SECURITY DETAIL · RAW DATA

金杯电工002533.SZ

ASZSECNYSTOCK

最近收盘价10.482026-07-17

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）11,510,714

成交额（元）120,539,013

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 4 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
2026-05-13	2026-05-21	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-22	2024-10-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-22	cash_dividend	0.4	—	—	—	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	10.34	10.58	10.29	10.48	10.48	qfq	11,510,714	120,539,013	1.35%
2026-07-16	10.25	10.48	10.25	10.34	10.34	qfq	4,517,800	46,886,389	-0.58%
2026-07-15	10.35	10.50	10.25	10.40	10.40	qfq	5,579,500	57,990,105	0.48%
2026-07-14	10.17	10.35	10.04	10.35	10.35	qfq	6,508,205	66,262,632	1.47%
2026-07-13	10.46	10.55	10.15	10.20	10.20	qfq	6,660,064	68,461,176	-3.13%
2026-07-10	10.47	10.71	10.33	10.53	10.53	qfq	7,661,366	80,750,785	0.57%
2026-07-09	10.44	10.51	10.17	10.47	10.47	qfq	7,783,096	80,460,734	0.19%
2026-07-08	10.55	10.65	10.37	10.45	10.45	qfq	5,896,493	61,935,771	-1.23%
2026-07-07	11.15	11.15	10.54	10.58	10.58	qfq	8,912,375	96,065,666	-4.94%
2026-07-06	11.04	11.26	10.93	11.13	11.13	qfq	11,096,244	123,824,267	0.91%
2026-07-03	10.60	11.18	10.59	11.03	11.03	qfq	13,753,098	151,682,290	3.47%
2026-07-02	10.63	10.84	10.55	10.66	10.66	qfq	8,130,900	87,158,714	0.09%
2026-07-01	10.61	10.78	10.40	10.65	10.65	qfq	10,257,896	108,408,218	-0.19%
2026-06-30	10.53	10.68	10.40	10.67	10.67	qfq	6,764,695	71,417,681	0.85%
2026-06-29	10.40	10.70	10.10	10.58	10.58	qfq	11,873,116	124,017,849	1.93%
2026-06-26	10.91	11.04	10.35	10.38	10.38	qfq	12,560,425	132,985,007	-4.33%
2026-06-25	11.08	11.10	10.78	10.85	10.85	qfq	8,813,700	96,008,156	-2.60%
2026-06-24	11.18	11.26	10.92	11.14	11.14	qfq	9,780,578	108,322,090	-0.98%
2026-06-23	11.60	11.60	11.14	11.25	11.25	qfq	10,186,654	115,614,161	-3.60%
2026-06-22	11.25	11.73	11.00	11.67	11.67	qfq	14,122,706	160,282,210	3.83%
2026-06-18	11.40	11.48	11.21	11.24	11.24	qfq	9,514,565	107,746,893	-1.23%
2026-06-17	11.56	11.63	11.34	11.38	11.38	qfq	9,033,800	103,296,106	-1.64%
2026-06-16	11.48	11.71	11.35	11.57	11.57	qfq	10,583,900	122,255,212	1.05%
2026-06-15	11.30	11.62	11.30	11.45	11.45	qfq	10,267,620	117,381,884	2.69%
2026-06-12	11.01	11.26	10.83	11.15	11.15	qfq	11,868,350	131,616,439	2.86%
2026-06-11	10.98	11.04	10.65	10.84	10.84	qfq	8,727,050	94,503,485	-1.54%
2026-06-10	11.27	11.31	10.88	11.01	11.01	qfq	11,139,772	122,896,623	-3.59%
2026-06-09	11.45	11.47	11.20	11.42	11.42	qfq	8,880,500	100,560,894	1.15%
2026-06-08	11.62	11.74	11.19	11.29	11.29	qfq	12,216,538	140,190,762	-5.29%
2026-06-05	12.08	12.15	11.82	11.92	11.92	qfq	11,926,100	142,541,027	-1.73%
2026-06-04	12.39	12.42	12.09	12.13	12.13	qfq	10,426,038	127,276,387	-2.80%
2026-06-03	12.37	12.58	12.27	12.48	12.48	qfq	8,263,443	102,765,759	0.00%
2026-06-02	12.61	12.69	12.20	12.48	12.48	qfq	13,872,000	171,564,080	-2.04%
2026-06-01	12.33	12.95	12.33	12.74	12.74	qfq	18,128,736	230,547,421	3.92%
2026-05-29	12.58	12.78	12.18	12.26	12.26	qfq	14,608,720	180,453,124	-1.92%
2026-05-28	12.49	12.61	12.26	12.50	12.50	qfq	10,420,139	129,813,466	0.16%
2026-05-27	12.99	13.06	12.36	12.48	12.48	qfq	20,171,717	254,882,120	-4.37%
2026-05-26	13.30	13.30	12.90	13.05	13.05	qfq	14,432,600	188,138,661	-2.83%
2026-05-25	13.50	13.79	13.40	13.43	13.43	qfq	13,492,353	183,419,286	1.13%
2026-05-22	13.22	13.35	13.03	13.28	13.28	qfq	11,413,839	150,328,664	0.61%
2026-05-21	13.61	13.63	13.19	13.20	13.20	qfq	12,797,817	171,892,722	-5.85%
2026-05-20	14.38	14.38	13.92	14.02	13.57	qfq	13,246,944	185,781,197	-2.37%
2026-05-19	14.15	14.42	14.02	14.36	13.90	qfq	17,233,672	245,973,169	1.48%
2026-05-18	13.81	14.15	13.76	14.15	13.70	qfq	12,874,661	180,534,053	1.43%
2026-05-15	13.73	14.26	13.45	13.95	13.51	qfq	21,599,658	299,713,751	1.82%
2026-05-14	14.33	14.40	13.69	13.70	13.26	qfq	19,514,835	272,748,056	-4.33%
2026-05-13	13.89	14.33	13.80	14.32	13.86	qfq	24,404,907	345,627,938	3.17%
2026-05-12	13.80	14.08	13.70	13.88	13.44	qfq	18,004,740	250,293,438	0.29%
2026-05-11	13.80	13.98	13.70	13.84	13.40	qfq	16,678,669	230,567,301	0.22%
2026-05-08	13.94	13.94	13.70	13.81	13.37	qfq	13,246,800	182,474,556	-1.07%
2026-05-07	13.60	13.97	13.56	13.96	13.52	qfq	18,081,125	249,421,836	3.18%
2026-05-06	13.35	13.59	13.35	13.53	13.10	qfq	12,135,179	163,934,213	1.73%
2026-04-30	13.40	13.44	13.21	13.30	12.88	qfq	10,413,819	138,313,824	-1.26%
2026-04-29	13.20	13.50	13.11	13.47	13.04	qfq	11,320,100	151,340,246	1.97%
2026-04-28	13.46	13.48	13.16	13.21	12.79	qfq	12,701,327	168,432,758	-2.22%
2026-04-27	13.71	13.75	13.44	13.51	13.08	qfq	15,126,030	204,628,487	-1.96%
2026-04-24	13.89	13.96	13.73	13.78	13.34	qfq	10,251,662	141,798,648	-0.93%
2026-04-23	14.30	14.36	13.81	13.91	13.47	qfq	17,936,970	251,345,132	-2.45%
2026-04-22	14.12	14.36	14.03	14.26	13.81	qfq	17,537,816	248,537,199	0.21%
2026-04-21	13.99	14.28	13.89	14.23	13.78	qfq	25,695,323	362,220,780	2.37%
2026-04-20	13.70	13.91	13.56	13.90	13.46	qfq	17,878,906	246,354,050	1.76%
2026-04-17	13.75	13.80	13.54	13.66	13.23	qfq	13,999,728	190,940,052	-0.94%
2026-04-16	13.70	13.80	13.41	13.79	13.35	qfq	18,821,918	256,919,735	0.95%
2026-04-15	13.39	13.82	13.31	13.66	13.23	qfq	30,617,334	418,356,644	3.02%
2026-04-14	13.14	13.26	13.00	13.26	12.84	qfq	13,315,758	174,966,159	1.84%
2026-04-13	13.15	13.26	12.89	13.02	12.61	qfq	15,900,155	206,947,082	-1.88%
2026-04-10	13.20	13.40	13.19	13.27	12.85	qfq	13,162,020	175,047,658	1.30%
2026-04-09	13.12	13.24	12.96	13.10	12.68	qfq	12,816,989	167,523,407	-1.43%
2026-04-08	13.10	13.31	13.05	13.29	12.87	qfq	20,546,473	271,100,290	4.56%
2026-04-07	13.00	13.06	12.65	12.71	12.31	qfq	14,478,900	185,700,319	-2.08%
2026-04-03	13.33	13.39	12.94	12.98	12.57	qfq	10,471,452	137,026,076	-2.77%
2026-04-02	13.53	13.71	13.21	13.35	12.93	qfq	13,701,436	183,443,274	-1.69%
2026-04-01	13.55	13.80	13.46	13.58	13.15	qfq	16,527,702	224,306,313	2.80%
2026-03-31	13.88	13.88	13.18	13.21	12.79	qfq	26,792,003	360,513,531	-5.44%
2026-03-30	13.92	14.02	13.46	13.97	13.53	qfq	19,390,211	266,695,245	-1.27%
2026-03-27	13.90	14.24	13.83	14.15	13.70	qfq	10,630,473	149,618,538	0.64%
2026-03-26	14.38	14.38	13.95	14.06	13.61	qfq	13,901,920	196,323,115	-2.43%
2026-03-25	13.96	14.75	13.88	14.41	13.95	qfq	26,380,810	378,990,259	5.03%
2026-03-24	13.75	13.79	13.30	13.72	13.28	qfq	17,422,067	236,555,408	2.24%
2026-03-23	13.40	13.88	13.19	13.42	12.99	qfq	20,523,799	277,568,940	-2.68%
2026-03-20	14.18	14.36	13.79	13.79	13.35	qfq	16,378,602	230,118,990	-2.27%
2026-03-19	14.57	14.65	14.00	14.11	13.66	qfq	17,990,734	257,248,340	-4.47%
