SECURITY DETAIL · RAW DATA

圣阳股份002580.SZ

ASZSECNYSTOCK

最近收盘价15.512026-07-17

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）34,649,657

成交额（元）556,697,746

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-12	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.057	—	—	—	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	16.51	16.96	15.33	15.51	15.51	qfq	34,649,657	556,697,746	-6.06%
2026-07-16	16.80	17.01	16.36	16.51	16.51	qfq	24,519,736	407,366,521	-2.65%
2026-07-15	17.40	17.62	16.95	16.96	16.96	qfq	23,657,509	407,436,025	-2.81%
2026-07-14	17.14	17.46	16.62	17.45	17.45	qfq	24,719,362	422,485,819	1.75%
2026-07-13	18.16	18.19	17.05	17.15	17.15	qfq	30,152,574	526,297,585	-6.69%
2026-07-10	17.95	18.98	17.74	18.38	18.38	qfq	48,672,132	896,213,778	3.08%
2026-07-09	18.13	18.13	16.89	17.83	17.83	qfq	40,965,193	716,141,734	0.17%
2026-07-08	18.61	18.78	17.79	17.80	17.80	qfq	48,828,098	882,773,454	-5.22%
2026-07-07	19.44	20.35	18.71	18.78	18.78	qfq	56,176,508	1,090,271,261	-2.29%
2026-07-06	20.81	20.96	19.18	19.22	19.22	qfq	57,748,618	1,153,746,068	-6.38%
2026-07-03	21.80	22.00	20.50	20.53	20.53	qfq	74,145,286	1,544,758,616	-7.44%
2026-07-02	20.00	22.18	19.80	22.18	22.18	qfq	73,647,675	1,548,160,394	10.02%
2026-07-01	20.16	20.59	19.50	20.16	20.16	qfq	69,279,045	1,385,103,773	0.00%
2026-06-30	20.84	21.17	19.80	20.16	20.16	qfq	66,523,825	1,344,386,818	-2.66%
2026-06-29	21.78	21.88	20.49	20.71	20.71	qfq	84,237,248	1,759,118,713	-8.97%
2026-06-26	24.94	24.96	22.75	22.75	22.75	qfq	90,535,478	2,122,483,991	-10.01%
2026-06-25	25.99	27.50	24.70	25.28	25.28	qfq	171,531,748	4,484,032,937	-0.90%
2026-06-24	23.88	25.51	23.60	25.51	25.51	qfq	130,564,405	3,205,967,285	10.00%
2026-06-23	21.50	23.19	21.25	23.19	23.19	qfq	61,261,182	1,398,178,904	10.01%
2026-06-22	20.46	21.10	20.13	21.08	21.08	qfq	57,016,193	1,180,462,975	2.33%
2026-06-18	21.50	21.59	20.50	20.60	20.60	qfq	54,917,597	1,141,774,114	-3.29%
2026-06-17	21.86	22.50	21.16	21.30	21.30	qfq	71,710,592	1,560,171,945	-1.39%
2026-06-16	22.00	22.35	21.42	21.60	21.60	qfq	70,915,386	1,550,305,705	-0.05%
2026-06-15	21.01	21.64	20.90	21.61	21.61	qfq	52,693,183	1,126,913,759	4.25%
2026-06-12	20.70	21.24	20.53	20.73	20.73	qfq	46,827,400	977,006,621	1.02%
2026-06-11	20.55	21.60	20.06	20.52	20.48	qfq	55,732,725	1,149,950,341	-0.87%
2026-06-10	21.17	21.66	20.51	20.70	20.66	qfq	42,554,636	890,726,480	-3.18%
2026-06-09	21.11	21.44	20.41	21.38	21.34	qfq	51,171,882	1,075,498,362	2.79%
2026-06-08	21.10	21.85	20.46	20.80	20.76	qfq	50,245,476	1,060,666,975	-4.81%
2026-06-05	23.10	23.22	21.76	21.85	21.81	qfq	75,209,973	1,667,634,019	-5.37%
2026-06-04	23.57	24.03	22.83	23.09	23.04	qfq	80,838,606	1,883,109,578	-5.02%
2026-06-03	25.01	25.78	24.30	24.31	24.26	qfq	115,937,675	2,873,944,792	-9.83%
2026-06-02	28.00	28.49	26.00	26.96	26.91	qfq	159,454,489	4,350,657,767	0.94%
2026-06-01	24.31	26.71	24.31	26.71	26.66	qfq	55,375,992	1,445,251,132	10.01%
2026-05-29	23.62	24.89	22.90	24.28	24.23	qfq	97,705,558	2,347,663,011	3.54%
2026-05-28	23.26	23.66	22.80	23.45	23.40	qfq	47,625,838	1,108,362,264	1.82%
2026-05-27	23.33	23.85	22.72	23.03	22.99	qfq	51,974,801	1,210,163,540	-1.24%
2026-05-26	23.91	24.00	23.04	23.32	23.27	qfq	66,773,827	1,563,769,663	-3.60%
2026-05-25	26.10	26.26	23.89	24.19	24.14	qfq	88,482,971	2,167,215,028	-7.25%
2026-05-22	26.37	26.88	25.86	26.08	26.03	qfq	72,576,030	1,907,574,822	-3.08%
2026-05-21	26.39	27.69	25.74	26.91	26.86	qfq	100,704,045	2,688,933,184	2.67%
