.29	4.26	qfq	28,041,743	121,050,884	-1.61%
2025-06-12	4.36	4.38	4.33	4.36	4.33	qfq	21,495,800	93,788,794	-0.23%
2025-06-11	4.35	4.40	4.33	4.37	4.34	qfq	26,645,500	116,451,583	-1.58%
2025-06-10	4.49	4.50	4.40	4.44	4.30	qfq	31,081,650	138,393,159	-1.11%
2025-06-09	4.44	4.50	4.43	4.49	4.35	qfq	33,403,337	149,296,686	1.58%
2025-06-06	4.42	4.43	4.38	4.42	4.28	qfq	27,019,100	118,905,509	0.23%
2025-06-05	4.39	4.42	4.37	4.41	4.27	qfq	26,142,238	114,800,654	0.46%
2025-06-04	4.33	4.39	4.33	4.39	4.25	qfq	26,210,085	114,527,506	1.62%
2025-06-03	4.31	4.33	4.30	4.32	4.18	qfq	22,015,858	95,066,151	0.00%
2025-05-30	4.39	4.39	4.31	4.32	4.18	qfq	30,064,000	130,307,633	-2.04%
2025-05-29	4.32	4.42	4.32	4.41	4.27	qfq	31,952,628	140,155,052	2.08%
2025-05-28	4.35	4.37	4.31	4.32	4.18	qfq	18,899,005	81,880,437	-0.46%
2025-05-27	4.38	4.38	4.33	4.34	4.20	qfq	21,883,035	95,130,003	-0.91%
2025-05-26	4.33	4.39	4.33	4.38	4.24	qfq	20,315,938	88,572,314	0.69%
2025-05-23	4.41	4.45	4.35	4.35	4.21	qfq	30,212,455	132,932,325	-1.58%
2025-05-22	4.46	4.49	4.41	4.42	4.28	qfq	29,481,670	130,945,413	-1.12%
2025-05-21	4.51	4.52	4.46	4.47	4.33	qfq	25,475,300	114,258,218	-1.11%
2025-05-20	4.48	4.54	4.44	4.52	4.38	qfq	31,099,217	139,836,273	1.12%
2025-05-19	4.46	4.48	4.43	4.47	4.33	qfq	26,802,462	119,462,263	0.45%
2025-05-16	4.47	4.50	4.44	4.45	4.31	qfq	25,170,751	112,394,046	-0.67%
2025-05-15	4.56	4.56	4.46	4.48	4.34	qfq	37,911,438	170,516,071	-1.54%
2025-05-14	4.53	4.58	4.50	4.55	4.41	qfq	38,350,950	173,812,044	0.22%
2025-05-13	4.66	4.68	4.53	4.54	4.40	qfq	58,037,853	266,765,575	-0.22%
2025-05-12	4.51	4.56	4.51	4.55	4.41	qfq	36,284,850	164,590,305	1.79%
2025-05-09	4.54	4.55	4.44	4.47	4.33	qfq	36,655,300	164,140,460	-1.54%
2025-05-08	4.45	4.56	4.44	4.54	4.40	qfq	48,858,200	220,976,988	1.79%
2025-05-07	4.49	4.52	4.42	4.46	4.32	qfq	45,612,270	203,393,748	0.22%
2025-05-06	4.34	4.47	4.33	4.45	4.31	qfq	48,662,388	215,079,437	3.25%
2025-04-30	4.28	4.35	4.28	4.31	4.18	qfq	34,619,050	149,772,622	0.70%
2025-04-29	4.29	4.33	4.26	4.28	4.15	qfq	26,795,514	115,125,334	-0.47%
2025-04-28	4.39	4.41	4.29	4.30	4.17	qfq	44,760,519	194,015,639	-2.27%
2025-04-25	4.39	4.43	4.34	4.40	4.26	qfq	46,417,400	203,598,503	-0.45%
2025-04-24	4.48	4.49	4.41	4.42	4.28	qfq	34,289,600	152,465,208	-1.34%
2025-04-23	4.46	4.50	4.44	4.48	4.34	qfq	42,926,102	192,121,486	1.13%
2025-04-22	4.46	4.50	4.42	4.43	4.29	qfq	34,530,625	153,233,423	-0.89%
2025-04-21	4.41	4.47	4.39	4.47	4.33	qfq	32,195,905	142,938,519	0.90%
2025-04-18	4.40	4.43	4.35	4.43	4.29	qfq	34,162,625	149,928,137	0.91%
2025-04-17	4.42	4.48	4.39	4.39	4.25	qfq	38,953,518	172,861,938	-1.79%
2025-04-16	4.52	4.53	4.41	4.47	4.33	qfq	31,587,950	141,186,776	-1.76%
2025-04-15	4.54	4.57	4.50	4.55	4.41	qfq	29,700,871	134,663,384	-0.22%
2025-04-14	4.63	4.66	4.54	4.56	4.42	qfq	50,061,600	229,555,474	1.11%
2025-04-11	4.40	4.57	4.39	4.51	4.37	qfq	55,359,355	248,979,926	1.81%
2025-04-10	4.55	4.59	4.43	4.43	4.29	qfq	68,787,346	308,790,960	2.78%
2025-04-09	4.23	4.35	4.08	4.31	4.18	qfq	80,693,397	343,191,707	-0.23%
2025-04-08	4.55	4.56	4.23	4.32	4.18	qfq	115,695,082	503,515,364	-6.70%
2025-04-07	4.70	4.82	4.63	4.63	4.49	qfq	56,806,800	264,921,797	-9.92%
2025-04-03	5.15	5.22	5.11	5.14	4.98	qfq	48,473,183	250,032,365	-1.72%
2025-04-02	5.23	5.28	5.21	5.23	5.07	qfq	27,221,477	142,545,937	0.00%
2025-04-01	5.21	5.28	5.19	5.23	5.07	qfq	36,730,650	192,469,378	0.58%
2025-03-31	5.25	5.27	5.14	5.20	5.04	qfq	46,310,150	240,598,118	-1.33%
2025-03-28	5.34	5.37	5.27	5.27	5.11	qfq	40,486,932	214,651,132	-1.50%
2025-03-27	5.36	5.39	5.29	5.35	5.18	qfq	39,753,500	212,422,695	-0.37%
2025-03-26	5.36	5.40	5.35	5.37	5.20	qfq	35,073,328	188,689,476	0.00%
2025-03-25	5.39	5.41	5.35	5.37	5.20	qfq	47,510,900	255,475,127	-0.19%
2025-03-24	5.42	5.47	5.29	5.38	5.21	qfq	61,770,800	331,657,967	-1.10%
2025-03-21	5.54	5.57	5.42	5.44	5.27	qfq	62,737,800	344,447,804	-1.63%
2025-03-20	5.57	5.59	5.52	5.53	5.36	qfq	48,340,633	268,441,270	-0.72%
2025-03-19	5.60	5.62	5.53	5.57	5.40	qfq	51,726,411	288,175,378	-1.07%
