SECURITY DETAIL · RAW DATA

中京电子002579.SZ

ASZSECNYSTOCK

最近收盘价12.322026-07-17

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）53,013,548

成交额（元）680,594,624

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.65	13.85	12.32	12.32	12.32	qfq	53,013,548	680,594,624	-10.01%
2026-07-16	14.62	14.81	13.56	13.69	13.69	qfq	71,294,787	1,007,942,558	-6.43%
2026-07-15	15.94	16.18	14.63	14.63	14.63	qfq	86,712,541	1,321,137,112	-10.02%
2026-07-14	15.74	16.50	15.20	16.26	16.26	qfq	76,671,808	1,218,794,683	1.82%
2026-07-13	17.34	17.90	15.97	15.97	15.97	qfq	72,506,802	1,213,152,949	-9.98%
2026-07-10	18.61	19.41	17.72	17.74	17.74	qfq	126,296,628	2,369,229,574	-1.77%
2026-07-09	16.91	18.06	16.65	18.06	18.06	qfq	102,750,856	1,812,773,263	9.99%
2026-07-08	17.71	17.73	16.30	16.42	16.42	qfq	64,821,486	1,088,954,428	-6.65%
2026-07-07	17.97	18.63	17.32	17.59	17.59	qfq	55,496,295	992,436,391	-1.79%
2026-07-06	20.00	20.16	17.68	17.91	17.91	qfq	77,406,832	1,435,083,371	-8.48%
2026-07-03	19.20	20.20	18.83	19.57	19.57	qfq	77,740,804	1,521,898,315	-0.10%
2026-07-02	20.03	20.80	19.29	19.59	19.59	qfq	103,578,731	2,074,720,322	-8.50%
2026-07-01	21.00	22.49	20.70	21.41	21.41	qfq	140,480,516	3,046,601,674	-1.25%
2026-06-30	20.18	22.30	20.00	21.68	21.68	qfq	145,568,946	3,080,340,979	5.76%
2026-06-29	22.37	22.80	20.50	20.50	20.50	qfq	125,467,454	2,666,219,473	-10.01%
2026-06-26	21.03	23.40	20.36	22.78	22.78	qfq	223,333,724	4,900,940,036	6.95%
2026-06-25	19.28	21.30	18.59	21.30	21.30	qfq	131,043,304	2,639,139,237	10.02%
2026-06-24	19.27	19.82	18.70	19.36	19.36	qfq	109,256,210	2,100,560,200	-2.71%
2026-06-23	20.61	21.06	19.18	19.90	19.90	qfq	119,467,350	2,383,175,551	-5.87%
2026-06-22	21.90	22.00	19.74	21.14	21.14	qfq	223,854,866	4,657,696,843	4.04%
2026-06-18	19.01	20.32	18.98	20.32	20.32	qfq	70,870,211	1,422,120,963	10.02%
2026-06-17	16.39	18.47	16.37	18.47	18.47	qfq	96,479,059	1,707,542,247	10.01%
2026-06-16	16.43	16.92	16.21	16.79	16.79	qfq	118,608,347	1,975,910,235	2.69%
2026-06-15	15.38	16.43	15.28	16.35	16.35	qfq	126,443,816	2,025,930,614	8.28%
2026-06-12	15.65	16.53	15.01	15.10	15.10	qfq	122,306,155	1,930,010,995	-1.24%
2026-06-11	15.52	16.00	15.09	15.29	15.29	qfq	115,523,523	1,783,628,429	-3.35%
2026-06-10	16.62	17.29	15.58	15.82	15.82	qfq	130,157,206	2,107,718,311	-5.50%
2026-06-09	17.16	17.30	16.13	16.74	16.74	qfq	145,895,655	2,431,420,591	-0.48%
2026-06-08	16.82	17.73	16.82	16.82	16.82	qfq	112,073,225	1,919,109,496	-10.01%
2026-06-05	19.58	19.90	18.55	18.69	18.69	qfq	174,557,673	3,335,940,398	-9.32%
2026-06-04	18.88	21.00	18.71	20.61	20.61	qfq	239,211,180	4,756,007,943	5.96%
2026-06-03	20.20	21.88	19.00	19.45	19.45	qfq	273,942,840	5,494,938,576	-6.31%
2026-06-02	19.16	20.76	18.88	20.76	20.76	qfq	154,102,849	3,090,989,967	10.02%
2026-06-01	17.36	18.87	17.35	18.87	18.87	qfq	208,073,189	3,818,034,501	10.03%
2026-05-29	19.30	19.55	16.89	17.15	17.15	qfq	217,362,806	3,850,252,906	-5.72%
2026-05-28	16.85	18.19	16.16	18.19	18.19	qfq	235,500,049	3,988,891,223	9.98%
2026-05-27	16.54	16.54	15.99	16.54	16.54	qfq	102,482,708	1,691,048,195	9.97%
2026-05-26	13.67	15.04	13.57	15.04	15.04	qfq	107,311,588	1,557,307,116	10.02%
2026-05-25	13.85	13.98	13.48	13.67	13.67	qfq	65,881,015	902,528,825	1.56%
2026-05-22	12.91	13.52	12.91	13.46	13.46	qfq	58,679,977	779,989,211	5.40%
2026-05-21	13.17	13.65	12.60	12.77	12.77	qfq	63,279,398	839,647,156	-1.24%
2026-05-20	13.18	13.28	12.85	12.93	12.93	qfq	34,698,469	451,010,925	-2.64%
2026-05-19	13.16	13.42	12.96	13.28	13.28	qfq	34,704,700	457,472,955	0.00%
2026-05-18	12.98	13.52	12.98	13.28	13.28	qfq	40,137,128	533,322,799	1.68%
2026-05-15	13.41	13.67	12.90	13.06	13.06	qfq	43,924,911	579,340,411	-2.03%
2026-05-14	13.85	13.85	13.33	13.33	13.33	qfq	59,413,336	803,622,018	-3.75%
2026-05-13	13.42	13.98	13.31	13.85	13.85	qfq	90,944,564	1,247,762,357	3.20%
2026-05-12	13.40	13.54	13.20	13.42	13.42	qfq	40,874,211	546,316,428	-0.30%
2026-05-11	13.40	13.69	13.20	13.46	13.46	qfq	52,305,819	702,713,400	1.51%
2026-05-08	13.03	13.32	12.96	13.26	13.26	qfq	42,787,994	564,389,013	0.08%
2026-05-07	12.72	13.31	12.64	13.25	13.25	qfq	64,424,476	844,453,816	4.41%
2026-05-06	12.12	13.00	12.10	12.69	12.69	qfq	62,374,287	784,175,715	7.09%
2026-04-30	12.37	12.58	11.84	11.85	11.85	qfq	42,874,439	513,672,971	-4.13%
2026-04-29	12.10	12.42	12.03	12.36	12.36	qfq	30,905,647	380,524,143	1.39%
2026-04-28	12.42	12.58	11.82	12.19	12.19	qfq	58,698,462	715,095,755	-5.80%
2026-04-27	12.66	13.02	12.65	12.94	12.94	qfq	32,759,870	422,919,581	1.97%
2026-04-24	12.78	13.04	12.57	12.69	12.69	qfq	41,036,121	524,742,486	-2.01%
2026-04-23	13.34	13.40	12.83	12.95	12.95	qfq	57,029,519	745,072,822	-3.72%
2026-04-22	13.03	13.52	13.00	13.45	13.45	qfq	66,448,194	887,177,519	1.97%
2026-04-21	13.11	13.35	13.02	13.19	13.19	qfq	49,400,955	649,989,928	-0.45%
2026-04-20	13.25	13.41	13.10	13.25	13.25	qfq	69,407,960	920,129,856	0.68%
2026-04-17	12.80	13.23	12.70	13.16	13.16	qfq	74,440,630	975,074,738	2.57%
2026-04-16	12.79	12.85	12.51	12.83	12.83	qfq	37,822,513	481,785,042	0.94%
2026-04-15	13.03	13.03	12.64	12.71	12.71	qfq	54,354,200	695,900,468	-2.46%
2026-04-14	12.84	13.10	12.72	13.03	13.03	qfq	67,385,934	873,992,913	2.36%
2026-04-13	12.51	12.76	12.45	12.73	12.73	qfq	48,265,777	611,586,477	0.63%
2026-04-10	12.85	13.08	12.65	12.65	12.65	qfq	63,475,784	811,976,356	-0.63%
2026-04-09	12.60	12.84	12.55	12.73	12.73	qfq	64,365,202	818,278,754	-2.45%
2026-04-08	12.70	13.10	12.53	13.05	13.05	qfq	104,900,771	1,347,268,612	3.33%
2026-04-07	12.38	12.75	12.31	12.63	12.63	qfq	79,059,100	993,157,551	2.27%
2026-04-03	12.25	12.40	12.06	12.35	12.35	qfq	69,815,029	858,177,032	1.48%
2026-04-02	12.32	12.40	12.10	12.17	12.17	qfq	70,166,602	858,108,857	-0.98%
2026-04-01	11.44	12.29	11.42	12.29	12.29	qfq	45,641,921	551,767,588	10.03%
2026-03-31	11.69	11.78	11.11	11.17	11.17	qfq	37,901,394	430,651,259	-4.77%
2026-03-30	11.45	11.75	11.08	11.73	11.73	qfq	31,623,373	361,854,049	0.60%
2026-03-27	11.50	11.83	11.08	11.66	11.66	qfq	34,724,238	397,901,645	-0.85%
2026-03-26	12.00	12.20	11.71	11.76	11.76	qfq	25,579,116	305,237,837	-2.73%
2026-03-25	12.17	12.33	12.01	12.09	12.09	qfq	33,294,380	404,245,594	1.43%
2026-03-24	11.64	11.97	11.07	11.92	11.92	qfq	50,717,907	583,890,748	4.47%
2026-03-23	11.74	12.17	11.26	11.41	11.41	qfq	56,886,689	663,195,552	-7.08%
2026-03-20	12.18	12.88	12.08	12.28	12.28	qfq	70,341,955	877,390,758	1.99%
2026-03-19	12.21	12.33	11.96	12.04	12.04	qfq	25,943,340	314,882,672	-3.06%
2026-03-18	12.01	12.43	12.01	12.42	12.42	qfq	37,424,811	459,845,006	3.59%