2026-05-20	26.67	27.20	25.67	26.21	26.16	qfq	79,680,665	2,092,353,289	-4.69%
2026-05-19	27.05	28.00	25.49	27.50	27.45	qfq	111,664,540	2,977,358,887	3.97%
2026-05-18	28.02	28.17	26.30	26.45	26.40	qfq	105,441,865	2,842,785,443	-6.17%
2026-05-15	29.67	30.29	28.19	28.19	28.14	qfq	105,688,471	3,051,621,479	-9.99%
2026-05-14	35.80	36.50	31.32	31.32	31.26	qfq	115,395,009	3,878,570,712	-10.00%
2026-05-13	33.20	35.05	30.89	34.80	34.73	qfq	121,143,308	4,056,970,582	1.84%
2026-05-12	34.59	35.80	33.24	34.17	34.10	qfq	135,618,690	4,688,656,427	-0.29%
2026-05-11	33.01	36.19	31.03	34.27	34.20	qfq	174,318,785	5,799,739,211	4.16%
2026-05-08	30.30	32.90	30.30	32.90	32.84	qfq	85,844,692	2,778,576,644	10.00%
2026-05-07	29.40	31.19	29.20	29.91	29.85	qfq	122,911,562	3,718,609,671	0.44%
2026-05-06	27.95	29.83	27.50	29.78	29.72	qfq	115,778,516	3,341,574,777	8.37%
2026-04-30	28.50	29.18	27.01	27.48	27.43	qfq	113,472,224	3,179,633,356	-3.92%
2026-04-29	29.10	29.96	28.31	28.60	28.54	qfq	127,191,942	3,688,235,841	-3.05%
2026-04-28	28.45	29.80	28.02	29.50	29.44	qfq	132,764,813	3,862,970,622	2.36%
2026-04-27	27.26	30.15	26.50	28.82	28.76	qfq	159,183,330	4,453,488,994	4.04%
2026-04-24	26.70	28.34	25.86	27.70	27.65	qfq	145,654,368	3,992,001,997	2.71%
2026-04-23	26.01	28.02	25.63	26.97	26.92	qfq	162,725,477	4,399,824,510	0.90%
2026-04-22	26.73	28.29	26.73	26.73	26.68	qfq	189,820,754	5,168,025,658	-10.00%
2026-04-21	29.90	31.19	29.70	29.70	29.64	qfq	39,997,747	1,198,170,279	-10.00%
2026-04-20	33.58	33.64	32.20	33.00	32.94	qfq	104,899,111	3,503,538,279	7.91%
2026-04-17	29.13	30.58	29.07	30.58	30.52	qfq	82,237,602	2,496,919,989	10.00%
2026-04-16	26.57	27.80	26.26	27.80	27.75	qfq	67,038,860	1,830,774,754	10.01%
2026-04-15	24.48	25.27	24.48	25.27	25.22	qfq	107,906,558	2,708,185,812	10.01%
2026-04-14	22.79	22.97	21.33	22.97	22.93	qfq	176,541,488	3,926,483,803	10.01%
2026-04-13	19.45	20.88	19.35	20.88	20.84	qfq	102,139,055	2,074,911,511	10.01%
2026-04-10	17.25	18.98	16.84	18.98	18.94	qfq	187,990,941	3,464,758,657	10.03%
2026-04-09	15.50	17.25	15.02	17.25	17.22	qfq	113,671,379	1,824,513,315	10.01%
2026-04-08	15.80	16.12	15.48	15.68	15.65	qfq	100,271,959	1,576,966,818	-2.55%
2026-04-07	15.05	16.50	14.84	16.09	16.06	qfq	110,264,822	1,751,259,018	4.68%
2026-04-03	16.70	16.72	15.37	15.37	15.34	qfq	102,583,185	1,604,942,159	-10.01%
2026-04-02	17.60	18.00	16.81	17.08	17.05	qfq	134,079,177	2,323,493,060	-6.97%
2026-04-01	17.92	19.37	16.97	18.36	18.32	qfq	171,411,816	3,199,870,862	4.26%
2026-03-31	16.12	17.61	16.06	17.61	17.58	qfq	114,913,149	1,916,010,533	9.99%
2026-03-30	17.76	17.76	15.83	16.01	15.98	qfq	115,054,142	1,916,939,222	-1.60%
2026-03-27	15.61	16.88	15.21	16.27	16.24	qfq	100,242,167	1,610,763,071	2.97%
2026-03-26	15.00	16.98	14.89	15.80	15.77	qfq	119,309,018	1,896,592,679	1.67%
2026-03-25	14.17	15.54	14.00	15.54	15.51	qfq	81,062,998	1,203,528,141	9.98%
2026-03-24	14.00	14.27	13.71	14.13	14.10	qfq	41,708,662	585,225,865	1.95%
2026-03-23	13.95	14.18	13.69	13.86	13.83	qfq	41,854,282	581,962,076	-1.14%
2026-03-20	13.80	14.71	13.17	14.02	13.99	qfq	63,945,752	888,459,385	3.77%
2026-03-19	12.67	14.16	12.61	13.51	13.48	qfq	38,939,809	526,518,609	4.97%
2026-03-18	13.07	13.14	12.55	12.87	12.84	qfq	15,990,025	204,252,616	-1.83%
2026-03-17	13.58	13.70	13.10	13.11	13.08	qfq	10,965,594	146,424,631	-3.46%
2026-03-16	13.50	13.63	13.38	13.58	13.55	qfq	10,510,705	142,138,743	0.52%
2026-03-13	13.60	13.75	13.45	13.51	13.48	qfq	12,612,218	171,531,308	-1.03%
