SECURITY DETAIL · RAW DATA

中原内配002448.SZ

ASZSECNYSTOCK

最近收盘价10.002026-07-17

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）21,780,069

成交额（元）224,057,829

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-27	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-12	cash_dividend	0.13	—	—	—	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	10.87	10.93	9.88	10.00	10.00	qfq	21,780,069	224,057,829	-7.66%
2026-07-16	11.20	11.35	10.71	10.83	10.83	qfq	16,200,036	178,381,305	-2.87%
2026-07-15	11.48	12.05	11.10	11.15	11.15	qfq	22,652,000	259,600,208	-0.89%
2026-07-14	10.77	11.25	10.50	11.25	11.25	qfq	20,798,812	224,721,392	3.69%
2026-07-13	11.29	11.42	10.82	10.85	10.85	qfq	18,116,824	200,044,635	-4.15%
2026-07-10	11.65	11.72	11.32	11.32	11.32	qfq	17,350,685	199,915,591	-2.75%
2026-07-09	11.79	11.92	11.39	11.64	11.64	qfq	13,984,301	161,770,668	-1.27%
2026-07-08	12.23	12.27	11.61	11.79	11.79	qfq	16,154,207	190,824,638	-3.99%
2026-07-07	12.60	12.75	12.24	12.28	12.28	qfq	14,464,968	179,988,227	-3.08%
2026-07-06	12.28	12.97	12.25	12.67	12.67	qfq	25,787,800	329,543,736	2.92%
2026-07-03	11.66	12.74	11.62	12.31	12.31	qfq	33,970,050	419,549,270	6.30%
2026-07-02	11.78	12.03	11.54	11.58	11.58	qfq	15,557,400	183,136,289	-2.28%
2026-07-01	12.25	12.34	11.82	11.85	11.85	qfq	17,301,850	206,781,351	-3.66%
2026-06-30	12.08	12.48	11.87	12.30	12.30	qfq	12,998,150	158,861,833	1.74%
2026-06-29	12.29	12.34	11.76	12.09	12.09	qfq	17,901,327	215,069,436	-1.71%
2026-06-26	12.74	12.99	12.23	12.30	12.30	qfq	17,296,478	215,867,290	-3.61%
2026-06-25	13.21	13.29	12.60	12.76	12.76	qfq	21,291,700	271,546,095	-3.33%
2026-06-24	13.23	13.47	13.07	13.20	13.20	qfq	12,791,446	168,884,604	-1.57%
2026-06-23	12.78	13.78	12.78	13.41	13.41	qfq	23,126,955	309,034,167	4.11%
2026-06-22	13.14	13.30	12.50	12.88	12.88	qfq	16,513,300	210,905,807	-2.79%
2026-06-18	13.05	13.46	13.00	13.25	13.25	qfq	15,929,412	211,936,799	0.68%
2026-06-17	13.11	13.37	12.99	13.16	12.96	qfq	11,077,400	145,550,288	-0.30%
2026-06-16	13.39	13.41	13.10	13.20	13.00	qfq	10,868,605	143,610,199	-1.42%
2026-06-15	12.88	13.44	12.88	13.39	13.19	qfq	21,992,805	290,833,290	6.52%
2026-06-12	12.23	12.88	12.18	12.57	12.38	qfq	24,738,765	310,897,567	5.28%
2026-06-11	12.17	12.22	11.86	11.94	11.76	qfq	11,506,519	138,148,571	-1.89%
2026-06-10	12.50	12.63	11.93	12.17	11.99	qfq	18,721,300	227,867,221	-3.49%
2026-06-09	12.65	12.79	12.42	12.61	12.42	qfq	10,736,761	134,917,805	0.80%
2026-06-08	12.78	12.98	12.36	12.51	12.32	qfq	11,292,970	142,800,491	-4.36%
2026-06-05	13.00	13.21	12.65	13.08	12.88	qfq	13,822,822	179,405,516	0.69%
2026-06-04	12.93	13.02	12.60	12.99	12.79	qfq	18,104,420	232,686,814	0.08%
2026-06-03	13.46	13.65	12.79	12.98	12.78	qfq	20,402,705	268,933,738	-3.85%
2026-06-02	13.56	13.67	13.13	13.50	13.29	qfq	13,742,572	183,645,294	-0.30%
2026-06-01	13.38	13.96	13.31	13.54	13.33	qfq	13,317,619	181,780,802	1.04%
2026-05-29	13.82	14.03	13.33	13.40	13.20	qfq	15,111,624	204,849,580	-2.90%
2026-05-28	13.77	13.92	13.34	13.80	13.59	qfq	15,567,116	212,318,901	0.29%
2026-05-27	13.95	14.11	13.65	13.76	13.55	qfq	23,437,485	324,854,696	-1.78%
2026-05-26	14.70	14.70	13.80	14.01	13.80	qfq	22,022,511	309,036,625	-4.37%
2026-05-25	14.13	14.75	13.96	14.65	14.43	qfq	23,631,750	340,739,145	3.68%
2026-05-22	13.93	14.28	13.76	14.13	13.92	qfq	16,589,107	233,108,207	1.65%
2026-05-21	14.40	14.54	13.84	13.90	13.69	qfq	17,275,853	245,758,244	-2.80%
2026-05-20	14.56	14.56	14.09	14.30	14.08	qfq	14,962,422	213,029,309	-1.92%
2026-05-19	14.62	14.65	14.07	14.58	14.36	qfq	20,712,840	297,829,206	-1.02%
2026-05-18	14.92	14.95	14.39	14.73	14.51	qfq	23,237,054	340,779,944	-2.51%
2026-05-15	14.95	15.38	14.48	15.11	14.88	qfq	28,079,250	419,443,172	1.41%
2026-05-14	16.00	16.07	14.87	14.90	14.67	qfq	32,105,700	494,536,408	-7.05%
2026-05-13	15.59	16.16	15.40	16.03	15.79	qfq	29,813,937	474,755,163	2.49%
2026-05-12	16.16	16.27	15.46	15.64	15.40	qfq	26,473,600	416,149,280	-3.81%
2026-05-11	16.28	16.36	15.91	16.26	16.01	qfq	29,203,850	470,801,441	-0.25%
2026-05-08	16.00	16.35	15.61	16.30	16.05	qfq	34,544,757	553,858,727	0.99%
2026-05-07	15.67	16.25	15.55	16.14	15.89	qfq	29,310,300	467,561,054	3.13%
2026-05-06	15.35	15.94	15.30	15.65	15.41	qfq	33,839,696	531,504,205	3.57%
2026-04-30	15.10	15.42	15.01	15.11	14.88	qfq	20,274,400	307,888,583	-0.98%
2026-04-29	14.91	15.31	14.90	15.26	15.03	qfq	27,807,505	421,040,754	1.46%
2026-04-28	15.42	15.42	14.79	15.04	14.81	qfq	31,474,296	471,399,917	-2.40%
2026-04-27	15.89	16.20	15.31	15.41	15.18	qfq	44,563,750	694,139,658	-4.76%
2026-04-24	17.00	17.30	15.77	16.18	15.93	qfq	71,823,519	1,171,569,026	-7.65%
2026-04-23	16.99	17.52	16.51	17.52	17.25	qfq	71,772,071	1,226,812,293	9.98%
2026-04-22	15.06	16.11	14.89	15.93	15.69	qfq	28,460,400	442,693,888	5.08%
2026-04-21	15.15	15.19	14.85	15.16	14.93	qfq	13,824,800	207,463,114	0.00%
2026-04-20	15.20	15.26	14.87	15.16	14.93	qfq	16,666,350	251,369,688	-0.13%
2026-04-17	15.38	15.45	15.03	15.18	14.95	qfq	16,482,672	250,751,245	-1.56%
2026-04-16	15.20	15.46	15.02	15.42	15.19	qfq	13,366,800	203,617,896	2.25%
2026-04-15	15.56	15.70	15.00	15.08	14.85	qfq	14,774,900	226,207,000	-3.02%
2026-04-14	15.33	15.98	15.33	15.55	15.31	qfq	24,220,655	378,309,344	2.84%
2026-04-13	14.91	15.29	14.75	15.12	14.89	qfq	17,629,350	265,929,695	0.40%
2026-04-10	14.94	15.33	14.94	15.06	14.83	qfq	13,677,000	207,571,931	1.62%
2026-04-09	14.80	14.97	14.55	14.82	14.59	qfq	14,479,240	213,789,782	-1.66%
2026-04-08	14.66	15.10	14.53	15.07	14.84	qfq	25,462,119	378,974,072	7.80%
2026-04-07	14.11	14.33	13.94	13.98	13.77	qfq	11,750,450	166,134,225	-0.85%
2026-04-03	14.54	14.54	13.91	14.10	13.89	qfq	11,268,800	159,283,310	-2.02%
2026-04-02	14.45	14.97	14.20	14.39	14.17	qfq	16,884,718	246,280,822	-0.83%
2026-04-01	14.37	14.80	14.25	14.51	14.29	qfq	18,124,978	262,784,372	3.87%
2026-03-31	13.94	14.35	13.85	13.97	13.76	qfq	12,107,200	170,629,557	0.29%
2026-03-30	14.09	14.24	13.75	13.93	13.72	qfq	16,245,500	226,619,886	-3.60%
2026-03-27	14.01	14.65	13.98	14.45	14.23	qfq	13,739,600	197,261,773	1.12%
2026-03-26	14.39	14.58	14.21	14.29	14.07	qfq	17,816,950	256,361,593	-0.69%
2026-03-25	13.82	14.90	13.82	14.39	14.17	qfq	27,191,890	396,061,878	4.28%
2026-03-24	13.66	13.86	13.30	13.80	13.59	qfq	17,892,100	243,273,498	3.84%
2026-03-23	13.65	14.02	13.14	13.29	13.09	qfq	24,425,072	331,239,561	-6.41%
2026-03-20	14.62	14.83	14.16	14.20	13.98	qfq	19,289,802	279,220,987	-1.93%
2026-03-19	15.20	15.22	14.33	14.48	14.26	qfq	25,120,750	368,709,176	-6.16%