2025-03-18	5.68	5.69	5.60	5.63	5.45	qfq	56,658,838	319,154,239	-0.35%
2025-03-17	5.69	5.72	5.63	5.65	5.47	qfq	69,116,070	391,674,204	0.00%
2025-03-14	5.57	5.68	5.52	5.65	5.47	qfq	99,106,366	556,906,669	1.62%
2025-03-13	5.58	5.63	5.49	5.56	5.39	qfq	76,789,250	426,426,318	-0.18%
2025-03-12	5.63	5.65	5.56	5.57	5.40	qfq	71,481,301	399,408,659	-0.89%
2025-03-11	5.44	5.68	5.41	5.62	5.44	qfq	132,675,256	739,790,482	1.81%
2025-03-10	5.47	5.58	5.43	5.52	5.35	qfq	80,400,522	441,832,755	0.36%
2025-03-07	5.51	5.60	5.46	5.50	5.33	qfq	76,296,235	422,098,781	-0.72%
2025-03-06	5.47	5.57	5.47	5.54	5.37	qfq	79,128,941	437,037,721	2.03%
2025-03-05	5.47	5.50	5.37	5.43	5.26	qfq	49,536,973	268,250,970	-0.73%
2025-03-04	5.31	5.49	5.31	5.47	5.30	qfq	63,527,384	345,163,710	2.24%
2025-03-03	5.33	5.44	5.27	5.35	5.18	qfq	67,806,134	364,078,949	1.33%
2025-02-28	5.47	5.49	5.28	5.28	5.11	qfq	84,291,306	452,973,274	-4.17%
2025-02-27	5.61	5.62	5.43	5.51	5.34	qfq	93,250,100	513,500,007	-1.61%
2025-02-26	5.56	5.64	5.51	5.60	5.42	qfq	97,969,933	547,283,608	0.90%
2025-02-25	5.47	5.63	5.42	5.55	5.38	qfq	103,119,144	571,977,054	0.00%
2025-02-24	5.55	5.60	5.46	5.55	5.38	qfq	101,165,873	560,053,769	0.36%
2025-02-21	5.38	5.54	5.34	5.53	5.36	qfq	108,044,533	589,695,060	2.79%
2025-02-20	5.36	5.43	5.29	5.38	5.21	qfq	75,738,227	405,624,626	0.19%
2025-02-19	5.27	5.37	5.25	5.37	5.20	qfq	62,101,668	331,290,168	1.70%
2025-02-18	5.48	5.52	5.26	5.28	5.11	qfq	92,760,845	500,336,532	-3.83%
2025-02-17	5.51	5.58	5.44	5.49	5.32	qfq	88,913,110	488,915,541	-0.18%
2025-02-14	5.48	5.53	5.47	5.50	5.33	qfq	61,710,778	339,501,818	0.00%
2025-02-13	5.59	5.59	5.46	5.50	5.33	qfq	81,281,769	447,690,486	-1.43%
2025-02-12	5.47	5.59	5.46	5.58	5.41	qfq	80,239,953	443,834,488	1.64%
2025-02-11	5.58	5.59	5.45	5.49	5.32	qfq	79,815,583	438,301,939	-1.44%
2025-02-10	5.64	5.66	5.53	5.57	5.40	qfq	92,184,258	513,094,466	-0.71%
2025-02-07	5.50	5.67	5.49	5.61	5.43	qfq	119,820,486	669,690,804	1.63%
2025-02-06	5.34	5.52	5.32	5.52	5.35	qfq	95,587,412	522,340,148	2.99%
2025-02-05	5.39	5.42	5.31	5.36	5.19	qfq	62,660,342	336,678,071	0.19%
2025-01-27	5.50	5.52	5.34	5.35	5.18	qfq	68,965,292	372,163,184	-2.19%
2025-01-24	5.39	5.48	5.38	5.47	5.30	qfq	67,571,580	367,872,262	1.11%
2025-01-23	5.50	5.59	5.40	5.41	5.24	qfq	105,541,723	579,502,064	-0.73%
2025-01-22	5.45	5.51	5.40	5.45	5.28	qfq	83,221,652	453,494,885	-0.55%
2025-01-21	5.41	5.51	5.39	5.48	5.31	qfq	118,375,414	646,147,108	2.05%
2025-01-20	5.40	5.49	5.35	5.37	5.20	qfq	102,448,543	554,473,052	0.37%
2025-01-17	5.34	5.41	5.28	5.35	5.18	qfq	95,277,467	509,825,029	-0.19%
2025-01-16	5.26	5.41	5.24	5.36	5.19	qfq	149,514,371	796,823,083	2.29%
2025-01-15	5.30	5.31	5.18	5.24	5.08	qfq	82,864,912	433,965,793	-1.32%
2025-01-14	5.09	5.34	5.06	5.31	5.14	qfq	115,886,092	605,344,617	4.94%
2025-01-13	5.06	5.12	4.97	5.06	4.90	qfq	84,990,108	428,417,668	-0.98%
2025-01-10	5.30	5.35	5.11	5.11	4.95	qfq	120,373,682	629,904,661	-3.58%
2025-01-09	5.25	5.38	5.23	5.30	5.13	qfq	104,631,125	557,160,042	-0.38%
2025-01-08	5.42	5.43	5.13	5.32	5.15	qfq	152,783,231	805,352,037	-2.21%
2025-01-07	5.28	5.45	5.22	5.44	5.27	qfq	147,957,566	795,388,078	3.03%
2025-01-06	5.34	5.41	5.20	5.28	5.11	qfq	142,640,700	756,140,250	-0.94%
2025-01-03	5.67	5.70	5.30	5.33	5.16	qfq	189,273,356	1,032,923,485	-5.50%
2025-01-02	5.78	5.88	5.57	5.64	5.46	qfq	184,583,454	1,054,593,445	-2.42%
2024-12-31	6.12	6.16	5.76	5.78	5.60	qfq	245,385,773	1,445,682,822	-5.56%
2024-12-30	6.13	6.45	6.08	6.12	5.93	qfq	285,859,314	1,779,693,693	-0.49%
2024-12-27	6.19	6.47	6.03	6.15	5.96	qfq	448,769,873	2,787,682,177	-0.65%
2024-12-26	5.62	6.19	5.62	6.19	6.00	qfq	187,418,066	1,127,452,720	9.95%
2024-12-25	5.81	6.21	5.61	5.63	5.45	qfq	435,313,506	2,569,441,673	-4.90%
2024-12-24	6.20	6.37	5.86	5.92	5.73	qfq	580,795,364	3,565,372,017	2.25%
2024-12-23	5.71	5.79	5.58	5.79	5.61	qfq	119,903,849	689,325,943	10.08%
2024-12-20	5.23	5.31	5.23	5.26	5.10	qfq	50,383,200	265,331,472	0.00%
2024-12-19	5.09	5.27	5.08	5.26	5.10	qfq	64,213,837	334,396,644	2.14%