2026-03-12	13.71	13.80	13.51	13.65	13.62	qfq	15,698,957	214,028,854	-0.73%
2026-03-11	13.55	13.83	13.49	13.75	13.72	qfq	23,198,115	318,057,614	1.55%
2026-03-10	13.49	13.69	13.45	13.54	13.51	qfq	12,589,519	170,951,799	1.04%
2026-03-09	13.19	13.44	13.08	13.40	13.37	qfq	11,179,682	148,314,870	0.60%
2026-03-06	12.99	13.42	12.99	13.32	13.29	qfq	10,368,494	137,691,616	2.07%
2026-03-05	12.98	13.25	12.97	13.05	13.02	qfq	8,891,398	116,518,395	1.87%
2026-03-04	12.71	13.08	12.69	12.81	12.79	qfq	7,978,384	102,756,055	-0.70%
2026-03-03	13.28	13.39	12.88	12.90	12.87	qfq	13,452,067	176,459,691	-2.27%
2026-03-02	13.41	13.47	13.12	13.20	13.17	qfq	14,837,748	196,744,855	-2.73%
2026-02-27	13.42	13.57	13.39	13.57	13.54	qfq	10,460,774	141,526,395	0.89%
2026-02-26	13.41	13.45	13.31	13.45	13.42	qfq	8,691,760	116,440,374	0.22%
2026-02-25	13.25	13.45	13.23	13.42	13.39	qfq	10,830,276	144,947,521	1.67%
2026-02-24	13.31	13.34	13.15	13.20	13.17	qfq	7,809,719	103,210,752	0.53%
2026-02-13	13.30	13.36	13.13	13.13	13.10	qfq	7,485,940	99,069,597	-1.72%
2026-02-12	13.27	13.44	13.13	13.36	13.33	qfq	8,953,577	119,248,021	0.68%
2026-02-11	13.21	13.36	13.18	13.27	13.24	qfq	7,819,827	103,818,014	0.68%
2026-02-10	13.16	13.39	13.11	13.18	13.15	qfq	10,485,029	139,054,300	0.08%
2026-02-09	12.99	13.19	12.92	13.17	13.14	qfq	10,929,800	143,268,822	2.25%
2026-02-06	12.58	13.05	12.58	12.88	12.85	qfq	11,289,475	145,492,252	1.50%
2026-02-05	12.98	13.01	12.66	12.69	12.67	qfq	11,131,300	142,038,733	-3.06%
2026-02-04	12.67	13.10	12.61	13.09	13.06	qfq	13,790,260	178,185,699	3.23%
2026-02-03	12.51	12.68	12.42	12.68	12.66	qfq	7,025,952	88,194,589	1.85%
2026-02-02	12.55	12.69	12.44	12.45	12.43	qfq	5,760,100	72,396,553	-1.27%
2026-01-30	12.53	12.69	12.41	12.61	12.59	qfq	7,734,832	97,315,731	0.32%
2026-01-29	12.87	12.89	12.51	12.57	12.55	qfq	11,076,778	140,568,129	-2.26%
2026-01-28	13.06	13.18	12.82	12.86	12.83	qfq	8,411,520	108,657,355	-1.68%
2026-01-27	13.18	13.29	12.70	13.08	13.05	qfq	13,060,729	168,931,923	-1.21%
2026-01-26	13.49	13.53	13.15	13.24	13.21	qfq	11,834,833	157,451,352	-1.71%
2026-01-23	13.15	13.48	13.15	13.47	13.44	qfq	18,861,932	251,941,266	2.36%
2026-01-22	13.18	13.29	13.12	13.16	13.13	qfq	7,833,603	103,210,087	-0.08%
2026-01-21	13.18	13.26	13.09	13.17	13.14	qfq	7,333,067	96,728,795	-0.53%
2026-01-20	13.45	13.45	13.15	13.24	13.21	qfq	9,927,884	131,464,524	-1.27%
2026-01-19	13.21	13.44	13.18	13.41	13.38	qfq	11,607,222	155,027,970	0.90%
2026-01-16	13.36	13.43	13.15	13.29	13.26	qfq	11,809,400	156,456,257	0.30%
2026-01-15	12.99	13.38	12.93	13.25	13.22	qfq	17,820,305	235,833,459	1.61%
2026-01-14	12.96	13.19	12.81	13.04	13.01	qfq	15,249,987	198,940,016	0.54%
2026-01-13	13.27	13.27	12.92	12.97	12.94	qfq	15,232,054	199,352,878	-2.26%
2026-01-12	13.22	13.29	13.04	13.27	13.24	qfq	19,757,742	260,002,895	0.38%
2026-01-09	12.86	13.45	12.78	13.22	13.19	qfq	25,727,833	335,942,877	2.80%
2026-01-08	12.74	12.89	12.67	12.86	12.83	qfq	10,421,812	133,670,612	0.63%
2026-01-07	12.91	12.97	12.74	12.78	12.76	qfq	10,959,553	140,700,405	-0.70%
2026-01-06	12.88	12.93	12.81	12.87	12.84	qfq	10,919,349	140,447,403	0.31%
2026-01-05	12.72	12.85	12.63	12.83	12.80	qfq	13,235,431	169,072,061	3.14%
2025-12-31	12.56	12.64	12.41	12.44	12.42	qfq	6,676,247	83,168,429	-0.80%
2025-12-30	12.48	12.62	12.40	12.54	12.52	qfq	6,257,294	78,306,537	0.16%
2025-12-29	12.62	12.69	12.49	12.52	12.50	qfq	6,115,900	76,773,097	-0.79%
2025-12-26	12.62	12.75	12.56	12.62	12.60	qfq	7,672,203	97,146,118	0.00%