2026-03-18	14.60	14.82	14.41	14.77	14.30	qfq	14,251,581	208,612,775	2.07%
2026-03-17	15.00	15.10	14.47	14.47	14.01	qfq	19,252,000	283,943,027	-3.53%
2026-03-16	15.37	15.44	14.76	15.00	14.52	qfq	20,696,498	309,511,498	-2.22%
2026-03-13	15.61	15.75	15.30	15.34	14.85	qfq	19,666,940	304,903,406	-2.11%
2026-03-12	15.85	15.89	15.40	15.67	15.17	qfq	25,247,273	394,722,118	-1.45%
2026-03-11	16.08	16.08	15.72	15.90	15.39	qfq	27,120,983	430,003,302	-1.24%
2026-03-10	16.21	16.50	15.92	16.10	15.59	qfq	30,423,621	492,096,654	-0.31%
2026-03-09	16.04	16.38	15.86	16.15	15.64	qfq	37,451,018	602,723,763	-1.22%
2026-03-06	15.74	16.60	15.61	16.35	15.83	qfq	46,404,253	750,506,083	3.68%
2026-03-05	15.50	16.17	15.47	15.77	15.27	qfq	44,083,129	698,357,255	2.87%
2026-03-04	14.49	15.57	14.45	15.33	14.84	qfq	36,817,624	561,832,461	4.14%
2026-03-03	15.31	15.59	14.70	14.72	14.25	qfq	31,692,068	477,518,093	-4.29%
2026-03-02	15.13	15.65	15.01	15.38	14.89	qfq	31,458,209	483,576,180	0.13%
2026-02-27	15.33	15.49	15.19	15.36	14.87	qfq	26,980,934	412,856,967	-0.78%
2026-02-26	14.87	15.90	14.80	15.48	14.99	qfq	44,070,690	679,019,026	3.55%
2026-02-25	14.73	14.98	14.61	14.95	14.47	qfq	30,471,486	452,204,525	1.63%
2026-02-24	14.37	14.75	14.31	14.71	14.24	qfq	31,103,730	453,480,292	3.74%
2026-02-13	14.66	14.66	14.16	14.18	13.73	qfq	34,416,848	493,915,953	-4.51%
2026-02-12	14.35	15.00	14.26	14.85	14.38	qfq	36,243,885	533,801,027	3.99%
2026-02-11	14.20	14.48	14.10	14.28	13.83	qfq	19,074,099	273,345,213	0.78%
2026-02-10	14.12	14.35	14.00	14.17	13.72	qfq	12,506,492	177,263,594	-0.35%
2026-02-09	14.17	14.28	14.01	14.22	13.77	qfq	18,760,779	265,690,923	2.97%
2026-02-06	13.62	14.11	13.50	13.81	13.37	qfq	17,579,502	243,870,550	0.44%
2026-02-05	14.34	14.42	13.70	13.75	13.31	qfq	27,962,902	390,117,230	-4.84%
2026-02-04	14.25	14.88	14.20	14.45	13.99	qfq	35,477,682	516,814,144	1.55%
2026-02-03	13.93	14.26	13.84	14.23	13.78	qfq	30,865,897	435,775,827	2.15%
2026-02-02	13.36	14.37	13.36	13.93	13.49	qfq	48,708,274	684,093,175	5.37%
2026-01-30	13.32	13.37	12.82	13.22	12.80	qfq	20,327,668	266,195,211	-1.12%
2026-01-29	13.71	13.76	13.27	13.37	12.94	qfq	18,617,599	251,490,475	-2.83%
2026-01-28	13.66	13.82	13.61	13.76	13.32	qfq	13,919,417	190,980,058	0.36%
2026-01-27	14.00	14.01	13.43	13.71	13.27	qfq	24,214,858	330,384,695	-2.28%
2026-01-26	14.00	14.16	13.90	14.03	13.58	qfq	24,221,939	340,318,509	0.14%
2026-01-23	14.02	14.15	13.92	14.01	13.56	qfq	20,294,465	284,596,485	-0.07%
2026-01-22	13.97	14.22	13.89	14.02	13.57	qfq	18,650,928	261,570,502	0.36%
2026-01-21	14.08	14.22	13.93	13.97	13.53	qfq	27,205,329	381,981,859	-1.41%
2026-01-20	14.25	14.46	13.95	14.17	13.72	qfq	41,422,988	587,210,103	-1.19%
2026-01-19	13.55	14.34	13.55	14.34	13.88	qfq	53,032,055	746,949,852	5.75%
2026-01-16	13.56	14.00	13.45	13.56	13.13	qfq	50,314,848	687,432,189	3.12%
2026-01-15	12.83	13.23	12.77	13.15	12.73	qfq	26,102,076	340,734,932	2.57%
2026-01-14	12.93	13.13	12.71	12.82	12.41	qfq	30,639,903	397,151,997	-1.46%
2026-01-13	13.05	13.25	12.72	13.01	12.60	qfq	36,092,934	468,872,840	-0.31%
2026-01-12	13.05	13.14	12.87	13.05	12.63	qfq	22,672,171	294,158,914	0.00%
2026-01-09	13.00	13.19	12.93	13.05	12.63	qfq	19,681,406	256,975,820	0.38%
2026-01-08	12.76	13.16	12.72	13.00	12.59	qfq	25,760,703	335,813,924	1.56%
2026-01-07	12.60	12.99	12.59	12.80	12.39	qfq	21,846,763	280,172,894	1.35%
2026-01-06	12.59	12.64	12.53	12.63	12.23	qfq	15,233,374	191,711,112	0.40%
2026-01-05	12.54	12.71	12.54	12.58	12.18	qfq	15,240,000	192,237,935	0.80%
2025-12-31	12.57	12.58	12.41	12.48	12.08	qfq	9,787,443	122,244,193	-0.48%
2025-12-30	12.41	12.60	12.36	12.54	12.14	qfq	10,220,846	127,930,100	0.40%
2025-12-29	12.63	12.72	12.41	12.49	12.09	qfq	17,109,088	214,575,355	-1.73%
2025-12-26	12.81	12.88	12.51	12.71	12.31	qfq	19,644,741	249,095,776	-0.70%
2025-12-25	12.61	12.97	12.56	12.80	12.39	qfq	15,082,300	192,689,833	0.95%
2025-12-24	12.69	12.75	12.51	12.68	12.28	qfq	19,511,300	246,875,601	-0.24%
2025-12-23	12.45	13.20	12.45	12.71	12.31	qfq	22,857,808	291,619,242	2.42%
2025-12-22	12.39	12.47	12.32	12.41	12.02	qfq	12,168,280	150,991,279	0.24%
2025-12-19	12.12	12.45	12.12	12.38	11.99	qfq	16,787,700	207,426,626	2.74%
2025-12-18	12.21	12.24	12.01	12.05	11.67	qfq	13,478,002	163,320,466	-2.59%
2025-12-17	12.34	12.41	11.96	12.37	11.98	qfq	17,254,955	210,373,685	0.81%
2025-12-16	12.58	12.60	12.17	12.27	11.88	qfq	16,923,491	208,077,236	-2.46%
2025-12-15	12.75	12.91	12.55	12.58	12.18	qfq	26,698,140	339,343,642	-1.18%
2025-12-12	12.20	12.87	12.20	12.73	12.32	qfq	34,962,000	442,355,439	4.34%
2025-12-11	12.03	12.46	12.00	12.20	11.81	qfq	19,941,489	244,947,907	1.84%
2025-12-10	12.22	12.27	11.91	11.98	11.60	qfq	14,683,422	176,408,912	-2.44%
2025-12-09	12.16	12.39	12.15	12.28	11.89	qfq	14,520,044	178,290,380	0.49%
2025-12-08	12.19	12.34	12.16	12.22	11.83	qfq	11,959,620	146,351,216	0.33%
2025-12-05	11.76	12.18	11.72	12.18	11.79	qfq	18,989,820	228,807,195	3.57%
2025-12-04	11.72	11.84	11.63	11.76	11.39	qfq	9,547,561	112,080,762	0.43%
2025-12-03	11.76	11.90	11.67	11.71	11.34	qfq	11,550,300	135,910,691	0.00%
2025-12-02	11.84	11.84	11.67	11.71	11.34	qfq	8,162,515	95,598,142	-1.18%
2025-12-01	11.85	11.87	11.74	11.85	11.47	qfq	10,330,418	121,875,675	0.77%
2025-11-28	11.59	11.78	11.55	11.76	11.39	qfq	8,832,392	103,384,319	1.47%
2025-11-27	11.56	11.79	11.55	11.59	11.22	qfq	10,125,631	118,378,999	0.26%
2025-11-26	11.65	11.70	11.52	11.56	11.19	qfq	8,812,430	102,331,271	-0.52%
2025-11-25	11.58	11.85	11.58	11.62	11.25	qfq	14,200,931	166,279,755	0.96%
2025-11-24	11.55	11.58	11.37	11.51	11.14	qfq	9,931,339	113,862,550	1.32%
2025-11-21	11.91	11.93	11.36	11.36	11.00	qfq	21,735,402	251,286,552	-5.25%
2025-11-20	12.20	12.23	11.97	11.99	11.61	qfq	12,132,041	146,661,867	-0.75%
2025-11-19	12.33	12.38	12.04	12.08	11.70	qfq	15,336,220	186,401,566	-1.79%
2025-11-18	12.54	12.55	12.21	12.30	11.91	qfq	13,287,947	163,766,826	-1.60%
2025-11-17	12.80	12.81	12.40	12.50	12.10	qfq	20,583,746	257,369,954	-2.34%
2025-11-14	13.08	13.13	12.78	12.80	12.39	qfq	18,847,520	243,782,813	-3.18%
2025-11-13	12.99	13.27	12.90	13.22	12.80	qfq	20,826,596	273,955,942	2.16%
2025-11-12	13.23	13.35	12.76	12.94	12.53	qfq	28,236,961	367,029,426	-3.22%
2025-11-11	13.54	13.84	13.20	13.37	12.94	qfq	23,178,149	311,080,846	-0.89%
2025-11-10	14.10	14.15	13.38	13.49	13.06	qfq	43,149,729	585,503,858	-3.57%
2025-11-07	13.60	14.20	13.60	13.99	13.54	qfq	45,741,552	640,063,102	1.30%
2025-11-06	13.60	13.98	13.53	13.81	13.37	qfq	62,924,763	863,055,742	-2.06%
2025-11-05	12.89	14.30	12.81	14.10	13.65	qfq	70,238,617	961,247,186	7.39%