2026-03-17	12.48	12.56	11.98	11.99	11.99	qfq	35,488,941	432,730,582	-4.61%
2026-03-16	12.17	12.57	12.03	12.57	12.57	qfq	42,097,689	522,023,929	2.78%
2026-03-13	12.18	12.44	12.15	12.23	12.23	qfq	25,288,699	310,600,405	-0.89%
2026-03-12	12.41	12.58	12.16	12.34	12.34	qfq	32,102,267	396,431,303	-1.67%
2026-03-11	12.30	12.59	12.23	12.55	12.55	qfq	46,693,211	581,906,527	2.12%
2026-03-10	11.81	12.30	11.79	12.29	12.29	qfq	40,788,998	496,600,077	5.22%
2026-03-09	11.81	11.85	11.25	11.68	11.68	qfq	33,961,373	390,092,780	-3.07%
2026-03-06	11.94	12.20	11.78	12.05	12.05	qfq	24,260,035	290,192,332	-0.17%
2026-03-05	11.75	12.38	11.75	12.07	12.07	qfq	39,347,579	476,654,236	5.05%
2026-03-04	11.30	11.75	11.25	11.49	11.49	qfq	20,561,406	237,434,575	-0.09%
2026-03-03	12.32	12.38	11.48	11.50	11.50	qfq	31,725,869	376,206,456	-6.28%
2026-03-02	12.28	12.53	12.15	12.27	12.27	qfq	26,309,129	323,935,958	-2.23%
2026-02-27	12.41	12.55	12.31	12.55	12.55	qfq	29,196,154	362,785,608	-0.16%
2026-02-26	12.20	12.60	12.17	12.57	12.57	qfq	41,819,990	521,348,308	2.36%
2026-02-25	12.09	12.33	11.98	12.28	12.28	qfq	31,680,400	388,135,879	1.57%
2026-02-24	11.80	12.19	11.70	12.09	12.09	qfq	34,833,707	419,054,252	4.04%
2026-02-13	11.64	11.75	11.59	11.62	11.62	qfq	12,418,396	145,029,625	-0.34%
2026-02-12	11.61	11.71	11.51	11.66	11.66	qfq	13,080,693	152,309,872	0.26%
2026-02-11	11.69	11.85	11.62	11.63	11.63	qfq	14,138,560	165,782,030	-0.68%
2026-02-10	11.67	11.90	11.66	11.71	11.71	qfq	20,346,280	239,830,560	0.43%
2026-02-09	11.60	11.66	11.55	11.66	11.66	qfq	14,734,240	171,200,589	1.75%
2026-02-06	11.40	11.63	11.30	11.46	11.46	qfq	14,117,880	161,969,528	0.09%
2026-02-05	11.62	11.73	11.42	11.45	11.45	qfq	15,798,067	181,873,532	-2.30%
2026-02-04	11.60	11.82	11.56	11.72	11.72	qfq	17,993,886	210,845,795	-0.17%
2026-02-03	11.52	11.74	11.44	11.74	11.74	qfq	23,480,804	272,794,064	2.98%
2026-02-02	11.58	11.74	11.38	11.40	11.40	qfq	19,252,021	222,307,236	-0.70%
2026-01-30	11.80	11.84	11.25	11.48	11.48	qfq	34,099,245	391,467,880	-3.29%
2026-01-29	12.25	12.30	11.86	11.87	11.87	qfq	39,128,585	471,087,550	-3.57%
2026-01-28	12.62	12.71	12.28	12.31	12.31	qfq	37,259,838	464,229,442	-2.69%
2026-01-27	12.80	12.82	12.25	12.65	12.65	qfq	48,167,087	605,407,269	-2.09%
2026-01-26	12.90	13.12	12.50	12.92	12.92	qfq	64,821,298	825,539,327	0.62%
2026-01-23	13.07	13.12	12.80	12.84	12.84	qfq	100,897,168	1,301,538,424	-2.51%
2026-01-22	12.51	13.45	12.51	13.17	13.17	qfq	151,518,368	2,002,890,901	7.69%
2026-01-21	11.90	12.27	11.79	12.23	12.23	qfq	29,380,168	357,630,288	2.00%
2026-01-20	12.26	12.34	11.82	11.99	11.99	qfq	29,603,653	355,693,661	-2.52%
2026-01-19	12.39	12.41	12.17	12.30	12.30	qfq	26,982,437	331,289,014	-1.13%
2026-01-16	12.21	12.48	12.00	12.44	12.44	qfq	44,869,221	551,277,924	2.47%
2026-01-15	12.05	12.23	11.81	12.14	12.14	qfq	30,380,665	364,554,770	-0.33%
2026-01-14	12.13	12.38	12.00	12.18	12.18	qfq	35,517,679	433,356,367	0.74%
2026-01-13	12.72	12.72	12.07	12.09	12.09	qfq	48,847,525	601,008,445	-4.95%
2026-01-12	12.59	12.77	12.56	12.72	12.72	qfq	47,946,073	606,893,168	1.84%
2026-01-09	12.57	12.65	12.42	12.49	12.49	qfq	40,907,028	511,645,897	-0.64%
2026-01-08	12.52	12.72	12.49	12.57	12.57	qfq	37,094,850	467,192,537	-0.16%
2026-01-07	12.71	12.74	12.47	12.59	12.59	qfq	58,927,412	743,582,957	-1.02%
2026-01-06	12.31	12.79	12.30	12.72	12.72	qfq	78,555,448	988,085,146	3.92%
2026-01-05	12.16	12.30	12.10	12.24	12.24	qfq	39,448,240	481,561,438	0.49%
2025-12-31	12.04	12.48	11.91	12.18	12.18	qfq	43,403,331	527,960,492	1.42%
2025-12-30	12.04	12.20	11.98	12.01	12.01	qfq	37,953,318	458,348,903	-1.96%
2025-12-29	11.81	12.50	11.74	12.25	12.25	qfq	64,354,384	783,056,650	3.90%
2025-12-26	12.00	12.00	11.67	11.79	11.79	qfq	33,738,966	398,958,709	-1.91%
2025-12-25	12.12	12.12	11.86	12.02	12.02	qfq	29,825,549	357,148,629	-0.83%
2025-12-24	11.76	12.16	11.76	12.12	12.12	qfq	39,377,786	473,742,659	2.62%
2025-12-23	11.96	12.02	11.73	11.81	11.81	qfq	22,814,250	269,955,828	-1.25%
2025-12-22	11.55	12.09	11.55	11.96	11.96	qfq	43,235,335	514,280,216	3.91%
2025-12-19	11.75	12.02	11.48	11.51	11.51	qfq	29,363,670	341,305,555	-1.29%
2025-12-18	11.71	11.99	11.66	11.66	11.66	qfq	27,987,710	331,166,529	-1.44%
2025-12-17	11.73	11.90	11.31	11.83	11.83	qfq	33,040,547	383,858,352	0.85%
2025-12-16	11.83	11.96	11.66	11.73	11.73	qfq	28,918,904	340,766,212	-1.76%
2025-12-15	11.64	12.10	11.50	11.94	11.94	qfq	48,634,979	574,139,240	0.42%
2025-12-12	11.43	12.40	11.19	11.89	11.89	qfq	70,425,939	840,944,116	3.93%
2025-12-11	11.75	11.77	11.43	11.44	11.44	qfq	19,301,309	223,032,701	-2.89%
2025-12-10	11.75	11.84	11.60	11.78	11.78	qfq	29,182,802	341,323,829	-0.84%
2025-12-09	11.61	12.07	11.58	11.88	11.88	qfq	46,789,591	554,728,220	1.71%
2025-12-08	11.50	11.80	11.40	11.68	11.68	qfq	24,678,000	286,945,130	2.01%
2025-12-05	11.38	11.45	11.22	11.45	11.45	qfq	16,328,800	185,617,766	1.78%
2025-12-04	11.24	11.44	11.03	11.25	11.25	qfq	15,938,211	178,717,081	-0.35%
2025-12-03	11.66	11.66	11.21	11.29	11.29	qfq	17,333,423	197,033,494	-2.50%
2025-12-02	11.70	11.78	11.54	11.58	11.58	qfq	22,223,743	258,387,733	-0.52%
2025-12-01	11.29	11.65	11.23	11.64	11.64	qfq	28,099,428	323,286,935	3.47%
2025-11-28	11.16	11.25	11.09	11.25	11.25	qfq	12,178,703	136,216,467	1.35%
2025-11-27	11.08	11.25	11.07	11.10	11.10	qfq	12,565,600	140,517,270	0.00%
2025-11-26	11.09	11.25	11.02	11.10	11.10	qfq	11,881,200	132,595,068	-0.45%
2025-11-25	11.00	11.30	10.98	11.15	11.15	qfq	13,860,000	155,037,054	1.73%
2025-11-24	10.65	11.00	10.65	10.96	10.96	qfq	14,647,064	158,828,056	3.10%
2025-11-21	11.00	11.09	10.62	10.63	10.63	qfq	17,982,943	194,098,857	-4.66%
2025-11-20	11.20	11.36	11.11	11.15	11.15	qfq	14,330,360	160,709,690	0.63%
2025-11-19	11.33	11.37	11.02	11.08	11.08	qfq	12,768,420	142,138,034	-1.95%
2025-11-18	11.40	11.47	11.26	11.30	11.30	qfq	10,736,580	121,665,411	-1.14%
2025-11-17	11.40	11.49	11.37	11.43	11.43	qfq	9,363,067	107,061,940	0.18%
2025-11-14	11.68	11.68	11.40	11.41	11.41	qfq	15,086,460	174,099,532	-2.48%
2025-11-13	11.60	11.73	11.51	11.70	11.70	qfq	17,827,374	208,241,511	0.52%
2025-11-12	11.56	11.68	11.38	11.64	11.64	qfq	16,031,781	184,856,065	0.43%
2025-11-11	11.79	11.83	11.59	11.59	11.59	qfq	14,190,959	166,004,598	-1.36%
2025-11-10	11.76	11.89	11.65	11.75	11.75	qfq	13,087,352	153,724,544	-0.09%
2025-11-07	11.76	11.86	11.72	11.76	11.76	qfq	12,451,473	146,558,594	-1.09%
2025-11-06	11.86	11.91	11.68	11.89	11.89	qfq	15,512,327	183,374,771	0.34%
2025-11-05	11.71	11.89	11.65	11.85	11.85	qfq	12,500,577	147,717,133	-0.34%