2025-12-25	12.66	12.66	12.53	12.62	12.60	qfq	6,304,937	79,440,910	-0.32%
2025-12-24	12.61	12.72	12.53	12.66	12.64	qfq	6,937,390	87,856,433	0.88%
2025-12-23	12.48	12.65	12.43	12.55	12.53	qfq	7,108,617	89,182,951	0.40%
2025-12-22	12.39	12.54	12.35	12.50	12.48	qfq	5,804,247	72,487,263	0.97%
2025-12-19	12.23	12.40	12.23	12.38	12.36	qfq	5,070,811	62,605,833	1.56%
2025-12-18	12.13	12.36	12.09	12.19	12.17	qfq	5,578,493	68,369,475	-0.41%
2025-12-17	12.18	12.28	11.93	12.24	12.22	qfq	8,189,772	99,277,554	0.25%
2025-12-16	12.42	12.43	12.15	12.21	12.19	qfq	6,669,380	81,649,928	-2.01%
2025-12-15	12.28	12.67	12.23	12.46	12.44	qfq	8,169,534	101,809,052	1.14%
2025-12-12	12.22	12.41	12.21	12.32	12.30	qfq	5,319,907	65,551,753	1.07%
2025-12-11	12.48	12.49	12.19	12.19	12.17	qfq	6,664,711	82,191,288	-1.77%
2025-12-10	12.38	12.46	12.23	12.41	12.39	qfq	5,208,847	64,353,418	0.08%
2025-12-09	12.51	12.59	12.38	12.40	12.38	qfq	5,949,166	74,134,235	-1.12%
2025-12-08	12.48	12.62	12.44	12.54	12.52	qfq	7,546,399	94,609,380	0.48%
2025-12-05	12.33	12.48	12.15	12.48	12.46	qfq	5,643,700	69,715,853	1.30%
2025-12-04	12.43	12.48	12.26	12.32	12.30	qfq	6,022,207	74,256,453	-0.88%
2025-12-03	12.62	12.68	12.40	12.43	12.41	qfq	7,600,100	94,938,470	-1.51%
2025-12-02	12.82	12.82	12.61	12.62	12.60	qfq	6,438,185	81,518,400	-1.56%
2025-12-01	12.82	12.88	12.73	12.82	12.80	qfq	7,175,875	91,838,966	0.55%
2025-11-28	12.73	12.81	12.63	12.75	12.73	qfq	7,112,887	90,765,114	0.16%
2025-11-27	12.60	12.88	12.55	12.73	12.71	qfq	11,003,755	140,546,626	1.43%
2025-11-26	12.68	12.76	12.51	12.55	12.53	qfq	7,778,460	98,218,096	-1.03%
2025-11-25	12.55	12.76	12.52	12.68	12.66	qfq	8,670,536	109,808,630	1.36%
2025-11-24	12.65	12.67	12.24	12.51	12.49	qfq	10,325,216	128,284,582	0.48%
2025-11-21	13.31	13.35	12.45	12.45	12.43	qfq	23,569,800	301,562,488	-7.64%
2025-11-20	13.71	13.92	13.45	13.48	13.45	qfq	14,586,770	198,803,407	-1.10%
2025-11-19	13.86	14.48	13.50	13.63	13.60	qfq	21,545,331	296,559,080	-2.36%
2025-11-18	14.35	14.80	13.85	13.96	13.93	qfq	35,630,441	506,312,480	0.14%
2025-11-17	14.18	14.20	13.83	13.94	13.91	qfq	14,914,400	208,065,583	-1.27%
2025-11-14	14.29	14.40	14.12	14.12	14.09	qfq	16,300,060	232,433,622	-2.28%
2025-11-13	13.88	14.53	13.86	14.45	14.42	qfq	30,945,891	443,586,997	3.88%
2025-11-12	14.23	14.24	13.75	13.91	13.88	qfq	18,024,063	251,170,923	-2.25%
2025-11-11	14.16	14.47	14.12	14.23	14.20	qfq	17,086,700	244,187,704	0.42%
2025-11-10	14.40	14.45	14.08	14.17	14.14	qfq	17,788,420	253,112,830	-1.19%
2025-11-07	14.25	14.48	14.10	14.34	14.31	qfq	21,811,706	311,756,406	0.42%
2025-11-06	14.18	14.49	14.00	14.28	14.25	qfq	35,740,638	509,118,679	0.99%
2025-11-05	13.30	14.24	13.23	14.14	14.11	qfq	40,556,422	564,363,893	5.68%
2025-11-04	13.52	13.83	13.31	13.38	13.35	qfq	9,480,270	127,811,102	-0.96%
2025-11-03	13.64	13.64	13.25	13.51	13.48	qfq	14,499,898	194,167,831	-1.10%
2025-10-31	13.50	13.84	13.39	13.66	13.63	qfq	20,424,882	279,203,945	-1.37%
2025-10-30	13.70	14.10	13.63	13.85	13.82	qfq	22,441,184	311,929,581	1.32%
2025-10-29	13.58	13.68	13.50	13.67	13.64	qfq	9,505,653	129,593,790	0.74%
2025-10-28	13.65	13.70	13.54	13.57	13.54	qfq	8,953,503	121,900,083	-0.73%
2025-10-27	13.55	13.69	13.52	13.67	13.64	qfq	11,280,261	153,471,186	1.41%
2025-10-24	13.43	13.54	13.38	13.48	13.45	qfq	9,035,971	121,544,981	0.75%
2025-10-23	13.23	13.38	13.10	13.38	13.35	qfq	9,355,763	124,091,714	1.21%
2025-10-22	13.26	13.37	13.20	13.22	13.19	qfq	6,259,520	83,088,399	-0.83%