2024-12-18	5.09	5.18	5.07	5.15	4.99	qfq	38,782,418	199,220,417	1.38%
2024-12-17	5.13	5.18	5.06	5.08	4.92	qfq	48,124,400	245,903,712	-1.55%
2024-12-16	5.24	5.26	5.12	5.16	5.00	qfq	53,912,950	279,262,190	-1.71%
2024-12-13	5.29	5.35	5.24	5.25	5.09	qfq	57,561,800	303,709,484	-1.13%
2024-12-12	5.35	5.37	5.23	5.31	5.14	qfq	71,650,539	378,609,811	-0.93%
2024-12-11	5.17	5.39	5.16	5.36	5.19	qfq	107,720,477	572,326,221	3.68%
2024-12-10	5.33	5.34	5.17	5.17	5.01	qfq	73,093,697	383,693,283	-0.58%
2024-12-09	5.18	5.31	5.15	5.20	5.04	qfq	67,104,865	350,577,856	0.78%
2024-12-06	5.11	5.18	5.09	5.16	5.00	qfq	50,606,040	260,166,589	1.18%
2024-12-05	5.04	5.12	5.03	5.10	4.94	qfq	36,409,941	185,175,226	0.79%
2024-12-04	5.13	5.14	5.02	5.06	4.90	qfq	42,869,140	217,603,619	-1.17%
2024-12-03	5.15	5.16	5.06	5.12	4.96	qfq	50,196,443	256,317,113	-0.78%
2024-12-02	5.12	5.18	5.10	5.16	5.00	qfq	58,337,259	300,027,254	0.78%
2024-11-29	5.09	5.16	5.03	5.12	4.96	qfq	53,217,941	271,189,138	0.59%
2024-11-28	5.11	5.20	5.08	5.09	4.93	qfq	56,336,800	288,785,997	-0.20%
2024-11-27	4.86	5.10	4.77	5.10	4.94	qfq	70,973,714	351,746,492	4.08%
2024-11-26	4.90	4.93	4.86	4.90	4.75	qfq	39,338,773	192,851,833	0.20%
2024-11-25	4.94	4.97	4.83	4.89	4.74	qfq	48,828,914	238,882,054	-0.81%
2024-11-22	5.13	5.16	4.92	4.93	4.78	qfq	74,529,188	377,167,870	-3.90%
2024-11-21	5.17	5.17	5.09	5.13	4.97	qfq	51,092,063	262,099,480	-0.97%
2024-11-20	5.13	5.20	5.10	5.18	5.02	qfq	56,240,902	290,138,841	0.19%
2024-11-19	5.08	5.17	5.03	5.17	5.01	qfq	53,039,102	270,344,533	2.17%
2024-11-18	5.15	5.19	5.03	5.06	4.90	qfq	66,681,987	341,009,930	-1.17%
2024-11-15	5.22	5.27	5.10	5.12	4.96	qfq	68,288,379	355,004,895	-2.48%
2024-11-14	5.43	5.46	5.23	5.25	5.09	qfq	83,431,488	445,027,830	-4.02%
2024-11-13	5.46	5.56	5.38	5.47	5.30	qfq	87,857,205	478,764,577	-0.73%
2024-11-12	5.53	5.68	5.42	5.51	5.34	qfq	150,979,642	834,330,362	-0.18%
2024-11-11	5.46	5.64	5.36	5.52	5.35	qfq	167,637,634	923,609,068	1.28%
2024-11-08	5.30	5.52	5.22	5.45	5.28	qfq	185,934,893	997,013,151	3.42%
2024-11-07	5.15	5.27	5.11	5.27	5.11	qfq	104,900,643	546,675,573	1.35%
2024-11-06	5.24	5.31	5.15	5.20	5.04	qfq	115,794,647	604,786,990	-0.76%
2024-11-05	5.11	5.25	5.08	5.24	5.08	qfq	99,345,124	515,458,291	2.14%
2024-11-04	5.07	5.17	5.05	5.13	4.97	qfq	67,904,819	347,188,004	0.59%
2024-11-01	5.31	5.34	5.09	5.10	4.94	qfq	119,285,898	617,876,331	-4.14%
2024-10-31	5.45	5.47	5.27	5.32	5.15	qfq	146,961,825	782,513,097	-1.85%
2024-10-30	5.16	5.44	5.12	5.42	5.25	qfq	160,216,101	852,162,632	4.43%
2024-10-29	5.29	5.39	5.17	5.19	5.03	qfq	131,827,026	693,649,778	-1.89%
2024-10-28	5.25	5.30	5.14	5.29	5.12	qfq	143,495,436	749,715,222	0.00%
2024-10-25	5.17	5.35	5.13	5.29	5.12	qfq	159,766,924	840,137,301	3.73%
2024-10-24	5.03	5.14	5.01	5.10	4.94	qfq	116,825,771	593,807,803	0.79%
2024-10-23	5.28	5.29	5.05	5.06	4.90	qfq	260,460,823	1,342,557,434	-3.44%
2024-10-22	5.01	5.24	4.97	5.24	5.08	qfq	276,459,063	1,425,073,701	10.08%
2024-10-21	4.76	4.82	4.65	4.76	4.61	qfq	105,194,446	497,614,550	0.42%
2024-10-18	4.53	4.82	4.51	4.74	4.59	qfq	122,836,204	573,292,831	4.64%
2024-10-17	4.63	4.75	4.51	4.53	4.39	qfq	104,338,028	483,178,681	-1.52%
2024-10-16	4.57	4.66	4.54	4.60	4.46	qfq	81,054,029	372,532,020	-1.29%
2024-10-15	4.99	4.99	4.63	4.66	4.51	qfq	152,835,650	731,673,422	-6.24%
2024-10-14	5.08	5.11	4.88	4.97	4.81	qfq	115,244,866	571,742,607	-1.78%
2024-10-11	5.27	5.31	5.00	5.06	4.90	qfq	45,858,949	234,552,226	-4.35%
2024-10-10	5.35	5.46	5.23	5.29	5.12	qfq	49,209,854	263,021,648	-0.56%
2024-10-09	5.59	5.67	5.26	5.32	5.15	qfq	74,323,890	404,555,356	-6.34%
2024-10-08	5.92	5.92	5.46	5.68	5.50	qfq	88,329,923	504,387,155	5.58%
2024-09-30	5.14	5.41	5.05	5.38	5.21	qfq	83,092,700	435,619,437	7.82%
2024-09-27	4.93	5.05	4.88	4.99	4.83	qfq	46,435,850	229,822,558	2.67%
2024-09-26	4.62	4.86	4.61	4.86	4.71	qfq	29,969,537	142,316,612	4.52%
2024-09-25	4.63	4.74	4.62	4.65	4.50	qfq	31,728,168	148,812,227	0.87%
2024-09-24	4.46	4.61	4.44	4.61	4.47	qfq	27,035,175	122,763,726	3.60%