2025-11-04	11.83	11.94	11.77	11.89	11.89	qfq	13,477,297	159,734,727	0.00%
2025-11-03	11.76	11.91	11.68	11.89	11.89	qfq	15,329,710	180,648,642	0.34%
2025-10-31	11.88	11.97	11.80	11.85	11.85	qfq	15,845,155	188,110,999	-0.34%
2025-10-30	12.08	12.11	11.88	11.89	11.89	qfq	22,169,688	265,448,964	-2.06%
2025-10-29	12.20	12.36	12.02	12.14	12.14	qfq	27,349,159	332,342,684	0.25%
2025-10-28	11.82	12.17	11.78	12.11	12.11	qfq	31,009,648	373,953,607	1.51%
2025-10-27	11.93	12.04	11.77	11.93	11.93	qfq	25,733,499	306,097,979	0.93%
2025-10-24	11.63	11.88	11.60	11.82	11.82	qfq	30,438,071	358,609,759	2.52%
2025-10-23	11.46	11.59	11.31	11.53	11.53	qfq	12,676,018	144,635,156	0.00%
2025-10-22	11.45	11.64	11.43	11.53	11.53	qfq	14,864,213	171,628,309	-0.17%
2025-10-21	11.37	11.58	11.29	11.55	11.55	qfq	16,869,524	193,540,451	1.85%
2025-10-20	11.20	11.40	11.15	11.34	11.34	qfq	18,749,608	212,151,943	2.72%
2025-10-17	11.35	11.39	11.03	11.04	11.04	qfq	16,912,450	189,192,313	-2.56%
2025-10-16	11.48	11.48	11.31	11.33	11.33	qfq	13,910,392	158,370,729	-1.56%
2025-10-15	11.45	11.55	11.30	11.51	11.51	qfq	19,686,655	224,940,734	0.70%
2025-10-14	11.92	12.16	11.41	11.43	11.43	qfq	32,906,620	386,482,555	-2.97%
2025-10-13	11.40	11.84	11.12	11.78	11.78	qfq	20,489,007	237,250,237	-2.16%
2025-10-10	12.33	12.33	12.01	12.04	12.04	qfq	21,334,452	258,031,112	-2.82%
2025-10-09	12.13	12.50	12.13	12.39	12.39	qfq	25,894,117	319,726,279	2.57%
2025-09-30	12.11	12.32	12.08	12.08	12.08	qfq	18,090,273	219,805,416	0.33%
2025-09-29	11.96	12.08	11.82	12.04	12.04	qfq	17,312,807	207,643,553	0.50%
2025-09-26	12.29	12.30	11.98	11.98	11.98	qfq	29,112,218	352,540,377	-3.07%
2025-09-25	12.60	12.63	12.36	12.36	12.36	qfq	27,044,028	337,255,924	-1.83%
2025-09-24	12.44	12.72	12.12	12.59	12.59	qfq	32,725,956	408,075,891	-1.79%
2025-09-23	12.66	13.19	12.50	12.82	12.82	qfq	39,386,278	503,529,459	1.42%
2025-09-22	12.92	13.07	12.49	12.64	12.64	qfq	43,462,403	554,317,452	-3.44%
2025-09-19	13.35	13.52	13.01	13.09	13.09	qfq	48,264,803	637,270,140	-1.73%
2025-09-18	12.97	13.48	12.80	13.32	13.32	qfq	85,558,071	1,130,012,215	3.02%
2025-09-17	12.90	13.16	12.82	12.93	12.93	qfq	35,387,146	459,492,326	-0.15%
2025-09-16	12.78	12.97	12.66	12.95	12.95	qfq	37,568,477	483,403,849	0.78%
2025-09-15	13.07	13.14	12.77	12.85	12.85	qfq	44,487,028	573,463,859	-1.31%
2025-09-12	13.00	13.32	12.77	13.02	13.02	qfq	88,767,053	1,154,813,026	-3.13%
2025-09-11	12.10	13.44	12.05	13.44	13.44	qfq	117,346,472	1,542,328,935	9.98%
2025-09-10	12.00	12.37	11.93	12.22	12.22	qfq	28,604,304	347,435,233	1.92%
2025-09-09	12.20	12.20	11.93	11.99	11.99	qfq	19,670,797	236,961,997	-1.32%
2025-09-08	12.00	12.20	11.98	12.15	12.15	qfq	22,836,437	276,499,730	0.41%
2025-09-05	11.85	12.12	11.68	12.10	12.10	qfq	26,296,283	313,844,957	2.46%
2025-09-04	11.97	12.27	11.53	11.81	11.81	qfq	31,486,973	376,118,005	-1.34%
2025-09-03	12.59	12.65	11.95	11.97	11.97	qfq	34,388,840	420,799,514	-4.47%
2025-09-02	13.18	13.22	12.48	12.53	12.53	qfq	48,480,338	616,713,879	-5.65%
2025-09-01	13.48	13.59	13.25	13.28	13.28	qfq	37,209,247	496,839,052	-1.34%
2025-08-29	13.86	13.87	13.41	13.46	13.46	qfq	57,282,576	774,552,468	-3.86%
2025-08-28	13.18	14.47	12.70	14.00	14.00	qfq	109,122,916	1,476,287,933	5.82%
2025-08-27	13.67	13.92	13.23	13.23	13.23	qfq	59,137,232	805,246,586	-3.57%
2025-08-26	13.89	14.04	13.60	13.72	13.72	qfq	54,264,488	750,915,238	-1.15%
2025-08-25	13.65	14.13	13.61	13.88	13.88	qfq	73,100,262	1,014,489,666	3.04%
2025-08-22	13.35	13.76	13.28	13.47	13.47	qfq	51,274,730	693,612,209	0.22%
2025-08-21	13.90	13.96	13.39	13.44	13.44	qfq	78,860,101	1,075,223,302	-5.02%
2025-08-20	13.97	14.60	13.64	14.15	14.15	qfq	81,220,827	1,153,487,692	1.00%
2025-08-19	14.14	14.65	13.90	14.01	14.01	qfq	94,596,316	1,338,913,116	-1.82%
2025-08-18	15.00	15.00	14.00	14.27	14.27	qfq	149,016,162	2,159,817,001	-1.38%
2025-08-15	13.60	14.80	13.28	14.47	14.47	qfq	162,015,019	2,284,329,919	6.40%
2025-08-14	12.86	14.08	12.62	13.60	13.60	qfq	160,111,406	2,109,927,108	5.75%
2025-08-13	12.74	12.90	12.65	12.86	12.86	qfq	62,059,744	794,573,548	1.02%
2025-08-12	12.75	12.88	12.60	12.73	12.73	qfq	46,778,171	594,923,149	-0.39%
2025-08-11	12.51	12.85	12.51	12.78	12.78	qfq	52,714,365	670,253,193	2.16%
2025-08-08	12.65	12.76	12.43	12.51	12.51	qfq	46,027,119	578,521,327	-2.04%
2025-08-07	12.67	12.97	12.58	12.77	12.77	qfq	71,774,660	915,957,678	0.87%
2025-08-06	12.34	12.78	12.27	12.66	12.66	qfq	69,983,537	883,541,544	2.26%
2025-08-05	12.27	12.50	12.25	12.38	12.38	qfq	32,332,866	399,686,723	1.06%
2025-08-04	12.00	12.26	11.88	12.25	12.25	qfq	32,557,532	394,842,231	1.32%
2025-08-01	12.11	12.30	11.97	12.09	12.09	qfq	47,216,824	571,406,700	-0.98%
2025-07-31	12.40	12.80	12.16	12.21	12.21	qfq	84,899,559	1,062,345,679	-0.97%
2025-07-30	12.55	12.63	12.20	12.33	12.33	qfq	42,851,484	531,509,057	-1.75%
2025-07-29	12.46	12.67	12.33	12.55	12.55	qfq	46,860,875	583,328,023	-0.24%
2025-07-28	12.21	12.69	12.21	12.58	12.58	qfq	81,626,303	1,020,811,931	3.37%
2025-07-25	12.23	12.33	12.15	12.17	12.17	qfq	32,734,420	399,806,568	-0.98%
2025-07-24	12.35	12.43	12.22	12.29	12.29	qfq	35,911,280	441,689,970	0.33%
2025-07-23	12.43	12.45	12.24	12.25	12.25	qfq	37,631,071	463,092,657	-1.69%
2025-07-22	12.71	12.72	12.40	12.46	12.46	qfq	53,088,698	664,579,080	-2.35%
2025-07-21	12.61	12.82	12.50	12.76	12.76	qfq	56,951,846	719,942,605	0.47%
2025-07-18	12.88	13.08	12.61	12.70	12.70	qfq	76,390,662	976,149,589	-1.47%
2025-07-17	12.34	13.00	12.34	12.89	12.89	qfq	103,327,217	1,320,747,816	3.87%
2025-07-16	13.10	13.10	12.34	12.41	12.41	qfq	102,614,097	1,285,685,327	-6.62%
2025-07-15	13.15	13.62	12.98	13.29	13.29	qfq	103,418,527	1,374,726,486	1.76%
2025-07-14	13.01	13.27	12.82	13.06	13.06	qfq	84,786,191	1,104,061,300	-2.46%
2025-07-11	12.85	13.57	12.69	13.39	13.39	qfq	132,084,380	1,727,705,313	0.68%
2025-07-10	14.31	14.40	13.30	13.30	13.30	qfq	173,682,063	2,360,042,819	-10.01%
2025-07-09	15.44	15.58	14.19	14.78	14.78	qfq	199,013,886	2,965,123,939	-4.83%
2025-07-08	15.11	15.99	14.72	15.53	15.53	qfq	214,272,327	3,308,042,045	4.23%
2025-07-07	15.54	16.22	14.83	14.90	14.90	qfq	217,731,233	3,400,761,618	-4.06%
2025-07-04	16.24	16.66	15.03	15.53	15.53	qfq	244,589,638	3,871,423,053	-0.45%
2025-07-03	13.80	15.60	13.80	15.60	15.60	qfq	223,857,301	3,329,203,127	10.01%
2025-07-02	13.43	14.50	13.05	14.18	14.18	qfq	189,209,968	2,642,784,297	3.65%
2025-07-01	15.15	15.33	13.65	13.68	13.68	qfq	226,959,554	3,285,803,799	-9.70%
2025-06-30	14.39	15.15	14.16	15.15	15.15	qfq	227,416,191	3,331,788,335	10.02%