2025-10-21	13.19	13.33	13.13	13.33	13.30	qfq	8,032,679	106,502,815	1.06%
2025-10-20	13.18	13.28	13.07	13.19	13.16	qfq	8,111,007	106,835,875	1.07%
2025-10-17	13.40	13.53	13.05	13.05	13.02	qfq	13,414,540	177,356,412	-2.68%
2025-10-16	13.60	13.65	13.38	13.41	13.38	qfq	10,506,303	141,661,217	-1.54%
2025-10-15	13.48	13.64	13.34	13.62	13.59	qfq	10,616,667	143,479,212	1.11%
2025-10-14	13.69	13.94	13.44	13.47	13.44	qfq	14,098,984	192,377,678	-1.61%
2025-10-13	13.35	13.74	13.25	13.69	13.66	qfq	16,168,691	218,490,372	-2.00%
2025-10-10	14.35	14.37	13.97	13.97	13.94	qfq	20,110,158	283,054,086	-3.12%
2025-10-09	14.59	14.63	14.39	14.42	14.39	qfq	21,057,097	304,853,723	0.00%
2025-09-30	14.14	14.55	14.13	14.42	14.39	qfq	21,629,093	311,627,466	1.69%
2025-09-29	13.96	14.24	13.96	14.18	14.15	qfq	18,146,889	256,462,345	2.75%
2025-09-26	14.03	14.15	13.80	13.80	13.77	qfq	17,845,475	249,826,053	-2.61%
2025-09-25	14.35	14.45	14.16	14.17	14.14	qfq	18,640,289	266,338,215	-1.80%
2025-09-24	14.11	14.48	13.95	14.43	14.40	qfq	24,945,451	354,553,308	1.41%
2025-09-23	14.40	14.65	14.00	14.23	14.20	qfq	24,914,075	356,869,533	-1.45%
2025-09-22	14.33	14.58	14.22	14.44	14.41	qfq	14,130,330	203,235,380	0.91%
2025-09-19	14.30	14.52	14.23	14.31	14.28	qfq	19,040,241	273,743,427	-0.56%
2025-09-18	14.69	14.77	14.17	14.39	14.36	qfq	34,124,972	494,664,087	-2.37%
2025-09-17	14.62	14.86	14.53	14.74	14.71	qfq	26,961,468	396,472,680	0.00%
2025-09-16	14.86	14.87	14.41	14.74	14.71	qfq	43,233,365	632,612,901	-1.54%
2025-09-15	15.18	15.67	14.96	14.97	14.94	qfq	43,185,906	662,861,025	-1.32%
2025-09-12	15.10	15.45	14.78	15.17	15.14	qfq	39,606,948	597,763,337	-0.46%
2025-09-11	15.11	15.25	14.71	15.24	15.21	qfq	37,653,570	564,131,504	-0.07%
2025-09-10	15.70	15.70	15.07	15.25	15.22	qfq	54,207,540	829,227,042	-4.33%
2025-09-09	15.51	16.10	15.44	15.94	15.91	qfq	70,898,562	1,124,818,335	1.66%
2025-09-08	15.92	15.96	15.32	15.68	15.65	qfq	70,124,665	1,091,287,555	-1.32%
2025-09-05	14.81	15.92	14.81	15.89	15.86	qfq	97,693,441	1,522,757,223	6.00%
2025-09-04	15.26	15.60	14.63	14.99	14.96	qfq	83,406,826	1,266,395,955	-0.79%
2025-09-03	14.50	15.95	14.42	15.11	15.08	qfq	94,126,988	1,427,493,236	4.21%
2025-09-02	14.70	14.96	14.42	14.50	14.47	qfq	40,627,926	594,876,646	-1.43%
2025-09-01	14.60	14.83	14.46	14.71	14.68	qfq	39,664,794	581,701,376	1.31%
2025-08-29	13.96	15.12	13.90	14.52	14.49	qfq	65,187,212	952,532,007	3.71%
2025-08-28	14.15	14.16	13.44	14.00	13.97	qfq	31,701,603	438,875,476	-0.28%
2025-08-27	14.48	14.62	14.00	14.04	14.01	qfq	31,070,718	446,864,527	-2.97%
2025-08-26	14.78	14.80	14.44	14.47	14.44	qfq	32,578,557	474,565,005	-2.03%
2025-08-25	14.67	15.31	14.62	14.77	14.74	qfq	54,421,173	809,552,311	3.65%
2025-08-22	14.25	14.37	14.14	14.25	14.22	qfq	20,019,145	285,025,939	-0.35%
2025-08-21	14.75	14.75	14.21	14.30	14.27	qfq	29,991,700	431,774,699	-2.85%
2025-08-20	14.67	14.75	14.47	14.72	14.69	qfq	25,145,061	367,887,633	-0.27%
2025-08-19	14.47	14.91	14.42	14.76	14.73	qfq	43,287,535	635,106,865	1.23%
2025-08-18	14.62	14.66	14.40	14.58	14.55	qfq	39,831,497	578,858,991	1.60%
2025-08-15	14.06	14.46	14.01	14.35	14.32	qfq	36,845,765	526,984,640	1.85%
2025-08-14	13.97	14.50	13.95	14.09	14.06	qfq	49,700,373	709,081,845	1.15%
2025-08-13	13.88	13.98	13.77	13.93	13.90	qfq	22,115,320	307,058,053	0.36%
2025-08-12	14.00	14.00	13.80	13.88	13.85	qfq	17,831,200	247,110,443	-1.00%
2025-08-11	13.78	14.14	13.74	14.02	13.99	qfq	29,670,977	414,108,206	2.41%
2025-08-08	13.92	13.95	13.66	13.69	13.66	qfq	20,014,208	275,187,312	-1.58%