2024-09-23	4.40	4.51	4.38	4.45	4.31	qfq	13,061,186	58,223,663	0.91%
2024-09-20	4.50	4.51	4.40	4.41	4.27	qfq	19,431,650	86,151,597	-2.22%
2024-09-19	4.41	4.59	4.38	4.51	4.37	qfq	30,753,919	138,458,639	2.50%
2024-09-18	4.30	4.42	4.21	4.40	4.26	qfq	28,013,937	120,958,336	1.38%
2024-09-13	4.29	4.36	4.26	4.34	4.20	qfq	22,913,600	98,837,731	0.93%
2024-09-12	4.39	4.45	4.28	4.30	4.17	qfq	27,113,228	117,737,117	-2.27%
2024-09-11	4.48	4.49	4.37	4.40	4.26	qfq	22,031,900	97,470,780	-1.79%
2024-09-10	4.56	4.57	4.42	4.48	4.34	qfq	29,490,481	131,809,441	-1.75%
2024-09-09	4.62	4.64	4.48	4.56	4.42	qfq	40,181,445	182,103,659	-1.94%
2024-09-06	4.62	4.69	4.58	4.65	4.50	qfq	29,672,524	138,032,742	0.87%
2024-09-05	4.62	4.66	4.58	4.61	4.47	qfq	14,303,796	65,937,753	0.00%
2024-09-04	4.62	4.66	4.57	4.61	4.47	qfq	16,447,500	76,008,951	-0.43%
2024-09-03	4.54	4.69	4.54	4.63	4.49	qfq	18,994,800	87,978,916	1.54%
2024-09-02	4.68	4.68	4.55	4.56	4.42	qfq	28,484,000	131,248,997	-2.15%
2024-08-30	4.55	4.74	4.55	4.66	4.51	qfq	30,246,283	141,447,135	2.19%
2024-08-29	4.48	4.60	4.48	4.56	4.42	qfq	15,625,400	70,995,372	1.33%
2024-08-28	4.51	4.57	4.48	4.50	4.36	qfq	16,151,783	72,890,646	-1.10%
2024-08-27	4.62	4.63	4.53	4.55	4.41	qfq	17,069,900	77,866,637	-2.15%
2024-08-26	4.67	4.69	4.60	4.65	4.50	qfq	13,990,550	65,118,545	0.22%
2024-08-23	4.58	4.69	4.57	4.64	4.49	qfq	17,015,129	78,780,923	0.87%
2024-08-22	4.61	4.64	4.57	4.60	4.46	qfq	15,038,079	69,207,096	-0.43%
2024-08-21	4.61	4.66	4.61	4.62	4.48	qfq	11,973,350	55,442,533	-0.43%
2024-08-20	4.71	4.72	4.61	4.64	4.49	qfq	19,514,270	90,599,216	-1.69%
2024-08-19	4.67	4.82	4.66	4.72	4.57	qfq	23,504,023	111,504,400	0.21%
2024-08-16	4.77	4.80	4.70	4.71	4.56	qfq	19,276,595	91,416,192	-0.84%
2024-08-15	4.72	4.84	4.70	4.75	4.60	qfq	24,744,764	117,960,422	0.64%
2024-08-14	4.79	4.79	4.67	4.72	4.57	qfq	19,968,050	93,954,968	-0.84%
2024-08-13	4.70	4.78	4.69	4.76	4.61	qfq	21,897,494	103,947,434	1.71%
2024-08-12	4.66	4.73	4.65	4.68	4.53	qfq	20,497,337	95,992,293	-0.43%
2024-08-09	4.72	4.78	4.69	4.70	4.55	qfq	19,946,203	94,227,847	0.21%
2024-08-08	4.73	4.75	4.64	4.69	4.54	qfq	26,121,102	122,563,016	-0.42%
2024-08-07	4.74	4.80	4.64	4.71	4.56	qfq	38,252,933	181,055,044	0.21%
2024-08-06	4.93	4.99	4.58	4.70	4.55	qfq	75,348,829	354,759,167	-5.05%
2024-08-05	4.94	5.08	4.89	4.95	4.80	qfq	26,738,306	133,386,140	-0.80%
2024-08-02	5.05	5.11	4.97	4.99	4.83	qfq	24,767,454	124,835,631	-1.77%
2024-08-01	5.07	5.12	5.02	5.08	4.92	qfq	28,186,151	142,801,416	0.59%
2024-07-31	4.70	5.08	4.70	5.05	4.89	qfq	45,005,456	222,818,846	6.99%
2024-07-30	4.75	4.79	4.70	4.72	4.57	qfq	21,037,841	99,480,986	-1.46%
2024-07-29	4.77	4.85	4.70	4.79	4.64	qfq	23,718,561	113,495,779	0.42%
2024-07-26	4.57	4.80	4.57	4.77	4.62	qfq	32,711,340	154,378,936	4.61%
2024-07-25	4.59	4.64	4.54	4.56	4.42	qfq	24,832,700	113,470,989	-1.51%
2024-07-24	4.58	4.73	4.57	4.63	4.49	qfq	37,849,550	175,544,180	0.43%
2024-07-23	4.85	4.85	4.59	4.61	4.47	qfq	36,182,730	170,013,960	-4.75%
2024-07-22	4.89	4.92	4.78	4.84	4.69	qfq	28,160,825	136,011,214	-0.41%
2024-07-19	4.96	4.96	4.83	4.86	4.71	qfq	36,276,525	177,422,283	-2.02%
2024-07-18	4.94	5.00	4.88	4.96	4.80	qfq	28,622,537	141,449,599	-0.60%
2024-07-17	5.08	5.11	4.96	4.99	4.83	qfq	34,758,579	174,462,273	-1.96%
2024-07-16	5.02	5.10	5.01	5.09	4.93	qfq	30,343,772	153,692,780	0.99%
2024-07-15	5.01	5.08	4.95	5.04	4.88	qfq	33,674,085	169,094,016	1.20%
2024-07-12	4.97	5.02	4.88	4.98	4.82	qfq	36,266,430	179,348,197	-0.40%
2024-07-11	4.94	5.02	4.88	5.00	4.84	qfq	53,897,522	266,965,559	1.83%
2024-07-10	4.66	5.04	4.65	4.91	4.76	qfq	108,300,812	526,879,908	4.25%
2024-07-09	4.57	4.71	4.48	4.71	4.56	qfq	82,464,302	384,858,654	10.05%
2024-07-08	4.39	4.44	4.27	4.28	4.15	qfq	28,595,114	124,286,687	-2.95%
2024-07-05	4.43	4.44	4.34	4.41	4.27	qfq	28,606,100	125,374,937	-0.90%
2024-07-04	4.51	4.56	4.44	4.45	4.31	qfq	18,659,792	83,831,663	-0.89%
2024-07-03	4.52	4.62	4.49	4.49	4.35	qfq	22,837,122	103,550,610	-1.10%
2024-07-02	4.79	4.82	4.49	4.54	4.40	qfq	51,981,378	239,147,325	-5.61%