2026-03-18	15.36	15.58	15.20	15.43	15.20	qfq	11,023,750	169,582,844	0.78%
2026-03-17	15.82	15.85	15.26	15.31	15.08	qfq	21,297,805	330,797,222	-2.73%
2026-03-16	16.09	16.09	15.10	15.74	15.50	qfq	34,729,209	537,836,160	-2.72%
2026-03-13	16.05	16.50	15.80	16.18	15.93	qfq	21,745,400	352,151,187	-0.06%
2026-03-12	16.90	16.90	16.06	16.19	15.94	qfq	27,184,120	442,545,455	-4.14%
2026-03-11	17.45	17.77	16.51	16.89	16.63	qfq	41,088,320	698,846,703	-3.60%
2026-03-10	17.40	17.97	17.05	17.52	17.25	qfq	37,381,851	653,994,916	1.21%
2026-03-09	17.10	17.54	16.41	17.31	17.05	qfq	58,709,824	994,019,699	-3.35%
2026-03-06	16.76	17.91	16.76	17.91	17.64	qfq	29,827,920	523,956,441	10.01%
2026-03-05	16.09	16.70	16.03	16.28	16.03	qfq	21,283,164	348,975,765	2.71%
2026-03-04	15.53	16.30	15.32	15.85	15.61	qfq	20,143,600	320,096,101	0.32%
2026-03-03	16.58	16.74	15.77	15.80	15.56	qfq	34,161,105	550,632,286	-4.70%
2026-03-02	16.58	17.11	16.45	16.58	16.33	qfq	23,835,056	397,862,056	-1.66%
2026-02-27	16.92	17.18	16.78	16.86	16.60	qfq	21,646,026	365,737,180	-1.98%
2026-02-26	16.06	17.32	15.97	17.20	16.94	qfq	33,682,361	566,046,136	6.70%
2026-02-25	16.46	16.54	16.04	16.12	15.88	qfq	23,028,850	372,892,064	-2.01%
2026-02-24	16.43	16.59	16.00	16.45	16.20	qfq	30,475,902	497,326,882	2.43%
2026-02-13	16.00	16.34	15.71	16.06	15.82	qfq	32,829,598	526,886,925	-0.43%
2026-02-12	15.08	16.26	15.07	16.13	15.88	qfq	44,508,195	701,894,178	8.77%
2026-02-11	14.30	15.30	14.30	14.83	14.60	qfq	36,950,767	552,775,748	4.58%
2026-02-10	14.30	14.33	14.06	14.18	13.96	qfq	18,469,550	262,135,319	0.42%
2026-02-09	13.76	14.17	13.36	14.12	13.91	qfq	27,934,805	386,860,092	5.29%
2026-02-06	13.31	13.71	13.07	13.41	13.21	qfq	14,861,950	198,839,127	0.00%
2026-02-05	13.98	13.98	13.38	13.41	13.21	qfq	18,400,700	249,023,565	-4.08%
2026-02-04	12.98	14.18	12.86	13.98	13.77	qfq	43,551,617	600,427,589	7.46%
2026-02-03	12.75	13.02	12.58	13.01	12.81	qfq	18,672,819	239,215,683	3.01%
2026-02-02	13.15	13.28	12.60	12.63	12.44	qfq	24,022,700	307,890,861	-4.46%
2026-01-30	13.27	13.45	12.93	13.22	13.02	qfq	17,249,108	226,805,342	-1.27%
2026-01-29	14.02	14.02	13.26	13.39	13.19	qfq	27,396,500	371,131,824	-4.77%
2026-01-28	14.39	14.39	13.96	14.06	13.85	qfq	18,782,455	265,387,360	-2.36%
2026-01-27	14.21	14.59	14.00	14.40	14.18	qfq	22,610,305	324,160,013	1.41%
2026-01-26	14.18	14.67	13.95	14.20	13.98	qfq	24,846,305	354,290,976	0.14%
2026-01-23	14.26	14.50	14.02	14.18	13.96	qfq	25,766,300	365,552,477	-0.56%
2026-01-22	14.34	14.87	14.07	14.26	14.04	qfq	47,104,126	674,680,539	-1.25%
2026-01-21	14.12	14.57	13.79	14.44	14.22	qfq	38,179,634	547,122,900	4.18%
2026-01-20	13.79	13.99	13.62	13.86	13.65	qfq	27,887,307	384,898,770	0.51%
2026-01-19	13.63	13.88	13.30	13.79	13.58	qfq	25,323,943	345,475,901	1.40%
2026-01-16	13.25	14.14	13.25	13.60	13.39	qfq	33,859,000	462,743,104	4.45%
2026-01-15	12.78	13.18	12.68	13.02	12.82	qfq	21,496,350	279,550,260	1.56%
2026-01-14	12.78	13.04	12.59	12.82	12.63	qfq	27,818,870	356,257,440	0.39%
2026-01-13	12.90	13.10	12.56	12.77	12.58	qfq	26,372,850	337,591,018	-0.93%
2026-01-12	13.18	13.23	12.76	12.89	12.69	qfq	26,720,611	344,784,028	-2.05%
2026-01-09	13.29	13.32	13.06	13.16	12.96	qfq	18,829,100	248,164,113	-1.05%
2026-01-08	13.32	13.64	13.16	13.30	13.10	qfq	21,902,700	293,411,768	-1.19%
2026-01-07	13.00	13.54	12.86	13.46	13.26	qfq	31,864,729	425,219,536	3.30%
2026-01-06	13.30	13.32	13.01	13.03	12.83	qfq	16,764,719	219,593,387	-1.73%
2026-01-05	12.92	13.26	12.80	13.26	13.06	qfq	21,597,488	283,345,248	2.55%
2025-12-31	12.90	13.03	12.70	12.93	12.73	qfq	14,079,500	181,058,420	-0.08%
2025-12-30	12.72	13.17	12.65	12.94	12.74	qfq	18,693,500	241,900,051	1.01%
2025-12-29	12.93	12.98	12.75	12.81	12.62	qfq	16,497,750	212,355,734	-0.93%
2025-12-26	13.05	13.14	12.85	12.93	12.73	qfq	18,765,050	243,723,837	-1.60%
2025-12-25	12.75	13.20	12.70	13.14	12.94	qfq	25,668,211	333,803,166	2.58%
2025-12-24	12.77	12.89	12.60	12.81	12.62	qfq	17,739,450	226,164,571	-0.16%
2025-12-23	12.60	13.14	12.51	12.83	12.64	qfq	33,946,800	437,277,795	1.50%
2025-12-22	12.86	12.99	12.51	12.64	12.45	qfq	32,962,350	418,803,652	0.16%
2025-12-19	12.13	12.66	12.13	12.62	12.43	qfq	24,754,410	309,867,253	3.61%
2025-12-18	12.02	12.70	11.93	12.18	11.99	qfq	28,120,062	345,870,844	0.25%
2025-12-17	11.91	12.43	11.91	12.15	11.97	qfq	25,104,380	304,001,998	0.58%
2025-12-16	12.78	12.82	11.99	12.08	11.90	qfq	40,831,760	497,939,154	-3.59%
2025-12-15	12.06	12.94	12.06	12.53	12.34	qfq	68,096,312	866,615,542	6.55%
2025-12-12	11.09	11.98	11.03	11.76	11.58	qfq	41,601,850	482,532,558	6.33%
2025-12-11	11.15	11.18	10.95	11.06	10.89	qfq	11,285,507	124,901,366	-0.63%
2025-12-10	10.97	11.17	10.73	11.13	10.96	qfq	15,012,050	164,910,607	1.46%
2025-12-09	10.85	11.09	10.82	10.97	10.80	qfq	9,754,400	107,441,865	0.64%
2025-12-08	10.93	11.05	10.78	10.90	10.73	qfq	8,404,300	91,560,915	0.00%
2025-12-05	10.66	10.90	10.50	10.90	10.73	qfq	14,209,850	152,979,718	2.35%
2025-12-04	10.59	10.79	10.53	10.65	10.49	qfq	11,262,150	120,292,245	0.09%
2025-12-03	10.60	10.73	10.58	10.64	10.48	qfq	8,387,600	89,275,973	0.38%
2025-12-02	10.63	10.73	10.48	10.60	10.44	qfq	10,509,800	111,492,913	-0.38%
2025-12-01	10.31	10.70	10.31	10.64	10.48	qfq	14,921,700	157,675,310	2.80%
2025-11-28	10.34	10.37	10.20	10.35	10.19	qfq	8,579,250	88,456,381	0.10%
2025-11-27	10.45	10.47	10.32	10.34	10.18	qfq	7,742,150	80,594,712	-0.58%
2025-11-26	10.47	10.54	10.35	10.40	10.24	qfq	11,570,400	120,874,298	-0.86%
2025-11-25	10.29	10.76	10.25	10.49	10.33	qfq	19,808,700	209,468,359	2.54%
2025-11-24	10.09	10.30	9.86	10.23	10.07	qfq	18,201,550	183,766,539	1.99%
2025-11-21	10.03	10.27	9.86	10.03	9.88	qfq	25,033,100	252,179,070	-1.18%
2025-11-20	10.53	10.57	10.05	10.15	10.00	qfq	17,826,462	182,714,698	-2.68%
2025-11-19	10.63	10.73	10.34	10.43	10.27	qfq	14,561,050	152,582,173	-1.42%
2025-11-18	11.05	11.08	10.46	10.58	10.42	qfq	23,937,400	256,499,673	-4.60%
2025-11-17	11.37	11.40	10.97	11.09	10.92	qfq	19,551,800	217,768,163	-3.23%
2025-11-14	11.66	11.75	11.45	11.46	11.29	qfq	13,183,750	152,629,711	-2.22%
2025-11-13	11.68	11.95	11.64	11.72	11.54	qfq	14,467,950	170,722,116	0.09%
2025-11-12	11.90	11.96	11.61	11.71	11.53	qfq	14,786,205	173,693,555	-1.51%
2025-11-11	11.83	12.15	11.80	11.89	11.71	qfq	17,180,050	204,884,827	0.08%
2025-11-10	11.73	11.93	11.57	11.88	11.70	qfq	22,813,524	267,655,041	0.59%
2025-11-07	11.87	12.00	11.66	11.81	11.63	qfq	24,859,500	294,013,699	-1.50%