2025-08-07	13.64	14.17	13.52	13.91	13.88	qfq	39,715,568	553,551,731	1.98%
2025-08-06	13.45	13.69	13.34	13.64	13.61	qfq	18,518,409	250,972,929	1.49%
2025-08-05	13.39	13.54	13.37	13.44	13.41	qfq	11,910,091	160,041,979	0.37%
2025-08-04	13.20	13.39	13.10	13.39	13.36	qfq	10,807,496	143,340,087	0.75%
2025-08-01	13.35	13.36	13.22	13.29	13.26	qfq	9,357,320	124,293,659	-0.37%
2025-07-31	13.35	13.56	13.31	13.34	13.31	qfq	13,862,148	186,113,328	-0.45%
2025-07-30	13.81	13.83	13.25	13.40	13.37	qfq	25,298,470	341,418,066	-2.97%
2025-07-29	13.80	13.94	13.69	13.81	13.78	qfq	14,820,373	204,110,252	-0.36%
2025-07-28	13.71	14.03	13.69	13.86	13.83	qfq	21,095,540	292,740,812	1.39%
2025-07-25	13.82	13.88	13.65	13.67	13.64	qfq	18,743,269	257,160,817	-1.09%
2025-07-24	13.76	13.89	13.73	13.82	13.79	qfq	18,301,959	252,412,018	0.36%
2025-07-23	14.08	14.09	13.75	13.77	13.74	qfq	28,542,582	395,732,274	-2.82%
2025-07-22	13.86	14.20	13.72	14.17	14.14	qfq	40,113,420	563,106,730	1.94%
2025-07-21	13.92	13.96	13.80	13.90	13.87	qfq	20,751,830	287,974,635	-0.50%
2025-07-18	13.90	14.12	13.88	13.97	13.94	qfq	30,474,900	426,369,580	0.50%
2025-07-17	13.79	13.92	13.71	13.90	13.87	qfq	27,733,000	383,262,379	0.14%
2025-07-16	13.45	14.19	13.44	13.88	13.85	qfq	50,800,167	708,401,417	3.43%
2025-07-15	13.57	13.67	13.29	13.42	13.39	qfq	19,837,233	266,488,111	-1.25%
2025-07-14	13.47	13.62	13.45	13.59	13.56	qfq	15,956,053	215,968,311	1.12%
2025-07-11	13.44	13.50	13.29	13.44	13.41	qfq	16,358,200	219,345,456	0.15%
2025-07-10	13.42	13.48	13.31	13.42	13.39	qfq	15,450,532	206,847,830	0.07%
2025-07-09	13.60	13.79	13.37	13.41	13.38	qfq	25,615,116	348,110,596	-1.18%
2025-07-08	13.50	13.59	13.42	13.57	13.54	qfq	16,767,220	227,021,702	0.59%
2025-07-07	13.43	13.58	13.36	13.49	13.46	qfq	12,153,880	163,681,391	0.45%
2025-07-04	13.73	13.80	13.40	13.43	13.40	qfq	23,527,100	317,910,974	-2.54%
2025-07-03	13.74	13.85	13.49	13.78	13.75	qfq	25,142,216	343,990,101	0.58%
2025-07-02	13.83	13.94	13.66	13.70	13.67	qfq	19,177,380	263,758,971	-1.51%
2025-07-01	14.12	14.15	13.67	13.91	13.88	qfq	30,194,660	419,622,194	-1.56%
2025-06-30	13.98	14.31	13.92	14.13	14.10	qfq	28,494,685	400,684,928	1.07%
2025-06-27	14.37	14.47	13.90	13.98	13.95	qfq	40,992,840	578,615,527	-1.62%
2025-06-26	14.29	14.74	14.18	14.21	14.14	qfq	55,830,480	806,704,848	-1.52%
2025-06-25	14.40	14.84	14.27	14.43	14.36	qfq	67,980,688	985,754,806	0.00%
2025-06-24	13.86	14.48	13.70	14.43	14.36	qfq	67,188,044	952,092,011	4.11%
2025-06-23	13.04	13.86	12.82	13.86	13.79	qfq	42,479,988	573,227,845	4.52%
2025-06-20	12.95	13.46	12.91	13.26	13.20	qfq	30,683,587	407,780,252	1.53%
2025-06-19	13.20	13.59	13.04	13.06	13.00	qfq	31,625,803	421,631,814	-1.73%
2025-06-18	13.41	13.48	13.06	13.29	13.23	qfq	31,643,581	418,329,482	-1.85%
2025-06-17	13.38	13.64	13.35	13.54	13.48	qfq	31,087,320	419,441,242	1.20%
2025-06-16	13.24	13.45	13.24	13.38	13.32	qfq	21,905,236	292,476,243	0.53%
2025-06-13	13.81	13.81	13.29	13.31	13.25	qfq	41,838,101	563,036,330	-4.59%
2025-06-12	13.81	14.09	13.61	13.95	13.88	qfq	38,153,011	528,675,696	0.07%
2025-06-11	14.03	14.39	13.82	13.94	13.87	qfq	52,252,449	733,393,775	-1.34%
2025-06-10	14.40	14.94	14.02	14.13	14.06	qfq	68,119,528	988,703,922	-3.29%
2025-06-09	14.53	14.78	14.30	14.61	14.54	qfq	58,460,164	851,550,902	3.03%
2025-06-06	14.60	15.19	14.15	14.18	14.11	qfq	72,385,027	1,051,667,078	-4.19%
2025-06-05	15.30	15.61	14.80	14.80	14.73	qfq	91,277,788	1,376,318,356	-5.61%