2024-07-01	4.80	4.87	4.69	4.81	4.66	qfq	27,461,900	131,115,119	0.00%
2024-06-28	4.59	4.89	4.57	4.81	4.66	qfq	40,181,148	192,312,820	4.34%
2024-06-27	4.63	4.72	4.59	4.61	4.47	qfq	25,958,370	120,834,972	-0.86%
2024-06-26	4.55	4.66	4.50	4.65	4.50	qfq	19,959,662	91,367,039	2.42%
2024-06-25	4.63	4.64	4.48	4.54	4.40	qfq	28,406,391	129,144,509	-1.73%
2024-06-24	4.69	4.71	4.50	4.62	4.48	qfq	41,041,165	188,923,507	-1.91%
2024-06-21	4.65	4.75	4.64	4.71	4.56	qfq	18,836,909	88,655,096	0.43%
2024-06-20	4.76	4.80	4.68	4.69	4.54	qfq	21,820,340	103,204,759	-2.09%
2024-06-19	4.84	4.93	4.77	4.79	4.64	qfq	42,723,638	206,565,723	-2.24%
2024-06-18	4.93	4.96	4.84	4.90	4.64	qfq	23,105,298	113,037,296	-0.20%
2024-06-17	4.93	4.96	4.91	4.91	4.65	qfq	21,420,163	105,632,306	-0.81%
2024-06-14	4.90	4.98	4.86	4.95	4.69	qfq	27,379,767	134,393,511	0.81%
2024-06-13	4.87	4.99	4.87	4.91	4.65	qfq	28,374,321	139,985,519	0.61%
2024-06-12	4.97	4.99	4.87	4.88	4.63	qfq	26,695,100	130,908,829	-1.81%
2024-06-11	4.95	4.98	4.89	4.97	4.71	qfq	18,829,714	92,992,571	-0.20%
2024-06-07	5.10	5.12	4.95	4.98	4.72	qfq	23,153,851	115,830,814	-1.58%
2024-06-06	5.13	5.16	5.04	5.06	4.80	qfq	24,647,421	125,565,810	-0.98%
2024-06-05	5.14	5.20	5.09	5.11	4.84	qfq	21,168,255	108,964,244	-0.78%
2024-06-04	5.11	5.18	5.01	5.15	4.88	qfq	34,011,570	173,565,219	0.78%
2024-06-03	4.96	5.14	4.95	5.11	4.84	qfq	56,786,504	287,972,983	3.23%
2024-05-31	4.90	5.06	4.89	4.95	4.69	qfq	27,610,515	137,542,662	1.23%
2024-05-30	4.88	4.93	4.84	4.89	4.63	qfq	16,403,476	80,221,538	0.00%
2024-05-29	4.93	4.96	4.86	4.89	4.63	qfq	18,406,580	90,333,074	-0.81%
2024-05-28	5.03	5.04	4.92	4.93	4.67	qfq	18,781,701	93,468,769	-1.79%
2024-05-27	4.98	5.03	4.92	5.02	4.76	qfq	21,759,675	108,040,930	0.80%
2024-05-24	5.02	5.07	4.98	4.98	4.72	qfq	17,666,144	88,416,522	-0.99%
2024-05-23	5.05	5.10	5.00	5.03	4.77	qfq	24,763,851	124,830,031	-0.20%
2024-05-22	5.06	5.08	5.00	5.04	4.78	qfq	26,213,950	132,215,250	-0.98%
2024-05-21	5.10	5.14	5.04	5.09	4.82	qfq	22,143,544	112,753,640	-0.39%
2024-05-20	5.26	5.27	5.09	5.11	4.84	qfq	37,115,115	191,192,220	-2.85%
2024-05-17	5.21	5.26	5.16	5.26	4.99	qfq	26,516,279	137,992,687	0.77%
2024-05-16	5.27	5.32	5.20	5.22	4.95	qfq	20,311,815	106,887,410	-0.57%
2024-05-15	5.27	5.32	5.23	5.25	4.98	qfq	20,833,619	109,895,729	-0.19%
2024-05-14	5.38	5.50	5.26	5.26	4.99	qfq	33,845,697	179,777,503	-2.77%
2024-05-13	5.33	5.43	5.26	5.41	5.13	qfq	28,139,403	151,102,449	0.93%
2024-05-10	5.33	5.38	5.25	5.36	5.08	qfq	22,851,689	121,621,668	0.56%
2024-05-09	5.22	5.35	5.21	5.33	5.05	qfq	19,402,200	103,165,373	1.33%
2024-05-08	5.36	5.37	5.24	5.26	4.99	qfq	23,928,900	126,320,721	-1.87%
2024-05-07	5.46	5.49	5.34	5.36	5.08	qfq	31,975,194	172,136,034	-2.19%
2024-05-06	5.50	5.60	5.45	5.48	5.19	qfq	36,991,126	204,114,706	0.92%
2024-04-30	5.48	5.55	5.43	5.43	5.15	qfq	35,174,133	193,031,069	-1.09%
2024-04-29	5.42	5.50	5.37	5.49	5.20	qfq	46,107,789	249,916,086	1.48%
2024-04-26	5.46	5.52	5.34	5.41	5.13	qfq	44,380,532	240,354,951	-0.92%
2024-04-25	5.48	5.50	5.43	5.46	5.17	qfq	17,794,800	97,169,301	-0.73%
2024-04-24	5.46	5.50	5.39	5.50	5.21	qfq	23,026,067	125,396,919	0.92%
2024-04-23	5.48	5.53	5.40	5.45	5.17	qfq	26,277,997	143,092,695	-0.73%
2024-04-22	5.43	5.58	5.36	5.49	5.20	qfq	43,522,645	238,778,710	0.73%
2024-04-19	5.32	5.49	5.30	5.45	5.17	qfq	53,245,271	289,369,097	1.87%
2024-04-18	5.13	5.43	5.10	5.35	5.07	qfq	63,737,158	339,161,641	3.88%
2024-04-17	5.02	5.15	4.98	5.15	4.88	qfq	43,666,927	222,000,665	3.21%
2024-04-16	5.03	5.17	4.97	4.99	4.73	qfq	52,017,179	261,778,521	-2.16%
2024-04-15	4.89	5.15	4.88	5.10	4.83	qfq	70,524,951	357,203,693	4.94%
2024-04-12	4.89	4.96	4.83	4.86	4.61	qfq	28,344,721	138,728,077	-0.21%
2024-04-11	4.93	4.97	4.85	4.87	4.62	qfq	27,605,313	135,764,603	-1.62%
2024-04-10	5.03	5.06	4.91	4.95	4.69	qfq	21,245,500	105,749,978	-1.98%
2024-04-09	5.04	5.11	5.01	5.05	4.79	qfq	21,972,040	111,052,579	0.40%
2024-04-08	5.08	5.17	5.01	5.03	4.77	qfq	34,815,285	177,813,042	-1.18%
2024-04-03	5.12	5.16	5.06	5.09	4.82	qfq	20,088,943	102,635,083	-0.59%
