SECURITY DETAIL · RAW DATA

天山铝业002532.SZ

ASZSECNYSTOCK

最近收盘价11.992026-07-17

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）123,937,277

成交额（元）1,502,133,166

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 6 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
2026-05-09	2026-05-15	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-05	2026-02-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-24	2025-10-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-15	2024-11-21	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-22	cash_dividend	0.15	—	—	—	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	12.50	12.59	11.85	11.99	11.99	qfq	123,937,277	1,502,133,166	-4.92%
2026-07-16	12.45	12.85	12.40	12.61	12.61	qfq	137,770,778	1,741,467,922	-1.10%
2026-07-15	12.26	12.90	12.16	12.75	12.75	qfq	245,736,700	3,079,684,886	4.08%
2026-07-14	11.32	12.25	11.01	12.25	12.25	qfq	227,042,156	2,654,031,051	9.96%
2026-07-13	11.09	11.48	10.88	11.14	11.14	qfq	110,128,042	1,231,697,038	-0.27%
2026-07-10	10.74	11.51	10.61	11.17	11.17	qfq	139,996,090	1,556,972,342	4.69%
2026-07-09	10.95	10.98	10.30	10.67	10.67	qfq	143,230,733	1,522,689,717	-3.61%
2026-07-08	11.36	11.46	11.06	11.07	11.07	qfq	85,914,842	962,444,316	-2.55%
2026-07-07	11.63	11.64	11.29	11.36	11.36	qfq	105,619,082	1,205,951,290	-2.15%
2026-07-06	11.40	12.14	11.38	11.61	11.61	qfq	187,842,207	2,202,182,333	2.11%
2026-07-03	11.30	11.60	11.22	11.37	11.37	qfq	122,179,966	1,393,896,169	4.03%
2026-07-02	10.87	11.20	10.70	10.93	10.93	qfq	96,860,968	1,063,196,216	1.02%
2026-07-01	10.75	11.15	10.59	10.82	10.82	qfq	87,708,476	951,313,739	0.84%
2026-06-30	10.90	10.99	10.52	10.73	10.73	qfq	98,902,997	1,056,480,215	-3.85%
2026-06-29	11.13	11.25	10.75	11.16	11.16	qfq	91,333,701	1,009,422,246	0.72%
2026-06-26	11.70	11.75	10.95	11.08	11.08	qfq	93,320,260	1,043,449,989	-4.65%
2026-06-25	11.34	11.80	11.26	11.62	11.62	qfq	107,631,474	1,242,235,783	-2.27%
2026-06-24	11.80	12.00	11.64	11.89	11.89	qfq	75,272,079	889,978,936	0.76%
2026-06-23	12.63	12.68	11.77	11.80	11.80	qfq	121,294,931	1,473,501,087	-8.53%
2026-06-22	12.10	12.94	11.99	12.90	12.90	qfq	117,278,083	1,458,059,486	7.05%
2026-06-18	12.46	12.59	11.93	12.05	12.05	qfq	104,779,333	1,278,519,389	-3.98%
2026-06-17	12.72	12.88	12.45	12.55	12.55	qfq	91,667,567	1,156,900,478	-1.26%
2026-06-16	13.24	13.26	12.54	12.71	12.71	qfq	159,318,673	2,050,955,616	-5.99%
2026-06-15	13.75	13.97	13.24	13.52	13.52	qfq	148,468,222	2,014,001,260	0.67%
2026-06-12	13.65	14.13	13.37	13.43	13.43	qfq	186,863,790	2,567,592,067	0.15%
2026-06-11	13.32	13.59	13.18	13.41	13.41	qfq	68,687,814	920,136,591	0.15%
2026-06-10	13.03	13.50	12.89	13.39	13.39	qfq	65,035,931	862,529,708	1.06%
2026-06-09	13.22	13.29	12.80	13.25	13.25	qfq	63,125,760	823,230,795	0.68%
2026-06-08	13.35	13.42	12.81	13.16	13.16	qfq	95,098,217	1,252,252,950	-4.71%
2026-06-05	14.30	14.41	13.72	13.81	13.81	qfq	79,964,436	1,122,573,503	-3.76%
2026-06-04	15.23	15.38	14.24	14.35	14.35	qfq	113,484,190	1,654,022,857	-8.19%
2026-06-03	15.20	15.83	15.02	15.63	15.63	qfq	77,349,411	1,198,773,999	1.56%
2026-06-02	14.98	15.50	14.84	15.39	15.39	qfq	89,420,921	1,357,486,378	2.87%
2026-06-01	15.09	15.14	14.78	14.96	14.96	qfq	72,774,798	1,088,822,225	0.20%
2026-05-29	15.27	15.48	14.90	14.93	14.93	qfq	71,454,610	1,085,419,070	-0.86%
2026-05-28	15.40	15.49	14.90	15.06	15.06	qfq	81,346,058	1,230,700,629	-3.46%
2026-05-27	16.26	16.41	15.45	15.60	15.60	qfq	99,960,891	1,575,099,132	-5.28%
2026-05-26	15.70	16.75	15.31	16.47	16.47	qfq	128,649,884	2,064,564,902	7.02%
2026-05-25	15.96	16.10	15.28	15.39	15.39	qfq	61,862,895	961,454,187	-2.72%
2026-05-22	15.60	16.13	15.37	15.82	15.82	qfq	74,251,665	1,174,290,522	2.73%
2026-05-21	15.71	16.30	15.40	15.40	15.40	qfq	79,960,520	1,267,861,222	-0.96%
2026-05-20	15.15	15.76	15.05	15.55	15.55	qfq	76,654,277	1,185,102,306	1.97%
2026-05-19	14.94	15.29	14.76	15.25	15.25	qfq	67,782,650	1,020,932,607	2.90%
2026-05-18	14.99	15.02	14.68	14.82	14.82	qfq	70,263,727	1,040,952,226	-3.33%
2026-05-15	16.13	16.15	15.18	15.33	15.33	qfq	80,362,991	1,248,830,162	-7.71%
2026-05-14	16.83	17.28	16.54	16.61	16.36	qfq	54,340,888	915,805,472	-2.18%
2026-05-13	16.61	17.07	16.56	16.98	16.73	qfq	68,621,732	1,158,649,468	2.78%
2026-05-12	16.72	16.79	16.51	16.52	16.27	qfq	46,382,177	771,523,284	0.18%
2026-05-11	16.82	17.12	16.44	16.49	16.24	qfq	60,270,118	1,004,449,226	-1.02%
2026-05-08	16.73	16.92	16.38	16.66	16.41	qfq	69,007,688	1,147,257,032	-1.42%
2026-05-07	17.12	17.18	16.65	16.90	16.65	qfq	57,368,864	967,069,040	-1.17%
2026-05-06	16.92	17.25	16.52	17.10	16.84	qfq	71,515,061	1,209,681,842	2.76%
2026-04-30	17.27	17.30	16.51	16.64	16.39	qfq	69,389,561	1,159,679,800	-4.09%
2026-04-29	16.63	17.38	16.61	17.35	17.09	qfq	75,552,335	1,288,573,686	3.34%
2026-04-28	17.37	17.38	16.72	16.79	16.54	qfq	80,106,053	1,352,605,252	-4.28%
2026-04-27	17.90	18.01	17.49	17.54	17.28	qfq	50,894,493	896,861,806	-2.45%
2026-04-24	17.58	18.10	17.50	17.98	17.71	qfq	51,768,379	922,606,166	1.75%
2026-04-23	18.06	18.19	17.55	17.67	17.41	qfq	53,497,409	948,153,936	-1.83%
2026-04-22	18.26	18.38	17.75	18.00	17.73	qfq	73,916,107	1,329,887,629	-2.01%
2026-04-21	18.88	18.89	18.25	18.37	18.10	qfq	61,768,473	1,142,135,634	-2.75%
2026-04-20	19.40	19.59	18.76	18.89	18.61	qfq	61,234,973	1,165,962,603	-3.82%
2026-04-17	19.45	19.74	19.39	19.64	19.35	qfq	48,067,898	941,473,493	-0.25%
2026-04-16	18.70	19.76	18.70	19.69	19.40	qfq	83,197,283	1,603,627,751	6.72%
2026-04-15	18.99	19.01	18.34	18.45	18.17	qfq	52,252,251	972,773,496	-2.33%
2026-04-14	18.58	19.15	18.48	18.89	18.61	qfq	80,300,868	1,514,528,471	4.77%
2026-04-13	18.08	18.31	17.82	18.03	17.76	qfq	53,768,641	970,765,028	-1.53%
2026-04-10	18.82	18.91	18.19	18.31	18.04	qfq	70,419,472	1,299,479,568	-2.97%
2026-04-09	18.48	19.13	18.31	18.87	18.59	qfq	70,365,846	1,326,276,157	0.69%
2026-04-08	18.57	18.91	18.01	18.74	18.46	qfq	103,038,603	1,920,411,749	2.63%
2026-04-07	17.40	18.34	17.40	18.26	17.99	qfq	101,235,958	1,822,717,442	5.61%
2026-04-03	17.90	17.99	17.18	17.29	17.03	qfq	71,296,079	1,244,010,617	-3.78%
2026-04-02	18.20	18.61	17.75	17.97	17.70	qfq	121,958,968	2,211,201,513	0.39%
2026-04-01	17.60	18.05	17.03	17.90	17.63	qfq	130,088,725	2,292,855,210	0.62%
2026-03-31	17.98	18.57	17.33	17.79	17.52	qfq	215,007,752	3,841,977,082	0.34%
2026-03-30	17.73	17.73	17.73	17.73	17.47	qfq	25,193,511	446,680,950	9.99%
2026-03-27	15.75	16.26	15.62	16.12	15.88	qfq	52,132,604	838,890,192	2.03%
2026-03-26	15.84	16.23	15.64	15.80	15.56	qfq	55,186,252	878,299,536	0.06%
2026-03-25	15.96	16.24	15.72	15.79	15.55	qfq	63,688,761	1,016,625,302	1.94%