2025-06-27	12.55	13.77	11.86	13.77	13.77	qfq	275,427,701	3,615,539,345	9.98%
2025-06-26	11.93	13.11	11.93	12.52	12.52	qfq	272,377,131	3,480,824,177	5.03%
2025-06-25	13.00	13.25	11.80	11.92	11.92	qfq	233,538,062	2,856,124,597	-5.77%
2025-06-24	11.31	12.65	11.31	12.65	12.65	qfq	241,424,384	2,976,230,141	10.00%
2025-06-23	10.30	11.86	10.18	11.50	11.50	qfq	240,067,814	2,621,600,511	5.50%
2025-06-20	10.90	10.90	10.72	10.90	10.90	qfq	150,475,627	1,639,844,756	9.99%
2025-06-19	9.91	9.91	9.91	9.91	9.91	qfq	15,288,026	151,504,338	9.99%
2025-06-18	8.15	9.01	8.09	9.01	9.01	qfq	65,018,609	575,417,366	10.01%
2025-06-17	8.30	8.37	8.15	8.19	8.19	qfq	16,260,429	133,505,528	-1.21%
2025-06-16	8.12	8.43	8.12	8.29	8.29	qfq	23,678,903	196,692,814	0.85%
2025-06-13	8.22	8.58	8.10	8.22	8.22	qfq	39,732,725	330,383,505	-0.60%
2025-06-12	7.97	8.72	7.95	8.27	8.27	qfq	35,610,719	294,574,823	3.89%
2025-06-11	7.99	8.07	7.94	7.96	7.96	qfq	10,282,060	82,213,121	-0.25%
2025-06-10	8.11	8.11	7.84	7.98	7.98	qfq	14,812,469	118,057,504	-1.60%
2025-06-09	8.13	8.20	8.06	8.11	8.11	qfq	14,313,858	116,115,096	0.62%
2025-06-06	8.14	8.16	8.01	8.06	8.06	qfq	20,569,642	165,816,796	-2.66%
2025-06-05	8.11	8.28	7.98	8.28	8.28	qfq	29,934,299	244,569,919	1.85%
2025-06-04	8.15	8.27	8.09	8.13	8.13	qfq	27,229,389	222,245,192	-0.85%
2025-06-03	8.13	8.29	7.99	8.20	8.20	qfq	35,690,860	291,363,352	2.12%
2025-05-30	7.90	8.38	7.85	8.03	8.03	qfq	38,850,340	315,607,704	1.13%
2025-05-29	7.73	7.97	7.70	7.94	7.94	qfq	13,523,400	106,511,362	2.98%
2025-05-28	7.82	7.89	7.70	7.71	7.71	qfq	7,196,956	55,777,097	-1.28%
2025-05-27	7.79	8.00	7.70	7.81	7.81	qfq	12,764,200	99,705,354	-0.13%
2025-05-26	7.69	7.88	7.67	7.82	7.82	qfq	9,314,440	72,734,789	1.56%
2025-05-23	7.75	7.89	7.66	7.70	7.70	qfq	9,297,140	72,166,037	-1.03%
2025-05-22	7.81	7.92	7.70	7.78	7.78	qfq	7,860,180	61,422,698	-0.89%
2025-05-21	7.95	8.01	7.80	7.85	7.85	qfq	8,032,300	63,111,664	-1.75%
2025-05-20	8.00	8.02	7.89	7.99	7.99	qfq	8,602,700	68,490,217	0.13%
2025-05-19	7.92	8.00	7.79	7.98	7.98	qfq	8,637,840	68,375,188	1.27%
2025-05-16	7.81	7.94	7.78	7.88	7.88	qfq	7,939,140	62,654,956	0.77%
2025-05-15	7.92	7.92	7.79	7.82	7.82	qfq	7,435,683	58,276,977	-1.64%
2025-05-14	7.91	8.04	7.86	7.95	7.95	qfq	10,694,120	85,045,840	0.38%
2025-05-13	8.11	8.11	7.91	7.92	7.92	qfq	9,797,300	78,186,587	-1.12%
2025-05-12	8.00	8.05	7.92	8.01	8.01	qfq	10,817,000	86,357,882	1.14%
2025-05-09	8.05	8.05	7.87	7.92	7.92	qfq	9,635,500	76,489,122	-1.37%
2025-05-08	7.86	8.06	7.81	8.03	8.03	qfq	12,990,820	103,771,032	2.03%
2025-05-07	7.93	8.00	7.80	7.87	7.87	qfq	11,535,300	90,864,284	0.00%
2025-05-06	7.68	7.88	7.64	7.87	7.87	qfq	12,175,400	95,079,379	3.42%
2025-04-30	7.52	7.66	7.51	7.61	7.61	qfq	9,207,980	70,134,684	1.20%
2025-04-29	7.40	7.61	7.38	7.52	7.52	qfq	8,619,400	64,898,500	0.67%
2025-04-28	7.50	7.55	7.41	7.47	7.47	qfq	8,610,478	64,366,206	-1.32%
2025-04-25	7.49	7.67	7.41	7.57	7.57	qfq	11,810,740	89,055,171	1.88%
2025-04-24	7.53	7.55	7.37	7.43	7.43	qfq	11,594,077	86,598,299	-1.20%
2025-04-23	7.36	7.57	7.36	7.52	7.52	qfq	14,307,275	107,098,392	2.17%
2025-04-22	7.28	7.40	7.28	7.36	7.36	qfq	12,699,140	93,300,513	0.27%
2025-04-21	7.36	7.39	7.21	7.34	7.34	qfq	14,956,777	109,181,045	1.80%
2025-04-18	7.01	7.25	6.95	7.21	7.21	qfq	15,376,763	109,586,845	2.85%
2025-04-17	7.00	7.16	6.98	7.01	7.01	qfq	10,833,200	76,843,354	-0.71%
2025-04-16	7.20	7.22	6.91	7.06	7.06	qfq	11,896,400	84,046,093	-2.49%
2025-04-15	7.27	7.45	7.17	7.24	7.24	qfq	13,576,960	98,287,859	0.98%
2025-04-14	7.23	7.37	7.10	7.17	7.17	qfq	16,452,200	118,895,482	1.99%
2025-04-11	6.82	7.09	6.73	7.03	7.03	qfq	15,154,526	105,905,365	2.33%
2025-04-10	6.85	7.06	6.85	6.87	6.87	qfq	18,977,200	131,878,609	2.08%
2025-04-09	6.46	6.76	5.90	6.73	6.73	qfq	26,025,306	167,097,064	3.22%
2025-04-08	6.96	7.05	6.44	6.52	6.52	qfq	34,750,299	229,484,793	-8.94%
2025-04-07	7.48	7.48	7.16	7.16	7.16	qfq	10,061,800	72,636,743	-9.94%
2025-04-03	8.00	8.12	7.88	7.95	7.95	qfq	13,484,460	107,741,425	-1.85%
2025-04-02	8.11	8.20	8.06	8.10	8.10	qfq	9,162,600	74,375,161	-0.49%
2025-04-01	8.24	8.37	8.11	8.14	8.14	qfq	15,717,976	128,875,644	-1.57%
2025-03-31	8.13	8.35	8.02	8.27	8.27	qfq	20,451,300	166,743,767	1.85%
2025-03-28	8.25	8.34	8.11	8.12	8.12	qfq	10,208,560	83,702,955	-1.81%
2025-03-27	8.35	8.40	8.16	8.27	8.27	qfq	10,871,261	90,139,039	-1.19%
2025-03-26	8.20	8.54	8.18	8.37	8.37	qfq	16,165,960	135,607,380	1.95%
2025-03-25	8.24	8.33	8.12	8.21	8.21	qfq	11,977,240	98,628,607	-0.73%
2025-03-24	8.56	8.58	8.05	8.27	8.27	qfq	19,848,300	164,186,094	-3.39%
2025-03-21	8.84	8.94	8.53	8.56	8.56	qfq	25,036,013	217,597,726	-4.36%
2025-03-20	8.90	9.33	8.89	8.95	8.95	qfq	24,876,536	226,062,887	0.11%
2025-03-19	8.99	9.09	8.83	8.94	8.94	qfq	16,302,236	145,372,972	-0.89%
2025-03-18	9.03	9.10	8.94	9.02	9.02	qfq	15,345,972	138,445,957	0.00%
2025-03-17	9.03	9.09	8.89	9.02	9.02	qfq	13,689,512	123,195,082	0.00%
2025-03-14	8.87	9.04	8.74	9.02	9.02	qfq	16,993,532	151,754,064	1.69%
2025-03-13	9.05	9.09	8.72	8.87	8.87	qfq	21,313,140	188,746,148	-2.42%
2025-03-12	9.12	9.19	9.04	9.09	9.09	qfq	19,726,150	179,825,606	-0.22%
2025-03-11	9.06	9.25	9.00	9.11	9.11	qfq	19,980,543	182,205,848	-0.44%
2025-03-10	9.22	9.35	9.05	9.15	9.15	qfq	20,847,920	190,949,552	-0.65%
2025-03-07	9.10	9.46	9.03	9.21	9.21	qfq	36,830,000	340,211,375	0.44%
2025-03-06	9.22	9.32	9.15	9.17	9.17	qfq	30,451,180	280,330,286	-0.11%
2025-03-05	8.94	9.20	8.87	9.18	9.18	qfq	28,222,046	255,592,215	2.46%
2025-03-04	8.69	8.96	8.65	8.96	8.96	qfq	19,040,892	168,163,227	3.58%
2025-03-03	8.75	8.89	8.50	8.65	8.65	qfq	21,253,600	185,342,971	0.35%
2025-02-28	9.21	9.21	8.59	8.62	8.62	qfq	32,335,524	286,209,798	-6.51%
2025-02-27	9.50	9.58	9.07	9.22	9.22	qfq	35,276,012	327,119,865	-2.12%
2025-02-26	9.20	9.43	9.16	9.42	9.42	qfq	35,951,560	335,839,816	2.39%
2025-02-25	9.13	9.32	9.05	9.20	9.20	qfq	24,629,607	227,174,767	-1.08%
2025-02-24	9.28	9.36	9.11	9.30	9.30	qfq	36,875,499	340,966,867	0.22%
2025-02-21	9.27	9.38	9.17	9.28	9.28	qfq	43,275,520	401,463,084	0.54%
2025-02-20	9.20	9.37	9.07	9.23	9.23	qfq	51,685,400	476,361,911	0.98%
2025-02-19	8.67	9.14	8.65	9.14	9.14	qfq	48,642,780	436,540,853	5.79%
2025-02-18	8.98	9.00	8.60	8.64	8.64	qfq	32,816,101	289,680,852	-3.46%
2025-02-17	8.78	8.96	8.76	8.95	8.95	qfq	32,398,915	287,738,779	2.40%
2025-02-14	8.68	8.82	8.59	8.74	8.74	qfq	20,041,595	174,588,870	0.11%
2025-02-13	8.83	8.87	8.66	8.73	8.73	qfq	26,616,175	233,180,702	-1.69%
2025-02-12	8.79	8.97	8.76	8.88	8.88	qfq	33,071,777	292,987,030	1.02%
2025-02-11	8.83	8.87	8.73	8.79	8.79	qfq	26,032,000	228,925,674	-0.23%