2025-06-04	15.00	16.61	14.86	15.68	15.61	qfq	121,634,023	1,939,040,574	3.84%
2025-06-03	14.46	15.36	14.43	15.10	15.03	qfq	69,040,567	1,032,841,683	2.79%
2025-05-30	14.31	14.85	14.03	14.69	14.62	qfq	67,987,389	982,285,062	1.66%
2025-05-29	13.85	14.88	13.75	14.45	14.38	qfq	67,147,571	960,560,788	2.05%
2025-05-28	14.13	14.74	13.95	14.16	14.09	qfq	72,372,065	1,037,333,800	-1.80%
2025-05-27	13.80	14.71	13.49	14.42	14.35	qfq	88,969,921	1,260,660,387	3.30%
2025-05-26	13.80	14.24	13.70	13.96	13.89	qfq	77,105,630	1,074,842,300	-2.38%
2025-05-23	13.60	14.99	13.14	14.30	14.23	qfq	108,112,201	1,489,376,452	4.92%
2025-05-22	14.02	14.53	13.60	13.63	13.57	qfq	136,611,399	1,920,521,470	0.07%
2025-05-21	12.30	13.62	12.23	13.62	13.56	qfq	64,276,728	843,565,758	10.02%
2025-05-20	12.28	12.45	12.11	12.38	12.32	qfq	21,559,300	265,839,282	0.73%
2025-05-19	12.49	12.49	12.13	12.29	12.23	qfq	25,219,743	308,975,230	-1.68%
2025-05-16	12.21	12.77	12.21	12.50	12.44	qfq	27,944,532	349,419,015	0.64%
2025-05-15	12.90	12.94	12.41	12.42	12.36	qfq	45,007,836	563,512,007	-4.17%
2025-05-14	12.48	13.59	12.37	12.96	12.90	qfq	75,052,702	987,144,299	3.10%
2025-05-13	12.82	12.92	12.48	12.57	12.51	qfq	46,618,800	589,958,301	-2.71%
2025-05-12	12.61	13.01	12.60	12.92	12.86	qfq	55,906,397	715,403,349	4.36%
2025-05-09	12.70	12.75	12.19	12.38	12.32	qfq	34,241,616	422,980,230	-1.82%
2025-05-08	12.50	12.73	12.35	12.61	12.55	qfq	39,779,970	501,255,864	1.37%
2025-05-07	12.73	12.75	12.28	12.44	12.38	qfq	40,112,700	500,555,479	-0.88%
2025-05-06	12.12	12.55	12.12	12.55	12.49	qfq	40,943,253	507,549,521	4.85%
2025-04-30	11.68	12.09	11.60	11.97	11.91	qfq	31,339,821	373,714,458	2.92%
2025-04-29	11.57	11.74	11.40	11.63	11.57	qfq	22,542,461	262,294,288	0.35%
2025-04-28	11.70	11.78	11.36	11.59	11.53	qfq	35,518,903	409,872,131	-2.77%
2025-04-25	11.41	12.25	11.39	11.92	11.86	qfq	51,602,381	613,947,554	4.47%
2025-04-24	11.85	11.99	11.29	11.41	11.36	qfq	32,058,573	369,097,895	-3.79%
2025-04-23	11.75	12.12	11.72	11.86	11.80	qfq	29,605,170	351,952,734	1.98%
2025-04-22	11.78	12.13	11.57	11.63	11.57	qfq	28,170,169	332,095,687	-1.27%
2025-04-21	11.36	11.79	11.26	11.78	11.72	qfq	23,271,444	269,280,052	3.88%
2025-04-18	11.36	11.43	11.16	11.34	11.29	qfq	18,798,304	212,536,295	0.80%
2025-04-17	11.36	11.63	11.25	11.25	11.20	qfq	27,592,801	314,655,842	-1.32%
2025-04-16	11.68	11.95	11.30	11.40	11.35	qfq	42,696,361	494,422,848	-5.39%
2025-04-15	11.98	12.58	11.91	12.05	11.99	qfq	59,005,365	719,704,581	1.86%
2025-04-14	11.90	12.18	11.71	11.83	11.77	qfq	30,083,700	358,517,105	1.72%
2025-04-11	11.02	11.78	11.02	11.63	11.57	qfq	34,002,680	394,206,612	2.83%
2025-04-10	11.38	11.92	11.28	11.31	11.26	qfq	56,657,880	654,208,237	0.80%
2025-04-09	10.55	11.33	9.80	11.22	11.17	qfq	47,575,025	510,963,445	4.86%
2025-04-08	11.48	11.55	10.49	10.70	10.65	qfq	54,109,636	583,955,765	-8.23%
2025-04-07	11.66	12.10	11.66	11.66	11.60	qfq	17,458,600	204,304,585	-10.03%
2025-04-03	13.12	13.39	12.71	12.96	12.90	qfq	36,078,563	470,825,759	-5.05%
2025-04-02	13.59	14.01	13.45	13.65	13.59	qfq	32,572,659	445,045,769	0.44%
2025-04-01	13.45	13.92	13.37	13.59	13.53	qfq	42,042,031	570,538,163	0.22%
2025-03-31	13.01	13.68	12.55	13.56	13.50	qfq	58,340,416	770,102,003	3.51%
2025-03-28	13.14	13.27	12.88	13.10	13.04	qfq	32,174,177	421,212,031	-0.46%
2025-03-27	13.46	13.79	13.10	13.16	13.10	qfq	40,801,420	545,935,297	-3.24%
2025-03-26	13.58	13.87	13.56	13.60	13.54	qfq	29,142,640	398,504,587	-0.15%
2025-03-25	14.40	14.71	13.52	13.62	13.56	qfq	53,747,376	744,197,144	-5.87%