2026-03-24	15.29	15.60	14.74	15.49	15.26	qfq	93,327,601	1,416,140,501	2.38%
2026-03-23	14.98	15.58	14.66	15.13	14.90	qfq	118,204,891	1,788,335,189	-1.82%
2026-03-20	16.20	16.20	15.35	15.41	15.18	qfq	95,310,999	1,499,946,508	-4.94%
2026-03-19	16.59	16.83	16.01	16.21	15.97	qfq	89,843,397	1,464,545,785	-4.42%
2026-03-18	17.35	17.57	16.66	16.96	16.71	qfq	71,371,079	1,207,374,556	-3.20%
2026-03-17	18.40	18.84	17.47	17.52	17.26	qfq	53,778,388	967,213,082	-4.63%
2026-03-16	18.79	18.89	17.45	18.37	18.10	qfq	87,330,015	1,584,812,175	-1.55%
2026-03-13	19.64	20.00	18.50	18.66	18.38	qfq	67,692,480	1,300,858,000	-4.21%
2026-03-12	18.90	19.98	18.55	19.48	19.19	qfq	88,341,257	1,723,597,206	4.17%
2026-03-11	17.78	18.77	17.72	18.70	18.42	qfq	88,421,160	1,615,386,292	5.71%
2026-03-10	17.95	18.28	17.55	17.69	17.43	qfq	66,637,474	1,180,066,331	-3.39%
2026-03-09	18.69	19.16	18.16	18.31	18.04	qfq	77,967,229	1,447,232,673	0.11%
2026-03-06	18.79	18.79	17.65	18.29	18.02	qfq	84,977,861	1,548,359,526	-4.69%
2026-03-05	19.37	19.93	19.00	19.19	18.90	qfq	107,838,654	2,089,045,292	1.43%
2026-03-04	18.52	19.59	18.49	18.92	18.64	qfq	114,676,196	2,185,476,417	4.07%
2026-03-03	18.38	19.18	18.10	18.18	17.91	qfq	96,231,931	1,784,408,573	-1.36%
2026-03-02	17.88	18.59	17.57	18.43	18.15	qfq	80,125,202	1,452,930,819	4.30%
2026-02-27	17.52	18.29	17.42	17.67	17.41	qfq	46,929,964	834,596,677	0.11%
2026-02-26	18.18	18.20	17.31	17.65	17.39	qfq	54,374,984	956,832,527	-1.73%
2026-02-25	17.14	18.22	17.13	17.96	17.69	qfq	69,383,141	1,237,470,532	4.85%
2026-02-24	17.45	17.59	17.05	17.13	16.87	qfq	57,088,970	983,461,044	0.06%
2026-02-13	17.75	17.79	17.02	17.12	16.86	qfq	63,823,382	1,106,038,086	-4.36%
2026-02-12	18.12	18.17	17.74	17.90	17.63	qfq	45,470,998	816,224,852	-1.43%
2026-02-11	17.93	18.36	17.80	18.16	17.89	qfq	35,356,186	641,616,476	0.33%
2026-02-10	18.14	18.43	17.96	18.10	17.73	qfq	33,763,809	612,852,806	0.56%
2026-02-09	18.15	18.21	17.80	18.00	17.63	qfq	32,900,328	591,216,967	0.33%
2026-02-06	17.01	18.27	16.68	17.94	17.58	qfq	71,440,426	1,277,047,825	2.11%
2026-02-05	18.05	18.30	17.20	17.57	17.21	qfq	55,754,118	979,668,329	-3.99%
2026-02-04	18.55	18.68	18.01	18.30	17.93	qfq	55,723,532	1,017,630,308	0.60%
2026-02-03	18.00	18.58	17.71	18.19	17.82	qfq	85,272,217	1,537,242,311	1.11%
2026-02-02	17.48	18.99	17.40	17.99	17.62	qfq	133,212,623	2,441,189,721	-4.56%
2026-01-30	19.20	19.53	18.45	18.85	18.47	qfq	120,142,133	2,244,087,348	-8.05%
2026-01-29	20.73	21.88	19.40	20.50	20.08	qfq	123,002,204	2,532,774,982	-1.06%
2026-01-28	18.99	20.72	18.41	20.72	20.30	qfq	104,408,004	2,073,057,200	9.98%
2026-01-27	19.10	19.39	18.43	18.84	18.46	qfq	67,388,671	1,273,023,849	-2.94%
2026-01-26	19.39	19.86	19.00	19.41	19.02	qfq	73,765,399	1,430,772,941	1.09%
2026-01-23	18.75	19.37	18.52	19.20	18.81	qfq	55,122,278	1,050,166,118	2.51%
2026-01-22	18.49	18.88	18.27	18.73	18.35	qfq	34,107,051	633,457,568	0.54%
2026-01-21	18.92	19.10	18.36	18.63	18.25	qfq	58,485,903	1,087,770,050	-2.15%
2026-01-20	18.89	19.38	18.45	19.04	18.65	qfq	63,822,418	1,207,082,505	0.90%
2026-01-19	17.88	19.00	17.88	18.87	18.49	qfq	60,286,486	1,120,793,343	4.83%
2026-01-16	18.58	19.35	17.93	18.00	17.63	qfq	79,355,918	1,467,153,043	-3.28%
2026-01-15	18.20	19.50	18.17	18.61	18.23	qfq	70,174,519	1,315,749,340	1.64%
2026-01-14	18.25	18.89	17.88	18.31	17.94	qfq	68,219,824	1,252,916,645	0.88%
2026-01-13	17.80	18.54	17.65	18.15	17.78	qfq	49,430,489	899,817,068	1.74%
2026-01-12	18.28	18.50	17.46	17.84	17.48	qfq	73,508,711	1,312,410,535	-1.60%
2026-01-09	17.31	18.14	17.25	18.13	17.76	qfq	74,865,318	1,337,279,295	2.78%
2026-01-08	18.10	18.26	17.33	17.64	17.28	qfq	84,769,188	1,504,294,862	-4.80%
2026-01-07	18.29	18.98	17.74	18.53	18.15	qfq	89,817,541	1,647,244,374	1.70%
2026-01-06	17.06	18.45	17.04	18.22	17.85	qfq	73,592,081	1,306,970,657	7.75%
2026-01-05	16.58	17.12	16.54	16.91	16.57	qfq	68,506,042	1,150,991,651	4.51%
2025-12-31	16.14	16.52	16.00	16.18	15.85	qfq	44,149,042	715,180,842	-0.12%
2025-12-30	15.15	16.46	15.00	16.20	15.87	qfq	70,672,011	1,128,618,002	4.99%
2025-12-29	15.55	15.81	15.16	15.43	15.12	qfq	60,884,231	941,621,513	-0.71%
2025-12-26	14.95	15.76	14.85	15.54	15.22	qfq	54,717,876	843,562,712	3.95%
2025-12-25	14.56	14.96	14.46	14.95	14.65	qfq	35,433,584	523,931,308	1.29%
2025-12-24	14.48	14.86	14.31	14.76	14.46	qfq	41,036,214	601,119,554	1.86%
2025-12-23	14.30	14.84	14.22	14.49	14.20	qfq	43,386,279	630,896,519	0.63%
2025-12-22	14.42	14.56	14.10	14.40	14.11	qfq	51,562,292	737,086,309	1.34%
2025-12-19	13.56	14.28	13.38	14.21	13.92	qfq	55,731,736	779,738,039	4.79%
2025-12-18	13.60	13.89	13.52	13.56	13.28	qfq	32,791,559	448,101,471	-0.59%
2025-12-17	13.22	13.73	13.22	13.64	13.36	qfq	42,049,833	568,574,882	3.57%
2025-12-16	13.30	13.43	13.04	13.17	12.90	qfq	34,798,265	458,555,466	-2.66%
2025-12-15	13.30	13.82	13.28	13.53	13.26	qfq	32,883,660	446,237,424	-0.37%
2025-12-12	13.44	13.65	13.29	13.58	13.30	qfq	49,216,689	663,983,826	2.88%
2025-12-11	13.58	13.89	13.19	13.20	12.93	qfq	50,158,851	673,738,154	-2.58%
2025-12-10	13.34	13.62	13.21	13.55	13.27	qfq	37,917,798	508,624,411	1.27%
2025-12-09	13.99	14.00	13.16	13.38	13.11	qfq	76,627,666	1,034,480,517	-5.44%
2025-12-08	14.18	14.30	13.57	14.15	13.86	qfq	70,231,322	977,922,226	0.57%
2025-12-05	13.38	14.18	13.38	14.07	13.78	qfq	72,276,611	1,007,267,408	5.16%
2025-12-04	13.76	14.07	13.33	13.38	13.11	qfq	76,347,603	1,046,230,116	-0.82%
2025-12-03	12.82	13.78	12.78	13.49	13.22	qfq	83,228,788	1,115,257,007	5.14%
2025-12-02	12.96	12.96	12.71	12.83	12.57	qfq	34,074,770	436,723,207	-1.53%
2025-12-01	13.19	13.27	12.79	13.03	12.77	qfq	60,310,382	786,553,972	2.04%
2025-11-28	12.91	13.00	12.64	12.77	12.51	qfq	46,206,394	592,202,146	-0.85%
2025-11-27	13.10	13.30	12.82	12.88	12.62	qfq	51,835,731	676,200,501	1.18%
2025-11-26	12.78	13.20	12.60	12.73	12.47	qfq	39,300,708	504,002,244	-0.16%
2025-11-25	12.56	12.97	12.54	12.75	12.49	qfq	41,078,253	523,438,883	2.41%
2025-11-24	12.65	12.69	12.23	12.45	12.20	qfq	38,503,034	478,146,603	-0.40%
2025-11-21	12.60	12.86	12.32	12.50	12.25	qfq	62,896,580	790,752,908	-3.18%
2025-11-20	13.26	13.38	12.83	12.91	12.65	qfq	44,509,671	581,954,548	-2.05%
2025-11-19	13.03	13.33	12.98	13.18	12.91	qfq	39,701,617	521,374,947	1.38%
2025-11-18	13.30	13.40	12.86	13.00	12.74	qfq	61,250,300	799,567,947	-3.77%
2025-11-17	14.01	14.01	13.33	13.51	13.24	qfq	47,958,148	652,824,688	-3.64%
2025-11-14	14.25	14.42	14.02	14.02	13.74	qfq	44,666,821	633,350,030	-2.98%
2025-11-13	14.27	14.69	14.18	14.45	14.16	qfq	84,551,675	1,220,359,623	2.70%
2025-11-12	13.59	14.45	13.50	14.07	13.78	qfq	86,118,818	1,209,011,380	2.93%