2025-02-10	8.76	8.86	8.63	8.81	8.81	qfq	37,159,176	325,020,630	0.80%
2025-02-07	8.62	8.95	8.60	8.74	8.74	qfq	62,584,281	551,091,489	-0.11%
2025-02-06	8.17	9.03	8.12	8.75	8.75	qfq	67,610,882	592,025,448	6.58%
2025-02-05	8.06	8.22	7.98	8.21	8.21	qfq	22,091,601	180,130,555	4.06%
2025-01-27	8.11	8.17	7.88	7.89	7.89	qfq	14,104,801	112,449,552	-2.47%
2025-01-24	7.94	8.14	7.91	8.09	8.09	qfq	18,557,347	148,821,048	1.63%
2025-01-23	8.29	8.31	7.96	7.96	7.96	qfq	22,665,310	184,510,803	-2.45%
2025-01-22	8.14	8.35	8.10	8.16	8.16	qfq	21,451,365	176,316,275	-0.49%
2025-01-21	8.12	8.22	8.02	8.20	8.20	qfq	23,011,780	187,195,900	0.86%
2025-01-20	8.11	8.18	7.99	8.13	8.13	qfq	25,074,494	203,571,713	0.99%
2025-01-17	8.00	8.15	7.89	8.05	8.05	qfq	33,079,340	265,423,222	1.13%
2025-01-16	7.86	8.14	7.82	7.96	7.96	qfq	33,261,240	264,899,258	1.53%
2025-01-15	7.93	7.94	7.73	7.84	7.84	qfq	25,493,620	199,478,837	-0.76%
2025-01-14	7.38	8.09	7.31	7.90	7.90	qfq	44,185,516	343,876,838	7.48%
2025-01-13	7.26	7.43	7.08	7.35	7.35	qfq	16,567,396	120,279,834	-1.34%
2025-01-10	7.67	7.87	7.45	7.45	7.45	qfq	24,224,740	186,089,670	-3.99%
2025-01-09	7.45	7.90	7.42	7.76	7.76	qfq	31,253,166	242,934,942	3.60%
2025-01-08	7.53	7.56	7.17	7.49	7.49	qfq	19,399,701	143,387,097	-0.53%
2025-01-07	7.32	7.54	7.30	7.53	7.53	qfq	19,087,519	141,844,594	3.29%
2025-01-06	7.30	7.56	7.06	7.29	7.29	qfq	16,612,610	121,155,800	-0.68%
2025-01-03	7.72	7.88	7.31	7.34	7.34	qfq	22,623,139	169,795,711	-4.18%
2025-01-02	7.88	8.02	7.58	7.66	7.66	qfq	22,230,122	172,718,957	-3.04%
2024-12-31	8.49	8.58	7.89	7.90	7.90	qfq	30,524,940	248,841,591	-7.28%
2024-12-30	8.58	8.83	8.20	8.52	8.52	qfq	28,196,401	241,000,020	0.00%
2024-12-27	8.41	8.95	8.34	8.52	8.52	qfq	24,996,700	216,684,578	0.95%
2024-12-26	8.41	8.58	8.22	8.44	8.44	qfq	17,624,172	149,180,478	1.32%
2024-12-25	8.74	8.74	8.11	8.33	8.33	qfq	25,064,137	209,707,504	-4.80%
2024-12-24	8.86	8.99	8.47	8.75	8.75	qfq	27,445,540	238,560,602	-0.11%
2024-12-23	9.40	9.40	8.71	8.76	8.76	qfq	36,484,760	327,540,485	-6.71%
2024-12-20	9.13	9.50	9.03	9.39	9.39	qfq	36,155,977	338,344,873	2.40%
2024-12-19	8.89	9.20	8.85	9.17	9.17	qfq	24,365,703	221,602,971	1.21%
2024-12-18	8.90	9.17	8.63	9.06	9.06	qfq	26,928,400	241,736,771	2.26%
2024-12-17	9.20	9.20	8.82	8.86	8.86	qfq	31,239,520	281,150,292	-4.53%
2024-12-16	9.41	9.58	9.22	9.28	9.28	qfq	34,601,464	324,073,428	-2.62%
2024-12-13	9.50	9.71	9.35	9.53	9.53	qfq	47,547,404	452,391,587	-0.52%
2024-12-12	9.70	10.08	9.50	9.58	9.58	qfq	55,628,089	538,356,847	-1.24%
2024-12-11	9.48	9.74	9.25	9.70	9.70	qfq	68,463,232	652,249,551	2.00%
2024-12-10	9.62	9.78	9.36	9.51	9.51	qfq	72,680,382	696,566,861	1.82%
2024-12-09	9.36	9.56	9.22	9.34	9.34	qfq	55,814,193	522,364,233	-0.74%
2024-12-06	9.80	10.06	9.37	9.41	9.41	qfq	124,456,885	1,196,397,757	-2.08%
2024-12-05	8.60	9.61	8.60	9.61	9.61	qfq	104,237,085	985,577,631	9.95%
2024-12-04	8.84	8.98	8.69	8.74	8.74	qfq	28,898,540	255,442,010	-0.91%
2024-12-03	8.81	8.91	8.70	8.82	8.82	qfq	27,985,325	246,416,401	0.11%
2024-12-02	8.61	8.87	8.59	8.81	8.81	qfq	32,351,690	282,477,146	3.04%
2024-11-29	8.28	8.58	8.22	8.55	8.55	qfq	22,850,993	192,602,837	2.76%
2024-11-28	8.34	8.46	8.30	8.32	8.32	qfq	13,200,720	110,702,601	-0.36%
2024-11-27	8.09	8.37	7.96	8.35	8.35	qfq	15,906,100	129,734,072	2.20%
2024-11-26	8.21	8.39	8.14	8.17	8.17	qfq	11,300,167	93,130,078	-1.09%
2024-11-25	8.22	8.27	8.03	8.26	8.26	qfq	13,884,613	113,404,665	1.85%
2024-11-22	8.40	8.59	8.10	8.11	8.11	qfq	20,851,034	174,868,144	-4.02%
2024-11-21	8.41	8.50	8.29	8.45	8.45	qfq	15,876,674	133,504,355	0.24%
2024-11-20	8.28	8.46	8.21	8.43	8.43	qfq	19,371,352	161,702,250	1.81%
2024-11-19	8.00	8.35	7.98	8.28	8.28	qfq	19,978,647	163,252,548	4.68%
2024-11-18	8.35	8.45	7.83	7.91	7.91	qfq	22,488,365	180,539,817	-4.93%
2024-11-15	8.47	8.70	8.32	8.32	8.32	qfq	19,724,387	167,880,331	-2.23%
2024-11-14	8.86	8.95	8.45	8.51	8.51	qfq	21,443,305	186,260,996	-4.60%
2024-11-13	9.01	9.08	8.70	8.92	8.92	qfq	34,651,494	307,038,679	-3.04%
2024-11-12	9.07	9.50	8.91	9.20	9.20	qfq	56,863,044	518,538,860	1.43%
2024-11-11	9.01	9.15	8.91	9.07	9.07	qfq	48,650,910	440,643,369	0.89%
2024-11-08	8.72	9.16	8.70	8.99	8.99	qfq	53,595,419	478,415,980	3.45%
2024-11-07	8.57	8.80	8.46	8.69	8.69	qfq	25,624,354	221,719,652	0.46%
2024-11-06	8.66	8.86	8.53	8.65	8.65	qfq	31,542,181	274,408,182	-0.35%
2024-11-05	8.47	8.75	8.41	8.68	8.68	qfq	27,208,340	234,705,023	2.48%
2024-11-04	8.15	8.49	8.10	8.47	8.47	qfq	19,922,078	167,341,682	3.29%
2024-11-01	8.83	8.83	8.19	8.20	8.20	qfq	37,976,523	321,310,596	-7.66%
2024-10-31	8.98	9.08	8.82	8.88	8.88	qfq	44,248,075	395,331,529	0.45%
2024-10-30	8.55	8.98	8.52	8.84	8.84	qfq	36,101,994	316,193,863	1.96%
2024-10-29	9.01	9.02	8.66	8.67	8.67	qfq	54,457,150	481,466,644	-5.76%
2024-10-28	8.72	9.40	8.62	9.20	9.20	qfq	75,197,699	672,853,220	5.50%
2024-10-25	8.35	9.08	8.20	8.72	8.72	qfq	69,942,100	601,738,444	5.06%
2024-10-24	8.13	8.35	7.98	8.30	8.30	qfq	32,858,110	269,161,687	2.09%
2024-10-23	8.15	8.35	8.08	8.13	8.13	qfq	29,101,732	238,296,432	-0.25%
2024-10-22	8.30	8.40	8.09	8.15	8.15	qfq	38,738,458	316,935,899	-1.81%
2024-10-21	7.86	8.36	7.77	8.30	8.30	qfq	56,859,256	464,622,989	6.68%
2024-10-18	7.48	7.90	7.48	7.78	7.78	qfq	28,545,881	221,490,633	3.18%
2024-10-17	7.58	7.69	7.53	7.54	7.54	qfq	16,451,200	125,494,819	0.53%
2024-10-16	7.49	7.65	7.39	7.50	7.50	qfq	15,166,860	113,974,625	-1.57%
2024-10-15	7.67	7.89	7.57	7.62	7.62	qfq	17,752,100	137,513,294	-1.42%
2024-10-14	7.42	7.74	7.30	7.73	7.73	qfq	19,401,526	146,293,922	4.18%
2024-10-11	7.84	7.85	7.32	7.42	7.42	qfq	18,104,790	136,577,932	-5.36%
2024-10-10	7.86	8.19	7.68	7.84	7.84	qfq	25,160,024	199,516,747	-0.25%
2024-10-09	8.72	8.72	7.85	7.86	7.86	qfq	42,077,243	347,626,256	-9.86%
2024-10-08	8.72	8.72	7.95	8.72	8.72	qfq	56,885,144	484,013,486	9.96%
2024-09-30	7.50	7.93	7.30	7.93	7.93	qfq	49,682,844	381,986,873	9.99%
2024-09-27	6.98	7.31	6.94	7.21	7.21	qfq	29,836,262	212,503,180	4.04%
2024-09-26	6.77	6.93	6.71	6.93	6.93	qfq	16,635,659	114,016,073	2.36%
2024-09-25	6.80	6.95	6.74	6.77	6.77	qfq	19,716,459	134,964,788	-0.15%
2024-09-24	6.66	6.79	6.55	6.78	6.78	qfq	17,145,360	114,854,400	1.50%
2024-09-23	6.65	6.76	6.56	6.68	6.68	qfq	13,657,460	91,287,379	1.21%
2024-09-20	6.55	6.78	6.51	6.60	6.60	qfq	17,496,880	115,593,314	1.23%
2024-09-19	6.42	6.54	6.37	6.52	6.52	qfq	11,262,900	73,022,826	2.19%
2024-09-18	6.45	6.50	6.25	6.38	6.38	qfq	8,615,500	54,648,150	-1.09%
2024-09-13	6.66	6.66	6.45	6.45	6.45	qfq	8,929,600	58,212,590	-2.12%
2024-09-12	6.70	6.79	6.58	6.59	6.59	qfq	10,156,800	67,520,631	-1.20%