2025-11-06	11.42	12.29	11.37	11.99	11.81	qfq	45,773,450	547,814,742	5.27%
2025-11-05	11.16	11.49	11.10	11.39	11.22	qfq	18,995,150	214,849,535	0.98%
2025-11-04	11.31	11.64	11.12	11.28	11.11	qfq	26,864,100	303,967,157	0.98%
2025-11-03	11.55	11.60	11.06	11.17	11.00	qfq	22,529,953	252,083,223	-3.04%
2025-10-31	11.44	11.90	11.40	11.52	11.34	qfq	22,634,800	264,291,092	0.44%
2025-10-30	11.62	11.95	11.43	11.47	11.30	qfq	25,776,640	301,306,583	-0.52%
2025-10-29	11.95	11.99	11.44	11.53	11.35	qfq	31,703,690	368,569,118	-2.37%
2025-10-28	11.45	12.25	11.45	11.81	11.63	qfq	41,015,742	484,999,544	3.14%
2025-10-27	11.20	11.57	11.20	11.45	11.28	qfq	27,836,702	316,776,877	3.25%
2025-10-24	10.72	11.10	10.63	11.09	10.92	qfq	22,295,150	243,294,500	3.64%
2025-10-23	10.92	10.95	10.58	10.70	10.54	qfq	15,810,000	169,049,197	-2.28%
2025-10-22	11.05	11.17	10.91	10.95	10.78	qfq	17,404,926	191,614,464	-0.82%
2025-10-21	10.53	11.21	10.53	11.04	10.87	qfq	34,938,684	384,348,695	4.25%
2025-10-20	10.20	10.74	10.15	10.59	10.43	qfq	34,173,250	361,447,100	5.37%
2025-10-17	10.55	10.87	10.03	10.05	9.90	qfq	24,247,000	249,925,915	-4.74%
2025-10-16	10.67	10.73	10.51	10.55	10.39	qfq	15,711,950	166,801,669	-1.77%
2025-10-15	10.67	10.81	10.51	10.74	10.58	qfq	23,063,600	245,863,193	0.37%
2025-10-14	10.99	11.38	10.66	10.70	10.54	qfq	30,024,700	330,746,055	-1.92%
2025-10-13	10.56	10.97	10.45	10.91	10.74	qfq	23,674,950	254,758,282	-1.09%
2025-10-10	11.20	11.23	10.95	11.03	10.86	qfq	28,318,755	313,167,200	-1.61%
2025-10-09	11.10	11.28	11.01	11.21	11.04	qfq	25,113,266	280,404,140	1.08%
2025-09-30	11.03	11.30	10.85	11.09	10.92	qfq	27,756,200	307,014,254	0.82%
2025-09-29	11.15	11.23	10.97	11.00	10.83	qfq	30,371,400	335,370,288	-2.05%
2025-09-26	10.80	11.38	10.71	11.23	11.06	qfq	49,005,755	548,483,899	3.98%
2025-09-25	11.00	11.04	10.79	10.80	10.64	qfq	27,125,029	295,787,339	-2.00%
2025-09-24	10.93	11.07	10.80	11.02	10.85	qfq	31,852,974	349,442,721	-0.09%
2025-09-23	10.87	11.03	10.59	11.03	10.86	qfq	37,064,013	400,715,000	1.10%
2025-09-22	10.87	11.11	10.80	10.91	10.74	qfq	32,975,750	360,152,591	0.18%
2025-09-19	11.22	11.28	10.81	10.89	10.72	qfq	38,341,679	418,882,299	-2.94%
2025-09-18	11.80	11.80	11.08	11.22	11.05	qfq	93,109,010	1,068,897,235	-3.69%
2025-09-17	10.60	11.65	10.56	11.65	11.47	qfq	67,094,016	754,251,859	10.01%
2025-09-16	10.46	10.68	10.44	10.59	10.43	qfq	19,482,150	205,677,434	1.24%
2025-09-15	10.55	10.80	10.41	10.46	10.30	qfq	18,172,249	191,777,563	0.19%
2025-09-12	10.65	10.65	10.42	10.44	10.28	qfq	15,751,250	165,317,295	-1.69%
2025-09-11	10.23	10.65	10.08	10.62	10.46	qfq	22,551,700	234,447,863	3.71%
2025-09-10	10.38	10.43	10.16	10.24	10.08	qfq	15,308,272	157,237,819	-1.16%
2025-09-09	10.47	10.56	10.22	10.36	10.20	qfq	21,414,215	222,613,373	-1.15%
2025-09-08	10.34	10.58	10.28	10.48	10.32	qfq	24,657,003	258,121,334	1.65%
2025-09-05	10.10	10.36	10.00	10.31	10.15	qfq	20,032,850	204,856,673	2.18%
2025-09-04	10.30	10.64	9.80	10.09	9.94	qfq	32,893,950	334,951,900	-1.56%
2025-09-03	10.71	10.77	10.17	10.25	10.09	qfq	28,380,504	295,639,816	-4.12%
2025-09-02	10.90	11.16	10.47	10.69	10.53	qfq	39,294,333	420,773,365	-1.29%
2025-09-01	10.67	11.05	10.58	10.83	10.67	qfq	37,491,879	405,121,307	1.69%
2025-08-29	9.96	10.94	9.92	10.65	10.49	qfq	64,965,429	686,871,309	7.04%
2025-08-28	9.78	9.98	9.56	9.95	9.80	qfq	33,079,110	324,510,669	1.12%
2025-08-27	10.27	10.34	9.84	9.84	9.69	qfq	41,374,000	417,847,029	-5.11%
2025-08-26	10.09	10.41	10.00	10.37	10.21	qfq	29,512,150	301,790,067	2.57%
2025-08-25	10.01	10.11	9.90	10.11	9.96	qfq	27,949,150	280,152,514	1.20%
2025-08-22	9.75	10.23	9.67	9.99	9.84	qfq	34,043,080	337,844,458	1.94%
2025-08-21	10.05	10.09	9.73	9.80	9.65	qfq	21,389,803	210,469,172	-1.41%
2025-08-20	9.85	9.95	9.75	9.94	9.79	qfq	21,850,750	215,577,449	0.61%
2025-08-19	9.66	10.10	9.63	9.88	9.73	qfq	35,111,919	347,729,926	1.96%
2025-08-18	9.47	9.86	9.46	9.69	9.54	qfq	35,353,166	340,865,663	2.43%
2025-08-15	9.35	9.53	9.26	9.46	9.32	qfq	31,860,109	300,478,235	3.05%
2025-08-14	9.48	9.53	9.14	9.18	9.04	qfq	22,215,000	205,957,356	-3.06%
2025-08-13	9.25	9.51	9.25	9.47	9.33	qfq	26,252,066	246,679,150	1.94%
2025-08-12	9.27	9.30	9.18	9.29	9.15	qfq	14,209,700	131,306,191	0.00%
2025-08-11	9.26	9.34	9.20	9.29	9.15	qfq	17,433,000	161,756,907	0.76%
2025-08-08	9.20	9.25	9.14	9.22	9.08	qfq	15,887,300	146,005,261	0.00%
2025-08-07	9.30	9.35	9.21	9.22	9.08	qfq	19,469,555	180,091,752	-1.18%
2025-08-06	9.24	9.38	9.13	9.33	9.19	qfq	35,957,026	333,231,686	1.30%
2025-08-05	8.86	9.61	8.85	9.21	9.07	qfq	46,210,726	426,820,745	4.42%
2025-08-04	8.61	8.83	8.58	8.82	8.69	qfq	11,864,800	103,692,091	1.73%
2025-08-01	8.56	8.69	8.54	8.67	8.54	qfq	11,346,490	98,096,023	0.93%
2025-07-31	8.65	8.75	8.51	8.59	8.46	qfq	14,560,750	125,359,014	-0.69%
2025-07-30	8.81	8.82	8.61	8.65	8.52	qfq	16,261,000	141,508,201	-1.93%
2025-07-29	8.93	8.95	8.75	8.82	8.69	qfq	14,727,699	129,734,598	-1.23%
2025-07-28	8.87	9.09	8.85	8.93	8.79	qfq	18,143,650	162,604,805	0.90%
2025-07-25	8.84	8.91	8.79	8.85	8.72	qfq	13,670,450	120,857,335	0.11%
2025-07-24	8.83	8.91	8.78	8.84	8.71	qfq	15,749,374	139,193,553	0.45%
2025-07-23	8.89	8.92	8.79	8.80	8.67	qfq	21,926,800	193,994,412	-1.23%
2025-07-22	8.94	9.15	8.87	8.91	8.77	qfq	28,114,478	252,258,368	-0.45%
2025-07-21	8.92	8.96	8.86	8.95	8.81	qfq	18,833,400	167,729,539	0.79%
2025-07-18	8.93	8.99	8.82	8.88	8.75	qfq	14,212,400	126,158,394	-0.45%
2025-07-17	8.94	8.96	8.85	8.92	8.78	qfq	20,722,750	184,118,946	-0.22%
2025-07-16	8.83	9.00	8.76	8.94	8.80	qfq	29,530,580	262,283,126	1.25%
2025-07-15	8.79	8.96	8.68	8.83	8.70	qfq	37,107,652	326,073,085	2.56%
2025-07-14	8.46	8.65	8.41	8.61	8.48	qfq	20,113,550	172,516,819	1.89%
2025-07-11	8.47	8.50	8.38	8.45	8.32	qfq	12,849,162	108,509,708	-0.35%
2025-07-10	8.44	8.50	8.37	8.48	8.35	qfq	13,559,300	114,513,515	-0.12%
2025-07-09	8.56	8.61	8.46	8.49	8.36	qfq	16,001,100	136,483,640	-0.59%
2025-07-08	8.36	8.57	8.33	8.54	8.41	qfq	17,594,886	149,325,880	1.91%
2025-07-07	8.35	8.39	8.30	8.38	8.25	qfq	9,480,850	79,108,688	0.60%
2025-07-04	8.45	8.48	8.31	8.33	8.20	qfq	12,992,600	108,612,935	-1.54%
2025-07-03	8.31	8.50	8.31	8.46	8.33	qfq	15,482,500	130,324,340	1.32%
2025-07-02	8.35	8.39	8.24	8.35	8.22	qfq	12,444,100	103,650,891	-0.60%
2025-07-01	8.35	8.43	8.28	8.40	8.27	qfq	14,822,000	124,004,627	0.36%
2025-06-30	8.33	8.42	8.33	8.37	8.24	qfq	15,360,100	128,451,356	0.12%
2025-06-27	8.38	8.42	8.30	8.36	8.23	qfq	14,829,000	123,822,914	-0.83%
2025-06-26	8.50	8.57	8.40	8.43	8.17	qfq	21,646,055	183,150,078	-1.29%