2025-11-11	13.97	14.08	13.40	13.67	13.39	qfq	52,766,407	722,516,588	-1.65%
2025-11-10	13.83	14.21	13.63	13.90	13.62	qfq	58,688,430	814,366,464	1.53%
2025-11-07	13.90	14.05	13.64	13.69	13.41	qfq	64,072,916	886,477,840	-1.86%
2025-11-06	13.10	14.32	13.06	13.95	13.67	qfq	98,244,739	1,346,609,476	5.92%
2025-11-05	12.80	13.20	12.59	13.17	12.90	qfq	59,962,968	773,218,912	-1.13%
2025-11-04	13.68	13.98	13.11	13.32	13.05	qfq	71,028,300	963,326,129	-2.99%
2025-11-03	13.35	13.88	13.13	13.73	13.45	qfq	63,427,860	855,651,594	2.69%
2025-10-31	13.52	13.60	13.02	13.37	13.10	qfq	60,281,041	801,739,234	-1.55%
2025-10-30	13.49	13.88	13.32	13.58	13.30	qfq	84,155,647	1,145,196,403	-1.59%
2025-10-29	12.91	13.90	12.79	13.80	13.33	qfq	80,560,408	1,086,492,880	6.81%
2025-10-28	13.28	13.38	12.57	12.92	12.48	qfq	74,075,448	964,098,837	-3.44%
2025-10-27	13.57	13.57	13.00	13.38	12.92	qfq	81,171,033	1,080,326,808	-0.15%
2025-10-24	13.08	13.48	12.63	13.40	12.94	qfq	72,664,995	950,967,286	3.55%
2025-10-23	12.32	12.95	12.32	12.94	12.50	qfq	69,997,171	892,241,415	5.12%
2025-10-22	12.10	12.49	12.02	12.31	11.89	qfq	47,977,730	590,023,888	-0.24%
2025-10-21	12.03	12.58	11.90	12.34	11.92	qfq	50,378,861	620,627,854	3.26%
2025-10-20	11.76	12.17	11.65	11.95	11.54	qfq	47,373,023	561,766,664	0.76%
2025-10-17	12.01	12.22	11.74	11.86	11.45	qfq	49,946,529	595,629,678	0.76%
2025-10-16	11.87	12.11	11.66	11.77	11.37	qfq	48,408,123	576,624,774	-1.01%
2025-10-15	11.57	12.03	11.45	11.89	11.48	qfq	71,268,730	836,534,665	3.21%
2025-10-14	12.08	12.34	11.37	11.52	11.12	qfq	85,777,596	1,019,599,193	-1.45%
2025-10-13	11.26	11.89	11.26	11.69	11.29	qfq	54,403,797	630,014,148	-1.02%
2025-10-10	12.00	12.07	11.65	11.81	11.40	qfq	53,816,542	638,732,843	-2.72%
2025-10-09	11.92	12.14	11.76	12.14	11.72	qfq	81,271,903	971,749,138	4.75%
2025-09-30	11.70	11.86	11.54	11.59	11.19	qfq	37,504,691	437,625,702	-0.43%
2025-09-29	11.32	11.77	11.12	11.64	11.24	qfq	47,292,132	541,655,164	3.47%
2025-09-26	11.19	11.45	11.14	11.25	10.86	qfq	50,246,138	569,068,802	0.00%
2025-09-25	11.05	11.34	11.00	11.25	10.86	qfq	59,996,240	671,802,273	2.65%
2025-09-24	10.75	11.02	10.70	10.96	10.58	qfq	26,804,081	291,417,852	1.01%
2025-09-23	11.05	11.15	10.66	10.85	10.48	qfq	31,120,560	337,719,880	-1.81%
2025-09-22	11.08	11.15	10.75	11.05	10.67	qfq	37,544,181	409,526,940	0.27%
2025-09-19	10.87	11.13	10.77	11.02	10.64	qfq	31,604,049	347,505,432	1.66%
2025-09-18	11.10	11.24	10.71	10.84	10.47	qfq	65,786,001	724,248,276	-5.41%
2025-09-17	11.42	11.49	11.16	11.46	11.07	qfq	40,751,418	462,609,897	0.53%
2025-09-16	11.62	11.74	11.10	11.40	11.01	qfq	59,848,167	676,301,145	-1.72%
2025-09-15	11.45	11.76	11.31	11.60	11.20	qfq	65,683,089	760,502,531	1.05%
2025-09-12	11.30	11.73	11.29	11.48	11.09	qfq	80,126,632	922,224,892	4.65%
2025-09-11	10.42	10.97	10.39	10.97	10.59	qfq	49,635,080	534,818,712	5.28%
2025-09-10	10.50	10.63	10.26	10.42	10.06	qfq	29,104,204	303,078,907	-1.51%
2025-09-09	10.48	10.70	10.42	10.58	10.22	qfq	36,306,225	383,204,564	0.95%
2025-09-08	10.80	10.88	10.41	10.48	10.12	qfq	51,867,442	546,209,381	-2.51%
2025-09-05	10.27	10.78	10.21	10.75	10.38	qfq	49,556,491	523,994,083	4.27%
2025-09-04	10.56	10.60	10.13	10.31	9.96	qfq	53,054,071	544,829,572	-1.72%
2025-09-03	10.61	10.70	10.35	10.49	10.13	qfq	48,721,595	511,265,502	-0.29%
2025-09-02	10.50	10.70	10.39	10.52	10.16	qfq	99,411,417	1,048,051,015	5.41%
2025-09-01	10.09	10.18	9.82	9.98	9.64	qfq	55,024,684	547,763,167	-1.09%
2025-08-29	9.70	10.14	9.63	10.09	9.74	qfq	94,290,705	940,563,949	3.38%
2025-08-28	9.60	9.82	9.31	9.76	9.42	qfq	116,657,397	1,115,976,030	-2.50%
2025-08-27	10.24	10.40	10.01	10.01	9.67	qfq	36,779,154	375,461,965	-2.44%
2025-08-26	10.02	10.35	9.97	10.26	9.91	qfq	51,074,532	522,212,017	2.19%
2025-08-25	9.81	10.14	9.80	10.04	9.70	qfq	57,716,270	577,876,688	3.19%
2025-08-22	9.78	9.90	9.64	9.73	9.40	qfq	44,999,510	438,422,563	-0.82%
2025-08-21	9.86	9.95	9.77	9.81	9.47	qfq	34,916,766	343,461,567	-0.51%
2025-08-20	9.79	10.01	9.78	9.86	9.52	qfq	30,831,148	304,208,758	-0.30%
2025-08-19	9.84	10.19	9.80	9.89	9.55	qfq	38,810,996	386,580,572	0.41%
2025-08-18	10.02	10.02	9.76	9.85	9.51	qfq	50,460,292	498,251,561	-1.50%
2025-08-15	9.67	10.07	9.63	10.00	9.66	qfq	37,973,673	376,639,288	3.31%
2025-08-14	9.87	9.94	9.67	9.68	9.35	qfq	30,552,173	298,908,389	-2.22%
2025-08-13	9.85	10.05	9.79	9.90	9.56	qfq	33,395,040	331,013,371	0.81%
2025-08-12	9.58	9.84	9.47	9.82	9.48	qfq	33,795,300	327,314,758	2.19%
2025-08-11	9.70	9.70	9.48	9.61	9.28	qfq	30,556,851	292,969,596	-0.72%
2025-08-08	9.28	9.70	9.25	9.68	9.35	qfq	42,213,498	402,611,857	4.09%
2025-08-07	9.33	9.38	9.06	9.30	8.98	qfq	36,378,544	335,661,622	1.09%
2025-08-06	9.17	9.28	9.13	9.20	8.88	qfq	27,850,556	256,483,594	0.33%
2025-08-05	9.18	9.22	9.10	9.17	8.86	qfq	24,047,111	220,163,805	0.11%
2025-08-04	9.05	9.21	9.05	9.16	8.85	qfq	24,767,860	225,874,298	0.99%
2025-08-01	9.14	9.25	9.06	9.07	8.76	qfq	27,142,412	247,663,382	-0.66%
2025-07-31	9.46	9.48	9.08	9.13	8.82	qfq	52,720,357	485,178,664	-4.50%
2025-07-30	9.37	9.63	9.32	9.56	9.23	qfq	41,026,970	390,437,727	2.03%
2025-07-29	9.34	9.44	9.28	9.37	9.05	qfq	29,084,625	271,795,681	-0.11%
2025-07-28	9.36	9.42	9.12	9.38	9.06	qfq	39,053,480	363,800,995	-0.74%
2025-07-25	9.45	9.62	9.33	9.45	9.13	qfq	43,654,379	414,508,550	-0.42%
2025-07-24	9.21	9.55	9.12	9.49	9.16	qfq	57,060,809	534,954,323	2.82%
2025-07-23	9.33	9.40	9.21	9.23	8.91	qfq	60,946,073	565,942,274	-1.70%
2025-07-22	9.04	9.42	9.00	9.39	9.07	qfq	71,047,694	655,805,274	3.53%
2025-07-21	8.62	9.08	8.61	9.07	8.76	qfq	95,283,618	845,959,211	7.34%
2025-07-18	8.43	8.56	8.38	8.45	8.16	qfq	53,355,113	450,972,951	0.72%
2025-07-17	8.40	8.45	8.33	8.39	8.10	qfq	23,585,798	197,926,249	-0.24%
2025-07-16	8.39	8.44	8.32	8.41	8.12	qfq	34,241,210	286,656,385	0.24%
2025-07-15	8.53	8.61	8.35	8.39	8.10	qfq	39,994,994	338,431,211	-1.64%
2025-07-14	8.67	8.70	8.51	8.53	8.24	qfq	56,220,510	481,966,356	-2.18%
2025-07-11	8.69	8.81	8.59	8.72	8.42	qfq	48,154,155	419,245,469	0.58%
2025-07-10	8.53	8.70	8.52	8.67	8.37	qfq	32,793,300	282,077,869	2.60%
2025-07-09	8.64	8.67	8.40	8.45	8.16	qfq	48,007,472	408,289,572	-1.29%
2025-07-08	8.55	8.61	8.50	8.56	8.27	qfq	39,619,300	338,589,094	0.23%
2025-07-07	8.70	8.72	8.52	8.54	8.25	qfq	38,127,121	327,830,387	-2.73%
2025-07-04	8.76	8.89	8.65	8.78	8.48	qfq	31,986,279	280,893,533	-0.68%
2025-07-03	8.91	8.98	8.73	8.84	8.54	qfq	41,615,768	366,542,342	-0.67%
2025-07-02	8.64	8.92	8.60	8.90	8.59	qfq	61,547,107	543,612,490	3.01%
2025-07-01	8.31	8.70	8.25	8.64	8.34	qfq	54,918,181	465,377,929	3.97%