2024-09-11	6.88	6.88	6.66	6.67	6.67	qfq	11,261,380	75,760,877	-3.19%
2024-09-10	6.87	6.92	6.65	6.89	6.89	qfq	14,564,220	98,607,030	0.15%
2024-09-09	7.05	7.05	6.83	6.88	6.88	qfq	15,353,619	106,321,635	-1.71%
2024-09-06	7.09	7.17	6.96	7.00	7.00	qfq	14,917,520	105,116,434	-2.37%
2024-09-05	7.10	7.25	7.00	7.17	7.17	qfq	20,898,840	149,084,431	1.27%
2024-09-04	7.19	7.29	7.00	7.08	7.08	qfq	25,751,460	182,685,728	-1.94%
2024-09-03	7.10	7.40	7.06	7.22	7.22	qfq	34,679,009	251,186,557	1.12%
2024-09-02	7.03	7.31	7.03	7.14	7.14	qfq	42,783,110	306,620,937	1.13%
2024-08-30	7.02	7.23	6.98	7.06	7.06	qfq	53,292,819	378,072,275	2.62%
2024-08-29	6.22	6.88	6.18	6.88	6.88	qfq	28,972,850	193,932,070	10.08%
2024-08-28	6.28	6.36	6.15	6.25	6.25	qfq	9,221,220	57,513,972	-1.26%
2024-08-27	6.64	6.64	6.31	6.33	6.33	qfq	12,671,780	81,417,344	-4.95%
2024-08-26	6.54	6.70	6.50	6.66	6.66	qfq	11,484,700	75,928,152	1.83%
2024-08-23	6.45	6.60	6.30	6.54	6.54	qfq	11,998,263	77,498,457	0.62%
2024-08-22	6.69	6.76	6.49	6.50	6.50	qfq	19,293,440	127,182,096	-4.27%
2024-08-21	6.82	7.00	6.77	6.79	6.79	qfq	23,928,528	164,256,577	-2.02%
2024-08-20	6.73	7.33	6.72	6.93	6.93	qfq	36,918,354	258,349,310	4.05%
2024-08-19	6.81	6.83	6.64	6.66	6.66	qfq	10,209,713	68,598,168	-2.35%
2024-08-16	6.73	6.89	6.70	6.82	6.82	qfq	15,121,561	103,016,462	1.64%
2024-08-15	6.52	6.75	6.47	6.71	6.71	qfq	12,780,335	85,045,777	2.29%
2024-08-14	6.52	6.60	6.49	6.56	6.56	qfq	6,829,940	44,814,208	0.77%
2024-08-13	6.43	6.53	6.40	6.51	6.51	qfq	5,113,337	33,067,991	1.24%
2024-08-12	6.51	6.55	6.40	6.43	6.43	qfq	6,704,588	43,333,781	-1.98%
2024-08-09	6.56	6.64	6.53	6.56	6.56	qfq	8,140,441	53,624,825	0.92%
2024-08-08	6.49	6.62	6.43	6.50	6.50	qfq	8,967,573	58,349,053	-0.76%
2024-08-07	6.46	6.74	6.43	6.55	6.55	qfq	11,684,460	76,986,012	1.39%
2024-08-06	6.50	6.55	6.37	6.46	6.46	qfq	6,884,460	44,309,710	1.57%
2024-08-05	6.66	6.70	6.36	6.36	6.36	qfq	12,935,565	84,384,929	-5.07%
2024-08-02	6.82	6.90	6.68	6.70	6.70	qfq	10,322,082	70,067,119	-2.90%
2024-08-01	6.87	6.96	6.83	6.90	6.90	qfq	11,503,100	79,326,720	0.58%
2024-07-31	6.55	6.89	6.54	6.86	6.86	qfq	13,217,134	89,512,503	3.63%
2024-07-30	6.52	6.64	6.44	6.62	6.62	qfq	7,468,300	49,000,662	1.07%
2024-07-29	6.53	6.60	6.47	6.55	6.55	qfq	6,668,743	43,544,524	0.61%
2024-07-26	6.38	6.55	6.38	6.51	6.51	qfq	7,184,040	46,633,855	2.04%
2024-07-25	6.41	6.48	6.27	6.38	6.38	qfq	9,216,440	58,757,170	-1.69%
2024-07-24	6.60	6.71	6.49	6.49	6.49	qfq	9,911,420	65,237,538	-1.96%
2024-07-23	6.82	6.84	6.62	6.62	6.62	qfq	9,703,885	65,206,782	-2.79%
2024-07-22	6.82	6.86	6.69	6.81	6.81	qfq	9,733,860	65,981,348	0.44%
2024-07-19	6.70	6.88	6.68	6.78	6.78	qfq	10,258,900	69,813,691	0.59%
2024-07-18	6.80	6.85	6.55	6.74	6.74	qfq	13,569,857	90,714,225	-2.60%
2024-07-17	7.09	7.16	6.91	6.92	6.92	qfq	11,234,089	78,772,780	-3.08%
2024-07-16	6.99	7.18	6.96	7.14	7.14	qfq	11,139,274	78,987,002	1.56%
2024-07-15	7.16	7.21	6.98	7.03	7.03	qfq	13,101,040	92,512,525	-1.82%
2024-07-12	7.10	7.20	7.03	7.16	7.16	qfq	15,082,760	107,343,681	0.14%
2024-07-11	7.00	7.15	6.88	7.15	7.15	qfq	22,068,568	155,608,267	3.77%
2024-07-10	6.85	6.97	6.78	6.89	6.89	qfq	14,661,088	100,973,753	0.44%
2024-07-09	6.48	6.87	6.46	6.86	6.86	qfq	21,364,349	143,053,301	5.54%
2024-07-08	6.69	6.73	6.47	6.50	6.50	qfq	12,005,260	78,864,515	-2.84%
2024-07-05	6.78	6.82	6.62	6.69	6.69	qfq	14,532,100	97,383,778	-2.05%
2024-07-04	6.97	7.13	6.81	6.83	6.83	qfq	15,815,980	110,320,376	-2.15%
2024-07-03	7.05	7.10	6.93	6.98	6.98	qfq	13,828,895	96,941,901	-1.97%
2024-07-02	7.18	7.22	7.07	7.12	7.12	qfq	14,430,735	102,856,167	-1.39%
2024-07-01	7.30	7.31	7.08	7.22	7.22	qfq	15,909,340	114,213,039	-1.10%
2024-06-28	7.07	7.46	6.98	7.30	7.30	qfq	26,462,636	192,659,241	3.55%
2024-06-27	7.18	7.36	7.04	7.05	7.05	qfq	19,020,800	136,815,044	-2.62%
2024-06-26	7.05	7.25	6.83	7.24	7.24	qfq	22,439,660	158,732,614	2.84%
2024-06-25	7.32	7.38	6.96	7.04	7.04	qfq	23,851,346	168,965,125	-2.90%
2024-06-24	7.44	7.73	7.22	7.25	7.25	qfq	28,045,280	209,669,516	-3.72%
2024-06-21	7.61	7.64	7.10	7.53	7.53	qfq	30,403,607	227,626,492	-3.46%
2024-06-20	7.95	8.16	7.80	7.80	7.80	qfq	31,463,133	250,623,489	-3.94%
2024-06-19	8.05	8.24	7.90	8.12	8.12	qfq	39,624,712	319,520,019	-0.12%
2024-06-18	8.31	8.32	8.10	8.13	8.13	qfq	45,426,528	370,961,449	-2.63%
2024-06-17	8.03	8.48	8.03	8.35	8.35	qfq	62,080,077	511,210,794	3.99%
2024-06-14	7.95	8.12	7.78	8.03	8.03	qfq	48,215,508	383,587,357	-1.83%
2024-06-13	8.06	8.70	7.94	8.18	8.18	qfq	75,799,263	622,144,037	0.25%
2024-06-12	8.00	8.22	7.89	8.16	8.16	qfq	64,488,649	520,460,030	-1.45%
2024-06-11	7.71	8.45	7.61	8.28	8.28	qfq	83,324,300	676,128,813	5.48%
2024-06-07	7.75	8.22	7.63	7.85	7.85	qfq	94,512,780	745,574,788	3.02%
2024-06-06	6.93	7.62	6.93	7.62	7.62	qfq	42,819,013	324,739,578	9.96%
2024-06-05	7.17	7.30	6.92	6.93	6.93	qfq	23,682,940	167,286,618	-4.28%
2024-06-04	7.50	7.52	7.14	7.24	7.24	qfq	35,201,446	255,978,299	-5.24%
2024-06-03	7.40	7.75	7.32	7.64	7.64	qfq	44,268,269	332,243,519	2.83%
2024-05-31	7.16	7.66	7.16	7.43	7.43	qfq	42,605,848	318,661,406	2.20%
2024-05-30	6.97	7.44	6.78	7.27	7.27	qfq	34,341,501	246,192,677	5.82%
2024-05-29	6.94	7.05	6.84	6.87	6.87	qfq	7,891,520	54,661,679	-0.43%
2024-05-28	6.96	7.12	6.89	6.90	6.90	qfq	9,963,680	69,633,346	-1.43%
2024-05-27	7.06	7.06	6.72	7.00	7.00	qfq	10,001,740	68,699,246	1.01%
2024-05-24	7.09	7.18	6.92	6.93	6.93	qfq	10,974,880	77,168,280	-3.08%
2024-05-23	7.16	7.36	7.12	7.15	7.15	qfq	13,330,481	96,260,282	-1.11%
2024-05-22	7.09	7.24	7.06	7.23	7.23	qfq	8,126,373	58,435,060	1.12%
2024-05-21	7.15	7.28	7.12	7.15	7.15	qfq	7,409,620	53,096,204	-0.56%
2024-05-20	7.22	7.27	7.13	7.19	7.19	qfq	7,505,040	54,021,011	-0.28%
2024-05-17	7.08	7.21	6.99	7.21	7.21	qfq	10,209,373	72,743,098	1.84%
2024-05-16	6.92	7.13	6.92	7.08	7.08	qfq	9,225,782	65,232,025	1.58%
2024-05-15	6.97	7.11	6.88	6.97	6.97	qfq	8,235,572	57,663,882	-0.57%
2024-05-14	7.03	7.22	6.90	7.01	7.01	qfq	7,805,800	55,108,878	0.29%
2024-05-13	7.15	7.15	6.90	6.99	6.99	qfq	8,097,400	56,825,738	-2.37%
2024-05-10	7.35	7.35	7.14	7.16	7.16	qfq	8,451,600	60,754,745	-2.05%
2024-05-09	7.31	7.38	7.29	7.31	7.31	qfq	7,277,101	53,411,931	1.11%
2024-05-08	7.41	7.45	7.23	7.23	7.23	qfq	6,850,628	50,013,811	-2.43%
2024-05-07	7.30	7.50	7.28	7.41	7.41	qfq	10,490,500	77,598,190	1.09%
2024-05-06	7.43	7.48	7.31	7.33	7.33	qfq	10,234,661	75,521,448	-0.14%
2024-04-30	7.37	7.45	7.20	7.34	7.34	qfq	11,291,433	82,712,990	-0.54%
2024-04-29	7.20	7.47	7.19	7.38	7.38	qfq	16,700,458	123,192,918	3.07%
2024-04-26	7.11	7.22	7.01	7.16	7.16	qfq	10,721,658	76,614,348	1.27%