2025-06-25	8.38	8.58	8.35	8.54	8.28	qfq	28,484,799	240,440,376	1.67%
2025-06-24	8.08	8.62	8.07	8.40	8.14	qfq	37,240,098	310,851,132	5.53%
2025-06-23	7.73	7.98	7.70	7.96	7.72	qfq	12,263,905	96,814,741	1.92%
2025-06-20	7.94	8.01	7.78	7.81	7.57	qfq	14,257,700	112,450,282	-1.64%
2025-06-19	8.17	8.18	7.93	7.94	7.70	qfq	18,796,388	151,452,157	-3.05%
2025-06-18	8.35	8.37	8.15	8.19	7.94	qfq	18,566,050	152,493,018	-1.80%
2025-06-17	8.43	8.45	8.27	8.34	8.09	qfq	19,228,100	160,244,159	-1.53%
2025-06-16	8.40	8.55	8.37	8.47	8.21	qfq	18,267,900	154,322,983	-0.12%
2025-06-13	8.71	8.75	8.47	8.48	8.22	qfq	29,040,650	248,567,619	-3.64%
2025-06-12	8.76	8.92	8.68	8.80	8.53	qfq	29,041,076	255,667,267	-0.56%
2025-06-11	9.05	9.07	8.79	8.85	8.58	qfq	38,583,250	343,868,960	-0.67%
2025-06-10	8.80	8.92	8.60	8.91	8.64	qfq	51,053,103	448,680,162	1.48%
2025-06-09	8.46	8.79	8.41	8.78	8.51	qfq	45,794,541	397,677,507	3.91%
2025-06-06	8.69	8.74	8.40	8.45	8.19	qfq	34,149,824	289,732,130	-2.76%
2025-06-05	8.82	9.08	8.61	8.69	8.43	qfq	52,561,426	459,995,336	-1.25%
2025-06-04	8.52	8.99	8.43	8.80	8.53	qfq	76,156,384	662,779,362	5.52%
2025-06-03	8.33	8.56	8.32	8.34	8.09	qfq	40,896,229	344,225,880	-0.60%
2025-05-30	8.83	8.88	8.33	8.39	8.14	qfq	66,672,117	565,379,865	-4.98%
2025-05-29	8.03	8.83	8.00	8.83	8.56	qfq	46,677,480	398,602,002	9.96%
2025-05-28	7.95	8.13	7.92	8.03	7.79	qfq	15,177,600	121,791,275	0.88%
2025-05-27	7.94	8.00	7.79	7.96	7.72	qfq	15,312,263	120,931,766	-0.38%
2025-05-26	7.94	8.04	7.90	7.99	7.75	qfq	13,793,305	109,741,510	0.63%
2025-05-23	7.97	8.18	7.88	7.94	7.70	qfq	20,665,450	166,243,270	-0.50%
2025-05-22	8.11	8.18	7.96	7.98	7.74	qfq	17,672,050	142,455,935	-2.44%
2025-05-21	8.20	8.22	8.04	8.18	7.93	qfq	17,813,270	144,779,551	-0.49%
2025-05-20	8.19	8.28	8.09	8.22	7.97	qfq	19,966,600	163,130,983	0.37%
2025-05-19	8.28	8.34	8.00	8.19	7.94	qfq	28,396,357	230,982,100	-0.73%
2025-05-16	7.84	8.44	7.81	8.25	8.00	qfq	47,274,725	388,177,662	4.70%
2025-05-15	8.00	8.01	7.80	7.88	7.64	qfq	17,695,425	139,406,630	-1.75%
2025-05-14	8.09	8.12	7.97	8.02	7.78	qfq	17,208,500	138,027,266	-0.74%
2025-05-13	8.20	8.24	8.06	8.08	7.83	qfq	15,711,200	127,568,958	-0.49%
2025-05-12	8.07	8.15	8.06	8.12	7.87	qfq	17,642,250	143,087,295	1.25%
2025-05-09	8.14	8.20	8.00	8.02	7.78	qfq	20,783,850	167,596,837	-1.96%
2025-05-08	8.04	8.25	8.01	8.18	7.93	qfq	31,844,413	259,257,927	0.99%
2025-05-07	8.21	8.27	7.98	8.10	7.85	qfq	33,862,138	274,373,989	-0.49%
2025-05-06	7.93	8.14	7.86	8.14	7.89	qfq	32,091,900	257,916,069	3.96%
2025-04-30	7.69	7.92	7.61	7.83	7.59	qfq	26,354,307	205,428,308	2.62%
2025-04-29	7.36	7.70	7.32	7.63	7.40	qfq	28,072,300	213,042,924	3.53%
2025-04-28	7.44	7.53	7.36	7.37	7.15	qfq	23,770,150	176,785,040	-1.60%
2025-04-25	7.45	7.60	7.32	7.49	7.26	qfq	36,640,550	273,850,391	5.05%
2025-04-24	7.22	7.27	7.09	7.13	6.91	qfq	18,735,855	134,500,354	-1.79%
2025-04-23	7.05	7.29	7.05	7.26	7.04	qfq	28,953,055	208,872,908	4.01%
2025-04-22	7.00	7.05	6.92	6.98	6.77	qfq	12,148,300	84,674,764	-0.85%
2025-04-21	6.88	7.04	6.84	7.04	6.83	qfq	15,258,400	106,050,096	2.18%
2025-04-18	6.83	6.94	6.75	6.89	6.68	qfq	13,823,100	94,679,622	0.88%
2025-04-17	6.79	6.98	6.76	6.83	6.62	qfq	15,931,700	109,713,826	0.00%
2025-04-16	7.11	7.11	6.75	6.83	6.62	qfq	22,640,795	155,867,038	-3.94%
2025-04-15	7.13	7.19	7.01	7.11	6.89	qfq	19,888,405	141,143,796	0.42%
2025-04-14	7.00	7.18	7.00	7.08	6.86	qfq	23,771,300	168,881,622	2.76%
2025-04-11	6.68	6.94	6.67	6.89	6.68	qfq	23,145,600	158,547,490	1.62%
2025-04-10	6.71	6.93	6.71	6.78	6.57	qfq	33,587,938	229,048,821	3.51%
2025-04-09	6.30	6.62	5.86	6.55	6.35	qfq	38,857,278	244,288,753	2.02%
2025-04-08	6.81	6.99	6.35	6.42	6.22	qfq	42,705,265	279,118,970	-8.94%
2025-04-07	7.20	7.30	7.05	7.05	6.84	qfq	12,163,800	86,334,822	-9.96%
2025-04-03	7.95	8.10	7.76	7.83	7.59	qfq	23,460,900	185,513,202	-3.21%
2025-04-02	8.06	8.20	7.95	8.09	7.84	qfq	19,331,843	156,566,791	0.50%
2025-04-01	8.29	8.32	8.02	8.05	7.81	qfq	21,777,250	177,180,298	-2.07%
2025-03-31	8.21	8.29	7.80	8.22	7.97	qfq	38,995,700	312,930,085	0.12%
2025-03-28	8.24	8.48	8.20	8.21	7.96	qfq	31,938,950	265,485,327	-0.48%
2025-03-27	8.70	8.71	8.22	8.25	8.00	qfq	51,745,842	436,820,690	-6.14%
2025-03-26	8.64	9.09	8.54	8.79	8.52	qfq	48,571,690	428,010,046	2.69%
2025-03-25	9.18	9.28	8.47	8.56	8.30	qfq	64,596,220	564,697,585	-5.31%
2025-03-24	9.74	9.81	9.04	9.04	8.77	qfq	88,268,477	820,093,828	-9.96%
2025-03-21	10.17	11.00	9.99	10.04	9.73	qfq	139,942,815	1,456,581,213	0.40%
2025-03-20	9.15	10.00	9.01	10.00	9.70	qfq	78,981,175	753,415,212	10.01%
2025-03-19	9.40	9.65	8.99	9.09	8.81	qfq	115,314,025	1,068,908,807	-0.87%
2025-03-18	8.43	9.17	8.28	9.17	8.89	qfq	74,905,085	658,807,215	9.95%
2025-03-17	8.31	8.46	8.19	8.34	8.09	qfq	24,186,650	200,802,875	0.72%
2025-03-14	8.18	8.34	7.94	8.28	8.03	qfq	24,638,235	200,746,243	1.60%
2025-03-13	8.44	8.63	8.08	8.15	7.90	qfq	32,782,437	270,298,236	-3.44%
2025-03-12	8.25	8.68	8.25	8.44	8.18	qfq	45,530,367	385,092,838	2.93%
2025-03-11	7.99	8.38	7.91	8.20	7.95	qfq	35,289,585	287,917,086	1.23%
2025-03-10	8.12	8.20	8.00	8.10	7.85	qfq	22,119,600	178,523,134	0.12%
2025-03-07	8.05	8.27	7.98	8.09	7.84	qfq	31,760,110	258,121,246	0.50%
2025-03-06	8.00	8.11	7.95	8.05	7.81	qfq	26,209,568	210,741,501	1.39%
2025-03-05	7.89	8.04	7.83	7.94	7.70	qfq	21,323,600	168,765,871	0.63%
2025-03-04	7.65	7.99	7.65	7.89	7.65	qfq	23,778,894	187,135,524	1.81%
2025-03-03	7.72	7.83	7.60	7.75	7.51	qfq	22,193,719	171,605,345	0.78%
2025-02-28	8.03	8.07	7.65	7.69	7.46	qfq	28,111,103	219,730,403	-4.11%
2025-02-27	8.18	8.22	7.87	8.02	7.78	qfq	34,605,800	278,327,318	-2.08%
2025-02-26	8.07	8.38	8.05	8.19	7.94	qfq	40,848,200	336,038,631	1.61%
2025-02-25	8.00	8.20	7.97	8.06	7.82	qfq	33,995,605	273,862,942	-0.98%
2025-02-24	8.31	8.35	8.03	8.14	7.89	qfq	42,810,178	349,405,389	-2.28%
2025-02-21	8.26	8.45	8.18	8.33	8.08	qfq	47,413,427	393,536,616	-0.60%
2025-02-20	8.55	8.71	8.28	8.38	8.13	qfq	56,691,534	476,935,569	-2.10%
2025-02-19	8.34	8.80	8.32	8.56	8.30	qfq	77,958,597	668,621,589	1.42%
2025-02-18	8.10	8.91	8.08	8.44	8.18	qfq	97,194,471	832,285,563	2.68%
2025-02-17	8.07	8.32	8.04	8.22	7.97	qfq	74,978,358	613,287,566	2.75%
2025-02-14	7.59	8.38	7.59	8.00	7.76	qfq	99,139,774	795,001,128	4.30%
2025-02-13	7.82	7.98	7.66	7.67	7.44	qfq	62,193,065	483,648,431	-1.79%
2025-02-12	7.61	7.92	7.61	7.81	7.57	qfq	89,272,241	696,789,743	1.96%
2025-02-11	8.09	8.31	7.65	7.66	7.43	qfq	127,852,694	1,013,654,934	-4.96%