2025-06-30	8.55	8.59	8.27	8.31	8.02	qfq	52,089,651	434,615,714	-2.69%
2025-06-27	8.45	8.68	8.44	8.54	8.25	qfq	55,718,122	477,988,979	2.64%
2025-06-26	8.32	8.44	8.25	8.32	8.03	qfq	38,291,978	319,435,148	0.12%
2025-06-25	8.35	8.36	8.22	8.31	8.02	qfq	26,104,896	215,939,603	-0.24%
2025-06-24	8.22	8.48	8.15	8.33	8.04	qfq	41,933,893	350,543,885	1.46%
2025-06-23	8.18	8.31	8.13	8.21	7.93	qfq	30,783,511	252,558,304	0.24%
2025-06-20	8.16	8.25	8.05	8.19	7.91	qfq	42,616,120	348,388,743	0.24%
2025-06-19	8.35	8.37	8.12	8.17	7.89	qfq	29,534,494	242,224,298	-2.51%
2025-06-18	8.31	8.39	8.19	8.38	8.09	qfq	31,805,298	264,837,141	1.09%
2025-06-17	8.25	8.31	8.17	8.29	8.01	qfq	23,860,945	196,498,806	0.48%
2025-06-16	8.26	8.38	8.20	8.25	7.97	qfq	36,254,618	300,503,646	-0.96%
2025-06-13	8.32	8.40	8.18	8.33	8.04	qfq	43,809,840	362,770,219	0.12%
2025-06-12	8.17	8.36	8.11	8.32	8.03	qfq	44,989,416	371,828,670	1.71%
2025-06-11	8.07	8.20	8.02	8.18	7.90	qfq	44,919,945	365,840,065	2.00%
2025-06-10	8.06	8.14	7.97	8.02	7.74	qfq	53,634,780	431,432,597	-0.50%
2025-06-09	7.63	8.17	7.63	8.06	7.78	qfq	117,525,152	934,422,884	6.05%
2025-06-06	7.64	7.69	7.58	7.60	7.34	qfq	37,347,089	284,746,725	-0.52%
2025-06-05	7.65	7.67	7.59	7.64	7.38	qfq	29,147,749	222,398,235	0.00%
2025-06-04	7.64	7.77	7.62	7.64	7.38	qfq	37,956,816	291,116,083	0.39%
2025-06-03	7.68	7.70	7.61	7.61	7.35	qfq	29,115,965	222,294,845	-1.30%
2025-05-30	7.69	7.75	7.60	7.71	7.45	qfq	28,548,865	219,045,891	-0.13%
2025-05-29	7.61	7.80	7.58	7.72	7.45	qfq	31,707,345	244,786,692	1.05%
2025-05-28	7.58	7.65	7.55	7.64	7.38	qfq	26,442,198	201,128,271	1.06%
2025-05-27	7.74	7.74	7.48	7.56	7.30	qfq	42,618,168	322,651,273	-2.20%
2025-05-26	7.75	7.81	7.70	7.73	7.46	qfq	26,244,743	203,241,876	-0.64%
2025-05-23	7.82	7.90	7.78	7.78	7.51	qfq	25,814,515	202,403,291	-0.77%
2025-05-22	8.00	8.01	7.83	7.84	7.57	qfq	31,059,891	245,507,592	-4.51%
2025-05-21	7.99	8.22	7.96	8.21	7.74	qfq	47,955,177	390,230,340	2.75%
2025-05-20	7.82	8.02	7.77	7.99	7.53	qfq	49,551,531	392,218,564	1.78%
2025-05-19	7.92	8.01	7.76	7.85	7.40	qfq	60,762,442	477,549,339	1.16%
2025-05-16	7.75	7.87	7.70	7.76	7.31	qfq	36,523,555	283,765,513	-0.13%
2025-05-15	7.93	7.95	7.75	7.77	7.32	qfq	46,039,024	359,481,311	-1.52%
2025-05-14	7.78	7.90	7.76	7.89	7.44	qfq	50,969,094	400,640,040	1.81%
2025-05-13	7.67	7.87	7.66	7.75	7.30	qfq	67,616,330	525,231,962	2.11%
2025-05-12	7.47	7.60	7.46	7.59	7.15	qfq	58,331,425	439,339,787	2.43%
2025-05-09	7.50	7.51	7.38	7.41	6.98	qfq	38,453,200	285,776,944	-0.94%
2025-05-08	7.50	7.58	7.46	7.48	7.05	qfq	47,377,415	355,364,909	-0.80%
2025-05-07	7.62	7.72	7.49	7.54	7.11	qfq	45,696,504	346,129,977	-0.53%
2025-05-06	7.46	7.59	7.38	7.58	7.14	qfq	62,761,472	469,542,683	1.88%
2025-04-30	7.49	7.55	7.43	7.44	7.01	qfq	43,818,280	327,700,362	-0.40%
2025-04-29	7.52	7.56	7.42	7.47	7.04	qfq	44,033,882	329,476,520	-1.19%
2025-04-28	7.63	7.67	7.48	7.56	7.12	qfq	52,567,180	396,245,712	-1.43%
2025-04-25	7.60	7.88	7.58	7.67	7.23	qfq	63,301,901	489,635,323	1.32%
2025-04-24	7.63	7.68	7.55	7.57	7.13	qfq	51,880,653	394,655,101	0.40%
2025-04-23	7.53	7.63	7.47	7.54	7.11	qfq	51,036,464	385,157,470	1.21%
2025-04-22	7.60	7.61	7.42	7.45	7.02	qfq	47,248,381	353,141,514	-1.72%
2025-04-21	7.36	7.65	7.34	7.58	7.14	qfq	66,819,073	503,451,620	3.13%
2025-04-18	7.22	7.38	7.21	7.35	6.93	qfq	59,432,405	434,651,680	2.80%
2025-04-17	7.20	7.25	7.15	7.15	6.74	qfq	41,659,391	299,985,897	-0.83%
2025-04-16	7.40	7.40	7.14	7.21	6.79	qfq	54,157,514	390,565,110	-2.57%
2025-04-15	7.52	7.53	7.38	7.40	6.97	qfq	33,668,092	249,660,999	-1.33%
2025-04-14	7.50	7.64	7.44	7.50	7.07	qfq	50,338,809	378,828,460	2.04%
2025-04-11	7.40	7.58	7.25	7.35	6.93	qfq	63,910,372	471,741,632	-0.68%
2025-04-10	7.18	7.50	7.17	7.40	6.97	qfq	130,325,066	956,510,763	7.71%
2025-04-09	6.90	6.97	6.64	6.87	6.47	qfq	172,029,700	1,164,889,006	-3.24%
2025-04-08	7.60	7.66	6.92	7.10	6.69	qfq	151,926,255	1,074,166,257	-7.43%
2025-04-07	7.84	7.84	7.67	7.67	7.23	qfq	50,961,000	391,792,607	-9.98%
2025-04-03	8.80	8.81	8.51	8.52	8.03	qfq	42,063,030	362,705,634	-3.62%
2025-04-02	8.99	9.05	8.82	8.84	8.33	qfq	23,151,811	206,700,779	-1.89%
2025-04-01	8.90	9.05	8.86	9.01	8.49	qfq	33,331,945	299,915,006	1.46%
2025-03-31	8.82	8.92	8.73	8.88	8.37	qfq	29,770,981	262,574,546	-0.11%
2025-03-28	8.85	8.92	8.72	8.89	8.38	qfq	38,612,394	340,411,821	-0.34%
2025-03-27	8.83	8.99	8.80	8.92	8.41	qfq	28,494,953	253,826,027	0.45%
2025-03-26	8.89	8.98	8.81	8.88	8.37	qfq	39,939,146	354,880,316	0.11%
2025-03-25	9.12	9.18	8.80	8.87	8.36	qfq	47,991,596	428,068,523	-2.53%
2025-03-24	8.98	9.23	8.98	9.10	8.58	qfq	47,386,500	430,562,941	1.22%
2025-03-21	9.09	9.17	8.93	8.99	8.47	qfq	38,640,678	349,471,077	-1.10%
2025-03-20	9.16	9.27	9.05	9.09	8.57	qfq	36,473,171	334,308,545	-0.44%
2025-03-19	9.12	9.17	8.95	9.13	8.60	qfq	43,869,800	396,969,992	-0.54%
2025-03-18	9.16	9.26	9.13	9.18	8.65	qfq	30,790,520	282,678,453	0.88%
2025-03-17	9.30	9.38	9.09	9.10	8.58	qfq	48,161,786	442,374,143	-2.47%
2025-03-14	9.46	9.55	9.22	9.33	8.79	qfq	51,979,487	484,550,194	-0.85%
2025-03-13	9.40	9.45	9.23	9.41	8.87	qfq	47,313,949	442,210,353	0.53%
2025-03-12	9.38	9.42	9.24	9.36	8.82	qfq	35,393,381	330,351,212	-0.21%
2025-03-11	9.30	9.42	9.22	9.38	8.84	qfq	41,458,750	386,105,647	-1.05%
2025-03-10	9.62	9.66	9.31	9.48	8.93	qfq	49,323,212	467,064,931	-1.46%
2025-03-07	9.31	9.88	9.25	9.62	9.07	qfq	83,387,277	805,285,859	3.33%
2025-03-06	9.43	9.71	9.25	9.31	8.77	qfq	75,040,546	705,670,588	-1.06%
2025-03-05	8.90	9.45	8.77	9.41	8.87	qfq	75,304,584	693,858,308	5.85%
2025-03-04	9.00	9.08	8.85	8.89	8.38	qfq	55,484,797	495,715,670	-1.22%
2025-03-03	8.54	9.25	8.45	9.00	8.48	qfq	135,341,204	1,220,979,029	7.02%
2025-02-28	8.35	8.52	8.29	8.41	7.93	qfq	40,493,858	341,063,407	0.48%
2025-02-27	8.48	8.49	8.30	8.37	7.89	qfq	35,543,733	297,569,207	-1.30%
2025-02-26	8.57	8.66	8.43	8.48	7.99	qfq	38,549,134	328,413,298	-0.35%
2025-02-25	8.70	8.74	8.49	8.51	8.02	qfq	39,862,965	342,255,315	-2.52%
2025-02-24	8.66	8.76	8.55	8.73	8.23	qfq	48,264,907	417,978,186	0.34%
2025-02-21	8.66	9.02	8.64	8.70	8.20	qfq	50,936,793	447,878,669	0.81%
2025-02-20	8.60	8.67	8.49	8.63	8.13	qfq	36,335,648	311,795,884	0.58%
2025-02-19	8.60	8.65	8.48	8.58	8.09	qfq	35,249,358	301,386,275	-0.23%
2025-02-18	8.73	8.76	8.56	8.60	8.10	qfq	35,050,189	303,897,541	-1.38%
2025-02-17	8.76	8.76	8.56	8.72	8.22	qfq	32,193,996	279,048,053	-0.46%
2025-02-14	8.65	8.78	8.55	8.76	8.25	qfq	34,142,360	296,282,055	1.04%
2025-02-13	8.80	8.85	8.66	8.67	8.17	qfq	35,398,867	308,930,137	-1.37%
2025-02-12	8.97	8.99	8.70	8.79	8.28	qfq	52,726,754	464,381,141	-2.55%