2024-04-02	5.24	5.25	5.10	5.12	4.85	qfq	24,038,000	123,783,758	-2.48%
2024-04-01	5.05	5.28	5.01	5.25	4.98	qfq	29,575,907	153,995,628	4.79%
2024-03-29	5.00	5.02	4.90	5.01	4.75	qfq	17,997,777	89,360,953	0.40%
2024-03-28	4.87	5.08	4.86	4.99	4.73	qfq	21,113,589	105,486,924	2.89%
2024-03-27	5.03	5.04	4.85	4.85	4.60	qfq	20,991,805	103,698,873	-3.00%
2024-03-26	5.09	5.14	4.91	5.00	4.74	qfq	46,786,910	235,044,946	-2.34%
2024-03-25	5.24	5.31	5.10	5.12	4.85	qfq	33,242,700	173,790,677	-2.29%
2024-03-22	5.17	5.37	5.17	5.24	4.97	qfq	40,401,979	213,624,923	0.96%
2024-03-21	5.22	5.27	5.18	5.19	4.92	qfq	24,464,335	127,882,601	-0.38%
2024-03-20	5.23	5.27	5.17	5.21	4.94	qfq	25,452,191	132,703,502	-0.76%
2024-03-19	5.35	5.35	5.24	5.25	4.98	qfq	31,596,000	167,034,165	-2.05%
2024-03-18	5.36	5.42	5.26	5.36	5.08	qfq	39,662,300	211,025,999	0.00%
2024-03-15	5.33	5.38	5.27	5.36	5.08	qfq	19,960,112	106,083,445	0.00%
2024-03-14	5.41	5.43	5.29	5.36	5.08	qfq	20,172,931	108,012,187	-0.92%
2024-03-13	5.40	5.45	5.36	5.41	5.13	qfq	19,625,713	106,176,379	0.19%
2024-03-12	5.42	5.47	5.36	5.40	5.12	qfq	21,815,000	117,905,865	-0.37%
2024-03-11	5.38	5.43	5.34	5.42	5.14	qfq	19,435,160	104,453,445	0.00%
2024-03-08	5.35	5.42	5.32	5.42	5.14	qfq	21,019,650	112,972,062	1.69%
2024-03-07	5.49	5.50	5.33	5.33	5.05	qfq	23,084,600	124,863,694	-2.91%
2024-03-06	5.46	5.53	5.40	5.49	5.20	qfq	21,394,582	117,207,712	-0.18%
2024-03-05	5.50	5.57	5.44	5.50	5.21	qfq	28,028,299	154,660,333	-0.18%
2024-03-04	5.50	5.55	5.47	5.51	5.22	qfq	25,364,708	139,652,688	0.73%
2024-03-01	5.45	5.51	5.42	5.47	5.18	qfq	27,179,550	148,436,072	0.37%
2024-02-29	5.25	5.50	5.21	5.45	5.17	qfq	33,825,827	183,645,907	3.81%
2024-02-28	5.50	5.54	5.25	5.25	4.98	qfq	40,854,162	220,213,780	-4.55%
2024-02-27	5.31	5.50	5.27	5.50	5.21	qfq	36,894,568	200,551,235	3.58%
2024-02-26	5.34	5.40	5.29	5.31	5.03	qfq	33,691,300	179,889,150	-0.56%
2024-02-23	5.24	5.35	5.16	5.34	5.06	qfq	29,852,071	156,761,697	2.69%
2024-02-22	5.28	5.29	5.15	5.20	4.93	qfq	24,106,277	125,261,360	-1.14%
2024-02-21	5.14	5.39	5.08	5.26	4.99	qfq	39,336,900	207,984,585	1.74%
2024-02-20	5.13	5.23	5.03	5.17	4.90	qfq	40,179,245	205,521,713	-0.19%
2024-02-19	5.28	5.28	5.06	5.18	4.91	qfq	47,899,452	247,147,859	1.77%
2024-02-08	5.05	5.35	5.01	5.09	4.82	qfq	66,154,176	344,879,768	0.79%
2024-02-07	4.59	5.06	4.52	5.05	4.79	qfq	83,072,107	410,551,855	9.78%
2024-02-06	4.21	4.63	4.14	4.60	4.36	qfq	61,524,497	271,519,886	9.00%
2024-02-05	4.41	4.53	4.07	4.22	4.00	qfq	77,776,247	329,972,932	-6.01%
2024-02-02	4.73	4.80	4.33	4.49	4.26	qfq	54,737,478	248,398,725	-5.07%
2024-02-01	4.75	4.90	4.58	4.73	4.48	qfq	46,339,802	218,661,179	0.00%
2024-01-31	4.88	4.92	4.67	4.73	4.48	qfq	41,943,990	200,917,856	-3.47%
2024-01-30	5.12	5.16	4.88	4.90	4.64	qfq	24,845,700	125,143,064	-5.22%
2024-01-29	5.21	5.26	5.14	5.17	4.90	qfq	19,892,640	103,111,943	-0.58%
2024-01-26	5.21	5.35	5.18	5.20	4.93	qfq	24,134,072	126,683,480	0.00%
2024-01-25	5.02	5.21	4.93	5.20	4.93	qfq	27,898,347	142,829,751	4.00%
2024-01-24	4.93	5.04	4.83	5.00	4.74	qfq	31,890,650	157,717,095	1.42%
2024-01-23	4.80	4.96	4.71	4.93	4.67	qfq	32,960,583	159,895,481	2.71%
2024-01-22	5.13	5.15	4.78	4.80	4.55	qfq	37,243,421	184,713,463	-6.61%
2024-01-19	5.19	5.24	5.13	5.14	4.87	qfq	17,465,144	90,374,116	-0.39%
2024-01-18	5.28	5.28	5.02	5.16	4.89	qfq	35,769,844	183,439,138	-2.27%
2024-01-17	5.32	5.39	5.28	5.28	5.00	qfq	20,537,500	109,553,554	-0.94%
2024-01-16	5.36	5.37	5.26	5.33	5.05	qfq	17,022,021	90,349,944	-0.74%
2024-01-15	5.30	5.40	5.26	5.37	5.09	qfq	18,592,200	99,409,721	1.13%
2024-01-12	5.32	5.37	5.27	5.31	5.03	qfq	15,868,160	84,419,882	-0.93%
2024-01-11	5.24	5.44	5.22	5.36	5.08	qfq	32,739,409	175,374,203	1.90%
2024-01-10	5.22	5.31	5.16	5.26	4.99	qfq	21,719,826	113,863,862	0.57%
2024-01-09	5.23	5.26	5.17	5.23	4.96	qfq	20,094,038	104,852,333	0.38%
2024-01-08	5.31	5.33	5.20	5.21	4.94	qfq	19,886,203	104,626,896	-1.88%
2024-01-05	5.36	5.46	5.29	5.31	5.03	qfq	22,166,650	118,843,859	-0.93%