2025-02-10	7.89	8.60	7.70	8.06	7.82	qfq	173,348,246	1,404,226,147	1.90%
2025-02-07	7.76	7.91	7.48	7.91	7.67	qfq	167,759,664	1,305,730,908	10.01%
2025-02-06	6.53	7.19	6.52	7.19	6.97	qfq	46,018,552	322,278,791	9.94%
2025-02-05	6.59	6.60	6.50	6.54	6.34	qfq	8,762,268	57,411,505	0.15%
2025-01-27	6.63	6.71	6.51	6.53	6.33	qfq	11,288,000	74,506,320	-1.36%
2025-01-24	6.55	6.64	6.53	6.62	6.42	qfq	12,051,400	79,339,165	0.46%
2025-01-23	6.68	6.75	6.58	6.59	6.39	qfq	15,231,216	101,551,877	-0.90%
2025-01-22	6.68	6.69	6.60	6.65	6.45	qfq	11,039,500	73,440,614	-1.04%
2025-01-21	6.73	6.79	6.62	6.72	6.52	qfq	15,884,000	106,389,513	-0.15%
2025-01-20	6.69	6.80	6.64	6.73	6.53	qfq	19,206,401	129,144,833	1.36%
2025-01-17	6.61	6.68	6.53	6.64	6.44	qfq	18,557,050	122,798,917	0.00%
2025-01-16	6.66	6.76	6.52	6.64	6.44	qfq	25,726,415	170,906,503	-0.15%
2025-01-15	6.55	7.08	6.53	6.65	6.45	qfq	44,509,250	299,626,509	3.10%
2025-01-14	6.24	6.46	6.20	6.45	6.25	qfq	26,127,806	166,939,941	3.37%
2025-01-13	5.80	6.33	5.80	6.24	6.05	qfq	28,997,298	178,322,097	2.30%
2025-01-10	5.92	6.51	5.89	6.10	5.91	qfq	32,826,131	204,840,066	3.04%
2025-01-09	5.92	6.00	5.86	5.92	5.74	qfq	7,252,201	42,979,276	-0.84%
2025-01-08	5.98	6.00	5.79	5.97	5.79	qfq	7,432,153	43,928,325	-0.50%
2025-01-07	5.90	6.03	5.88	6.00	5.82	qfq	7,326,369	43,663,580	1.35%
2025-01-06	5.85	5.97	5.66	5.92	5.74	qfq	8,113,966	47,535,150	1.54%
2025-01-03	6.16	6.16	5.82	5.83	5.65	qfq	10,389,683	62,139,972	-4.89%
2025-01-02	6.26	6.34	6.05	6.13	5.94	qfq	8,855,900	55,028,844	-2.08%
2024-12-31	6.44	6.46	6.25	6.26	6.07	qfq	7,841,700	49,795,689	-2.64%
2024-12-30	6.41	6.46	6.32	6.43	6.23	qfq	8,119,000	52,019,593	-0.31%
2024-12-27	6.34	6.48	6.31	6.45	6.25	qfq	9,290,460	59,617,014	1.90%
2024-12-26	6.17	6.34	6.13	6.33	6.14	qfq	13,862,650	87,046,062	2.93%
2024-12-25	6.25	6.27	6.05	6.15	5.96	qfq	9,701,411	59,586,981	-1.91%
2024-12-24	6.19	6.31	6.16	6.27	6.08	qfq	9,922,911	61,982,019	1.95%
2024-12-23	6.42	6.45	6.13	6.15	5.96	qfq	13,096,078	81,890,628	-4.50%
2024-12-20	6.40	6.50	6.38	6.44	6.24	qfq	8,025,600	51,766,899	0.47%
2024-12-19	6.36	6.44	6.28	6.41	6.22	qfq	9,086,544	57,804,452	0.00%
2024-12-18	6.45	6.49	6.39	6.41	6.22	qfq	8,511,800	54,755,633	-0.47%
2024-12-17	6.70	6.70	6.42	6.44	6.24	qfq	11,925,085	77,764,064	-4.02%
2024-12-16	6.68	6.73	6.65	6.71	6.51	qfq	9,846,300	65,917,858	0.60%
2024-12-13	6.76	6.79	6.65	6.67	6.47	qfq	11,888,150	79,770,797	-2.06%
2024-12-12	6.82	6.84	6.70	6.81	6.60	qfq	13,061,340	88,566,367	-0.15%
2024-12-11	6.77	6.83	6.74	6.82	6.61	qfq	13,457,700	91,463,516	0.29%
2024-12-10	6.97	7.00	6.76	6.80	6.59	qfq	19,411,300	133,467,895	-0.58%
2024-12-09	6.86	6.91	6.77	6.84	6.63	qfq	14,846,857	101,552,871	-0.29%
2024-12-06	6.93	6.94	6.78	6.86	6.65	qfq	18,993,100	130,006,028	-1.01%
2024-12-05	6.80	7.00	6.77	6.93	6.72	qfq	27,579,857	191,321,241	1.91%
2024-12-04	6.82	6.90	6.73	6.80	6.59	qfq	18,564,950	126,453,042	-1.31%
2024-12-03	6.80	6.98	6.72	6.89	6.68	qfq	27,986,060	191,520,991	1.17%
2024-12-02	6.52	6.85	6.52	6.81	6.60	qfq	30,139,514	202,533,867	3.97%
2024-11-29	6.48	6.58	6.48	6.55	6.35	qfq	17,162,622	112,249,396	1.08%
2024-11-28	6.48	6.55	6.46	6.48	6.28	qfq	16,243,717	105,491,099	-0.15%
2024-11-27	6.50	6.51	6.28	6.49	6.29	qfq	16,798,774	107,158,211	-0.15%
2024-11-26	6.47	6.65	6.40	6.50	6.30	qfq	25,194,217	163,994,397	0.46%
2024-11-25	6.29	6.47	6.24	6.47	6.27	qfq	16,734,914	106,856,607	3.85%
2024-11-22	6.46	6.50	6.21	6.23	6.04	qfq	16,722,051	106,574,634	-4.15%
2024-11-21	6.48	6.53	6.40	6.50	6.30	qfq	21,005,124	135,876,715	1.56%
2024-11-20	6.29	6.41	6.26	6.40	6.21	qfq	13,070,130	83,022,171	1.75%
2024-11-19	6.18	6.29	6.14	6.29	6.10	qfq	10,199,481	63,428,346	2.61%
2024-11-18	6.19	6.28	6.10	6.13	5.94	qfq	11,251,394	69,683,212	-0.49%
2024-11-15	6.25	6.33	6.15	6.16	5.97	qfq	9,871,194	61,713,234	-2.07%
2024-11-14	6.45	6.49	6.27	6.29	6.10	qfq	11,779,500	74,888,110	-2.78%
2024-11-13	6.42	6.47	6.28	6.47	6.27	qfq	12,925,964	82,627,519	0.78%
2024-11-12	6.48	6.55	6.38	6.42	6.22	qfq	18,798,427	121,739,804	-0.62%
2024-11-11	6.38	6.46	6.34	6.46	6.26	qfq	12,376,123	79,312,194	1.25%
2024-11-08	6.49	6.53	6.36	6.38	6.19	qfq	16,748,239	107,453,756	-0.93%
2024-11-07	6.26	6.44	6.21	6.44	6.24	qfq	19,477,686	124,105,200	2.38%
2024-11-06	6.26	6.36	6.19	6.29	6.10	qfq	18,674,140	117,220,218	1.13%
2024-11-05	6.08	6.22	6.08	6.22	6.03	qfq	15,965,903	98,398,485	2.30%
2024-11-04	5.92	6.08	5.92	6.08	5.90	qfq	10,031,850	60,493,739	2.53%
2024-11-01	6.10	6.13	5.91	5.93	5.75	qfq	16,001,471	95,900,568	-3.26%
2024-10-31	6.05	6.15	6.04	6.13	5.94	qfq	14,243,325	86,984,081	0.99%
2024-10-30	6.11	6.13	6.01	6.07	5.89	qfq	10,320,750	62,561,146	-0.33%
2024-10-29	6.20	6.20	6.06	6.09	5.90	qfq	14,153,769	86,642,830	-1.77%
2024-10-28	6.08	6.20	6.05	6.20	6.01	qfq	15,081,650	92,385,413	2.14%
2024-10-25	6.03	6.09	6.02	6.07	5.89	qfq	12,824,064	77,590,374	1.00%
2024-10-24	5.97	6.03	5.93	6.01	5.83	qfq	9,971,569	59,558,240	0.33%
2024-10-23	5.96	6.03	5.93	5.99	5.81	qfq	14,425,800	86,341,673	0.00%
2024-10-22	5.89	5.99	5.84	5.99	5.81	qfq	13,968,911	82,944,968	2.04%
2024-10-21	5.90	5.94	5.85	5.87	5.69	qfq	12,895,601	75,953,908	-0.51%
2024-10-18	5.79	5.97	5.75	5.90	5.72	qfq	12,944,158	75,987,198	2.08%
2024-10-17	5.85	5.93	5.78	5.78	5.60	qfq	9,580,550	56,108,316	-1.20%
2024-10-16	5.82	5.89	5.77	5.85	5.67	qfq	10,746,700	62,581,626	-0.17%
2024-10-15	5.93	5.99	5.86	5.86	5.68	qfq	9,946,100	58,736,563	-2.01%
2024-10-14	5.89	5.98	5.81	5.98	5.80	qfq	10,236,804	60,654,538	1.87%
2024-10-11	6.15	6.18	5.82	5.87	5.69	qfq	16,761,778	99,790,081	-4.55%
2024-10-10	6.15	6.28	6.04	6.15	5.96	qfq	13,831,510	85,389,550	0.99%
2024-10-09	6.49	6.49	6.08	6.09	5.90	qfq	21,791,902	136,969,077	-8.28%
2024-10-08	6.98	6.99	6.31	6.64	6.44	qfq	32,902,386	217,903,837	4.57%
2024-09-30	6.00	6.38	5.92	6.35	6.16	qfq	27,712,503	170,861,024	8.73%
2024-09-27	5.69	5.90	5.66	5.84	5.66	qfq	13,020,867	75,240,843	3.91%
2024-09-26	5.46	5.63	5.44	5.62	5.45	qfq	7,721,850	42,865,378	2.37%
2024-09-25	5.44	5.58	5.43	5.49	5.32	qfq	8,814,400	48,613,137	1.48%
2024-09-24	5.25	5.41	5.22	5.41	5.25	qfq	7,561,050	40,370,696	3.24%
2024-09-23	5.20	5.27	5.18	5.24	5.08	qfq	3,649,800	19,094,275	0.58%
2024-09-20	5.28	5.28	5.18	5.21	5.05	qfq	3,853,100	20,104,447	-0.76%
2024-09-19	5.12	5.27	5.10	5.25	5.09	qfq	7,226,400	37,676,413	3.35%
2024-09-18	5.12	5.14	4.97	5.08	4.93	qfq	6,985,600	35,202,729	-1.17%
2024-09-13	5.30	5.30	5.13	5.14	4.98	qfq	7,089,400	36,726,450	-2.65%
2024-09-12	5.32	5.37	5.26	5.28	5.12	qfq	4,203,500	22,351,888	-0.94%