2025-02-11	8.88	9.17	8.85	9.02	8.50	qfq	49,431,985	447,702,206	2.15%
2025-02-10	8.96	9.07	8.80	8.83	8.32	qfq	51,402,546	457,367,812	-1.23%
2025-02-07	8.69	8.98	8.59	8.94	8.42	qfq	47,671,162	421,944,809	2.88%
2025-02-06	8.98	9.02	8.65	8.69	8.19	qfq	62,040,029	543,299,612	-3.23%
2025-02-05	9.14	9.18	8.92	8.98	8.46	qfq	48,293,359	436,186,339	-1.64%
2025-01-27	9.04	9.21	9.00	9.13	8.60	qfq	35,905,370	327,982,080	0.88%
2025-01-24	8.76	9.09	8.76	9.05	8.53	qfq	53,017,765	475,021,357	2.84%
2025-01-23	8.90	8.95	8.70	8.80	8.29	qfq	46,234,352	407,701,496	-0.56%
2025-01-22	8.87	8.94	8.77	8.85	8.34	qfq	29,517,050	261,167,631	-0.34%
2025-01-21	8.91	8.97	8.72	8.88	8.37	qfq	42,938,579	380,637,513	1.14%
2025-01-20	8.78	8.88	8.71	8.78	8.27	qfq	45,034,607	397,144,379	0.69%
2025-01-17	8.88	8.89	8.69	8.72	8.22	qfq	74,943,032	656,732,834	-2.46%
2025-01-16	8.75	8.96	8.68	8.94	8.42	qfq	64,361,978	570,004,653	2.64%
2025-01-15	8.69	8.76	8.52	8.71	8.21	qfq	56,711,579	490,800,255	0.46%
2025-01-14	8.48	8.70	8.42	8.67	8.17	qfq	71,960,715	619,905,141	1.29%
2025-01-13	8.12	8.57	8.12	8.56	8.07	qfq	97,783,378	826,447,006	4.39%
2025-01-10	8.06	8.29	8.01	8.20	7.73	qfq	58,611,320	480,909,144	2.76%
2025-01-09	7.95	8.06	7.92	7.98	7.52	qfq	28,535,601	228,249,335	-0.25%
2025-01-08	8.12	8.18	7.81	8.00	7.54	qfq	57,766,517	459,188,467	-1.60%
2025-01-07	7.92	8.16	7.79	8.13	7.66	qfq	60,565,220	486,754,655	2.65%
2025-01-06	7.86	8.10	7.78	7.92	7.46	qfq	67,143,897	533,686,346	1.02%
2025-01-03	7.76	8.23	7.75	7.84	7.39	qfq	86,003,313	689,168,810	1.03%
2025-01-02	7.88	8.00	7.69	7.76	7.31	qfq	54,340,568	426,066,416	-1.40%
2024-12-31	8.05	8.09	7.87	7.87	7.42	qfq	39,056,260	310,093,671	-2.36%
2024-12-30	7.99	8.12	7.96	8.06	7.60	qfq	34,311,791	275,843,675	0.62%
2024-12-27	7.96	8.06	7.91	8.01	7.55	qfq	27,380,480	219,134,201	0.63%
2024-12-26	8.00	8.08	7.94	7.96	7.50	qfq	28,318,620	226,228,895	-1.12%
2024-12-25	8.04	8.07	7.86	8.05	7.59	qfq	47,295,125	375,834,902	0.25%
2024-12-24	8.07	8.11	7.89	8.03	7.57	qfq	57,772,824	460,640,217	-0.62%
2024-12-23	8.29	8.40	8.06	8.08	7.61	qfq	56,784,448	466,250,188	-1.82%
2024-12-20	8.30	8.35	8.19	8.23	7.76	qfq	31,729,143	261,883,907	-0.84%
2024-12-19	8.20	8.33	8.13	8.30	7.82	qfq	30,474,796	251,266,707	0.24%
2024-12-18	8.23	8.44	8.22	8.28	7.80	qfq	34,487,016	287,431,772	0.73%
2024-12-17	8.43	8.51	8.18	8.22	7.75	qfq	42,959,987	356,829,238	-2.72%
2024-12-16	8.35	8.52	8.30	8.45	7.96	qfq	54,570,410	459,621,123	1.20%
2024-12-13	8.40	8.52	8.21	8.35	7.87	qfq	70,476,280	587,696,492	-0.95%
2024-12-12	8.45	8.56	8.40	8.43	7.94	qfq	53,962,592	456,217,943	-0.12%
2024-12-11	8.22	8.66	8.16	8.44	7.95	qfq	73,156,458	619,511,976	2.93%
2024-12-10	8.29	8.57	8.18	8.20	7.73	qfq	98,365,075	822,827,514	1.49%
2024-12-09	8.13	8.29	8.02	8.08	7.61	qfq	41,601,848	338,751,483	-0.86%
2024-12-06	8.07	8.24	8.03	8.15	7.68	qfq	40,823,425	332,600,830	0.99%
2024-12-05	8.06	8.18	7.97	8.07	7.60	qfq	36,093,163	291,730,481	0.00%
2024-12-04	8.02	8.20	7.96	8.07	7.60	qfq	51,155,954	413,887,001	0.75%
2024-12-03	8.05	8.09	7.87	8.01	7.55	qfq	45,409,035	361,146,863	-0.50%
2024-12-02	8.09	8.14	8.02	8.05	7.59	qfq	44,061,816	355,294,300	-0.25%
2024-11-29	7.96	8.15	7.85	8.07	7.60	qfq	44,044,186	353,924,610	1.13%
2024-11-28	8.13	8.14	7.97	7.98	7.52	qfq	31,353,359	251,552,255	-1.97%
2024-11-27	7.98	8.16	7.82	8.14	7.67	qfq	44,438,904	356,598,165	1.62%
2024-11-26	8.04	8.07	7.98	8.01	7.55	qfq	22,837,203	183,395,464	-0.25%
2024-11-25	8.05	8.19	7.96	8.03	7.57	qfq	32,616,026	263,292,214	0.25%
2024-11-22	8.54	8.55	8.00	8.01	7.55	qfq	58,654,280	480,776,608	-6.43%
2024-11-21	8.50	8.64	8.48	8.56	8.07	qfq	32,040,160	273,751,023	-1.72%
2024-11-20	8.65	8.81	8.57	8.71	8.02	qfq	48,879,572	424,531,985	1.75%
2024-11-19	8.42	8.58	8.32	8.56	7.88	qfq	54,810,663	463,886,483	2.51%
2024-11-18	8.55	8.57	8.25	8.35	7.69	qfq	81,172,728	681,710,778	-4.24%
2024-11-15	8.58	8.92	8.47	8.72	8.03	qfq	64,923,157	568,737,396	1.75%
2024-11-14	8.72	8.81	8.52	8.57	7.89	qfq	33,877,400	293,090,153	-2.17%
2024-11-13	8.70	8.80	8.60	8.76	8.07	qfq	37,535,474	327,235,860	0.11%
2024-11-12	9.05	9.19	8.66	8.75	8.06	qfq	65,519,567	584,903,343	-3.85%
2024-11-11	9.35	9.36	8.83	9.10	8.38	qfq	89,413,432	808,456,318	-1.30%
2024-11-08	9.50	9.60	9.15	9.22	8.49	qfq	80,509,916	751,327,582	-0.86%
2024-11-07	9.00	9.34	8.76	9.30	8.56	qfq	106,792,280	975,697,069	3.56%
2024-11-06	8.71	9.13	8.64	8.98	8.27	qfq	90,560,228	808,639,529	3.70%
2024-11-05	8.52	8.67	8.48	8.66	7.97	qfq	60,980,516	524,506,534	1.64%
2024-11-04	8.48	8.55	8.31	8.52	7.85	qfq	56,014,716	473,753,010	0.95%
2024-11-01	8.26	8.61	8.25	8.44	7.77	qfq	73,197,887	621,529,523	1.93%
2024-10-31	8.40	8.45	8.18	8.28	7.62	qfq	70,607,123	585,327,426	-1.78%
2024-10-30	8.48	8.60	8.33	8.43	7.76	qfq	53,054,986	447,560,526	-0.82%
2024-10-29	8.65	8.69	8.45	8.50	7.83	qfq	57,545,716	490,917,779	-2.30%
2024-10-28	8.44	8.80	8.43	8.70	8.01	qfq	88,049,273	761,481,254	2.84%
2024-10-25	8.60	8.62	8.37	8.46	7.79	qfq	85,619,575	726,271,794	-2.98%
2024-10-24	8.58	8.75	8.48	8.72	8.03	qfq	59,969,471	517,884,067	1.51%
2024-10-23	8.60	8.69	8.38	8.59	7.91	qfq	63,447,475	541,982,432	0.82%
2024-10-22	8.26	8.57	8.22	8.52	7.85	qfq	69,971,396	591,647,464	2.28%
2024-10-21	8.20	8.41	8.12	8.33	7.67	qfq	73,614,424	610,695,278	2.21%
2024-10-18	8.06	8.29	8.02	8.15	7.51	qfq	82,989,541	676,061,724	0.62%
2024-10-17	8.30	8.45	8.09	8.10	7.46	qfq	63,550,031	524,514,667	-1.58%
2024-10-16	8.12	8.35	8.05	8.23	7.58	qfq	62,437,320	513,388,574	1.11%
2024-10-15	8.46	8.49	8.11	8.14	7.50	qfq	82,780,693	686,031,849	-4.68%
2024-10-14	8.08	8.62	8.05	8.54	7.86	qfq	140,803,475	1,186,842,264	7.15%
2024-10-11	8.16	8.25	7.88	7.97	7.34	qfq	78,165,390	630,340,658	-1.12%
2024-10-10	7.82	8.32	7.76	8.06	7.42	qfq	100,940,255	811,091,908	5.22%
2024-10-09	8.36	8.36	7.62	7.66	7.05	qfq	127,200,512	1,001,242,331	-9.03%
2024-10-08	9.41	9.41	8.02	8.42	7.75	qfq	176,135,535	1,502,574,210	-1.64%
2024-09-30	8.17	8.58	8.17	8.56	7.88	qfq	106,770,182	901,255,182	8.35%
2024-09-27	7.77	7.96	7.67	7.90	7.28	qfq	70,528,172	551,144,915	3.95%
2024-09-26	7.11	7.60	7.05	7.60	7.00	qfq	80,413,903	592,237,316	6.29%
2024-09-25	7.29	7.37	7.13	7.15	6.58	qfq	78,835,482	572,561,327	0.00%
2024-09-24	6.85	7.18	6.83	7.15	6.58	qfq	85,163,970	597,361,213	5.61%
2024-09-23	6.77	6.94	6.71	6.77	6.23	qfq	49,994,241	340,998,878	-0.59%
2024-09-20	6.61	6.84	6.57	6.81	6.27	qfq	56,041,513	377,238,159	2.71%
2024-09-19	6.30	6.71	6.24	6.63	6.11	qfq	66,055,465	431,773,313	5.24%
2024-09-18	6.20	6.35	6.16	6.30	5.80	qfq	32,984,845	206,409,334	1.45%
2024-09-13	6.24	6.34	6.20	6.21	5.72	qfq	42,680,599	267,376,442	0.65%
2024-09-12	6.21	6.32	6.09	6.17	5.68	qfq	34,280,080	212,568,564	0.00%