2025-11-04	13.07	13.55	13.00	13.13	12.71	qfq	33,149,300	439,491,670	0.38%
2025-11-03	13.00	13.17	12.87	13.08	12.66	qfq	25,876,218	337,373,952	1.71%
2025-10-31	13.12	13.23	12.84	12.86	12.45	qfq	23,030,464	299,796,383	-1.38%
2025-10-30	13.31	13.36	13.00	13.04	12.63	qfq	32,075,584	422,184,572	-2.61%
2025-10-29	13.00	13.60	12.98	13.39	12.96	qfq	44,203,075	589,288,782	1.75%
2025-10-28	12.60	13.45	12.57	13.16	12.74	qfq	56,067,210	735,399,876	5.28%
2025-10-27	12.27	12.59	12.22	12.50	12.10	qfq	23,551,991	292,431,785	2.63%
2025-10-24	12.14	12.28	12.06	12.18	11.79	qfq	15,767,481	191,604,244	0.33%
2025-10-23	12.11	12.15	11.83	12.14	11.75	qfq	15,323,813	183,598,471	-0.57%
2025-10-22	12.26	12.32	12.08	12.21	11.82	qfq	14,286,911	174,208,922	-1.37%
2025-10-21	12.13	12.60	11.99	12.38	11.99	qfq	23,878,530	295,381,889	2.48%
2025-10-20	12.12	12.33	12.02	12.08	11.70	qfq	26,159,000	317,293,896	2.20%
2025-10-17	12.70	12.74	11.77	11.82	11.44	qfq	44,832,713	543,938,005	-7.51%
2025-10-16	13.11	13.14	12.71	12.78	12.37	qfq	34,166,303	438,413,526	-1.99%
2025-10-15	12.51	13.07	12.35	13.04	12.63	qfq	44,467,751	567,058,900	3.57%
2025-10-14	12.87	13.14	12.53	12.59	12.19	qfq	37,999,451	486,528,296	-1.49%
2025-10-13	12.46	12.90	12.46	12.78	12.37	qfq	41,021,536	520,087,424	-0.31%
2025-10-10	13.14	13.18	12.66	12.82	12.41	qfq	59,298,291	767,196,642	-0.85%
2025-10-09	11.94	12.93	11.92	12.93	12.52	qfq	38,321,851	481,855,412	10.04%
2025-09-30	11.68	11.99	11.66	11.75	11.38	qfq	17,791,387	209,956,288	0.34%
2025-09-29	11.75	11.90	11.58	11.71	11.34	qfq	17,434,451	203,816,596	-0.43%
2025-09-26	11.96	12.10	11.76	11.76	11.39	qfq	20,705,774	246,199,774	-2.24%
2025-09-25	11.71	12.28	11.66	12.03	11.65	qfq	38,616,515	464,456,054	2.82%
2025-09-24	11.66	11.70	11.51	11.70	11.33	qfq	15,795,569	183,655,330	-0.17%
2025-09-23	11.45	11.72	11.30	11.72	11.35	qfq	26,900,637	310,498,699	2.45%
2025-09-22	11.55	11.61	11.33	11.44	11.08	qfq	12,130,826	138,709,238	-1.04%
2025-09-19	11.60	11.66	11.45	11.56	11.19	qfq	14,281,700	164,925,679	-0.34%
2025-09-18	11.59	11.84	11.48	11.60	11.23	qfq	29,617,969	345,639,204	-0.43%
2025-09-17	11.42	11.73	11.38	11.65	11.28	qfq	25,685,464	298,161,534	2.19%
2025-09-16	11.28	11.40	11.13	11.40	11.04	qfq	15,742,143	177,652,703	1.06%
2025-09-15	11.31	11.45	11.23	11.28	10.92	qfq	12,309,232	139,241,250	-0.53%
2025-09-12	11.40	11.46	11.30	11.34	10.98	qfq	12,503,047	142,190,640	-0.44%
2025-09-11	11.20	11.44	11.08	11.39	11.03	qfq	16,089,655	181,824,918	2.15%
2025-09-10	11.26	11.37	11.08	11.15	10.80	qfq	13,359,407	149,497,825	-1.59%
2025-09-09	11.45	11.48	11.21	11.33	10.97	qfq	17,725,738	201,240,878	-0.18%
2025-09-08	11.24	11.38	11.14	11.35	10.99	qfq	19,763,450	223,208,210	1.52%
2025-09-05	10.96	11.20	10.96	11.18	10.82	qfq	18,969,000	211,173,327	2.01%
2025-09-04	11.08	11.29	10.81	10.96	10.61	qfq	17,582,201	194,889,063	-1.08%
2025-09-03	11.14	11.20	10.97	11.08	10.73	qfq	14,968,078	166,077,591	-0.45%
2025-09-02	11.46	11.47	10.92	11.13	10.78	qfq	27,153,904	301,986,406	-2.62%
2025-09-01	11.49	11.56	11.39	11.43	11.07	qfq	17,049,101	195,022,078	-0.52%
2025-08-29	11.43	11.64	11.33	11.49	11.12	qfq	18,905,561	217,577,204	0.00%
2025-08-28	11.43	11.62	11.12	11.49	11.12	qfq	26,120,924	297,294,888	0.52%
2025-08-27	11.72	11.93	11.42	11.43	11.07	qfq	28,752,389	335,948,757	-2.97%
2025-08-26	11.73	11.94	11.53	11.78	11.41	qfq	26,113,984	306,314,259	0.34%
2025-08-25	11.63	11.95	11.59	11.74	11.37	qfq	28,950,195	339,564,779	1.12%
2025-08-22	11.63	11.77	11.55	11.61	11.24	qfq	23,679,020	275,089,762	-0.60%
2025-08-21	11.79	11.97	11.61	11.68	11.31	qfq	25,663,374	300,815,305	-0.60%
2025-08-20	11.73	11.82	11.61	11.75	11.38	qfq	23,086,470	270,438,487	0.00%
2025-08-19	11.75	11.88	11.57	11.75	11.38	qfq	25,823,920	301,992,477	0.43%
2025-08-18	11.89	11.89	11.60	11.70	11.33	qfq	30,382,780	356,148,007	-0.34%
2025-08-15	11.09	11.97	11.05	11.74	11.37	qfq	52,295,053	606,950,416	5.67%
2025-08-14	11.44	11.45	11.05	11.11	10.76	qfq	32,822,855	367,728,808	-3.05%
2025-08-13	11.26	11.52	11.23	11.46	11.10	qfq	36,074,079	410,838,444	1.51%
2025-08-12	11.26	11.34	11.16	11.29	10.93	qfq	29,201,614	328,141,281	0.00%
2025-08-11	11.33	11.59	11.19	11.29	10.93	qfq	42,155,913	476,716,771	-0.27%
2025-08-08	10.85	11.56	10.81	11.32	10.96	qfq	72,465,156	818,088,453	4.24%
2025-08-07	10.96	11.02	10.81	10.86	10.51	qfq	27,574,098	300,115,512	-0.73%
2025-08-06	10.98	11.04	10.90	10.94	10.59	qfq	35,369,857	387,161,127	-0.27%
2025-08-05	11.03	11.14	10.91	10.97	10.62	qfq	55,343,569	608,792,512	0.27%
2025-08-04	11.31	11.48	10.73	10.94	10.59	qfq	95,448,103	1,050,359,490	-1.08%
2025-08-01	10.08	11.06	10.07	11.06	10.71	qfq	98,853,629	1,072,521,216	10.05%
2025-07-31	10.31	10.34	10.03	10.05	9.73	qfq	20,718,701	210,287,724	-2.80%
2025-07-30	10.32	10.55	10.24	10.34	10.01	qfq	32,034,618	331,899,197	1.77%
2025-07-29	10.17	10.18	10.02	10.16	9.84	qfq	13,244,200	133,511,971	0.00%
2025-07-28	10.18	10.22	10.11	10.16	9.84	qfq	10,357,700	105,229,735	-0.10%
2025-07-25	10.31	10.32	10.14	10.17	9.85	qfq	13,922,700	142,159,329	-1.36%
2025-07-24	10.29	10.38	10.25	10.31	9.98	qfq	16,084,527	165,787,846	0.10%
2025-07-23	10.51	10.64	10.30	10.30	9.97	qfq	32,270,444	338,142,803	-0.77%
2025-07-22	10.32	10.38	10.20	10.38	10.05	qfq	22,666,828	233,414,437	0.78%
2025-07-21	10.05	10.33	10.05	10.30	9.97	qfq	29,498,966	301,573,528	3.21%
2025-07-18	10.02	10.04	9.94	9.98	9.66	qfq	9,313,900	92,797,938	-0.20%
2025-07-17	9.99	10.03	9.93	10.00	9.68	qfq	7,870,076	78,448,083	0.20%
2025-07-16	9.98	10.03	9.94	9.98	9.66	qfq	10,245,502	102,221,404	0.20%
2025-07-15	10.02	10.07	9.91	9.96	9.64	qfq	12,212,392	121,928,350	-0.10%
2025-07-14	9.90	10.04	9.89	9.97	9.65	qfq	12,735,399	127,124,463	0.91%
2025-07-11	9.92	9.96	9.87	9.88	9.57	qfq	11,022,789	109,304,501	-0.40%
2025-07-10	9.88	9.94	9.85	9.92	9.60	qfq	11,356,291	112,218,325	0.00%
2025-07-09	9.98	10.09	9.90	9.92	9.60	qfq	16,664,460	166,666,365	-0.50%
2025-07-08	10.04	10.07	9.91	9.97	9.65	qfq	15,142,719	150,844,196	-0.40%
2025-07-07	9.82	10.01	9.79	10.01	9.69	qfq	14,741,099	146,013,939	2.04%
2025-07-04	9.86	9.91	9.78	9.81	9.50	qfq	9,308,794	91,525,346	-0.81%
2025-07-03	9.83	9.89	9.80	9.89	9.58	qfq	9,018,700	88,905,210	0.20%
2025-07-02	9.76	9.90	9.74	9.87	9.56	qfq	14,707,523	144,816,531	1.02%
2025-07-01	9.75	9.80	9.71	9.77	9.46	qfq	9,226,000	89,984,564	0.31%
2025-06-30	9.70	9.76	9.70	9.74	9.43	qfq	10,297,682	100,157,785	0.21%
2025-06-27	9.64	9.76	9.62	9.72	9.41	qfq	9,934,263	96,328,119	0.93%
2025-06-26	9.70	9.72	9.60	9.63	9.32	qfq	9,812,300	94,658,518	-0.93%
2025-06-25	9.68	9.73	9.60	9.72	9.41	qfq	10,725,000	103,643,514	0.52%