2024-09-11	5.40	5.40	5.29	5.33	5.17	qfq	3,160,604	16,891,461	-1.11%
2024-09-10	5.41	5.41	5.27	5.39	5.23	qfq	4,610,954	24,570,787	0.37%
2024-09-09	5.37	5.42	5.31	5.37	5.21	qfq	4,369,250	23,427,816	-0.37%
2024-09-06	5.48	5.52	5.38	5.39	5.23	qfq	4,963,200	27,056,359	-2.00%
2024-09-05	5.49	5.54	5.45	5.50	5.33	qfq	4,757,260	26,147,689	0.92%
2024-09-04	5.45	5.50	5.40	5.45	5.28	qfq	4,225,500	23,082,293	-0.18%
2024-09-03	5.44	5.51	5.39	5.46	5.29	qfq	4,923,500	26,829,609	0.92%
2024-09-02	5.50	5.54	5.40	5.41	5.25	qfq	6,294,900	34,577,929	-1.99%
2024-08-30	5.40	5.57	5.35	5.52	5.35	qfq	8,491,158	46,663,454	2.60%
2024-08-29	5.23	5.39	5.21	5.38	5.22	qfq	7,035,152	37,402,384	2.48%
2024-08-28	5.30	5.32	5.15	5.25	5.09	qfq	9,310,400	48,570,062	-1.32%
2024-08-27	5.41	5.47	5.28	5.32	5.16	qfq	5,373,700	28,715,109	-2.03%
2024-08-26	5.25	5.44	5.25	5.43	5.27	qfq	5,588,281	30,031,893	3.23%
2024-08-23	5.33	5.36	5.24	5.26	5.10	qfq	6,847,337	36,221,997	-2.05%
2024-08-22	5.41	5.45	5.34	5.37	5.21	qfq	3,633,800	19,549,552	-0.74%
2024-08-21	5.41	5.49	5.40	5.41	5.25	qfq	4,311,700	23,476,714	-0.73%
2024-08-20	5.62	5.62	5.43	5.45	5.28	qfq	7,021,358	38,579,041	-3.02%
2024-08-19	5.63	5.70	5.60	5.62	5.45	qfq	4,710,250	26,606,252	-0.18%
2024-08-16	5.67	5.69	5.61	5.63	5.46	qfq	3,828,000	21,635,252	-0.71%
2024-08-15	5.55	5.68	5.52	5.67	5.50	qfq	6,144,755	34,592,206	1.80%
2024-08-14	5.63	5.67	5.56	5.57	5.40	qfq	5,575,000	31,290,669	-1.42%
2024-08-13	5.53	5.66	5.49	5.65	5.48	qfq	6,472,600	36,064,671	2.17%
2024-08-12	5.56	5.59	5.49	5.53	5.36	qfq	4,250,900	23,553,000	-0.72%
2024-08-09	5.60	5.67	5.56	5.57	5.40	qfq	5,300,600	29,768,719	-0.18%
2024-08-08	5.62	5.64	5.50	5.58	5.41	qfq	5,606,401	31,240,968	-1.24%
2024-08-07	5.65	5.73	5.63	5.65	5.48	qfq	5,443,136	30,900,471	-0.18%
2024-08-06	5.60	5.69	5.60	5.66	5.49	qfq	6,829,441	38,570,148	1.43%
2024-08-05	5.80	5.86	5.57	5.58	5.41	qfq	14,729,101	84,107,460	-5.42%
2024-08-02	5.84	6.06	5.76	5.90	5.72	qfq	14,640,636	85,978,427	0.17%
2024-08-01	5.85	5.92	5.80	5.89	5.71	qfq	7,912,760	46,431,753	0.68%
2024-07-31	5.63	5.86	5.63	5.85	5.67	qfq	9,315,051	53,787,439	3.54%
2024-07-30	5.73	5.73	5.62	5.65	5.48	qfq	8,366,751	47,333,510	-1.40%
2024-07-29	5.70	5.80	5.62	5.73	5.56	qfq	11,859,701	68,036,174	1.06%
2024-07-26	5.41	5.84	5.40	5.67	5.50	qfq	17,962,102	101,770,856	5.98%
2024-07-25	5.23	5.40	5.22	5.35	5.19	qfq	6,091,769	32,461,913	1.52%
2024-07-24	5.39	5.40	5.26	5.27	5.11	qfq	6,307,799	33,522,620	-2.41%
2024-07-23	5.49	5.52	5.40	5.40	5.24	qfq	5,353,650	29,275,136	-1.46%
2024-07-22	5.54	5.55	5.45	5.48	5.31	qfq	5,735,200	31,462,228	-0.90%
2024-07-19	5.55	5.57	5.47	5.53	5.36	qfq	5,490,650	30,360,204	-0.36%
2024-07-18	5.55	5.58	5.46	5.55	5.38	qfq	5,351,300	29,481,583	-0.36%
2024-07-17	5.66	5.67	5.57	5.57	5.40	qfq	5,552,200	31,092,914	-2.11%
2024-07-16	5.73	5.76	5.64	5.69	5.52	qfq	5,034,650	28,630,030	-1.04%
2024-07-15	5.76	5.80	5.71	5.75	5.58	qfq	5,197,100	29,862,191	-0.69%
2024-07-12	5.78	5.81	5.74	5.79	5.61	qfq	5,773,700	33,354,278	0.17%
2024-07-11	5.71	5.79	5.71	5.78	5.60	qfq	7,564,200	43,575,501	3.03%
2024-07-10	5.53	5.68	5.53	5.61	5.44	qfq	6,696,500	37,695,848	0.54%
2024-07-09	5.47	5.59	5.37	5.58	5.41	qfq	6,569,129	36,069,640	2.57%
2024-07-08	5.58	5.60	5.43	5.44	5.27	qfq	5,215,600	28,653,171	-3.37%
2024-07-05	5.59	5.63	5.46	5.63	5.46	qfq	5,547,700	30,820,827	0.72%
2024-07-04	5.70	5.75	5.56	5.59	5.42	qfq	5,721,800	32,215,222	-1.93%
2024-07-03	5.78	5.81	5.69	5.70	5.53	qfq	6,232,400	35,724,643	-1.21%
2024-07-02	5.81	5.85	5.75	5.77	5.59	qfq	5,268,700	30,505,442	-0.69%
2024-07-01	5.73	5.83	5.68	5.81	5.63	qfq	6,765,601	38,897,185	1.22%
2024-06-28	5.65	5.81	5.63	5.74	5.57	qfq	7,419,800	42,706,695	1.59%
2024-06-27	5.82	5.85	5.65	5.65	5.48	qfq	7,481,185	42,944,498	-3.09%
2024-06-26	5.71	5.84	5.62	5.83	5.65	qfq	8,904,216	51,221,257	1.39%
2024-06-25	5.56	5.82	5.54	5.75	5.58	qfq	12,237,842	70,192,274	3.42%
2024-06-24	5.80	5.81	5.55	5.56	5.39	qfq	11,333,800	63,939,408	-5.28%
2024-06-21	5.79	5.89	5.71	5.87	5.69	qfq	10,208,100	59,516,059	0.17%
2024-06-20	6.01	6.21	5.78	5.86	5.68	qfq	17,977,760	106,465,332	-2.66%
2024-06-19	6.02	6.11	5.98	6.02	5.84	qfq	6,958,512	42,012,930	-0.17%
2024-06-18	5.92	6.05	5.89	6.03	5.85	qfq	8,502,500	50,870,687	2.38%
2024-06-17	5.95	5.97	5.88	5.89	5.71	qfq	6,044,000	35,808,480	-0.84%
2024-06-14	5.97	5.98	5.88	5.94	5.76	qfq	6,109,300	36,212,303	-0.67%
2024-06-13	6.05	6.06	5.94	5.98	5.80	qfq	6,105,650	36,551,428	-0.66%
2024-06-12	5.95	6.04	5.94	6.02	5.84	qfq	7,602,062	45,631,365	-0.82%
2024-06-11	6.08	6.09	5.93	6.07	5.76	qfq	7,899,200	47,503,983	-0.65%
2024-06-07	5.93	6.13	5.91	6.11	5.80	qfq	11,101,300	66,774,228	4.44%
2024-06-06	6.12	6.16	5.79	5.85	5.55	qfq	14,288,500	84,709,667	-4.10%
2024-06-05	6.33	6.33	6.07	6.10	5.79	qfq	11,456,850	70,913,697	-3.33%
2024-06-04	6.39	6.41	6.23	6.31	5.99	qfq	8,732,950	54,959,209	-0.63%
2024-06-03	6.51	6.54	6.30	6.35	6.03	qfq	11,795,430	75,543,020	-2.61%
2024-05-31	6.47	6.56	6.46	6.52	6.19	qfq	7,936,950	51,767,133	0.93%
2024-05-30	6.48	6.55	6.43	6.46	6.13	qfq	8,161,500	52,889,737	-0.46%
2024-05-29	6.38	6.53	6.37	6.49	6.16	qfq	9,853,650	63,739,428	2.04%
2024-05-28	6.46	6.47	6.35	6.36	6.03	qfq	5,626,500	36,104,694	-1.40%
2024-05-27	6.44	6.46	6.34	6.45	6.12	qfq	6,720,300	42,980,267	0.31%
2024-05-24	6.47	6.51	6.39	6.43	6.10	qfq	6,244,150	40,350,320	-0.31%
2024-05-23	6.62	6.62	6.42	6.45	6.12	qfq	9,769,400	63,419,510	-2.86%
2024-05-22	6.58	6.69	6.57	6.64	6.30	qfq	8,425,750	56,042,517	0.61%
2024-05-21	6.66	6.67	6.56	6.60	6.26	qfq	9,332,725	61,621,618	-1.35%
2024-05-20	6.68	6.72	6.63	6.69	6.35	qfq	13,666,850	91,165,320	0.45%
2024-05-17	6.62	6.77	6.56	6.66	6.32	qfq	13,999,050	92,797,074	1.22%
2024-05-16	6.55	6.67	6.52	6.58	6.24	qfq	18,617,050	122,594,545	-0.15%
2024-05-15	6.52	6.95	6.47	6.59	6.25	qfq	22,448,350	149,660,696	0.92%
2024-05-14	6.56	6.59	6.50	6.53	6.20	qfq	7,616,460	49,892,032	0.31%
2024-05-13	6.60	6.60	6.47	6.51	6.18	qfq	10,057,100	65,537,439	-2.11%
2024-05-10	6.75	6.75	6.62	6.65	6.31	qfq	9,036,000	60,245,666	-1.34%
2024-05-09	6.61	6.77	6.61	6.74	6.40	qfq	9,460,750	63,685,297	1.81%
2024-05-08	6.73	6.76	6.61	6.62	6.28	qfq	11,088,400	74,016,308	-2.07%
2024-05-07	6.82	6.88	6.71	6.76	6.41	qfq	15,359,300	104,038,369	-1.02%
2024-05-06	6.72	6.85	6.71	6.83	6.48	qfq	16,114,900	109,422,869	3.33%
2024-04-30	6.60	6.75	6.55	6.61	6.27	qfq	14,696,184	97,728,636	0.76%
2024-04-29	6.43	6.56	6.39	6.56	6.22	qfq	13,926,401	90,313,983	2.82%
2024-04-26	6.32	6.40	6.31	6.38	6.05	qfq	12,311,873	78,334,419	0.79%