2024-09-11	6.20	6.21	6.08	6.17	5.68	qfq	30,845,637	189,204,681	-0.80%
2024-09-10	6.29	6.32	6.13	6.22	5.73	qfq	29,099,890	181,137,837	-0.80%
2024-09-09	6.23	6.28	6.18	6.27	5.77	qfq	38,774,510	241,932,245	-0.95%
2024-09-06	6.44	6.44	6.32	6.33	5.83	qfq	25,967,600	165,167,717	-1.56%
2024-09-05	6.53	6.63	6.38	6.43	5.92	qfq	34,135,855	220,802,580	-1.38%
2024-09-04	6.67	6.67	6.48	6.52	6.00	qfq	46,666,958	305,319,506	-2.83%
2024-09-03	6.67	6.83	6.67	6.71	6.18	qfq	33,104,599	223,213,362	0.15%
2024-09-02	6.76	6.81	6.68	6.70	6.17	qfq	43,893,928	295,814,233	-1.62%
2024-08-30	6.77	6.92	6.60	6.81	6.27	qfq	53,711,265	364,216,482	0.44%
2024-08-29	6.69	6.84	6.63	6.78	6.24	qfq	33,259,844	224,172,994	0.44%
2024-08-28	6.80	6.88	6.70	6.75	6.22	qfq	39,416,865	267,080,786	-1.32%
2024-08-27	6.73	6.86	6.68	6.84	6.30	qfq	45,249,253	306,993,390	1.03%
2024-08-26	6.77	6.89	6.56	6.77	6.23	qfq	49,399,050	330,761,079	1.20%
2024-08-23	6.69	6.78	6.64	6.69	6.16	qfq	41,466,750	278,112,132	-0.59%
2024-08-22	6.87	6.90	6.70	6.73	6.20	qfq	40,631,800	274,688,325	-2.04%
2024-08-21	6.83	6.91	6.79	6.87	6.33	qfq	36,290,201	248,757,266	0.15%
2024-08-20	6.96	7.05	6.82	6.86	6.32	qfq	53,932,754	372,470,934	-1.15%
2024-08-19	6.88	7.06	6.86	6.94	6.39	qfq	42,662,234	297,641,618	1.31%
2024-08-16	6.88	7.00	6.81	6.85	6.31	qfq	40,303,800	277,798,332	0.15%
2024-08-15	6.74	6.88	6.70	6.84	6.30	qfq	26,138,852	177,968,582	1.33%
2024-08-14	6.81	6.90	6.72	6.75	6.22	qfq	24,429,923	165,784,034	-1.17%
2024-08-13	6.83	6.85	6.77	6.83	6.29	qfq	23,443,300	159,747,258	0.89%
2024-08-12	6.76	6.87	6.71	6.77	6.23	qfq	26,471,753	179,486,018	-0.15%
2024-08-09	6.74	6.92	6.73	6.78	6.24	qfq	40,503,027	276,502,525	1.80%
2024-08-08	6.60	6.70	6.50	6.66	6.13	qfq	25,893,724	171,133,947	0.30%
2024-08-07	6.52	6.71	6.47	6.64	6.11	qfq	27,143,129	179,376,509	2.00%
2024-08-06	6.58	6.66	6.42	6.51	5.99	qfq	31,734,542	206,831,111	0.00%
2024-08-05	6.61	6.71	6.50	6.51	5.99	qfq	39,755,772	262,317,771	-1.96%
2024-08-02	6.74	6.77	6.62	6.64	6.11	qfq	38,750,700	259,148,893	-2.78%
2024-08-01	6.99	7.06	6.78	6.83	6.29	qfq	50,372,032	347,808,235	-0.73%
2024-07-31	6.57	6.90	6.51	6.88	6.34	qfq	59,486,152	399,328,080	5.04%
2024-07-30	6.70	6.74	6.51	6.55	6.03	qfq	46,672,420	306,904,788	-2.82%
2024-07-29	6.82	6.86	6.70	6.74	6.21	qfq	29,485,619	199,205,084	-0.74%
2024-07-26	6.59	6.86	6.59	6.79	6.25	qfq	42,749,700	289,342,873	3.19%
2024-07-25	6.81	6.83	6.52	6.58	6.06	qfq	47,557,313	313,221,658	-3.52%
2024-07-24	6.99	7.04	6.80	6.82	6.28	qfq	57,844,935	398,661,769	-2.43%
2024-07-23	7.45	7.46	6.96	6.99	6.44	qfq	76,240,975	542,400,801	-6.17%
2024-07-22	7.49	7.53	7.25	7.45	6.86	qfq	64,826,406	479,104,268	-1.19%
2024-07-19	7.67	7.77	7.45	7.54	6.94	qfq	64,069,235	483,240,507	-3.33%
2024-07-18	7.66	7.81	7.53	7.80	7.18	qfq	49,560,415	379,788,346	0.65%
2024-07-17	8.12	8.18	7.72	7.75	7.14	qfq	71,953,788	566,112,864	-4.67%
2024-07-16	8.37	8.45	8.00	8.13	7.49	qfq	67,596,500	551,086,752	-3.21%
2024-07-15	8.38	8.56	8.23	8.40	7.74	qfq	36,769,766	310,475,740	0.12%
2024-07-12	8.71	8.79	8.26	8.39	7.73	qfq	57,990,400	492,487,562	-3.01%
2024-07-11	8.44	8.74	8.27	8.65	7.97	qfq	63,063,569	538,570,032	2.98%
2024-07-10	8.65	8.76	8.38	8.40	7.74	qfq	62,470,465	533,515,000	-3.56%
2024-07-09	8.35	8.77	8.17	8.71	8.02	qfq	94,943,850	807,255,411	7.66%
2024-07-08	8.18	8.27	8.05	8.09	7.45	qfq	37,585,190	307,029,308	-0.86%
2024-07-05	7.92	8.18	7.86	8.16	7.51	qfq	34,803,190	280,024,933	2.64%
2024-07-04	8.14	8.24	7.92	7.95	7.32	qfq	33,997,616	275,014,871	-2.21%
2024-07-03	8.14	8.20	8.04	8.13	7.49	qfq	33,465,601	271,262,103	-0.12%
2024-07-02	8.28	8.34	7.98	8.14	7.50	qfq	44,621,120	362,645,396	-2.28%
2024-07-01	8.10	8.38	8.10	8.33	7.67	qfq	39,995,003	329,355,080	2.71%
2024-06-28	7.86	8.26	7.84	8.11	7.47	qfq	45,890,939	372,350,432	2.66%
2024-06-27	8.06	8.08	7.84	7.90	7.28	qfq	33,171,308	262,628,028	-2.11%
2024-06-26	7.97	8.10	7.83	8.07	7.43	qfq	30,839,556	245,806,724	0.88%
2024-06-25	7.85	8.15	7.81	8.00	7.37	qfq	30,666,403	245,042,401	1.78%
2024-06-24	8.05	8.08	7.80	7.86	7.24	qfq	51,828,400	409,715,333	-2.72%
2024-06-21	8.18	8.23	8.05	8.08	7.44	qfq	40,331,711	327,892,481	-1.10%
2024-06-20	8.13	8.33	8.08	8.17	7.52	qfq	42,980,627	352,261,525	1.24%
2024-06-19	8.05	8.28	8.04	8.07	7.43	qfq	53,130,676	433,600,276	0.62%
2024-06-18	7.85	8.05	7.74	8.02	7.39	qfq	51,970,038	412,445,140	3.08%
2024-06-17	7.90	8.02	7.75	7.78	7.16	qfq	53,264,725	418,582,900	-1.64%
2024-06-14	7.89	8.00	7.80	7.91	7.28	qfq	51,713,860	409,157,879	0.76%
2024-06-13	8.04	8.07	7.76	7.85	7.23	qfq	68,496,568	539,879,147	-3.21%
2024-06-12	7.97	8.17	7.91	8.11	7.47	qfq	48,990,367	393,766,320	1.88%
2024-06-11	7.81	7.99	7.77	7.96	7.33	qfq	62,205,000	489,935,090	-2.81%
2024-06-07	8.14	8.25	8.01	8.19	7.54	qfq	44,753,050	364,055,719	1.36%
2024-06-06	8.26	8.28	8.00	8.08	7.44	qfq	68,490,540	555,901,964	-0.62%
2024-06-05	8.45	8.45	8.11	8.13	7.49	qfq	78,447,001	644,403,530	-5.36%
2024-06-04	8.30	8.63	8.27	8.59	7.91	qfq	69,181,983	587,816,931	3.62%
2024-06-03	8.30	8.57	8.18	8.29	7.63	qfq	66,963,283	558,968,111	-3.38%
2024-05-31	8.52	8.71	8.46	8.58	7.90	qfq	65,499,523	562,311,128	0.00%
2024-05-30	8.99	9.15	8.51	8.58	7.90	qfq	100,695,821	883,204,670	-0.35%
2024-05-29	8.29	8.78	8.20	8.61	7.93	qfq	92,076,760	789,215,332	3.99%
2024-05-28	8.29	8.52	8.25	8.28	7.62	qfq	64,115,002	536,524,683	0.24%
2024-05-27	8.01	8.29	8.01	8.26	7.61	qfq	76,314,520	625,697,461	3.38%
2024-05-24	7.90	8.12	7.89	7.99	7.36	qfq	32,205,700	258,647,363	0.50%
2024-05-23	7.81	8.15	7.74	7.95	7.32	qfq	76,365,467	607,507,044	-2.69%
2024-05-22	8.36	8.56	8.15	8.17	7.52	qfq	91,398,628	758,416,119	-3.77%
2024-05-21	8.77	8.87	8.38	8.49	7.68	qfq	104,971,141	903,709,624	0.95%
2024-05-20	8.18	8.52	8.04	8.41	7.61	qfq	131,540,423	1,085,974,047	6.05%
2024-05-17	7.73	7.95	7.70	7.93	7.17	qfq	83,140,997	650,655,021	2.32%
2024-05-16	7.82	7.89	7.65	7.75	7.01	qfq	73,653,122	573,425,580	0.00%
2024-05-15	7.86	7.96	7.72	7.75	7.01	qfq	66,913,600	523,016,217	-2.88%
2024-05-14	8.03	8.15	7.86	7.98	7.22	qfq	71,675,448	574,120,558	-0.13%
2024-05-13	7.80	8.10	7.73	7.99	7.23	qfq	87,069,569	691,731,967	0.00%
2024-05-10	7.73	8.07	7.70	7.99	7.23	qfq	118,865,824	939,848,381	4.31%
2024-05-09	7.56	7.77	7.55	7.66	6.93	qfq	53,987,955	414,070,439	1.46%
2024-05-08	7.65	7.70	7.53	7.55	6.83	qfq	54,696,004	416,656,197	-1.69%
2024-05-07	7.70	7.88	7.67	7.68	6.95	qfq	71,826,095	555,850,142	-0.26%
2024-05-06	7.56	7.78	7.36	7.70	6.97	qfq	79,307,741	601,388,152	1.85%
2024-04-30	7.40	7.81	7.40	7.56	6.84	qfq	105,489,050	804,873,625	1.75%
2024-04-29	7.38	7.45	7.23	7.43	6.72	qfq	89,715,460	659,359,089	-0.80%