2024-01-04	5.44	5.47	5.32	5.36	5.08	qfq	17,329,300	92,986,296	-1.11%
2024-01-03	5.43	5.49	5.39	5.42	5.14	qfq	18,798,973	102,227,940	-0.73%
2024-01-02	5.59	5.63	5.46	5.46	5.17	qfq	31,625,650	174,175,651	-2.15%
2023-12-29	5.47	5.71	5.46	5.58	5.29	qfq	38,720,200	216,389,596	2.39%
2023-12-28	5.49	5.52	5.40	5.45	5.17	qfq	24,807,879	135,730,200	-0.55%
2023-12-27	5.37	5.49	5.35	5.48	5.19	qfq	16,998,550	92,445,835	1.11%
2023-12-26	5.56	5.62	5.34	5.42	5.14	qfq	23,952,710	129,936,082	-1.99%
2023-12-25	5.42	5.58	5.42	5.53	5.24	qfq	28,858,941	159,433,051	1.47%
2023-12-22	5.53	5.53	5.42	5.45	5.17	qfq	28,075,950	153,698,253	-1.27%
2023-12-21	5.46	5.54	5.41	5.52	5.23	qfq	20,881,953	114,553,923	0.36%
2023-12-20	5.58	5.60	5.46	5.50	5.21	qfq	21,457,041	118,353,902	-1.08%
2023-12-19	5.53	5.62	5.50	5.56	5.27	qfq	14,939,300	83,009,676	0.00%
2023-12-18	5.58	5.62	5.47	5.56	5.27	qfq	18,716,372	104,196,847	-0.71%
2023-12-15	5.68	5.69	5.57	5.60	5.31	qfq	18,338,550	103,081,588	-0.71%
2023-12-14	5.70	5.72	5.62	5.64	5.35	qfq	15,309,150	86,794,868	-0.53%
2023-12-13	5.73	5.77	5.65	5.67	5.37	qfq	18,589,700	106,018,757	-1.73%
2023-12-12	5.73	5.82	5.72	5.77	5.47	qfq	19,433,300	112,122,232	0.52%
2023-12-11	5.63	5.76	5.58	5.74	5.44	qfq	25,021,607	142,287,104	1.59%
2023-12-08	5.66	5.71	5.61	5.65	5.35	qfq	17,437,337	98,634,330	-0.18%
2023-12-07	5.67	5.72	5.62	5.66	5.36	qfq	16,489,350	93,515,295	0.00%
2023-12-06	5.61	5.77	5.53	5.66	5.36	qfq	26,756,523	151,247,304	1.07%
2023-12-05	5.69	5.72	5.58	5.60	5.31	qfq	15,351,000	86,503,909	-1.93%
2023-12-04	5.76	5.80	5.65	5.71	5.41	qfq	20,592,534	117,405,979	-0.35%
2023-12-01	5.73	5.77	5.68	5.73	5.43	qfq	21,094,435	120,815,095	-0.52%
2023-11-30	5.76	5.86	5.69	5.76	5.46	qfq	26,775,231	153,938,851	-0.86%
2023-11-29	5.83	5.90	5.79	5.81	5.51	qfq	23,633,770	137,994,364	-0.68%
2023-11-28	5.86	5.96	5.82	5.85	5.54	qfq	28,397,478	167,092,628	-0.34%
2023-11-27	5.87	5.94	5.82	5.87	5.56	qfq	32,691,756	192,130,686	-0.17%
2023-11-24	5.81	5.96	5.80	5.88	5.57	qfq	45,053,557	265,438,745	1.03%
2023-11-23	5.74	5.86	5.70	5.82	5.52	qfq	23,912,840	138,791,174	1.04%
2023-11-22	5.80	5.84	5.73	5.76	5.46	qfq	36,066,455	208,172,212	-1.03%
2023-11-21	5.96	5.96	5.82	5.82	5.52	qfq	42,911,600	251,720,284	-2.35%
2023-11-20	5.91	6.01	5.80	5.96	5.65	qfq	52,186,940	310,155,872	0.85%
2023-11-17	5.70	5.94	5.68	5.91	5.60	qfq	68,451,122	402,366,918	3.68%
2023-11-16	5.58	5.79	5.57	5.70	5.40	qfq	52,367,804	298,671,597	1.60%
2023-11-15	5.50	5.73	5.48	5.61	5.32	qfq	59,833,405	336,733,715	3.13%
2023-11-14	5.37	5.50	5.34	5.44	5.16	qfq	36,758,980	199,706,031	1.87%
2023-11-13	5.35	5.38	5.27	5.34	5.06	qfq	20,318,945	108,099,904	0.19%
2023-11-10	5.28	5.41	5.23	5.33	5.05	qfq	27,687,300	148,175,661	1.33%
2023-11-09	5.30	5.35	5.24	5.26	4.99	qfq	15,406,429	81,338,255	-0.75%
2023-11-08	5.34	5.35	5.27	5.30	5.02	qfq	16,702,680	88,545,137	-0.56%
2023-11-07	5.35	5.42	5.27	5.33	5.05	qfq	23,606,691	125,625,987	-0.37%
2023-11-06	5.33	5.39	5.32	5.35	5.07	qfq	18,518,014	99,210,917	0.75%
2023-11-03	5.21	5.33	5.19	5.31	5.03	qfq	17,157,500	90,520,187	2.12%
2023-11-02	5.28	5.31	5.19	5.20	4.93	qfq	18,104,900	94,711,908	-1.52%
2023-11-01	5.35	5.38	5.25	5.28	5.00	qfq	22,099,787	117,341,805	-1.49%
2023-10-31	5.31	5.42	5.31	5.36	5.08	qfq	23,573,200	126,526,339	0.56%
2023-10-30	5.19	5.37	5.16	5.33	5.05	qfq	30,065,469	158,895,808	2.70%
2023-10-27	5.12	5.29	5.10	5.19	4.92	qfq	29,882,950	155,300,901	1.37%
2023-10-26	4.98	5.13	4.93	5.12	4.85	qfq	27,721,400	140,093,852	2.61%
2023-10-25	5.09	5.10	4.97	4.99	4.73	qfq	33,545,100	167,851,472	-1.38%
2023-10-24	5.15	5.19	5.00	5.06	4.80	qfq	27,902,103	141,338,714	-0.59%
2023-10-23	5.24	5.25	5.07	5.09	4.82	qfq	26,022,188	134,020,311	-1.93%
2023-10-20	5.25	5.31	5.17	5.19	4.92	qfq	17,019,350	89,085,239	-1.52%
2023-10-19	5.36	5.38	5.26	5.27	4.99	qfq	20,748,156	110,325,865	-1.50%
2023-10-18	5.33	5.42	5.32	5.35	5.07	qfq	21,331,060	114,365,528	-0.74%
2023-10-17	5.41	5.46	5.31	5.39	5.11	qfq	25,296,850	135,657,783	-0.55%
2023-10-16	5.54	5.55	5.37	5.42	5.14	qfq	43,766,442	238,036,903	-2.52%