2024-04-25	6.37	6.41	6.31	6.33	6.01	qfq	13,103,300	83,299,676	-0.94%
2024-04-24	6.27	6.40	6.16	6.39	6.06	qfq	21,961,316	138,259,698	0.79%
2024-04-23	6.19	6.38	6.18	6.34	6.02	qfq	12,223,634	76,831,890	1.93%
2024-04-22	6.20	6.26	6.03	6.22	5.90	qfq	10,053,768	62,045,420	0.32%
2024-04-19	6.16	6.26	6.12	6.20	5.88	qfq	8,829,012	54,640,177	0.49%
2024-04-18	6.12	6.29	6.05	6.17	5.85	qfq	12,277,963	76,040,104	0.82%
2024-04-17	5.81	6.14	5.81	6.12	5.81	qfq	17,082,713	102,632,445	8.51%
2024-04-16	6.10	6.11	5.63	5.64	5.35	qfq	20,212,917	117,292,292	-9.03%
2024-04-15	6.40	6.47	6.11	6.20	5.88	qfq	13,530,250	84,449,034	-2.97%
2024-04-12	6.46	6.54	6.38	6.39	6.06	qfq	9,099,000	58,698,036	-1.39%
2024-04-11	6.43	6.57	6.37	6.48	6.15	qfq	11,564,600	75,052,868	-0.61%
2024-04-10	6.60	6.66	6.43	6.52	6.19	qfq	10,556,450	68,701,502	-1.81%
2024-04-09	6.46	6.64	6.45	6.64	6.30	qfq	10,713,667	70,366,941	2.79%
2024-04-08	6.57	6.61	6.45	6.46	6.13	qfq	9,716,016	63,494,630	-1.82%
2024-04-03	6.62	6.66	6.49	6.58	6.24	qfq	9,108,500	59,705,809	-1.20%
2024-04-02	6.61	6.70	6.59	6.66	6.32	qfq	14,235,252	94,743,579	0.76%
2024-04-01	6.50	6.64	6.50	6.61	6.27	qfq	13,912,300	91,638,468	2.16%
2024-03-29	6.37	6.47	6.32	6.47	6.14	qfq	10,000,000	64,111,394	2.05%
2024-03-28	6.18	6.41	6.18	6.34	6.02	qfq	11,692,800	73,881,763	2.42%
2024-03-27	6.44	6.44	6.19	6.19	5.87	qfq	12,607,250	79,498,765	-4.18%
2024-03-26	6.42	6.55	6.33	6.46	6.13	qfq	13,066,610	83,922,273	1.57%
2024-03-25	6.55	6.61	6.32	6.36	6.03	qfq	12,101,650	78,694,261	-3.05%
2024-03-22	6.65	6.65	6.47	6.56	6.22	qfq	14,391,500	94,281,522	-1.80%
2024-03-21	6.59	6.72	6.50	6.68	6.34	qfq	18,452,327	121,945,447	1.52%
2024-03-20	6.45	6.64	6.43	6.58	6.24	qfq	22,283,562	146,214,727	2.02%
2024-03-19	6.46	6.56	6.44	6.45	6.12	qfq	11,910,971	77,192,415	-0.46%
2024-03-18	6.43	6.51	6.38	6.48	6.15	qfq	12,007,825	77,348,577	1.41%
2024-03-15	6.23	6.40	6.18	6.39	6.06	qfq	13,876,400	87,291,805	2.24%
2024-03-14	6.23	6.30	6.13	6.25	5.93	qfq	13,018,652	81,106,465	0.48%
2024-03-13	6.17	6.29	6.16	6.22	5.90	qfq	13,316,450	83,009,896	0.65%
2024-03-12	6.08	6.18	6.05	6.18	5.86	qfq	14,351,000	87,961,908	1.98%
2024-03-11	5.98	6.07	5.96	6.06	5.75	qfq	9,426,360	56,867,847	1.00%
2024-03-08	5.96	6.01	5.91	6.00	5.69	qfq	8,633,963	51,407,607	1.01%
2024-03-07	6.02	6.09	5.93	5.94	5.64	qfq	12,685,100	76,366,991	-1.33%
2024-03-06	5.93	6.06	5.88	6.02	5.71	qfq	13,236,350	79,337,471	1.52%
2024-03-05	6.03	6.07	5.91	5.93	5.63	qfq	14,276,499	85,188,523	-2.95%
2024-03-04	6.24	6.27	5.98	6.11	5.80	qfq	20,306,749	123,539,862	-0.81%
2024-03-01	6.17	6.34	6.04	6.16	5.84	qfq	36,184,900	223,646,311	2.84%
2024-02-29	5.62	6.03	5.58	5.99	5.68	qfq	20,132,600	117,797,827	5.83%
2024-02-28	6.16	6.22	5.64	5.66	5.37	qfq	25,374,350	150,721,806	-7.82%
2024-02-27	6.03	6.15	6.02	6.14	5.83	qfq	13,525,986	82,472,653	1.66%
2024-02-26	6.07	6.27	6.00	6.04	5.73	qfq	23,919,952	146,100,613	2.37%
2024-02-23	5.78	5.91	5.75	5.90	5.60	qfq	15,372,152	89,495,062	2.25%
2024-02-22	5.62	5.80	5.61	5.77	5.47	qfq	12,025,500	68,564,308	2.30%
2024-02-21	5.49	5.86	5.45	5.64	5.35	qfq	17,207,860	98,284,695	1.62%
2024-02-20	5.48	5.58	5.41	5.55	5.27	qfq	16,959,302	93,581,074	0.36%
2024-02-19	5.35	5.58	5.34	5.53	5.25	qfq	24,263,298	132,345,001	5.13%
2024-02-08	4.84	5.29	4.79	5.26	4.99	qfq	25,811,182	131,070,148	9.36%
2024-02-07	4.90	4.96	4.74	4.81	4.56	qfq	22,098,268	107,259,765	-1.84%
2024-02-06	4.66	5.03	4.41	4.90	4.65	qfq	21,427,201	100,254,599	3.81%
2024-02-05	5.18	5.20	4.72	4.72	4.48	qfq	20,307,834	98,087,373	-9.92%
2024-02-02	5.54	5.62	5.06	5.24	4.97	qfq	15,529,850	82,867,530	-5.59%
2024-02-01	5.56	5.67	5.40	5.55	5.27	qfq	10,944,750	60,745,247	-0.18%
2024-01-31	5.85	5.89	5.55	5.56	5.28	qfq	11,513,000	65,509,206	-4.30%
2024-01-30	5.87	6.00	5.79	5.81	5.51	qfq	7,979,300	47,080,776	-2.19%
2024-01-29	6.11	6.14	5.93	5.94	5.64	qfq	8,677,500	52,177,385	-2.46%
2024-01-26	6.12	6.20	6.06	6.09	5.78	qfq	9,158,100	56,209,216	-0.16%
2024-01-25	5.94	6.12	5.91	6.10	5.79	qfq	10,614,600	64,025,285	2.87%
2024-01-24	5.85	5.98	5.70	5.93	5.63	qfq	12,701,750	74,554,381	1.54%
2024-01-23	5.82	5.86	5.65	5.84	5.54	qfq	13,073,709	75,542,720	0.34%
2024-01-22	6.21	6.28	5.77	5.82	5.52	qfq	17,148,572	103,475,235	-6.58%
2024-01-19	6.38	6.39	6.20	6.23	5.91	qfq	17,378,050	108,806,275	0.81%
2024-01-18	6.22	6.26	5.97	6.18	5.86	qfq	12,212,800	74,382,630	-0.64%
2024-01-17	6.36	6.39	6.21	6.22	5.90	qfq	6,045,721	38,221,504	-2.51%
2024-01-16	6.42	6.44	6.30	6.38	6.05	qfq	6,777,521	43,076,843	-0.62%
2024-01-15	6.46	6.47	6.35	6.42	6.09	qfq	5,965,555	38,201,247	-0.77%
2024-01-12	6.49	6.58	6.46	6.47	6.14	qfq	7,506,500	48,880,698	-0.77%
2024-01-11	6.38	6.53	6.35	6.52	6.19	qfq	7,151,700	46,134,484	2.19%
2024-01-10	6.43	6.45	6.30	6.38	6.05	qfq	7,453,500	47,521,814	-1.09%
2024-01-09	6.40	6.50	6.38	6.45	6.12	qfq	6,571,800	42,371,404	1.26%
2024-01-08	6.54	6.56	6.37	6.37	6.04	qfq	8,920,100	57,417,577	-3.04%
2024-01-05	6.63	6.69	6.51	6.57	6.23	qfq	11,504,473	75,989,492	-0.90%
2024-01-04	6.59	6.67	6.54	6.63	6.29	qfq	8,384,000	55,533,336	0.45%
2024-01-03	6.66	6.68	6.52	6.60	6.26	qfq	10,363,350	68,235,811	-0.90%
2024-01-02	6.66	6.71	6.62	6.66	6.32	qfq	10,408,660	69,425,006	0.30%
2023-12-29	6.47	6.64	6.44	6.64	6.30	qfq	11,964,705	78,595,820	2.00%
2023-12-28	6.43	6.55	6.31	6.51	6.18	qfq	10,557,005	68,085,655	1.40%
2023-12-27	6.46	6.51	6.40	6.42	6.09	qfq	7,163,400	46,130,426	-0.16%
2023-12-26	6.58	6.59	6.43	6.43	6.10	qfq	8,576,800	55,623,133	-2.28%
2023-12-25	6.56	6.60	6.46	6.58	6.24	qfq	9,519,450	62,219,441	0.46%
2023-12-22	6.70	6.70	6.53	6.55	6.21	qfq	11,610,700	76,791,337	-2.38%
2023-12-21	6.66	6.72	6.53	6.71	6.37	qfq	13,025,700	86,471,456	0.30%
2023-12-20	6.77	6.84	6.68	6.69	6.35	qfq	9,668,600	65,334,975	-1.18%
2023-12-19	6.78	6.78	6.70	6.77	6.42	qfq	9,757,705	65,758,662	-0.29%
2023-12-18	6.88	6.92	6.76	6.79	6.44	qfq	10,925,000	74,734,939	-1.16%
2023-12-15	6.96	6.98	6.84	6.87	6.52	qfq	11,644,500	80,142,126	-1.01%
2023-12-14	7.06	7.11	6.91	6.94	6.59	qfq	13,800,911	96,540,004	-1.56%
2023-12-13	7.05	7.13	6.91	7.05	6.69	qfq	17,243,733	121,173,869	-0.14%
2023-12-12	7.14	7.17	6.98	7.06	6.70	qfq	19,051,133	134,244,199	-1.26%
2023-12-11	6.98	7.27	6.95	7.15	6.78	qfq	28,181,583	201,762,692	1.85%
2023-12-08	7.11	7.57	7.01	7.02	6.66	qfq	24,870,750	178,222,113	-1.40%
2023-12-07	7.37	7.40	7.08	7.12	6.76	qfq	26,840,400	192,314,849	-2.73%
2023-12-06	7.15	7.64	7.14	7.32	6.95	qfq	34,651,700	256,849,182	2.95%
2023-12-05	7.20	7.33	7.11	7.11	6.75	qfq	14,438,100	103,933,956	-1.11%