2024-04-26	7.14	7.55	7.09	7.49	6.78	qfq	115,496,100	846,387,960	4.90%
2024-04-25	6.93	7.51	6.93	7.14	6.46	qfq	142,878,681	1,034,517,738	1.85%
2024-04-24	6.80	7.03	6.74	7.01	6.34	qfq	52,841,808	365,396,580	2.79%
2024-04-23	6.95	6.98	6.77	6.82	6.17	qfq	78,905,710	539,672,743	-2.29%
2024-04-22	7.26	7.36	6.98	6.98	6.32	qfq	105,672,928	757,246,042	0.43%
2024-04-19	7.05	7.23	6.89	6.95	6.29	qfq	61,813,896	435,225,270	-0.86%
2024-04-18	6.91	7.06	6.90	7.01	6.34	qfq	53,711,270	374,822,822	0.14%
2024-04-17	6.86	7.00	6.80	7.00	6.33	qfq	73,045,187	503,532,778	1.74%
2024-04-16	6.97	7.09	6.81	6.88	6.22	qfq	66,515,837	464,044,124	-2.55%
2024-04-15	7.08	7.18	6.85	7.06	6.39	qfq	99,999,725	703,250,462	1.58%
2024-04-12	6.96	7.03	6.90	6.95	6.29	qfq	47,253,690	329,099,979	0.29%
2024-04-11	6.89	7.15	6.83	6.93	6.27	qfq	66,011,550	461,157,791	-0.29%
2024-04-10	6.89	7.02	6.85	6.95	6.29	qfq	59,805,362	414,057,911	0.72%
2024-04-09	6.87	7.07	6.81	6.90	6.24	qfq	81,167,209	563,468,276	-1.29%
2024-04-08	7.16	7.27	6.96	6.99	6.32	qfq	96,172,049	686,029,987	-2.10%
2024-04-03	6.95	7.21	6.85	7.14	6.46	qfq	83,144,665	584,074,489	3.93%
2024-04-02	6.80	6.94	6.78	6.87	6.22	qfq	40,701,617	279,707,311	-0.15%
2024-04-01	6.67	6.90	6.63	6.88	6.22	qfq	70,300,135	478,877,811	4.40%
2024-03-29	6.43	6.60	6.40	6.59	5.96	qfq	55,467,319	361,476,934	3.13%
2024-03-28	6.20	6.55	6.18	6.39	5.78	qfq	59,322,370	379,036,828	3.06%
2024-03-27	6.32	6.37	6.20	6.20	5.61	qfq	33,801,854	212,010,166	-2.05%
2024-03-26	6.37	6.43	6.24	6.33	5.73	qfq	37,954,112	240,036,730	-0.47%
2024-03-25	6.20	6.54	6.19	6.36	5.75	qfq	73,763,167	471,614,609	2.09%
2024-03-22	6.25	6.41	6.19	6.23	5.64	qfq	50,329,302	315,696,863	-0.95%
2024-03-21	6.23	6.34	6.13	6.29	5.69	qfq	47,016,519	293,421,767	2.11%
2024-03-20	6.12	6.19	6.08	6.16	5.57	qfq	30,432,259	186,735,650	0.33%
2024-03-19	6.16	6.26	6.13	6.14	5.56	qfq	34,358,159	212,580,011	-0.32%
2024-03-18	6.17	6.21	6.08	6.16	5.57	qfq	45,518,126	279,760,488	0.00%
2024-03-15	5.91	6.17	5.86	6.16	5.57	qfq	69,554,760	421,370,079	3.18%
2024-03-14	5.97	6.05	5.90	5.97	5.40	qfq	41,984,400	250,800,590	0.84%
2024-03-13	5.87	5.97	5.82	5.92	5.36	qfq	29,314,015	173,099,112	0.85%
2024-03-12	5.94	5.94	5.84	5.87	5.31	qfq	28,993,100	170,359,776	-1.18%
2024-03-11	5.92	5.97	5.86	5.94	5.37	qfq	29,740,298	175,827,624	0.00%
2024-03-08	5.90	5.95	5.80	5.94	5.37	qfq	36,202,807	212,832,720	1.89%
2024-03-07	5.75	6.02	5.74	5.83	5.27	qfq	81,805,091	482,031,762	1.92%
2024-03-06	5.71	5.77	5.65	5.72	5.18	qfq	26,322,400	150,572,834	0.00%
2024-03-05	5.69	5.74	5.63	5.72	5.18	qfq	35,930,755	204,463,144	0.18%
2024-03-04	5.64	5.72	5.58	5.71	5.17	qfq	38,379,781	216,897,631	1.24%
2024-03-01	5.67	5.70	5.61	5.64	5.10	qfq	30,079,189	170,085,043	-0.53%
2024-02-29	5.50	5.67	5.49	5.67	5.13	qfq	39,106,523	219,871,628	2.72%
2024-02-28	5.65	5.75	5.52	5.52	4.99	qfq	52,379,377	296,075,650	-2.47%
2024-02-27	5.64	5.68	5.58	5.66	5.12	qfq	37,591,305	211,857,339	0.18%
2024-02-26	5.70	5.77	5.64	5.65	5.11	qfq	36,104,233	205,317,928	-1.57%
2024-02-23	5.77	5.80	5.66	5.74	5.19	qfq	32,969,697	188,458,698	-0.52%
2024-02-22	5.76	5.80	5.70	5.77	5.22	qfq	31,730,803	182,187,670	0.00%
2024-02-21	5.81	5.93	5.75	5.77	5.22	qfq	36,252,501	211,932,740	-0.35%
2024-02-20	5.77	5.83	5.71	5.79	5.24	qfq	24,097,345	139,417,064	-0.52%
2024-02-19	5.97	5.97	5.72	5.82	5.27	qfq	41,234,856	239,563,606	-0.17%
2024-02-08	5.79	6.06	5.76	5.83	5.27	qfq	71,895,249	427,660,207	1.22%
2024-02-07	5.39	5.78	5.36	5.76	5.21	qfq	69,442,636	392,242,545	6.86%
2024-02-06	4.86	5.40	4.86	5.39	4.88	qfq	59,023,420	308,204,185	9.78%
2024-02-05	4.96	5.09	4.68	4.91	4.44	qfq	45,382,078	222,255,741	-2.58%
2024-02-02	5.21	5.28	4.89	5.04	4.56	qfq	32,351,319	165,086,077	-3.08%
2024-02-01	5.18	5.28	5.11	5.20	4.70	qfq	27,523,077	143,433,408	-0.57%
2024-01-31	5.29	5.39	5.21	5.23	4.73	qfq	24,078,253	127,655,554	-1.69%
2024-01-30	5.41	5.50	5.31	5.32	4.81	qfq	27,137,332	147,459,119	-2.21%
2024-01-29	5.54	5.59	5.42	5.44	4.92	qfq	31,684,989	174,212,481	-1.63%
2024-01-26	5.53	5.62	5.50	5.53	5.00	qfq	29,423,783	163,202,697	-0.18%
2024-01-25	5.40	5.55	5.40	5.54	5.01	qfq	28,203,200	154,746,168	2.03%
2024-01-24	5.38	5.51	5.25	5.43	4.91	qfq	33,211,548	178,589,908	2.07%
2024-01-23	5.15	5.34	5.08	5.32	4.81	qfq	28,422,879	149,550,012	2.50%
2024-01-22	5.50	5.50	5.14	5.19	4.70	qfq	27,822,432	148,302,166	-5.81%
2024-01-19	5.43	5.55	5.39	5.51	4.99	qfq	29,987,500	165,134,222	1.10%
2024-01-18	5.61	5.64	5.29	5.45	4.93	qfq	45,038,813	244,095,714	-3.54%
2024-01-17	5.78	5.81	5.65	5.65	5.11	qfq	16,566,700	94,857,260	-2.75%
2024-01-16	5.84	5.86	5.73	5.81	5.26	qfq	15,144,000	87,652,970	-0.68%
2024-01-15	5.86	5.90	5.80	5.85	5.29	qfq	13,383,412	78,375,249	-0.51%
2024-01-12	5.82	5.96	5.82	5.88	5.32	qfq	19,969,677	117,889,907	0.68%
2024-01-11	5.79	5.88	5.76	5.84	5.28	qfq	16,295,749	94,993,049	0.34%
2024-01-10	5.80	5.90	5.77	5.82	5.27	qfq	16,764,476	97,759,428	0.34%
2024-01-09	5.85	5.86	5.74	5.80	5.25	qfq	24,389,277	141,696,058	-0.51%
2024-01-08	5.90	5.94	5.83	5.83	5.27	qfq	19,698,703	115,572,361	-1.19%
2024-01-05	5.97	6.02	5.89	5.90	5.34	qfq	19,172,652	114,077,549	-1.50%
2024-01-04	6.02	6.02	5.93	5.99	5.42	qfq	23,279,437	138,753,431	-0.50%
2024-01-03	6.04	6.13	5.98	6.02	5.45	qfq	27,885,532	168,308,315	-0.99%
2024-01-02	6.00	6.13	5.98	6.08	5.50	qfq	38,590,718	233,339,584	1.16%
2023-12-29	5.91	6.03	5.91	6.01	5.44	qfq	28,630,924	170,834,282	1.01%
2023-12-28	5.79	6.00	5.78	5.95	5.38	qfq	46,380,437	274,955,727	3.30%
2023-12-27	5.69	5.78	5.66	5.76	5.21	qfq	19,401,022	111,151,750	1.41%
2023-12-26	5.70	5.77	5.67	5.68	5.14	qfq	14,926,400	85,224,634	-0.70%
2023-12-25	5.80	5.80	5.67	5.72	5.18	qfq	19,490,159	111,377,950	-0.52%
2023-12-22	5.69	5.83	5.62	5.75	5.20	qfq	38,035,043	218,537,342	1.23%
2023-12-21	5.63	5.69	5.58	5.68	5.14	qfq	18,140,000	102,396,735	0.71%
2023-12-20	5.61	5.70	5.60	5.64	5.10	qfq	21,945,533	124,246,850	0.36%
2023-12-19	5.61	5.65	5.57	5.62	5.08	qfq	14,712,269	82,495,103	-0.18%
2023-12-18	5.69	5.71	5.60	5.63	5.09	qfq	16,292,000	92,096,007	-1.57%
2023-12-15	5.73	5.82	5.70	5.72	5.18	qfq	22,656,445	130,355,199	0.35%
2023-12-14	5.79	5.86	5.68	5.70	5.16	qfq	32,747,410	188,401,174	-0.70%
2023-12-13	5.85	5.86	5.73	5.74	5.19	qfq	24,651,365	142,235,535	-2.21%
2023-12-12	5.90	5.91	5.85	5.87	5.31	qfq	15,352,000	90,083,237	-0.68%
2023-12-11	5.88	5.94	5.80	5.91	5.35	qfq	25,065,920	147,419,925	-0.51%
2023-12-08	5.89	5.94	5.84	5.94	5.37	qfq	28,040,001	165,340,872	1.02%
2023-12-07	5.88	5.90	5.80	5.88	5.32	qfq	19,587,800	114,418,862	0.00%
2023-12-06	5.89	5.95	5.86	5.88	5.32	qfq	22,807,889	134,634,274	-0.51%