2025-06-24	9.46	9.67	9.46	9.67	9.36	qfq	9,936,475	95,495,743	2.44%
2025-06-23	9.31	9.45	9.25	9.44	9.14	qfq	8,061,407	75,467,350	0.96%
2025-06-20	9.48	9.51	9.35	9.35	9.05	qfq	8,553,400	80,634,371	-1.16%
2025-06-19	9.67	9.70	9.42	9.46	9.16	qfq	14,502,600	138,211,327	-2.47%
2025-06-18	9.71	9.77	9.64	9.70	9.39	qfq	9,081,506	87,900,668	-0.51%
2025-06-17	9.82	9.83	9.70	9.75	9.44	qfq	11,060,100	107,753,586	-0.81%
2025-06-16	9.81	9.88	9.78	9.83	9.52	qfq	9,571,513	94,000,128	0.10%
2025-06-13	10.00	10.01	9.82	9.82	9.51	qfq	15,514,257	153,578,501	-1.90%
2025-06-12	10.05	10.08	9.97	10.01	9.69	qfq	10,195,608	102,194,900	-0.20%
2025-06-11	9.98	10.11	9.98	10.03	9.71	qfq	12,812,000	128,877,282	0.80%
2025-06-10	10.10	10.20	9.90	9.95	9.63	qfq	18,767,500	188,385,193	-1.49%
2025-06-09	10.09	10.13	10.05	10.10	9.78	qfq	11,994,289	120,968,948	0.50%
2025-06-06	10.16	10.16	10.02	10.05	9.73	qfq	12,770,280	128,539,102	-1.08%
2025-06-05	10.14	10.18	10.10	10.16	9.84	qfq	14,151,700	143,483,082	0.49%
2025-06-04	10.16	10.27	10.09	10.11	9.79	qfq	16,815,554	170,804,777	0.00%
2025-06-03	10.13	10.18	10.06	10.11	9.79	qfq	21,421,902	216,409,030	-0.88%
2025-05-30	10.52	10.56	10.18	10.20	9.88	qfq	29,667,800	305,473,273	-4.58%
2025-05-29	10.63	10.85	10.45	10.69	10.35	qfq	39,668,246	423,102,765	0.38%
2025-05-28	10.29	10.77	10.12	10.65	10.31	qfq	49,409,793	519,111,949	3.50%
2025-05-27	10.34	10.44	10.14	10.29	9.96	qfq	34,595,559	355,189,999	-0.48%
2025-05-26	9.81	10.39	9.77	10.34	10.01	qfq	55,160,941	558,404,767	7.26%
2025-05-23	9.57	9.83	9.50	9.64	9.33	qfq	20,993,059	204,082,511	0.73%
2025-05-22	9.75	9.85	9.56	9.57	9.27	qfq	17,889,336	173,222,198	-4.30%
2025-05-21	10.03	10.36	9.98	10.00	9.44	qfq	26,809,475	270,771,873	0.10%
2025-05-20	9.95	10.01	9.88	9.99	9.43	qfq	11,097,562	110,531,347	0.40%
2025-05-19	9.91	9.99	9.81	9.95	9.39	qfq	11,510,801	114,047,527	0.10%
2025-05-16	9.78	10.05	9.76	9.94	9.39	qfq	17,633,402	175,722,720	1.53%
2025-05-15	9.92	9.95	9.78	9.79	9.24	qfq	10,294,620	101,128,214	-1.41%
2025-05-14	9.95	9.98	9.84	9.93	9.38	qfq	11,955,627	118,513,023	-0.50%
2025-05-13	10.09	10.11	9.95	9.98	9.42	qfq	10,541,411	105,528,606	0.00%
2025-05-12	9.97	10.02	9.90	9.98	9.42	qfq	12,174,256	121,220,461	1.11%
2025-05-09	10.06	10.07	9.84	9.87	9.32	qfq	16,384,200	162,237,481	-2.08%
2025-05-08	9.89	10.13	9.85	10.08	9.52	qfq	20,812,793	209,015,007	1.92%
2025-05-07	10.08	10.11	9.80	9.89	9.34	qfq	26,746,727	265,614,089	-1.40%
2025-05-06	9.81	10.05	9.80	10.03	9.47	qfq	21,243,403	211,776,189	3.08%
2025-04-30	9.64	9.84	9.61	9.73	9.19	qfq	12,043,060	117,161,029	0.93%
2025-04-29	9.61	9.77	9.59	9.64	9.10	qfq	12,391,766	119,845,064	0.63%
2025-04-28	9.95	9.97	9.58	9.58	9.05	qfq	14,229,368	138,571,186	-2.64%
2025-04-25	9.85	9.92	9.80	9.84	9.29	qfq	10,260,200	101,169,534	0.00%
2025-04-24	9.92	10.05	9.81	9.84	9.29	qfq	14,515,282	143,882,139	-0.40%
2025-04-23	9.76	9.97	9.76	9.88	9.33	qfq	15,308,477	151,258,118	1.44%
2025-04-22	9.68	9.78	9.66	9.74	9.20	qfq	8,603,299	83,615,463	0.21%
2025-04-21	9.58	9.75	9.51	9.72	9.18	qfq	11,659,300	112,372,285	1.67%
2025-04-18	9.51	9.66	9.44	9.56	9.03	qfq	11,687,700	111,722,164	0.21%
2025-04-17	9.44	9.63	9.39	9.54	9.01	qfq	13,370,865	127,711,729	0.95%
2025-04-16	9.69	9.70	9.38	9.45	8.92	qfq	16,219,263	154,190,315	-3.08%
2025-04-15	9.85	9.89	9.67	9.75	9.21	qfq	13,014,795	126,648,753	-1.32%
2025-04-14	9.80	10.09	9.73	9.88	9.33	qfq	24,328,911	240,769,373	2.38%
2025-04-11	9.92	9.92	9.63	9.65	9.11	qfq	32,871,393	320,466,663	-2.72%
2025-04-10	9.34	9.92	9.34	9.92	9.37	qfq	32,009,681	310,125,273	9.98%
2025-04-09	8.60	9.15	8.27	9.02	8.52	qfq	24,834,873	217,293,955	1.58%
2025-04-08	9.23	9.40	8.64	8.88	8.38	qfq	37,497,700	335,142,546	-5.43%
2025-04-07	9.90	9.91	9.39	9.39	8.87	qfq	19,020,400	180,845,007	-9.97%
2025-04-03	10.55	10.70	10.36	10.43	9.85	qfq	18,032,400	189,617,609	-2.25%
2025-04-02	10.67	11.00	10.55	10.67	10.07	qfq	25,278,500	272,668,802	-0.09%
2025-04-01	10.46	10.83	10.37	10.68	10.08	qfq	21,981,900	233,264,038	2.10%
2025-03-31	10.61	10.67	10.33	10.46	9.88	qfq	24,219,046	254,074,650	-4.12%
2025-03-28	11.01	11.08	10.81	10.91	10.30	qfq	13,020,910	142,185,274	-0.91%
2025-03-27	11.11	11.16	10.94	11.01	10.40	qfq	18,071,900	199,297,681	-1.61%
2025-03-26	11.25	11.40	11.07	11.19	10.57	qfq	21,063,800	235,881,939	-1.06%
2025-03-25	11.14	11.60	11.08	11.31	10.68	qfq	35,992,800	411,560,142	1.16%
2025-03-24	11.22	11.36	10.86	11.18	10.56	qfq	31,704,379	351,558,630	-0.36%
2025-03-21	11.42	11.60	11.12	11.22	10.59	qfq	37,286,019	421,857,871	-2.69%
2025-03-20	12.00	12.06	11.45	11.53	10.89	qfq	42,602,209	495,285,224	-3.51%
2025-03-19	11.59	11.99	11.40	11.95	11.28	qfq	49,781,647	585,391,916	3.55%
2025-03-18	11.77	11.85	11.43	11.54	10.90	qfq	36,336,600	420,567,192	-0.26%
2025-03-17	11.65	11.70	11.48	11.57	10.92	qfq	44,937,731	520,583,012	0.00%
2025-03-14	11.72	11.82	11.31	11.57	10.92	qfq	46,488,056	534,158,550	-1.11%
2025-03-13	11.81	12.21	11.60	11.70	11.05	qfq	95,545,582	1,137,721,220	-0.26%
2025-03-12	10.63	11.73	10.59	11.73	11.08	qfq	64,958,758	746,948,333	10.04%
2025-03-11	10.62	10.78	10.52	10.66	10.07	qfq	14,016,043	148,778,744	-1.02%
2025-03-10	10.91	11.01	10.64	10.77	10.17	qfq	17,729,540	190,726,814	-1.46%
2025-03-07	11.08	11.16	10.85	10.93	10.32	qfq	19,470,085	214,217,728	-1.89%
2025-03-06	11.05	11.23	10.98	11.14	10.52	qfq	24,436,462	271,493,326	0.36%
2025-03-05	10.93	11.52	10.85	11.10	10.48	qfq	28,541,396	319,000,022	1.93%
2025-03-04	10.51	10.97	10.45	10.89	10.28	qfq	23,840,420	258,020,895	2.83%
2025-03-03	10.46	10.85	10.35	10.59	10.00	qfq	21,330,916	226,469,673	1.34%
2025-02-28	10.90	10.97	10.38	10.45	9.87	qfq	28,806,112	304,913,286	-4.04%
2025-02-27	10.89	11.02	10.66	10.89	10.28	qfq	22,713,400	245,837,018	-0.27%
2025-02-26	10.67	11.16	10.65	10.92	10.31	qfq	32,871,151	359,589,271	2.54%
2025-02-25	10.63	10.96	10.53	10.65	10.06	qfq	30,359,135	326,016,453	-0.09%
2025-02-24	10.50	11.00	10.33	10.66	10.07	qfq	42,622,367	456,100,782	1.72%
2025-02-21	10.02	10.64	10.02	10.48	9.90	qfq	55,980,955	582,531,745	3.66%
2025-02-20	9.65	10.51	9.60	10.11	9.55	qfq	67,748,480	685,731,298	5.64%
2025-02-19	9.37	9.60	9.35	9.57	9.04	qfq	16,649,893	158,282,611	2.79%
2025-02-18	9.45	9.50	9.26	9.31	8.79	qfq	11,356,476	106,674,331	-1.06%
2025-02-17	9.43	9.46	9.31	9.41	8.88	qfq	10,985,300	102,883,515	-0.21%
2025-02-14	9.42	9.48	9.41	9.43	8.90	qfq	7,947,741	75,000,141	0.11%
2025-02-13	9.65	9.66	9.41	9.42	8.89	qfq	13,792,512	130,804,768	-2.28%
2025-02-12	9.62	9.75	9.56	9.64	9.10	qfq	12,090,458	116,851,956	0.00%
2025-02-11	9.69	9.71	9.53	9.64	9.10	qfq	9,243,647	88,752,891	-0.72%