2023-12-04	7.26	7.29	7.17	7.19	6.82	qfq	11,109,100	80,072,331	-0.83%
2023-12-01	7.34	7.34	7.14	7.25	6.88	qfq	14,497,450	104,696,521	-0.55%
2023-11-30	7.35	7.45	7.21	7.29	6.92	qfq	15,251,037	111,338,076	-1.09%
2023-11-29	7.50	7.51	7.34	7.37	6.99	qfq	18,558,400	137,746,409	-1.73%
2023-11-28	7.37	7.55	7.33	7.50	7.12	qfq	24,765,908	185,053,690	1.35%
2023-11-27	7.28	7.42	7.22	7.40	7.02	qfq	17,418,850	128,192,612	1.65%
2023-11-24	7.38	7.42	7.23	7.28	6.91	qfq	13,740,200	100,475,172	-1.36%
2023-11-23	7.13	7.45	7.11	7.38	7.00	qfq	23,068,450	169,358,788	3.22%
2023-11-22	7.33	7.34	7.13	7.15	6.78	qfq	13,740,850	99,383,599	-2.19%
2023-11-21	7.30	7.47	7.26	7.31	6.94	qfq	19,770,555	145,684,096	0.14%
2023-11-20	7.31	7.35	7.23	7.30	6.93	qfq	16,971,000	123,368,296	0.27%
2023-11-17	7.18	7.31	7.10	7.28	6.91	qfq	17,929,100	129,783,209	1.53%
2023-11-16	7.25	7.35	7.15	7.17	6.80	qfq	25,998,365	187,173,579	-1.10%
2023-11-15	6.82	7.29	6.79	7.25	6.88	qfq	49,429,816	352,227,564	6.93%
2023-11-14	6.76	6.81	6.68	6.78	6.43	qfq	10,351,871	69,907,544	0.59%
2023-11-13	6.69	6.75	6.64	6.74	6.40	qfq	13,725,300	92,086,528	1.51%
2023-11-10	6.73	6.74	6.60	6.64	6.30	qfq	11,943,650	79,322,847	-0.90%
2023-11-09	6.83	6.85	6.69	6.70	6.36	qfq	13,706,937	92,430,926	-2.33%
2023-11-08	6.92	6.94	6.81	6.86	6.51	qfq	17,394,300	119,280,212	-1.15%
2023-11-07	6.90	7.00	6.90	6.94	6.59	qfq	15,188,700	105,587,880	0.14%
2023-11-06	6.89	7.02	6.84	6.93	6.58	qfq	27,160,600	187,646,603	0.43%
2023-11-03	6.81	6.97	6.71	6.90	6.55	qfq	44,857,730	307,774,632	1.77%
2023-11-02	6.62	7.28	6.61	6.78	6.43	qfq	65,056,082	457,502,106	2.42%
2023-11-01	6.41	6.69	6.36	6.62	6.28	qfq	42,094,705	277,245,597	3.12%
2023-10-31	6.66	6.68	6.37	6.42	6.09	qfq	35,945,092	232,757,879	-4.18%
2023-10-30	7.14	7.23	6.59	6.70	6.36	qfq	50,397,733	338,164,283	-7.59%
2023-10-27	7.06	7.45	7.04	7.25	6.88	qfq	14,965,050	108,533,729	2.69%
2023-10-26	6.88	7.07	6.78	7.06	6.70	qfq	9,641,950	66,893,285	2.62%
2023-10-25	6.77	6.99	6.75	6.88	6.53	qfq	8,408,600	57,969,484	1.62%
2023-10-24	6.75	6.84	6.70	6.77	6.42	qfq	8,689,800	58,826,742	1.80%
2023-10-23	6.86	6.94	6.62	6.65	6.31	qfq	10,232,500	69,149,913	-3.06%
2023-10-20	6.93	7.06	6.85	6.86	6.51	qfq	7,971,550	55,252,358	-0.87%
2023-10-19	7.05	7.05	6.89	6.92	6.57	qfq	9,034,700	62,776,274	-1.84%
2023-10-18	7.07	7.12	7.03	7.05	6.69	qfq	6,713,650	47,474,778	-0.28%
2023-10-17	7.13	7.16	7.03	7.07	6.71	qfq	7,333,700	51,801,964	-0.84%
2023-10-16	7.21	7.23	7.08	7.13	6.77	qfq	10,008,900	71,523,336	-0.70%
2023-10-13	7.20	7.31	7.16	7.18	6.81	qfq	8,447,000	60,979,561	-0.55%
2023-10-12	7.22	7.29	7.11	7.22	6.85	qfq	8,475,250	61,081,815	0.70%
2023-10-11	7.39	7.41	7.16	7.17	6.80	qfq	12,781,900	92,298,638	-2.85%
2023-10-10	7.28	7.47	7.28	7.38	7.00	qfq	16,965,250	125,625,936	0.68%
2023-10-09	7.18	7.39	7.15	7.33	6.96	qfq	19,520,855	143,166,967	2.37%
2023-09-28	7.02	7.19	7.01	7.16	6.79	qfq	11,162,660	79,568,467	1.70%
2023-09-27	7.10	7.13	6.99	7.04	6.68	qfq	8,989,800	63,327,727	0.14%
2023-09-26	7.00	7.10	6.95	7.03	6.67	qfq	9,415,495	66,254,725	0.43%
2023-09-25	6.95	7.09	6.90	7.00	6.64	qfq	10,732,900	75,118,749	0.72%
2023-09-22	6.83	6.97	6.83	6.95	6.59	qfq	11,038,450	76,268,502	1.61%
2023-09-21	6.98	7.08	6.80	6.84	6.49	qfq	13,697,100	94,342,779	-2.43%
2023-09-20	7.10	7.24	7.00	7.01	6.65	qfq	17,813,150	126,049,960	-0.99%
2023-09-19	7.19	7.37	7.01	7.08	6.72	qfq	37,366,635	265,858,416	-2.48%
2023-09-18	6.68	7.35	6.60	7.26	6.89	qfq	55,249,497	398,920,947	8.68%
2023-09-15	6.72	6.74	6.63	6.68	6.34	qfq	12,484,139	83,402,790	0.00%
2023-09-14	6.93	6.94	6.61	6.68	6.34	qfq	20,303,745	136,330,072	-3.88%
2023-09-13	7.31	7.36	6.82	6.95	6.59	qfq	33,621,500	234,870,010	-5.83%
2023-09-12	7.12	7.50	7.07	7.38	7.00	qfq	25,789,900	189,361,128	3.80%
2023-09-11	6.98	7.12	6.90	7.11	6.75	qfq	9,299,700	65,338,353	1.86%
2023-09-08	6.96	7.07	6.96	6.98	6.62	qfq	8,421,901	59,023,360	0.29%
2023-09-07	7.13	7.14	6.95	6.96	6.60	qfq	10,835,250	76,113,911	-1.97%
2023-09-06	7.20	7.28	7.10	7.10	6.74	qfq	10,188,900	73,061,503	-0.98%
2023-09-05	7.32	7.38	7.15	7.17	6.80	qfq	12,403,250	89,489,301	-2.71%
2023-09-04	7.26	7.46	7.24	7.37	6.99	qfq	13,823,850	101,644,360	2.22%
2023-09-01	7.22	7.34	7.15	7.21	6.84	qfq	11,363,800	81,974,494	0.42%
2023-08-31	7.39	7.44	7.17	7.18	6.81	qfq	11,360,800	82,224,478	-2.71%
2023-08-30	7.42	7.56	7.35	7.38	7.00	qfq	12,725,100	94,751,860	-0.81%
2023-08-29	6.95	7.50	6.90	7.44	7.06	qfq	25,263,300	184,832,501	6.90%
2023-08-28	7.21	7.25	6.96	6.96	6.60	qfq	13,679,800	96,888,998	0.72%
2023-08-25	7.29	7.30	6.88	6.91	6.56	qfq	15,044,500	105,941,302	-4.82%
2023-08-24	7.15	7.33	6.99	7.26	6.89	qfq	15,680,155	113,202,153	1.54%
2023-08-23	7.52	7.56	7.13	7.15	6.78	qfq	23,771,800	171,773,761	-3.51%
2023-08-22	7.23	7.69	7.19	7.41	7.03	qfq	41,325,354	309,950,995	3.93%
2023-08-21	7.15	7.39	7.12	7.13	6.77	qfq	11,272,900	81,506,624	0.42%
2023-08-18	7.33	7.35	7.09	7.10	6.74	qfq	8,650,800	62,317,042	-3.27%
2023-08-17	6.99	7.36	6.94	7.34	6.96	qfq	13,596,505	98,455,608	4.86%
2023-08-16	7.13	7.19	7.00	7.00	6.64	qfq	5,559,500	39,245,284	-2.37%
2023-08-15	7.10	7.33	7.08	7.17	6.80	qfq	9,918,650	71,555,218	0.84%
2023-08-14	6.95	7.13	6.86	7.11	6.75	qfq	9,451,401	66,218,029	2.01%
2023-08-11	7.16	7.16	6.97	6.97	6.61	qfq	6,841,800	48,243,551	-2.52%
2023-08-10	7.18	7.20	7.04	7.15	6.78	qfq	7,707,900	54,741,119	-0.14%
2023-08-09	7.21	7.29	7.14	7.16	6.79	qfq	6,757,800	48,489,027	-1.38%
2023-08-08	7.33	7.41	7.23	7.26	6.89	qfq	8,298,099	60,672,377	-1.09%
2023-08-07	7.28	7.42	7.25	7.34	6.96	qfq	9,289,605	68,310,374	0.69%
2023-08-04	7.31	7.37	7.24	7.29	6.92	qfq	7,275,450	53,068,506	-0.27%
2023-08-03	7.52	7.53	7.29	7.31	6.94	qfq	10,196,000	75,064,333	-2.79%
2023-08-02	7.31	7.58	7.26	7.52	7.14	qfq	13,913,650	103,869,128	2.87%
2023-08-01	7.30	7.40	7.25	7.31	6.94	qfq	9,689,645	70,821,445	-0.27%
2023-07-31	7.32	7.42	7.28	7.33	6.96	qfq	10,807,200	79,282,011	0.27%
2023-07-28	7.22	7.42	7.11	7.31	6.94	qfq	12,118,752	88,246,591	0.83%
2023-07-27	7.24	7.41	7.23	7.25	6.88	qfq	12,929,100	94,500,532	0.83%
2023-07-26	7.51	7.51	7.14	7.19	6.82	qfq	18,568,850	134,116,422	-4.13%
2023-07-25	7.47	7.56	7.40	7.50	7.12	qfq	11,493,600	86,041,137	1.08%
2023-07-24	7.44	7.49	7.36	7.42	7.04	qfq	8,835,450	65,608,228	-0.13%
2023-07-21	7.50	7.58	7.42	7.43	7.05	qfq	10,581,200	79,101,710	-0.93%
2023-07-20	7.68	7.76	7.48	7.50	7.12	qfq	13,708,600	104,132,504	-2.60%
2023-07-19	7.56	7.82	7.54	7.70	7.31	qfq	15,057,870	115,705,655	1.32%
2023-07-18	7.43	7.67	7.32	7.60	7.21	qfq	16,987,700	128,155,834	2.70%