2024-04-25	7.11	7.17	7.00	7.07	7.07	qfq	8,310,380	58,963,046	-0.70%
2024-04-24	6.81	7.12	6.81	7.12	7.12	qfq	11,967,800	83,978,179	4.40%
2024-04-23	6.80	6.91	6.77	6.82	6.82	qfq	8,126,460	55,583,815	0.44%
2024-04-22	6.80	6.88	6.58	6.79	6.79	qfq	7,526,500	50,824,439	-0.59%
2024-04-19	7.00	7.01	6.76	6.83	6.83	qfq	11,117,080	76,258,675	-2.57%
2024-04-18	7.07	7.19	6.82	7.01	7.01	qfq	13,055,281	91,519,130	0.29%
2024-04-17	6.49	6.99	6.48	6.99	6.99	qfq	15,936,732	108,967,739	8.71%
2024-04-16	7.09	7.09	6.43	6.43	6.43	qfq	20,301,867	133,913,515	-9.94%
2024-04-15	7.45	7.46	6.90	7.14	7.14	qfq	17,996,372	128,467,627	-3.64%
2024-04-12	7.51	7.60	7.40	7.41	7.41	qfq	10,271,884	77,194,460	-1.33%
2024-04-11	7.50	7.66	7.45	7.51	7.51	qfq	10,654,544	80,656,899	-0.27%
2024-04-10	7.85	7.87	7.47	7.53	7.53	qfq	14,967,301	114,112,432	-4.80%
2024-04-09	7.82	8.18	7.74	7.91	7.91	qfq	12,631,460	99,770,197	0.89%
2024-04-08	8.15	8.15	7.81	7.84	7.84	qfq	20,453,391	163,205,644	-4.85%
2024-04-03	8.17	8.28	7.86	8.24	8.24	qfq	29,859,561	242,526,911	1.48%
2024-04-02	8.20	8.40	8.00	8.12	8.12	qfq	24,483,174	199,160,435	-0.98%
2024-04-01	8.30	8.38	8.14	8.20	8.20	qfq	26,655,240	218,901,175	0.49%
2024-03-29	7.93	8.37	7.81	8.16	8.16	qfq	44,204,089	355,414,614	0.12%
2024-03-28	7.39	8.15	7.36	8.15	8.15	qfq	38,823,879	310,577,434	9.99%
2024-03-27	7.85	7.93	7.37	7.41	7.41	qfq	19,101,746	145,345,680	-6.79%
2024-03-26	7.98	8.18	7.81	7.95	7.95	qfq	17,532,671	139,984,064	-1.49%
2024-03-25	8.50	8.50	8.06	8.07	8.07	qfq	18,980,424	156,852,952	-4.27%
2024-03-22	8.42	8.51	8.33	8.43	8.43	qfq	18,997,501	159,969,453	0.00%
2024-03-21	8.55	8.59	8.37	8.43	8.43	qfq	19,336,265	163,662,903	-0.94%
2024-03-20	8.46	8.65	8.43	8.51	8.51	qfq	19,305,660	163,942,722	0.12%
2024-03-19	8.62	8.65	8.50	8.50	8.50	qfq	27,270,656	233,384,084	-1.73%
2024-03-18	8.47	8.66	8.37	8.65	8.65	qfq	44,230,699	377,025,677	1.41%
2024-03-15	8.35	8.57	8.21	8.53	8.53	qfq	46,777,743	395,183,817	4.92%
2024-03-14	8.19	8.32	7.98	8.13	8.13	qfq	22,893,299	186,367,912	-2.17%
2024-03-13	8.40	8.43	8.26	8.31	8.31	qfq	23,439,402	195,423,101	-0.24%
2024-03-12	8.41	8.53	8.25	8.33	8.33	qfq	31,450,019	262,978,846	-1.54%
2024-03-11	8.31	8.58	8.12	8.46	8.46	qfq	38,323,022	320,509,690	0.71%
2024-03-08	8.05	8.65	7.97	8.40	8.40	qfq	47,677,023	399,003,061	2.82%
2024-03-07	8.51	8.77	8.15	8.17	8.17	qfq	56,616,873	479,363,614	-4.33%
2024-03-06	8.73	9.10	8.50	8.54	8.54	qfq	94,865,104	831,950,573	0.59%
2024-03-05	7.90	8.49	7.81	8.49	8.49	qfq	50,714,403	423,599,921	9.97%
2024-03-04	7.56	7.79	7.52	7.72	7.72	qfq	24,481,964	187,985,006	0.92%
2024-03-01	7.60	7.70	7.46	7.65	7.65	qfq	26,562,553	201,695,418	1.86%
2024-02-29	7.15	7.51	7.15	7.51	7.51	qfq	26,988,773	199,742,021	4.60%
2024-02-28	7.85	8.10	7.17	7.18	7.18	qfq	43,760,072	337,837,204	-7.71%
2024-02-27	7.39	7.93	7.32	7.78	7.78	qfq	45,704,252	348,659,217	1.04%
2024-02-26	7.43	7.93	7.25	7.70	7.70	qfq	58,189,092	442,971,051	6.80%
2024-02-23	6.59	7.21	6.59	7.21	7.21	qfq	28,021,069	195,049,612	10.08%
2024-02-22	6.40	6.59	6.40	6.55	6.55	qfq	16,307,581	106,188,980	2.34%
2024-02-21	6.27	6.60	6.20	6.40	6.40	qfq	18,738,196	121,086,588	0.79%
2024-02-20	6.36	6.38	6.11	6.35	6.35	qfq	15,485,739	96,858,232	-0.94%
2024-02-19	6.02	6.42	6.02	6.41	6.41	qfq	22,580,807	140,344,578	9.76%
2024-02-08	5.45	5.86	5.40	5.84	5.84	qfq	15,104,412	85,622,752	7.95%
2024-02-07	5.61	5.73	5.35	5.41	5.41	qfq	16,326,949	90,649,763	-1.99%
2024-02-06	5.32	5.76	4.89	5.52	5.52	qfq	16,799,540	88,784,446	2.99%
2024-02-05	5.94	5.96	5.36	5.36	5.36	qfq	16,862,904	92,820,030	-10.07%
2024-02-02	6.47	6.56	5.82	5.96	5.96	qfq	16,081,333	98,388,787	-7.88%
2024-02-01	6.49	6.64	6.33	6.47	6.47	qfq	10,372,035	67,277,855	-0.31%
2024-01-31	6.85	6.94	6.46	6.49	6.49	qfq	11,148,855	74,089,951	-6.21%
2024-01-30	7.22	7.25	6.92	6.92	6.92	qfq	7,729,300	54,767,995	-4.02%
2024-01-29	7.55	7.61	7.21	7.21	7.21	qfq	7,623,132	55,936,991	-4.12%
2024-01-26	7.56	7.63	7.49	7.52	7.52	qfq	8,447,674	63,886,051	-0.66%
2024-01-25	7.36	7.60	7.28	7.57	7.57	qfq	10,635,865	79,606,615	2.99%
2024-01-24	7.39	7.43	7.08	7.35	7.35	qfq	9,532,129	69,181,883	-0.14%
2024-01-23	7.28	7.41	7.15	7.36	7.36	qfq	7,749,460	56,661,362	1.10%
2024-01-22	7.90	7.93	7.16	7.28	7.28	qfq	11,676,776	87,884,230	-7.26%
2024-01-19	7.93	8.08	7.85	7.85	7.85	qfq	7,525,800	59,748,134	-0.63%
2024-01-18	7.94	8.05	7.68	7.90	7.90	qfq	13,601,660	106,270,638	-1.99%
2024-01-17	8.30	8.48	8.06	8.06	8.06	qfq	17,552,359	144,307,784	-5.06%
2024-01-16	8.38	8.98	8.38	8.49	8.49	qfq	25,939,906	222,712,892	4.04%
2024-01-15	8.07	8.28	8.04	8.16	8.16	qfq	7,036,796	57,509,961	0.99%
2024-01-12	8.18	8.25	8.08	8.08	8.08	qfq	4,990,222	40,712,274	-1.22%
2024-01-11	8.00	8.22	7.98	8.18	8.18	qfq	6,117,322	49,697,507	2.25%
2024-01-10	8.23	8.23	7.94	8.00	8.00	qfq	6,990,000	56,198,386	-2.91%
2024-01-09	8.26	8.38	8.15	8.24	8.24	qfq	5,331,869	43,982,308	0.37%
2024-01-08	8.37	8.43	8.21	8.21	8.21	qfq	5,373,687	44,492,712	-1.91%
2024-01-05	8.55	8.60	8.32	8.37	8.37	qfq	6,576,432	55,522,155	-2.22%
2024-01-04	8.60	8.62	8.52	8.56	8.56	qfq	4,480,427	38,350,956	-0.70%
2024-01-03	8.67	8.73	8.50	8.62	8.62	qfq	6,737,541	57,963,740	-0.92%
2024-01-02	8.78	8.80	8.70	8.70	8.70	qfq	6,603,000	57,701,212	-0.80%
2023-12-29	8.56	8.77	8.56	8.77	8.77	qfq	8,763,553	76,480,051	2.33%
2023-12-28	8.43	8.63	8.36	8.57	8.57	qfq	8,193,305	69,889,038	1.54%
2023-12-27	8.32	8.47	8.30	8.44	8.44	qfq	5,948,380	49,994,867	1.44%
2023-12-26	8.54	8.55	8.27	8.32	8.32	qfq	9,234,315	77,301,759	-2.58%
2023-12-25	8.60	8.64	8.51	8.54	8.54	qfq	5,062,131	43,412,790	-0.70%
2023-12-22	8.80	8.83	8.60	8.60	8.60	qfq	8,217,610	71,464,571	-2.16%
2023-12-21	8.70	8.84	8.56	8.79	8.79	qfq	9,452,870	82,268,460	-0.11%
2023-12-20	8.94	8.99	8.71	8.80	8.80	qfq	7,967,057	70,681,761	-1.46%
2023-12-19	8.89	8.97	8.83	8.93	8.93	qfq	6,851,819	60,969,397	0.45%
2023-12-18	9.04	9.04	8.84	8.89	8.89	qfq	8,861,403	78,986,743	-1.66%
2023-12-15	9.10	9.18	9.01	9.04	9.04	qfq	11,942,160	108,189,838	-1.63%
2023-12-14	9.03	9.57	9.03	9.19	9.19	qfq	18,241,817	169,131,178	1.66%
2023-12-13	9.20	9.21	9.04	9.04	9.04	qfq	11,392,750	103,817,435	-1.85%
2023-12-12	9.13	9.34	9.13	9.21	9.21	qfq	13,710,396	126,534,768	0.00%
2023-12-11	9.29	9.37	9.01	9.21	9.21	qfq	24,505,673	224,146,192	-3.05%
2023-12-08	9.41	9.69	9.38	9.50	9.50	qfq	21,746,872	207,275,452	0.85%
2023-12-07	9.55	9.66	9.40	9.42	9.42	qfq	17,123,561	162,359,614	-1.46%
2023-12-06	9.70	10.10	9.54	9.56	9.56	qfq	29,934,853	291,256,346	3.02%
2023-12-05	9.54	9.58	9.27	9.28	9.28	qfq	15,804,293	148,092,705	-3.63%