2025-02-10	9.75	9.77	9.61	9.71	9.17	qfq	11,911,744	115,226,982	-0.31%
2025-02-07	9.61	9.98	9.55	9.74	9.20	qfq	17,473,496	170,443,871	1.35%
2025-02-06	9.42	9.63	9.35	9.61	9.07	qfq	12,297,178	116,809,816	2.02%
2025-02-05	9.83	9.92	9.38	9.42	8.89	qfq	17,297,294	164,377,168	-3.48%
2025-01-27	9.89	9.92	9.74	9.76	9.22	qfq	9,224,825	90,654,161	-0.81%
2025-01-24	9.74	9.88	9.70	9.84	9.29	qfq	6,320,297	62,047,957	1.23%
2025-01-23	9.86	9.92	9.71	9.72	9.18	qfq	9,274,810	91,241,867	-0.82%
2025-01-22	9.89	9.90	9.75	9.80	9.25	qfq	7,359,946	72,266,501	-0.81%
2025-01-21	9.98	9.98	9.81	9.88	9.33	qfq	7,820,000	77,208,488	-0.10%
2025-01-20	9.79	10.03	9.78	9.89	9.34	qfq	13,933,200	138,362,310	1.75%
2025-01-17	9.54	9.73	9.50	9.72	9.18	qfq	8,096,500	78,030,331	1.78%
2025-01-16	9.49	9.63	9.46	9.55	9.02	qfq	7,617,400	72,770,662	0.95%
2025-01-15	9.54	9.59	9.42	9.46	8.93	qfq	6,755,980	64,105,201	-1.05%
2025-01-14	9.19	9.57	9.15	9.56	9.03	qfq	11,392,231	107,436,927	4.71%
2025-01-13	9.31	9.31	9.11	9.13	8.62	qfq	9,394,700	86,164,512	-1.93%
2025-01-10	9.51	9.56	9.31	9.31	8.79	qfq	7,866,900	74,072,058	-2.31%
2025-01-09	9.59	9.73	9.52	9.53	9.00	qfq	6,373,471	61,295,419	-0.94%
2025-01-08	9.74	9.77	9.35	9.62	9.08	qfq	13,963,680	133,793,416	-1.74%
2025-01-07	9.51	9.79	9.49	9.79	9.24	qfq	10,374,200	100,255,206	2.51%
2025-01-06	9.39	9.69	9.27	9.55	9.02	qfq	10,998,151	104,589,405	1.38%
2025-01-03	9.55	9.77	9.39	9.42	8.89	qfq	13,771,684	131,852,809	-0.74%
2025-01-02	9.84	9.89	9.39	9.49	8.96	qfq	16,270,800	156,782,189	-3.56%
2024-12-31	10.17	10.21	9.81	9.84	9.29	qfq	13,907,995	138,426,774	-3.34%
2024-12-30	10.09	10.33	10.09	10.18	9.61	qfq	13,257,100	135,309,116	0.49%
2024-12-27	9.85	10.22	9.81	10.13	9.56	qfq	18,683,878	187,768,904	2.74%
2024-12-26	9.75	9.90	9.71	9.86	9.31	qfq	8,024,528	78,923,812	1.13%
2024-12-25	9.89	9.92	9.65	9.75	9.21	qfq	9,015,492	87,920,022	-1.52%
2024-12-24	9.72	9.92	9.71	9.90	9.35	qfq	11,522,995	113,546,187	2.70%
2024-12-23	9.83	10.06	9.64	9.64	9.10	qfq	12,085,600	118,638,717	-1.93%
2024-12-20	9.91	9.95	9.79	9.83	9.28	qfq	8,581,400	84,661,813	-0.91%
2024-12-19	9.71	9.93	9.62	9.92	9.37	qfq	10,615,000	104,098,607	1.43%
2024-12-18	9.80	9.94	9.75	9.78	9.23	qfq	10,191,900	100,278,228	0.00%
2024-12-17	9.93	9.99	9.76	9.78	9.23	qfq	10,329,300	101,874,075	-1.71%
2024-12-16	10.00	10.15	9.91	9.95	9.39	qfq	10,489,940	104,986,936	-0.50%
2024-12-13	10.23	10.30	9.98	10.00	9.44	qfq	14,662,931	148,626,254	-2.72%
2024-12-12	10.25	10.29	10.15	10.28	9.71	qfq	13,126,392	134,187,283	0.39%
2024-12-11	10.20	10.28	10.20	10.24	9.67	qfq	11,965,481	122,482,181	0.10%
2024-12-10	10.40	10.48	10.17	10.23	9.66	qfq	24,570,777	252,269,593	0.29%
2024-12-09	10.27	10.28	10.12	10.20	9.63	qfq	13,489,700	137,601,627	-0.39%
2024-12-06	10.18	10.28	10.10	10.24	9.67	qfq	15,321,245	156,219,507	0.39%
2024-12-05	10.13	10.26	10.08	10.20	9.63	qfq	14,259,847	144,993,150	0.79%
2024-12-04	10.45	10.45	10.08	10.12	9.56	qfq	24,296,159	248,147,604	-3.71%
2024-12-03	10.46	10.67	10.38	10.51	9.92	qfq	24,603,826	257,926,830	0.29%
2024-12-02	10.57	10.59	10.33	10.48	9.90	qfq	45,287,005	474,002,123	-0.76%
2024-11-29	9.80	10.61	9.76	10.56	9.97	qfq	59,754,630	620,559,536	7.32%
2024-11-28	10.06	10.11	9.80	9.84	9.29	qfq	32,571,860	323,270,021	-2.96%
2024-11-27	9.99	10.17	9.74	10.14	9.57	qfq	60,824,140	604,804,407	-2.59%
2024-11-26	9.70	10.70	9.66	10.41	9.83	qfq	82,514,988	863,991,157	6.99%
2024-11-25	9.83	9.93	9.55	9.73	9.19	qfq	21,302,472	206,394,303	-1.02%
2024-11-22	9.99	10.25	9.81	9.83	9.28	qfq	35,667,150	359,267,127	-1.01%
2024-11-21	9.66	10.03	9.64	9.93	9.38	qfq	21,678,983	215,263,503	2.27%
2024-11-20	9.71	9.73	9.56	9.71	9.17	qfq	9,220,022	88,956,998	0.10%
2024-11-19	9.57	9.70	9.50	9.70	9.16	qfq	10,619,836	102,109,646	1.89%
2024-11-18	9.59	9.77	9.45	9.52	8.99	qfq	13,293,085	127,656,374	-0.21%
2024-11-15	9.67	9.78	9.53	9.54	9.01	qfq	11,079,663	106,841,560	-1.55%
2024-11-14	9.97	10.05	9.64	9.69	9.15	qfq	11,594,100	113,923,289	-3.10%
2024-11-13	9.95	10.07	9.84	10.00	9.44	qfq	10,473,000	104,084,314	0.00%
2024-11-12	10.22	10.28	9.90	10.00	9.44	qfq	19,956,199	201,600,526	-1.38%
2024-11-11	10.10	10.19	10.03	10.14	9.57	qfq	14,729,020	148,898,666	0.10%
2024-11-08	10.18	10.21	10.02	10.13	9.56	qfq	18,102,974	183,178,747	0.30%
2024-11-07	9.78	10.15	9.77	10.10	9.54	qfq	15,325,466	153,445,574	2.64%
2024-11-06	9.92	10.05	9.80	9.84	9.29	qfq	13,908,631	138,002,447	-0.71%
2024-11-05	9.88	9.95	9.76	9.91	9.36	qfq	14,861,564	146,649,997	0.30%
2024-11-04	9.52	9.93	9.52	9.88	9.33	qfq	18,000,676	175,040,439	4.00%
2024-11-01	9.58	9.70	9.39	9.50	8.97	qfq	17,061,161	163,188,342	-1.55%
2024-10-31	9.70	9.79	9.56	9.65	9.11	qfq	16,065,064	154,818,443	-0.62%
2024-10-30	9.94	9.95	9.66	9.71	9.17	qfq	16,502,394	161,436,406	-3.09%
2024-10-29	10.12	10.18	9.93	10.02	9.27	qfq	13,685,794	137,533,973	-0.60%
2024-10-28	9.85	10.14	9.76	10.08	9.33	qfq	19,976,669	199,145,978	3.70%
2024-10-25	9.69	9.75	9.63	9.72	9.00	qfq	11,471,732	111,184,009	0.31%
2024-10-24	9.72	9.75	9.57	9.69	8.97	qfq	7,885,532	76,088,647	-0.72%
2024-10-23	9.75	9.86	9.64	9.76	9.03	qfq	14,170,556	138,449,472	0.41%
2024-10-22	9.51	9.88	9.49	9.72	9.00	qfq	15,283,543	148,279,361	2.21%
2024-10-21	9.65	9.72	9.38	9.51	8.80	qfq	15,422,882	146,661,641	-1.25%
2024-10-18	9.41	9.75	9.37	9.63	8.91	qfq	11,606,593	111,574,539	2.01%
2024-10-17	9.64	9.74	9.42	9.44	8.74	qfq	8,407,429	80,323,297	-1.56%
2024-10-16	9.68	9.71	9.49	9.59	8.88	qfq	8,049,200	77,270,120	-1.13%
2024-10-15	10.00	10.04	9.70	9.70	8.98	qfq	9,162,811	90,068,175	-2.90%
2024-10-14	9.98	10.10	9.83	9.99	9.25	qfq	11,845,702	118,194,909	1.32%
2024-10-11	10.35	10.37	9.80	9.86	9.13	qfq	11,359,838	113,334,245	-4.09%
2024-10-10	10.26	10.58	10.10	10.28	9.51	qfq	15,246,476	157,562,910	0.10%
2024-10-09	10.59	10.83	10.26	10.27	9.51	qfq	18,210,732	191,667,774	-4.82%
2024-10-08	11.08	11.09	10.23	10.79	9.99	qfq	30,143,480	323,868,001	7.04%
2024-09-30	9.50	10.10	9.47	10.08	9.33	qfq	25,027,881	244,989,927	8.86%
2024-09-27	9.10	9.38	9.07	9.26	8.57	qfq	16,100,112	148,044,917	3.23%
2024-09-26	8.82	8.98	8.71	8.97	8.30	qfq	10,555,798	93,192,628	1.82%
2024-09-25	8.77	9.12	8.77	8.81	8.15	qfq	12,208,720	109,087,832	1.03%
2024-09-24	8.44	8.74	8.40	8.72	8.07	qfq	10,406,342	89,431,423	3.44%
2024-09-23	8.51	8.60	8.40	8.43	7.80	qfq	6,659,181	56,570,874	-1.06%
2024-09-20	8.60	8.62	8.46	8.52	7.89	qfq	6,750,617	57,608,795	-0.70%
2024-09-19	8.62	8.68	8.45	8.58	7.94	qfq	14,238,415	122,025,004	-0.46%
2024-09-18	8.06	8.72	7.95	8.62	7.98	qfq	22,966,920	195,031,559	7.48%
2024-09-13	8.19	8.24	8.01	8.02	7.42	qfq	4,638,300	37,511,372	-2.20%