2023-10-13	5.45	5.63	5.37	5.56	5.27	qfq	69,789,891	386,543,094	2.96%
2023-10-12	5.26	5.53	5.15	5.40	5.12	qfq	73,850,349	397,851,888	6.51%
2023-10-11	4.94	5.10	4.94	5.07	4.81	qfq	25,771,446	129,968,273	2.22%
2023-10-10	5.00	5.02	4.88	4.96	4.70	qfq	23,798,010	117,517,620	-1.20%
2023-10-09	5.01	5.05	4.95	5.02	4.76	qfq	17,363,803	86,818,696	0.20%
2023-09-28	4.91	5.03	4.91	5.01	4.75	qfq	14,534,483	72,555,330	2.24%
2023-09-27	4.90	4.98	4.89	4.90	4.64	qfq	14,020,862	69,057,234	-0.20%
2023-09-26	5.03	5.04	4.91	4.91	4.65	qfq	15,997,100	79,091,907	-2.77%
2023-09-25	5.10	5.11	5.01	5.05	4.79	qfq	15,227,842	76,836,973	-0.98%
2023-09-22	5.05	5.12	5.02	5.10	4.83	qfq	16,391,977	83,215,213	1.19%
2023-09-21	5.04	5.11	5.01	5.04	4.78	qfq	20,654,979	104,296,876	-0.20%
2023-09-20	5.04	5.11	5.04	5.05	4.79	qfq	10,465,475	53,036,128	0.20%
2023-09-19	5.09	5.11	5.02	5.04	4.78	qfq	12,696,994	64,188,988	-1.18%
2023-09-18	5.13	5.14	5.04	5.10	4.83	qfq	22,691,320	115,471,092	-1.54%
2023-09-15	5.15	5.21	5.14	5.18	4.91	qfq	14,983,600	77,448,023	0.58%
2023-09-14	5.16	5.18	5.12	5.15	4.88	qfq	9,977,581	51,366,828	-0.39%
2023-09-13	5.24	5.24	5.13	5.17	4.90	qfq	12,707,575	65,721,811	-1.34%
2023-09-12	5.25	5.26	5.20	5.24	4.97	qfq	12,048,688	63,040,767	0.38%
2023-09-11	5.23	5.26	5.20	5.22	4.95	qfq	13,638,741	71,341,829	0.00%
2023-09-08	5.22	5.26	5.19	5.22	4.95	qfq	9,642,041	50,371,710	0.00%
2023-09-07	5.30	5.31	5.20	5.22	4.95	qfq	13,513,976	70,850,861	-1.69%
2023-09-06	5.26	5.33	5.25	5.31	5.03	qfq	12,210,730	64,604,799	0.38%
2023-09-05	5.34	5.37	5.26	5.29	5.01	qfq	15,800,913	83,838,314	-0.75%
2023-09-04	5.23	5.34	5.18	5.33	5.05	qfq	23,347,825	123,410,838	2.50%
2023-09-01	5.20	5.26	5.16	5.20	4.93	qfq	12,313,700	63,995,180	-0.19%
2023-08-31	5.19	5.24	5.16	5.21	4.94	qfq	14,980,541	77,899,228	0.58%
2023-08-30	5.17	5.27	5.15	5.18	4.91	qfq	19,166,560	99,806,738	1.17%
2023-08-29	4.98	5.18	4.97	5.12	4.85	qfq	18,938,800	96,701,699	2.40%
2023-08-28	5.20	5.24	4.98	5.00	4.74	qfq	21,124,850	107,162,448	1.21%
2023-08-25	5.07	5.07	4.89	4.94	4.68	qfq	19,554,300	97,113,646	-2.56%
2023-08-24	5.01	5.12	4.99	5.07	4.81	qfq	21,160,226	106,862,318	1.60%
2023-08-23	5.07	5.07	4.98	4.99	4.73	qfq	17,006,000	85,287,993	-1.77%
2023-08-22	5.07	5.13	5.01	5.08	4.81	qfq	24,306,037	123,266,599	0.59%
2023-08-21	5.09	5.16	5.04	5.05	4.79	qfq	21,723,488	110,601,100	-0.20%
2023-08-18	5.24	5.26	5.06	5.06	4.80	qfq	18,383,100	94,299,622	-3.44%
2023-08-17	5.08	5.25	5.02	5.24	4.97	qfq	24,302,328	125,812,717	3.35%
2023-08-16	5.12	5.17	5.07	5.07	4.81	qfq	13,966,772	71,317,785	-0.78%
2023-08-15	5.18	5.20	5.05	5.11	4.84	qfq	19,262,793	98,783,275	-0.78%
2023-08-14	5.06	5.20	5.04	5.15	4.88	qfq	22,944,825	117,632,042	1.18%
2023-08-11	5.36	5.37	5.08	5.09	4.82	qfq	35,940,528	186,051,134	-4.68%
2023-08-10	5.42	5.43	5.33	5.34	5.06	qfq	11,687,200	62,654,950	-1.66%
2023-08-09	5.49	5.49	5.40	5.43	5.15	qfq	17,159,537	93,221,517	-1.27%
2023-08-08	5.58	5.58	5.45	5.50	5.21	qfq	16,479,919	90,642,070	-1.43%
2023-08-07	5.59	5.62	5.51	5.58	5.29	qfq	21,815,281	121,719,399	0.54%
2023-08-04	5.42	5.64	5.42	5.55	5.26	qfq	27,684,588	153,999,148	2.40%
2023-08-03	5.41	5.44	5.36	5.42	5.14	qfq	19,303,403	104,031,617	-0.37%
2023-08-02	5.35	5.53	5.31	5.44	5.16	qfq	27,165,621	147,728,194	1.68%
2023-08-01	5.33	5.37	5.29	5.35	5.07	qfq	17,954,250	95,656,327	1.13%
2023-07-31	5.31	5.34	5.23	5.29	5.01	qfq	21,355,215	112,678,075	-0.38%
2023-07-28	5.34	5.40	5.28	5.31	5.03	qfq	19,895,845	105,930,408	-0.93%
2023-07-27	5.33	5.42	5.32	5.36	5.08	qfq	21,968,566	117,799,016	0.75%
2023-07-26	5.43	5.46	5.30	5.32	5.04	qfq	20,771,694	110,992,029	-2.21%
2023-07-25	5.41	5.45	5.34	5.44	5.16	qfq	21,559,444	116,636,651	1.68%
2023-07-24	5.34	5.43	5.28	5.35	5.07	qfq	14,906,117	80,060,858	0.00%
2023-07-21	5.34	5.41	5.30	5.35	5.07	qfq	19,913,200	106,551,490	0.19%
2023-07-20	5.47	5.49	5.33	5.34	5.06	qfq	27,015,289	145,813,617	-2.20%
2023-07-19	5.53	5.56	5.44	5.46	5.17	qfq	15,320,450	83,907,262	-1.44%
2023-07-18	5.48	5.63	5.42	5.54	5.25	qfq	29,322,761	162,182,671	1.47%