2023-12-04	9.44	9.81	9.40	9.63	9.63	qfq	22,647,509	218,823,189	2.01%
2023-12-01	9.31	9.46	9.19	9.44	9.44	qfq	12,657,683	118,500,252	1.72%
2023-11-30	9.49	9.52	9.19	9.28	9.28	qfq	20,202,224	188,361,293	-2.52%
2023-11-29	9.66	9.82	9.52	9.52	9.52	qfq	15,933,674	153,740,203	-2.06%
2023-11-28	9.65	9.84	9.55	9.72	9.72	qfq	16,854,285	163,290,414	0.41%
2023-11-27	9.93	10.04	9.57	9.68	9.68	qfq	27,341,476	266,315,848	-3.59%
2023-11-24	10.30	10.32	10.04	10.04	10.04	qfq	28,400,259	287,814,926	-3.09%
2023-11-23	10.11	10.39	9.95	10.36	10.36	qfq	45,956,031	471,858,380	2.47%
2023-11-22	9.98	10.34	9.86	10.11	10.11	qfq	40,878,998	412,649,041	1.10%
2023-11-21	10.31	10.36	9.96	10.00	10.00	qfq	36,273,024	367,742,185	-2.82%
2023-11-20	10.34	10.60	10.27	10.29	10.29	qfq	55,362,557	574,908,692	-0.29%
2023-11-17	9.75	10.78	9.72	10.32	10.32	qfq	63,117,079	641,235,071	5.09%
2023-11-16	9.87	9.98	9.71	9.82	9.82	qfq	20,160,843	198,909,048	-0.61%
2023-11-15	9.89	10.00	9.80	9.88	9.88	qfq	27,253,524	269,059,010	-0.60%
2023-11-14	9.51	10.20	9.49	9.94	9.94	qfq	48,716,093	482,984,236	3.65%
2023-11-13	9.61	9.71	9.52	9.59	9.59	qfq	18,899,590	181,570,290	0.10%
2023-11-10	9.57	9.71	9.44	9.58	9.58	qfq	21,222,507	203,694,849	0.31%
2023-11-09	9.65	9.84	9.45	9.55	9.55	qfq	25,229,857	242,333,644	-2.15%
2023-11-08	9.86	9.87	9.64	9.76	9.76	qfq	36,195,120	352,610,376	-1.91%
2023-11-07	9.86	10.09	9.85	9.95	9.95	qfq	41,116,437	410,362,854	-0.40%
2023-11-06	9.79	10.06	9.76	9.99	9.99	qfq	48,233,724	478,441,929	1.32%
2023-11-03	9.65	10.22	9.54	9.86	9.86	qfq	54,769,439	539,203,244	2.28%
2023-11-02	9.90	10.37	9.62	9.64	9.64	qfq	69,811,946	694,718,959	0.42%
2023-11-01	9.47	9.68	9.30	9.60	9.60	qfq	31,474,589	299,296,052	2.13%
2023-10-31	9.57	9.69	9.30	9.40	9.40	qfq	27,313,073	258,154,561	-2.19%
2023-10-30	9.45	9.78	9.33	9.61	9.61	qfq	36,062,733	345,671,493	1.16%
2023-10-27	9.64	9.65	9.45	9.50	9.50	qfq	36,064,165	343,268,953	-1.66%
2023-10-26	9.30	9.75	9.30	9.66	9.66	qfq	57,054,356	548,778,938	2.01%
2023-10-25	9.21	9.66	9.13	9.47	9.47	qfq	66,977,739	630,432,164	-0.94%
2023-10-24	8.95	9.79	8.65	9.56	9.56	qfq	87,654,525	837,132,192	7.42%
2023-10-23	8.69	9.48	8.64	8.90	8.90	qfq	26,459,417	239,792,823	1.95%
2023-10-20	9.00	9.12	8.71	8.73	8.73	qfq	28,404,857	252,107,064	-4.17%
2023-10-19	8.71	9.60	8.68	9.11	9.11	qfq	45,824,502	422,491,897	4.35%
2023-10-18	8.96	8.98	8.73	8.73	8.73	qfq	11,492,434	101,238,292	-2.68%
2023-10-17	9.02	9.12	8.89	8.97	8.97	qfq	12,174,677	109,300,049	-0.99%
2023-10-16	9.24	9.24	8.99	9.06	9.06	qfq	20,523,667	186,377,098	-2.89%
2023-10-13	9.03	9.51	8.98	9.33	9.33	qfq	33,769,788	313,196,254	2.98%
2023-10-12	9.02	9.10	8.97	9.06	9.06	qfq	11,003,260	99,528,461	0.33%
2023-10-11	8.93	9.10	8.87	9.03	9.03	qfq	13,834,024	124,464,879	1.01%
2023-10-10	8.78	8.95	8.78	8.94	8.94	qfq	11,023,440	98,112,951	1.82%
2023-10-09	8.72	8.84	8.68	8.78	8.78	qfq	9,557,586	83,827,535	0.57%
2023-09-28	8.40	8.79	8.40	8.73	8.73	qfq	18,032,149	155,940,585	4.43%
2023-09-27	8.53	8.57	8.36	8.36	8.36	qfq	11,409,819	96,367,673	-1.88%
2023-09-26	8.64	8.71	8.51	8.52	8.52	qfq	8,174,282	70,259,972	-2.07%
2023-09-25	8.79	8.88	8.65	8.70	8.70	qfq	10,314,957	90,129,323	-1.36%
2023-09-22	8.52	8.83	8.45	8.82	8.82	qfq	13,733,900	119,684,312	3.40%
2023-09-21	8.55	8.60	8.43	8.53	8.53	qfq	7,106,520	60,536,588	0.24%
2023-09-20	8.63	8.73	8.51	8.51	8.51	qfq	7,032,220	60,383,886	-1.39%
2023-09-19	8.86	8.89	8.60	8.63	8.63	qfq	10,329,540	89,619,317	-2.71%
2023-09-18	8.72	8.96	8.70	8.87	8.87	qfq	10,656,964	94,590,488	0.23%
2023-09-15	8.98	9.06	8.82	8.85	8.85	qfq	13,776,349	122,855,643	-1.45%
2023-09-14	8.95	9.22	8.91	8.98	8.98	qfq	16,414,700	148,785,163	0.34%
2023-09-13	9.04	9.16	8.88	8.95	8.95	qfq	15,295,384	137,431,505	-1.86%
2023-09-12	9.17	9.34	9.07	9.12	9.12	qfq	14,044,953	128,612,778	-0.65%
2023-09-11	9.24	9.34	9.11	9.18	9.18	qfq	21,007,912	193,112,315	-1.71%
2023-09-08	9.25	9.53	9.18	9.34	9.34	qfq	28,806,020	269,509,074	-2.10%
2023-09-07	9.10	9.92	8.94	9.54	9.54	qfq	48,892,709	459,952,803	3.36%
2023-09-06	8.98	9.29	8.92	9.23	9.23	qfq	23,045,016	211,194,652	2.21%
2023-09-05	9.19	9.25	9.00	9.03	9.03	qfq	16,713,909	152,241,810	-1.74%
2023-09-04	8.83	9.23	8.82	9.19	9.19	qfq	24,669,992	222,942,334	3.72%
2023-09-01	8.87	9.01	8.81	8.86	8.86	qfq	15,086,190	133,961,429	-1.23%
2023-08-31	8.65	9.05	8.54	8.97	8.97	qfq	26,579,971	236,570,554	2.75%
2023-08-30	8.61	9.03	8.61	8.73	8.73	qfq	22,236,850	195,582,896	2.46%
2023-08-29	8.14	8.57	8.14	8.52	8.52	qfq	13,627,428	115,078,512	3.65%
2023-08-28	8.65	8.67	8.20	8.22	8.22	qfq	9,046,569	76,019,337	-0.12%
2023-08-25	8.52	8.53	8.17	8.23	8.23	qfq	10,338,043	85,836,811	-3.63%
2023-08-24	8.55	8.68	8.45	8.54	8.54	qfq	6,778,534	58,051,847	-0.35%
2023-08-23	8.75	8.75	8.55	8.57	8.57	qfq	5,549,265	47,865,867	-2.06%
2023-08-22	8.66	8.80	8.53	8.75	8.75	qfq	8,347,942	72,378,794	0.57%
2023-08-21	8.67	8.83	8.65	8.70	8.70	qfq	5,940,140	51,988,585	0.23%
2023-08-18	8.85	8.95	8.67	8.68	8.68	qfq	5,921,120	52,086,643	-2.25%
2023-08-17	8.81	8.99	8.70	8.88	8.88	qfq	6,364,956	56,282,067	0.91%
2023-08-16	8.83	8.90	8.77	8.80	8.80	qfq	4,578,648	40,450,651	-0.68%
2023-08-15	9.00	9.09	8.82	8.86	8.86	qfq	5,360,957	47,773,199	-1.56%
2023-08-14	8.80	9.03	8.78	9.00	9.00	qfq	6,472,400	57,686,960	0.78%
2023-08-11	9.12	9.16	8.92	8.93	8.93	qfq	7,860,300	70,799,435	-2.08%
2023-08-10	9.17	9.21	9.10	9.12	9.12	qfq	5,505,409	50,282,082	-0.55%
2023-08-09	9.30	9.30	9.14	9.17	9.17	qfq	8,117,211	74,556,835	-1.50%
2023-08-08	9.40	9.49	9.25	9.31	9.31	qfq	10,765,105	100,567,774	-1.38%
2023-08-07	9.25	9.48	9.25	9.44	9.44	qfq	13,429,706	126,375,376	1.29%
2023-08-04	9.15	9.37	9.15	9.32	9.32	qfq	10,786,165	100,278,941	1.30%
2023-08-03	9.34	9.36	9.15	9.20	9.20	qfq	9,688,800	89,315,097	-1.60%
2023-08-02	9.28	9.38	9.27	9.35	9.35	qfq	8,466,957	78,967,663	-0.11%
2023-08-01	9.27	9.36	9.19	9.36	9.36	qfq	10,288,298	95,516,729	1.08%
2023-07-31	9.24	9.34	9.16	9.26	9.26	qfq	8,713,570	80,818,068	0.11%
2023-07-28	9.12	9.27	9.12	9.25	9.25	qfq	8,073,399	74,304,988	0.22%
2023-07-27	9.30	9.45	9.20	9.23	9.23	qfq	9,313,460	86,641,141	-1.49%
2023-07-26	9.46	9.52	9.34	9.37	9.37	qfq	10,253,576	96,287,679	-1.37%
2023-07-25	9.50	9.54	9.36	9.50	9.50	qfq	13,134,642	124,329,765	1.39%
2023-07-24	9.13	9.45	9.01	9.37	9.37	qfq	12,459,947	116,450,118	0.64%
2023-07-21	9.15	9.59	9.15	9.31	9.31	qfq	15,244,174	143,469,722	0.43%
2023-07-20	9.45	9.57	9.23	9.27	9.27	qfq	20,118,607	188,062,982	-3.34%
2023-07-19	9.64	9.85	9.51	9.59	9.59	qfq	21,724,668	209,241,788	-1.84%
2023-07-18	9.58	10.20	9.57	9.77	9.77	qfq	36,586,865	362,455,475	2.09%