2024-09-12	8.14	8.31	8.13	8.20	7.59	qfq	5,173,900	42,656,302	0.74%
2024-09-11	8.03	8.22	8.02	8.14	7.53	qfq	4,823,845	39,213,798	0.62%
2024-09-10	8.10	8.13	8.00	8.09	7.49	qfq	4,139,400	33,353,229	0.25%
2024-09-09	8.12	8.16	8.02	8.07	7.47	qfq	5,068,694	40,903,175	-1.22%
2024-09-06	8.31	8.32	8.16	8.17	7.56	qfq	4,049,000	33,346,928	-1.45%
2024-09-05	8.38	8.43	8.26	8.29	7.67	qfq	5,183,200	43,198,333	-1.07%
2024-09-04	8.31	8.48	8.29	8.38	7.76	qfq	5,525,800	46,400,183	-0.36%
2024-09-03	8.22	8.46	8.21	8.41	7.78	qfq	6,916,079	57,766,475	2.31%
2024-09-02	8.35	8.39	8.21	8.22	7.61	qfq	6,905,079	57,219,349	-1.67%
2024-08-30	8.27	8.55	8.21	8.36	7.74	qfq	11,018,444	92,679,025	-0.12%
2024-08-29	8.03	8.40	8.01	8.37	7.75	qfq	9,072,744	75,203,379	4.10%
2024-08-28	8.02	8.13	8.00	8.04	7.44	qfq	5,519,833	44,490,002	0.00%
2024-08-27	8.16	8.25	8.01	8.04	7.44	qfq	5,299,200	42,841,820	-2.07%
2024-08-26	8.14	8.25	8.12	8.21	7.60	qfq	4,990,200	40,906,324	0.49%
2024-08-23	8.25	8.33	8.16	8.17	7.56	qfq	4,380,179	36,039,692	-1.09%
2024-08-22	8.25	8.40	8.21	8.26	7.64	qfq	5,639,100	46,791,567	-0.12%
2024-08-21	8.31	8.39	8.23	8.27	7.65	qfq	5,334,700	44,174,384	-0.72%
2024-08-20	8.56	8.58	8.30	8.33	7.71	qfq	9,511,130	79,883,274	-2.69%
2024-08-19	8.62	8.68	8.53	8.56	7.92	qfq	4,688,300	40,256,655	-0.47%
2024-08-16	8.73	8.75	8.57	8.60	7.96	qfq	7,414,000	64,071,347	-1.49%
2024-08-15	8.76	8.86	8.67	8.73	8.08	qfq	9,150,800	80,040,565	-0.80%
2024-08-14	8.92	8.99	8.78	8.80	8.14	qfq	6,016,300	53,350,098	-1.23%
2024-08-13	8.79	8.94	8.77	8.91	8.25	qfq	4,239,700	37,581,432	1.37%
2024-08-12	8.88	8.95	8.77	8.79	8.14	qfq	4,998,740	44,184,574	-0.79%
2024-08-09	8.92	9.09	8.85	8.86	8.20	qfq	5,818,535	52,087,565	-0.11%
2024-08-08	8.90	9.00	8.74	8.87	8.21	qfq	6,551,676	58,033,325	-1.33%
2024-08-07	8.93	9.13	8.90	8.99	8.32	qfq	8,222,996	73,994,894	0.78%
2024-08-06	9.09	9.15	8.78	8.92	8.26	qfq	10,356,331	92,108,053	-0.78%
2024-08-05	9.17	9.23	8.98	8.99	8.32	qfq	9,648,540	87,794,972	-2.60%
2024-08-02	9.35	9.41	9.19	9.23	8.54	qfq	6,452,200	59,942,173	-1.81%
2024-08-01	9.57	9.69	9.38	9.40	8.70	qfq	8,842,410	84,107,511	-1.78%
2024-07-31	9.28	9.61	9.24	9.57	8.86	qfq	12,397,620	117,534,068	2.57%
2024-07-30	9.34	9.40	9.19	9.33	8.64	qfq	10,782,058	100,079,125	-0.74%
2024-07-29	9.34	9.48	9.31	9.40	8.70	qfq	7,153,008	67,127,770	0.53%
2024-07-26	9.08	9.40	9.01	9.35	8.65	qfq	9,392,230	87,285,767	3.09%
2024-07-25	8.90	9.12	8.84	9.07	8.39	qfq	8,095,266	72,962,196	1.80%
2024-07-24	9.09	9.20	8.88	8.91	8.25	qfq	8,161,550	73,720,264	-2.09%
2024-07-23	9.36	9.45	9.10	9.10	8.42	qfq	10,466,178	96,523,710	-3.29%
2024-07-22	9.35	9.53	9.27	9.41	8.71	qfq	8,175,207	76,701,465	0.75%
2024-07-19	9.30	9.51	9.25	9.34	8.64	qfq	8,373,600	78,688,114	0.43%
2024-07-18	9.31	9.38	9.09	9.30	8.61	qfq	12,530,100	115,565,335	-0.64%
2024-07-17	9.76	9.76	9.29	9.36	8.66	qfq	13,794,200	130,346,064	-3.90%
2024-07-16	9.81	9.92	9.64	9.74	9.01	qfq	14,931,200	145,288,682	-1.42%
2024-07-15	9.73	10.02	9.66	9.88	9.14	qfq	11,174,930	110,420,511	1.23%
2024-07-12	9.71	9.84	9.58	9.76	9.03	qfq	7,983,447	77,636,521	-0.31%
2024-07-11	9.84	9.93	9.65	9.79	9.06	qfq	13,347,420	130,188,304	0.82%
2024-07-10	9.97	10.00	9.68	9.71	8.99	qfq	11,075,300	108,696,250	-2.80%
2024-07-09	9.55	10.05	9.46	9.99	9.25	qfq	16,547,010	162,597,905	4.61%
2024-07-08	9.60	9.75	9.51	9.55	8.84	qfq	7,299,900	70,317,210	-1.34%
2024-07-05	9.53	9.75	9.41	9.68	8.96	qfq	9,312,940	89,251,343	1.26%
2024-07-04	9.39	9.65	9.35	9.56	8.85	qfq	11,848,900	113,479,120	1.16%
2024-07-03	9.78	9.80	9.26	9.45	8.75	qfq	18,642,902	176,396,015	-3.67%
2024-07-02	10.01	10.15	9.65	9.81	9.08	qfq	11,917,036	117,185,167	-0.91%
2024-07-01	9.96	10.00	9.73	9.90	9.16	qfq	12,211,200	120,244,888	-0.50%
2024-06-28	9.41	10.12	9.40	9.95	9.21	qfq	22,221,240	218,605,226	5.07%
2024-06-27	9.79	9.79	9.44	9.47	8.76	qfq	11,916,100	113,905,712	-3.96%
2024-06-26	9.76	9.90	9.58	9.86	9.13	qfq	10,146,553	98,900,597	1.23%
2024-06-25	9.70	9.94	9.69	9.74	9.01	qfq	9,217,240	90,289,556	-0.31%
2024-06-24	10.01	10.06	9.72	9.77	9.04	qfq	13,715,457	135,516,058	-3.27%
2024-06-21	9.94	10.16	9.89	10.10	9.35	qfq	10,994,747	110,583,674	1.41%
2024-06-20	9.98	10.03	9.84	9.96	9.22	qfq	12,482,226	124,002,141	-0.80%
2024-06-19	10.31	10.36	9.97	10.04	9.29	qfq	17,424,970	176,259,829	-2.81%
2024-06-18	10.13	10.38	10.02	10.33	9.56	qfq	20,066,275	205,403,282	1.27%
2024-06-17	10.00	10.36	9.96	10.20	9.44	qfq	20,479,251	209,491,482	1.19%
2024-06-14	9.95	10.25	9.90	10.08	9.33	qfq	18,088,343	182,434,341	0.80%
2024-06-13	9.77	10.23	9.71	10.00	9.26	qfq	23,808,444	239,186,402	2.35%
2024-06-12	9.86	9.89	9.66	9.77	9.04	qfq	10,925,320	106,807,996	-0.81%
2024-06-11	9.78	9.93	9.64	9.85	9.12	qfq	15,580,592	152,337,620	-0.20%
2024-06-07	10.04	10.10	9.77	9.87	9.13	qfq	15,040,311	148,850,915	-1.20%
2024-06-06	10.12	10.26	9.88	9.99	9.25	qfq	19,268,700	193,374,609	-0.70%
2024-06-05	10.38	10.49	10.04	10.06	9.31	qfq	24,092,801	246,986,086	-1.85%
2024-06-04	9.72	10.32	9.70	10.25	9.49	qfq	26,794,300	268,393,433	5.67%
2024-06-03	9.64	9.84	9.54	9.70	8.98	qfq	15,550,509	150,806,000	1.04%
2024-05-31	9.70	9.73	9.51	9.60	8.88	qfq	9,325,000	89,530,141	-0.62%
2024-05-30	9.75	9.87	9.63	9.66	8.94	qfq	9,121,000	88,809,067	-1.63%
2024-05-29	9.80	9.89	9.58	9.82	9.09	qfq	14,245,820	139,146,230	0.31%
2024-05-28	9.75	10.14	9.73	9.79	9.06	qfq	25,569,576	254,466,844	-0.51%
2024-05-27	9.45	9.86	9.41	9.84	9.11	qfq	20,804,756	202,004,530	4.35%
2024-05-24	9.27	9.67	9.27	9.43	8.73	qfq	15,801,850	150,356,722	1.84%
2024-05-23	9.51	9.57	9.22	9.26	8.57	qfq	12,287,124	115,184,584	-2.42%
2024-05-22	9.60	9.63	9.45	9.49	8.78	qfq	11,604,984	110,423,144	-4.62%
2024-05-21	10.08	10.15	9.90	9.95	8.84	qfq	14,905,300	148,541,678	-1.68%
2024-05-20	10.01	10.23	9.93	10.12	8.99	qfq	17,098,554	172,535,470	1.00%
2024-05-17	10.17	10.23	9.91	10.02	8.90	qfq	16,630,500	166,365,027	-1.09%
2024-05-16	10.40	10.43	10.09	10.13	9.00	qfq	21,270,462	217,335,612	-2.60%
2024-05-15	10.68	10.82	10.37	10.40	9.24	qfq	24,284,710	256,996,967	-2.07%
2024-05-14	10.60	10.72	10.46	10.62	9.44	qfq	23,062,369	244,779,195	0.00%
2024-05-13	10.08	10.83	10.03	10.62	9.44	qfq	42,998,515	454,374,494	4.22%
2024-05-10	10.30	10.30	10.08	10.19	9.06	qfq	16,962,100	172,375,278	-1.07%
2024-05-09	9.91	10.36	9.87	10.30	9.15	qfq	27,910,904	284,284,248	4.89%
2024-05-08	10.01	10.02	9.79	9.82	8.73	qfq	15,256,862	151,116,624	-2.48%
2024-05-07	10.19	10.22	9.96	10.07	8.95	qfq	17,688,429	178,350,580	-0.40%
2024-05-06	10.05	10.13	9.87	10.11	8.98	qfq	26,940,220	269,489,003	2.33%
2024-04-30	9.95	10.03	9.82	9.88	8.78	qfq	20,115,549	199,308,414	-0.60%