2023-12-05	5.99	6.01	5.90	5.91	5.35	qfq	20,818,583	123,746,154	-1.66%
2023-12-04	6.04	6.11	5.99	6.01	5.44	qfq	24,396,230	147,092,298	-0.33%
2023-12-01	6.04	6.08	5.99	6.03	5.46	qfq	22,269,917	134,098,092	-0.17%
2023-11-30	6.11	6.12	6.03	6.04	5.46	qfq	23,984,383	145,305,156	-1.31%
2023-11-29	6.18	6.21	6.11	6.12	5.54	qfq	18,841,800	115,884,612	-0.97%
2023-11-28	6.15	6.19	6.10	6.18	5.59	qfq	15,381,730	94,712,615	0.49%
2023-11-27	6.13	6.22	6.12	6.15	5.56	qfq	12,679,979	77,971,133	0.00%
2023-11-24	6.16	6.20	6.12	6.15	5.56	qfq	13,732,051	84,533,395	-0.49%
2023-11-23	6.12	6.20	6.10	6.18	5.59	qfq	13,715,188	84,328,871	0.65%
2023-11-22	6.23	6.23	6.12	6.14	5.56	qfq	26,697,300	164,346,929	-1.44%
2023-11-21	6.20	6.29	6.19	6.23	5.64	qfq	31,270,043	195,710,230	0.81%
2023-11-20	6.25	6.26	6.15	6.18	5.59	qfq	21,063,397	130,285,845	-0.80%
2023-11-17	6.21	6.24	6.16	6.23	5.64	qfq	14,403,743	89,344,107	0.32%
2023-11-16	6.26	6.26	6.18	6.21	5.62	qfq	17,915,622	111,364,800	-0.80%
2023-11-15	6.24	6.33	6.23	6.26	5.66	qfq	34,420,500	216,008,492	1.46%
2023-11-14	6.15	6.23	6.15	6.17	5.58	qfq	19,671,420	121,654,723	0.00%
2023-11-13	6.17	6.22	6.12	6.17	5.58	qfq	21,825,448	134,285,146	-0.16%
2023-11-10	6.19	6.21	6.16	6.18	5.59	qfq	13,411,726	82,907,861	-0.64%
2023-11-09	6.19	6.29	6.18	6.22	5.63	qfq	17,393,169	108,488,433	0.16%
2023-11-08	6.25	6.25	6.17	6.21	5.62	qfq	20,274,316	125,855,027	-0.32%
2023-11-07	6.32	6.39	6.19	6.23	5.64	qfq	36,977,353	230,712,946	-1.89%
2023-11-06	6.50	6.55	6.31	6.35	5.75	qfq	37,837,611	240,916,923	-1.40%
2023-11-03	6.52	6.54	6.42	6.44	5.83	qfq	19,691,000	127,298,195	-1.23%
2023-11-02	6.50	6.58	6.47	6.52	5.90	qfq	18,541,900	120,826,775	0.00%
2023-11-01	6.54	6.55	6.43	6.52	5.90	qfq	18,602,800	120,803,902	0.62%
2023-10-31	6.46	6.49	6.37	6.48	5.86	qfq	34,759,785	223,514,292	1.73%
2023-10-30	6.24	6.45	6.24	6.37	5.76	qfq	28,457,200	181,762,736	2.25%
2023-10-27	6.10	6.28	6.07	6.23	5.64	qfq	31,220,988	193,984,732	2.30%
2023-10-26	6.07	6.11	6.00	6.09	5.51	qfq	18,256,289	110,389,536	0.16%
2023-10-25	6.10	6.28	6.08	6.08	5.50	qfq	28,118,912	173,406,862	1.00%
2023-10-24	5.96	6.04	5.91	6.02	5.45	qfq	25,992,253	155,693,381	1.69%
2023-10-23	6.11	6.14	5.90	5.92	5.36	qfq	23,556,773	141,158,304	-3.58%
2023-10-20	6.18	6.24	6.13	6.14	5.56	qfq	18,477,973	114,020,799	-1.13%
2023-10-19	6.25	6.28	6.19	6.21	5.62	qfq	12,811,064	79,878,582	-0.64%
2023-10-18	6.32	6.33	6.24	6.25	5.65	qfq	11,137,700	69,768,062	-0.95%
2023-10-17	6.32	6.35	6.28	6.31	5.71	qfq	11,223,900	70,776,250	0.00%
2023-10-16	6.36	6.43	6.29	6.31	5.71	qfq	20,325,429	128,797,870	-1.56%
2023-10-13	6.50	6.51	6.38	6.41	5.80	qfq	18,004,964	115,444,519	-1.99%
2023-10-12	6.50	6.59	6.46	6.54	5.92	qfq	14,043,010	91,737,527	1.08%
2023-10-11	6.62	6.63	6.46	6.47	5.85	qfq	21,011,420	136,927,766	-2.27%
2023-10-10	6.58	6.64	6.56	6.62	5.99	qfq	18,406,784	121,360,554	0.30%
2023-10-09	6.50	6.64	6.38	6.60	5.97	qfq	19,205,873	125,270,614	0.76%
2023-09-28	6.59	6.64	6.52	6.55	5.93	qfq	13,263,900	87,039,886	0.00%
2023-09-27	6.53	6.67	6.52	6.55	5.93	qfq	14,725,300	96,973,807	0.15%
2023-09-26	6.52	6.62	6.52	6.54	5.92	qfq	13,297,803	87,304,016	0.00%
2023-09-25	6.68	6.75	6.52	6.54	5.92	qfq	24,457,349	161,458,327	-2.68%
2023-09-22	6.70	6.78	6.53	6.72	6.08	qfq	36,327,481	241,852,931	0.15%
2023-09-21	6.73	6.77	6.68	6.71	6.07	qfq	14,347,503	96,388,240	0.00%
2023-09-20	6.71	6.76	6.68	6.71	6.07	qfq	15,125,241	101,594,562	-0.74%
2023-09-19	6.78	6.81	6.72	6.76	6.12	qfq	15,245,374	102,991,978	-0.73%
2023-09-18	6.78	6.85	6.63	6.81	6.16	qfq	21,845,180	147,425,026	0.00%
2023-09-15	6.86	6.97	6.74	6.81	6.16	qfq	28,347,864	193,846,285	-0.15%
2023-09-14	6.72	6.89	6.70	6.82	6.17	qfq	26,543,903	180,787,397	1.04%
2023-09-13	6.71	6.79	6.66	6.75	6.11	qfq	22,624,204	152,056,121	0.15%
2023-09-12	6.91	6.98	6.73	6.74	6.10	qfq	23,167,800	157,627,310	-2.60%
2023-09-11	6.73	6.96	6.69	6.92	6.26	qfq	38,439,676	263,889,019	3.13%
2023-09-08	6.77	6.79	6.58	6.71	6.07	qfq	31,134,300	208,024,191	-1.47%
2023-09-07	6.97	6.98	6.77	6.81	6.16	qfq	27,256,594	186,650,156	-2.30%
2023-09-06	6.92	6.99	6.82	6.97	6.31	qfq	27,926,785	193,242,206	0.29%
2023-09-05	7.06	7.07	6.86	6.95	6.29	qfq	53,061,374	367,567,101	-1.97%
2023-09-04	6.95	7.27	6.88	7.09	6.41	qfq	107,738,963	764,709,070	4.11%
2023-09-01	6.35	6.87	6.33	6.81	6.16	qfq	91,521,561	612,766,750	7.75%
2023-08-31	6.49	6.53	6.30	6.32	5.72	qfq	21,801,083	138,905,316	-1.86%
2023-08-30	6.39	6.56	6.38	6.44	5.83	qfq	26,097,088	169,264,251	0.31%
2023-08-29	6.30	6.45	6.29	6.42	5.81	qfq	23,712,200	151,402,006	1.58%
2023-08-28	6.53	6.56	6.28	6.32	5.72	qfq	22,311,085	142,582,730	1.61%
2023-08-25	6.30	6.32	6.18	6.22	5.63	qfq	15,899,736	99,366,050	-1.58%
2023-08-24	6.28	6.42	6.25	6.32	5.72	qfq	17,274,632	109,337,281	1.28%
2023-08-23	6.37	6.39	6.24	6.24	5.65	qfq	14,000,344	88,179,139	-2.04%
2023-08-22	6.39	6.45	6.29	6.37	5.76	qfq	22,660,542	144,235,180	0.31%
2023-08-21	6.49	6.54	6.35	6.35	5.75	qfq	25,664,155	164,683,879	-2.31%
2023-08-18	6.64	6.68	6.49	6.50	5.88	qfq	18,084,739	118,550,505	-2.11%
2023-08-17	6.62	6.68	6.54	6.64	6.01	qfq	12,224,061	80,892,736	-0.15%
2023-08-16	6.70	6.73	6.63	6.65	6.02	qfq	11,095,300	74,075,561	-0.45%
2023-08-15	6.68	6.75	6.61	6.68	6.04	qfq	15,285,275	102,182,735	0.15%
2023-08-14	6.62	6.70	6.53	6.67	6.03	qfq	19,080,939	126,102,338	-0.15%
2023-08-11	6.83	6.86	6.68	6.68	6.04	qfq	17,091,226	115,234,416	-2.20%
2023-08-10	6.78	6.85	6.77	6.83	6.18	qfq	13,259,273	90,373,625	0.44%
2023-08-09	6.86	6.87	6.77	6.80	6.15	qfq	14,960,314	101,730,495	-1.31%
2023-08-08	6.86	6.94	6.76	6.89	6.23	qfq	20,590,980	140,986,277	0.15%
2023-08-07	6.88	6.95	6.84	6.88	6.22	qfq	14,785,300	101,689,897	-0.58%
2023-08-04	6.94	7.05	6.90	6.92	6.26	qfq	27,869,823	194,493,583	0.14%
2023-08-03	6.92	6.95	6.83	6.91	6.25	qfq	34,796,358	239,647,506	-1.14%
2023-08-02	6.97	7.06	6.94	6.99	6.32	qfq	26,581,453	185,989,002	-0.57%
2023-08-01	7.06	7.22	6.97	7.03	6.36	qfq	54,755,878	388,316,473	0.14%
2023-07-31	7.09	7.24	6.99	7.02	6.35	qfq	64,505,278	459,441,026	1.45%
2023-07-28	6.73	6.99	6.66	6.92	6.26	qfq	52,801,967	362,432,016	2.22%
2023-07-27	6.75	6.91	6.71	6.77	6.13	qfq	52,360,341	356,837,745	0.59%
2023-07-26	6.75	6.87	6.69	6.73	6.09	qfq	44,436,783	301,638,910	0.00%
2023-07-25	6.55	6.85	6.55	6.73	6.09	qfq	71,385,353	481,759,741	3.38%
2023-07-24	6.45	6.53	6.40	6.51	5.89	qfq	26,793,400	173,727,877	0.77%
2023-07-21	6.43	6.48	6.37	6.46	5.84	qfq	22,554,743	145,005,556	0.47%
2023-07-20	6.40	6.54	6.40	6.43	5.82	qfq	36,654,235	237,727,303	0.47%
2023-07-19	6.35	6.42	6.34	6.40	5.79	qfq	17,712,723	113,006,632	0.47%
2023-07-18	6.40	6.42	6.29	6.37	5.76	qfq	27,848,300	176,698,928	-0.62%