2024-04-29	10.11	10.20	9.68	9.94	8.83	qfq	26,371,130	260,836,957	-2.17%
2024-04-26	10.19	10.31	10.07	10.16	9.03	qfq	21,952,620	223,124,828	0.89%
2024-04-25	10.39	10.39	9.86	10.07	8.95	qfq	29,988,286	302,118,929	-3.17%
2024-04-24	10.16	10.40	10.09	10.40	9.24	qfq	14,835,200	152,360,244	1.86%
2024-04-23	10.30	10.49	10.16	10.21	9.07	qfq	16,186,177	166,577,407	-0.97%
2024-04-22	10.81	10.85	10.26	10.31	9.16	qfq	26,674,369	278,672,812	-5.15%
2024-04-19	10.75	11.11	10.73	10.87	9.66	qfq	20,218,659	220,617,284	0.28%
2024-04-18	10.82	11.09	10.66	10.84	9.63	qfq	27,948,868	303,017,008	0.65%
2024-04-17	10.21	10.77	10.15	10.77	9.57	qfq	29,480,285	309,706,916	6.63%
2024-04-16	10.30	10.42	10.04	10.10	8.98	qfq	19,480,801	198,191,969	-2.79%
2024-04-15	10.35	10.60	10.23	10.39	9.23	qfq	20,596,881	214,643,478	0.39%
2024-04-12	10.36	10.46	10.27	10.35	9.20	qfq	14,140,163	146,561,667	0.10%
2024-04-11	9.95	10.46	9.90	10.34	9.19	qfq	22,233,678	228,679,061	2.99%
2024-04-10	10.21	10.28	9.95	10.04	8.92	qfq	14,592,761	147,266,481	-2.05%
2024-04-09	10.32	10.38	10.17	10.25	9.11	qfq	14,952,944	153,507,410	-0.39%
2024-04-08	10.24	10.46	10.10	10.29	9.14	qfq	22,916,234	236,049,703	0.00%
2024-04-03	10.33	10.65	10.20	10.29	9.14	qfq	26,168,074	271,076,679	-1.25%
2024-04-02	10.76	10.79	10.23	10.42	9.26	qfq	34,345,151	359,229,264	-3.07%
2024-04-01	10.49	10.80	10.30	10.75	9.55	qfq	56,641,937	599,296,499	4.17%
2024-03-29	9.75	10.32	9.74	10.32	9.17	qfq	48,577,156	495,015,508	10.02%
2024-03-28	9.21	9.40	9.16	9.38	8.34	qfq	9,702,214	90,559,003	1.74%
2024-03-27	9.48	9.53	9.20	9.22	8.19	qfq	11,430,678	106,598,483	-3.46%
2024-03-26	9.52	9.60	9.35	9.55	8.49	qfq	9,603,800	90,911,397	1.06%
2024-03-25	9.50	9.75	9.43	9.45	8.40	qfq	9,743,580	93,673,669	-1.15%
2024-03-22	9.60	9.62	9.40	9.56	8.50	qfq	11,733,732	111,480,489	-0.52%
2024-03-21	9.80	9.87	9.58	9.61	8.54	qfq	13,018,245	125,774,036	-1.84%
2024-03-20	9.58	9.85	9.56	9.79	8.70	qfq	13,658,008	133,343,508	1.87%
2024-03-19	9.62	9.72	9.58	9.61	8.54	qfq	7,306,491	70,516,284	-0.41%
2024-03-18	9.58	9.72	9.54	9.65	8.58	qfq	8,153,588	78,465,949	1.05%
2024-03-15	9.40	9.55	9.36	9.55	8.49	qfq	10,395,093	98,384,269	1.27%
2024-03-14	9.51	9.71	9.35	9.43	8.38	qfq	10,460,384	99,354,581	-0.84%
2024-03-13	9.38	9.59	9.35	9.51	8.45	qfq	11,384,289	108,290,529	1.60%
2024-03-12	9.58	9.60	9.31	9.36	8.32	qfq	11,722,430	110,553,682	-2.09%
2024-03-11	9.36	9.65	9.31	9.56	8.50	qfq	15,267,550	145,414,244	2.58%
2024-03-08	9.14	9.34	9.14	9.32	8.28	qfq	9,808,209	90,940,773	1.75%
2024-03-07	9.41	9.46	9.13	9.16	8.14	qfq	13,055,171	121,019,798	-2.24%
2024-03-06	9.20	9.49	9.14	9.37	8.33	qfq	13,073,912	122,024,317	1.41%
2024-03-05	9.17	9.50	9.12	9.24	8.21	qfq	20,699,011	192,939,773	-0.22%
2024-03-04	9.16	9.40	8.94	9.26	8.23	qfq	21,339,700	196,036,973	2.89%
2024-03-01	8.89	9.10	8.79	9.00	8.00	qfq	17,257,334	154,633,959	1.24%
2024-02-29	8.41	8.90	8.38	8.89	7.90	qfq	19,554,462	171,227,569	5.08%
2024-02-28	8.84	9.13	8.46	8.46	7.52	qfq	23,777,043	209,512,746	-4.30%
2024-02-27	8.64	8.92	8.53	8.84	7.86	qfq	17,872,054	157,373,876	3.27%
2024-02-26	8.54	8.73	8.52	8.56	7.61	qfq	11,887,784	102,447,110	0.35%
2024-02-23	8.45	8.56	8.32	8.53	7.58	qfq	10,426,656	88,128,094	1.43%
2024-02-22	8.35	8.47	8.30	8.41	7.47	qfq	7,758,670	64,971,901	0.36%
2024-02-21	8.35	8.74	8.34	8.38	7.45	qfq	13,760,761	117,461,730	-1.18%
2024-02-20	8.33	8.49	8.24	8.48	7.54	qfq	12,386,586	103,812,908	0.83%
2024-02-19	8.20	8.48	8.09	8.41	7.47	qfq	14,666,553	121,986,977	2.94%
2024-02-08	7.66	8.26	7.55	8.17	7.26	qfq	20,812,361	164,524,798	6.80%
2024-02-07	7.34	7.79	7.30	7.65	6.80	qfq	23,783,835	180,071,406	3.66%
2024-02-06	6.99	7.50	6.67	7.38	6.56	qfq	22,832,360	163,279,534	4.68%
2024-02-05	7.50	7.53	6.89	7.05	6.26	qfq	22,724,933	161,449,508	-7.96%
2024-02-02	7.96	8.23	7.31	7.66	6.81	qfq	17,359,460	134,778,410	-3.65%
2024-02-01	8.16	8.43	7.95	7.95	7.06	qfq	20,544,141	166,168,007	-3.75%
2024-01-31	8.41	8.54	8.16	8.26	7.34	qfq	17,692,870	147,046,956	-2.71%
2024-01-30	8.51	8.63	8.30	8.49	7.54	qfq	16,029,776	136,607,518	-1.74%
2024-01-29	8.72	8.90	8.57	8.64	7.68	qfq	16,829,200	146,452,891	-0.80%
2024-01-26	8.66	8.86	8.57	8.71	7.74	qfq	18,902,460	165,286,419	0.58%
2024-01-25	8.60	8.72	8.47	8.66	7.70	qfq	17,961,048	154,598,964	0.12%
2024-01-24	8.57	8.81	8.29	8.65	7.69	qfq	21,238,789	181,172,231	0.70%
2024-01-23	8.14	8.68	8.05	8.59	7.63	qfq	27,469,124	232,759,836	4.00%
2024-01-22	8.73	8.77	8.19	8.26	7.34	qfq	30,334,944	255,615,827	-5.82%
2024-01-19	8.64	8.87	8.54	8.77	7.79	qfq	36,011,277	312,654,951	1.15%
2024-01-18	8.60	8.78	8.37	8.67	7.70	qfq	48,595,512	416,805,151	0.81%
2024-01-17	8.62	9.14	8.59	8.60	7.64	qfq	59,910,613	527,819,918	3.49%
2024-01-16	8.24	8.33	8.18	8.31	7.38	qfq	10,240,904	84,677,296	0.73%
2024-01-15	8.18	8.33	8.15	8.25	7.33	qfq	8,599,882	70,943,619	0.24%
2024-01-12	8.27	8.33	8.20	8.23	7.31	qfq	7,633,059	63,031,557	-0.36%
2024-01-11	8.14	8.29	8.09	8.26	7.34	qfq	11,131,419	91,445,084	1.72%
2024-01-10	8.11	8.21	8.02	8.12	7.22	qfq	9,421,955	76,706,509	0.25%
2024-01-09	8.05	8.14	8.02	8.10	7.20	qfq	10,376,950	83,855,382	0.50%
2024-01-08	8.16	8.18	8.03	8.06	7.16	qfq	9,473,945	76,606,388	-0.98%
2024-01-05	8.25	8.31	8.07	8.14	7.23	qfq	12,064,187	98,837,359	-1.21%
2024-01-04	8.27	8.28	8.19	8.24	7.32	qfq	8,242,735	67,892,392	-0.60%
2024-01-03	8.24	8.31	8.18	8.29	7.37	qfq	15,730,020	129,772,284	0.61%
2024-01-02	8.08	8.35	8.07	8.24	7.32	qfq	20,631,685	169,862,386	1.98%
2023-12-29	7.98	8.09	7.92	8.08	7.18	qfq	12,720,403	102,070,182	1.38%
2023-12-28	7.66	7.99	7.64	7.97	7.08	qfq	15,106,250	119,135,721	3.91%
2023-12-27	7.63	7.68	7.54	7.67	6.82	qfq	5,903,078	44,993,436	0.79%
2023-12-26	7.77	7.77	7.57	7.61	6.76	qfq	7,450,098	56,892,873	-2.31%
2023-12-25	7.63	7.80	7.62	7.79	6.92	qfq	7,539,718	58,246,406	1.56%
2023-12-22	7.75	7.76	7.64	7.67	6.82	qfq	5,150,150	39,596,195	-0.78%
2023-12-21	7.60	7.76	7.46	7.73	6.87	qfq	6,865,950	52,430,185	1.05%
2023-12-20	7.73	7.81	7.65	7.65	6.80	qfq	6,415,023	49,563,579	-1.03%
2023-12-19	7.62	7.79	7.58	7.73	6.87	qfq	6,680,000	51,368,732	0.91%
2023-12-18	7.71	7.79	7.63	7.66	6.81	qfq	6,275,700	48,279,379	-1.16%
2023-12-15	7.84	7.86	7.72	7.75	6.89	qfq	5,017,500	39,050,626	-1.02%
2023-12-14	7.90	7.93	7.82	7.83	6.96	qfq	6,535,600	51,464,933	-0.25%
2023-12-13	7.81	7.92	7.75	7.85	6.98	qfq	6,720,155	52,813,714	0.13%
2023-12-12	7.80	7.86	7.78	7.84	6.97	qfq	5,496,532	42,996,491	0.26%
2023-12-11	7.69	7.84	7.58	7.82	6.95	qfq	10,633,176	82,502,674	1.43%
2023-12-08	7.85	7.86	7.70	7.71	6.85	qfq	10,112,463	78,410,067	-1.66%
2023-12-07	7.86	7.91	7.82	7.84	6.97	qfq	8,600,200	67,589,811	-0.51%
2023-12-06	7.81	7.95	7.78	7.88	7.00	qfq	7,801,100	61,569,289	0.51%
2023-12-05	7.96	7.97	7.83	7.84	6.97	qfq	9,817,430	77,523,441	-1.63%
2023-12-04	7.97	8.02	7.91	7.97	7.08	qfq	7,768,402	61,884,272	-0.13%
2023-12-01	8.00	8.01	7.88	7.98	7.09	qfq	8,628,509	68,594,430	-0.25%
2023-11-30	8.03	8.07	7.93	8.00	7.11	qfq	10,905,876	87,057,727	-0.99%
2023-11-29	8.05	8.16	8.02	8.08	7.18	qfq	13,833,400	111,958,556	0.75%
2023-11-28	7.97	8.06	7.94	8.02	7.13	qfq	9,054,288	72,558,587	-0.12%
2023-11-27	7.89	8.09	7.83	8.03	7.14	qfq	14,996,688	119,537,059	1.90%
2023-11-24	8.00	8.00	7.83	7.88	7.00	qfq	7,727,200	61,023,050	-1.75%
2023-11-23	7.89	8.05	7.87	8.02	7.13	qfq	8,197,300	65,459,345	1.91%
2023-11-22	8.00	8.01	7.87	7.87	6.99	qfq	8,094,900	64,233,563	-2.11%
2023-11-21	8.11	8.11	8.02	8.04	7.14	qfq	7,956,300	64,163,459	-0.50%
2023-11-20	8.06	8.13	8.02	8.08	7.18	qfq	10,209,785	82,432,532	0.37%
2023-11-17	7.86	8.07	7.83	8.05	7.15	qfq	13,958,040	111,695,639	2.03%
2023-11-16	7.92	7.96	7.87	7.89	7.01	qfq	10,020,571	79,418,081	-0.25%
2023-11-15	7.93	7.95	7.87	7.91	7.03	qfq	7,967,871	63,001,752	0.13%
2023-11-14	7.89	7.92	7.84	7.90	7.02	qfq	7,174,800	56,499,247	0.00%
2023-11-13	7.80	7.91	7.72	7.90	7.02	qfq	10,159,462	79,721,954	1.67%
2023-11-10	7.79	7.80	7.66	7.77	6.90	qfq	9,010,462	69,829,438	-0.89%
2023-11-09	7.83	7.89	7.79	7.84	6.97	qfq	14,100,139	110,734,942	0.77%
2023-11-08	7.84	7.88	7.73	7.78	6.91	qfq	8,820,804	68,800,254	-0.64%
2023-11-07	7.83	7.86	7.79	7.83	6.96	qfq	9,008,905	70,541,750	0.00%
2023-11-06	7.85	7.91	7.79	7.83	6.96	qfq	12,237,372	95,933,523	0.38%
2023-11-03	7.72	7.83	7.71	7.80	6.93	qfq	10,102,708	78,672,409	1.30%
2023-11-02	7.84	7.86	7.70	7.70	6.84	qfq	10,933,400	84,971,951	-1.91%
2023-11-01	7.66	7.93	7.62	7.85	6.98	qfq	16,870,541	131,745,754	2.48%
2023-10-31	7.72	7.80	7.62	7.66	6.81	qfq	9,619,720	73,942,138	-1.42%
2023-10-30	7.69	7.81	7.67	7.77	6.90	qfq	15,509,720	120,519,523	1.83%
2023-10-27	7.49	7.67	7.47	7.63	6.78	qfq	10,629,812	80,705,047	2.55%
2023-10-26	7.24	7.46	7.20	7.44	6.61	qfq	8,676,475	63,706,435	2.34%
2023-10-25	7.25	7.36	7.24	7.27	6.46	qfq	6,440,347	46,932,798	0.69%
2023-10-24	7.15	7.23	7.10	7.22	6.42	qfq	8,724,450	62,575,291	0.98%
2023-10-23	7.29	7.32	7.12	7.15	6.35	qfq	6,713,449	48,333,118	-2.32%
2023-10-20	7.28	7.47	7.26	7.32	6.50	qfq	6,035,126	44,406,357	0.14%
2023-10-19	7.38	7.47	7.31	7.31	6.50	qfq	5,416,364	39,912,030	-1.35%
2023-10-18	7.55	7.55	7.40	7.41	6.58	qfq	6,208,509	46,129,642	-2.11%
2023-10-17	7.56	7.58	7.51	7.57	6.73	qfq	5,898,032	44,515,225	0.80%
2023-10-16	7.64	7.64	7.48	7.51	6.67	qfq	8,943,105	67,307,267	-1.83%
2023-10-13	7.68	7.69	7.63	7.65	6.80	qfq	5,678,937	43,462,883	-0.78%
2023-10-12	7.58	7.73	7.58	7.71	6.85	qfq	8,098,863	62,112,006	1.45%
2023-10-11	7.63	7.65	7.56	7.60	6.75	qfq	5,487,000	41,696,531	-0.26%
2023-10-10	7.63	7.67	7.59	7.62	6.77	qfq	6,229,874	47,496,489	-0.26%
2023-10-09	7.52	7.65	7.52	7.64	6.79	qfq	9,596,200	73,082,862	0.92%
2023-09-28	7.46	7.59	7.46	7.57	6.73	qfq	8,617,198	65,024,267	1.47%
2023-09-27	7.37	7.53	7.36	7.46	6.63	qfq	9,561,385	71,503,079	1.08%
2023-09-26	7.40	7.45	7.36	7.38	6.56	qfq	4,543,712	33,611,727	-0.14%
2023-09-25	7.45	7.52	7.38	7.39	6.57	qfq	5,338,800	39,682,815	-0.94%
2023-09-22	7.32	7.46	7.30	7.46	6.63	qfq	6,123,100	45,300,189	1.91%
2023-09-21	7.40	7.42	7.29	7.32	6.50	qfq	6,638,011	48,699,119	-1.08%
2023-09-20	7.43	7.49	7.38	7.40	6.58	qfq	4,804,703	35,712,323	-0.54%
2023-09-19	7.53	7.54	7.42	7.44	6.61	qfq	6,886,028	51,310,663	-1.20%
2023-09-18	7.52	7.60	7.37	7.53	6.69	qfq	8,160,168	61,301,179	-0.13%
2023-09-15	7.50	7.58	7.45	7.54	6.70	qfq	6,797,462	51,160,848	1.07%
2023-09-14	7.53	7.56	7.42	7.46	6.63	qfq	5,464,800	40,906,800	-1.06%
2023-09-13	7.65	7.66	7.49	7.54	6.70	qfq	7,117,934	53,786,803	-1.95%
2023-09-12	7.62	7.71	7.60	7.69	6.83	qfq	8,331,400	63,819,162	0.92%
2023-09-11	7.59	7.64	7.48	7.62	6.77	qfq	10,057,300	76,147,295	0.40%
2023-09-08	7.61	7.64	7.56	7.59	6.74	qfq	5,350,900	40,677,377	-0.13%
2023-09-07	7.77	7.79	7.60	7.60	6.75	qfq	9,335,600	71,520,621	-2.56%
2023-09-06	7.73	7.81	7.68	7.80	6.93	qfq	8,444,703	65,609,705	0.65%
2023-09-05	7.72	7.81	7.69	7.75	6.89	qfq	8,932,612	69,322,449	0.26%
2023-09-04	7.62	7.76	7.56	7.73	6.87	qfq	11,617,486	89,240,427	1.71%
2023-09-01	7.52	7.62	7.45	7.60	6.75	qfq	10,500,809	79,128,863	0.93%
2023-08-31	7.64	7.66	7.48	7.53	6.69	qfq	8,549,129	64,348,663	-1.18%
2023-08-30	7.56	7.71	7.54	7.62	6.77	qfq	12,596,480	96,072,859	0.53%
2023-08-29	7.21	7.61	7.21	7.58	6.74	qfq	17,524,080	131,036,191	4.26%
2023-08-28	7.43	7.54	7.25	7.27	6.46	qfq	19,490,873	144,523,301	2.68%
2023-08-25	7.23	7.25	7.04	7.08	6.29	qfq	9,918,399	70,769,792	-2.48%
2023-08-24	7.28	7.33	7.22	7.26	6.45	qfq	7,309,200	53,173,013	-0.41%
2023-08-23	7.36	7.39	7.26	7.29	6.48	qfq	7,536,681	55,146,371	-1.22%
2023-08-22	7.36	7.47	7.23	7.38	6.56	qfq	11,350,881	83,340,644	-0.27%
2023-08-21	7.37	7.50	7.36	7.40	6.58	qfq	8,948,000	66,549,034	0.14%
2023-08-18	7.52	7.60	7.39	7.39	6.57	qfq	10,287,800	77,230,189	-2.25%
2023-08-17	7.50	7.57	7.41	7.56	6.72	qfq	10,136,739	75,990,383	0.53%
2023-08-16	7.56	7.66	7.50	7.52	6.68	qfq	10,938,649	82,935,783	-1.05%
2023-08-15	7.59	7.71	7.55	7.60	6.75	qfq	12,148,278	92,529,968	0.00%
2023-08-14	7.50	7.61	7.47	7.60	6.75	qfq	12,050,509	90,916,871	0.66%
2023-08-11	7.70	7.73	7.54	7.55	6.71	qfq	12,528,242	95,775,258	-1.69%
2023-08-10	7.72	7.79	7.66	7.68	6.82	qfq	12,447,200	95,941,207	-0.52%
2023-08-09	7.90	7.93	7.68	7.72	6.86	qfq	29,213,122	227,046,491	-3.50%
2023-08-08	8.16	8.17	7.98	8.00	7.11	qfq	32,267,491	259,288,960	-3.73%
2023-08-07	8.12	8.37	8.04	8.31	7.38	qfq	43,219,269	356,715,318	1.59%
2023-08-04	7.95	8.24	7.94	8.18	7.27	qfq	42,053,611	341,484,521	2.63%
2023-08-03	8.24	8.29	7.92	7.97	7.08	qfq	59,543,877	480,516,962	-5.34%
2023-08-02	8.99	8.99	8.37	8.42	7.48	qfq	86,928,569	752,445,303	-2.09%
2023-08-01	8.12	8.74	8.12	8.60	7.64	qfq	59,089,247	499,620,662	5.91%
2023-07-31	7.96	8.24	7.95	8.12	7.22	qfq	25,464,100	206,976,921	2.01%
2023-07-28	7.93	8.11	7.82	7.96	7.07	qfq	25,955,450	206,424,678	2.31%
2023-07-27	7.74	7.89	7.72	7.78	6.91	qfq	9,772,656	76,297,031	0.65%
2023-07-26	7.83	7.83	7.70	7.73	6.87	qfq	7,107,500	55,015,096	-1.53%
2023-07-25	7.80	7.88	7.72	7.85	6.98	qfq	8,651,080	67,469,015	1.16%
2023-07-24	7.63	7.83	7.57	7.76	6.90	qfq	10,906,200	84,548,724	1.70%
2023-07-21	7.73	7.77	7.60	7.63	6.78	qfq	8,725,000	66,983,778	-1.29%
2023-07-20	7.86	7.90	7.72	7.73	6.87	qfq	8,585,340	66,854,893	-1.53%
2023-07-19	7.92	8.03	7.78	7.85	6.98	qfq	10,248,300	80,554,143	-0.88%
2023-07-18	7.87	7.98	7.76	7.92	7.04	qfq	13,077,230	103,195,400	1.28%