2025-03-24	15.28	15.53	14.01	14.47	14.40	qfq	74,840,103	1,092,778,428	-7.01%
2025-03-21	16.20	16.43	15.26	15.56	15.49	qfq	87,273,483	1,370,265,523	-8.20%
2025-03-20	17.40	17.80	16.60	16.95	16.87	qfq	82,825,243	1,427,755,926	-3.25%
2025-03-19	18.02	18.49	17.10	17.52	17.44	qfq	109,846,203	1,929,531,690	-2.45%
2025-03-18	17.16	17.96	17.15	17.96	17.87	qfq	111,270,698	1,977,655,918	9.98%
2025-03-17	15.16	16.81	14.81	16.33	16.25	qfq	114,145,944	1,867,331,015	6.87%
2025-03-14	15.27	15.60	14.31	15.28	15.21	qfq	76,942,028	1,146,879,524	-3.90%
2025-03-13	15.40	16.74	15.09	15.90	15.82	qfq	92,548,710	1,465,939,032	1.73%
2025-03-12	15.30	16.16	15.09	15.63	15.56	qfq	100,602,042	1,574,359,980	1.43%
2025-03-11	14.40	15.75	14.00	15.41	15.34	qfq	100,472,113	1,521,561,555	2.32%
2025-03-10	14.52	15.14	14.30	15.06	14.99	qfq	90,311,173	1,337,530,865	7.57%
2025-03-07	14.66	15.01	13.80	14.00	13.93	qfq	85,775,738	1,243,315,975	-3.65%
2025-03-06	14.82	15.11	14.36	14.53	14.46	qfq	94,884,644	1,395,137,729	0.00%
2025-03-05	14.66	14.97	14.16	14.53	14.46	qfq	106,250,062	1,550,284,692	1.61%
2025-03-04	13.00	14.30	12.95	14.30	14.23	qfq	141,895,005	1,916,854,385	4.23%
2025-03-03	15.00	15.33	13.44	13.72	13.65	qfq	160,834,342	2,314,037,611	-8.10%
2025-02-28	15.72	16.90	14.60	14.93	14.86	qfq	224,721,489	3,539,720,172	-3.74%
2025-02-27	15.51	15.51	15.13	15.51	15.44	qfq	90,058,897	1,396,107,548	10.00%
2025-02-26	14.10	14.10	14.10	14.10	14.03	qfq	6,042,796	85,203,424	9.98%
2025-02-25	12.02	12.82	12.02	12.82	12.76	qfq	48,541,792	612,033,072	10.04%
2025-02-24	11.01	11.65	10.90	11.65	11.59	qfq	81,742,759	942,603,510	10.01%
2025-02-21	9.60	10.59	9.60	10.59	10.54	qfq	60,053,890	621,286,284	9.97%
2025-02-20	9.47	9.68	9.31	9.63	9.58	qfq	35,157,170	333,708,038	1.58%
2025-02-19	9.42	9.54	9.26	9.48	9.43	qfq	30,781,020	289,832,453	1.39%
2025-02-18	9.80	9.90	9.35	9.35	9.31	qfq	48,938,316	470,884,241	-3.31%
2025-02-17	9.30	9.87	9.30	9.67	9.62	qfq	64,287,905	619,937,993	5.57%
2025-02-14	9.12	9.35	9.05	9.16	9.12	qfq	34,349,900	315,588,086	0.11%
2025-02-13	9.08	9.26	9.06	9.15	9.11	qfq	35,400,300	325,230,569	-0.11%
2025-02-12	8.91	9.27	8.90	9.16	9.12	qfq	35,144,580	320,398,056	3.15%
2025-02-11	8.92	8.96	8.83	8.88	8.84	qfq	17,725,120	157,297,914	-0.89%
2025-02-10	8.87	9.04	8.85	8.96	8.92	qfq	23,306,620	207,946,646	0.67%
2025-02-07	8.85	8.98	8.73	8.90	8.86	qfq	30,990,240	275,425,038	0.91%
2025-02-06	8.60	8.83	8.54	8.82	8.78	qfq	22,084,200	193,053,908	2.44%
2025-02-05	8.64	8.71	8.45	8.61	8.57	qfq	19,622,647	168,362,985	-0.23%
2025-01-27	8.99	9.08	8.63	8.63	8.59	qfq	22,610,537	199,021,103	-3.79%
2025-01-24	8.92	9.12	8.92	8.97	8.93	qfq	30,815,600	277,595,289	-0.55%
2025-01-23	9.18	9.55	9.01	9.02	8.98	qfq	55,494,800	512,261,593	-2.38%
2025-01-22	9.07	9.30	8.85	9.24	9.20	qfq	62,435,205	567,555,897	1.99%
2025-01-21	9.16	9.46	8.97	9.06	9.02	qfq	75,632,378	693,904,853	-1.09%
2025-01-20	8.50	9.16	8.47	9.16	9.12	qfq	43,519,286	394,615,109	9.96%
2025-01-17	8.34	8.47	8.20	8.33	8.29	qfq	32,847,092	272,774,151	-1.54%
2025-01-16	8.08	8.84	8.05	8.46	8.42	qfq	54,589,965	466,713,897	5.22%
2025-01-15	8.21	8.28	8.00	8.04	8.00	qfq	23,190,400	187,335,216	-2.55%
2025-01-14	7.80	8.31	7.79	8.25	8.21	qfq	33,683,455	272,613,964	6.31%
2025-01-13	7.88	7.98	7.62	7.76	7.72	qfq	36,119,710	280,716,625	-7.62%
2025-01-10	9.24	9.25	8.40	8.40	8.36	qfq	52,261,528	457,143,082	-9.97%
2025-01-09	9.31	9.70	9.22	9.33	9.29	qfq	42,982,527	404,193,953	-0.74%
2025-01-08	9.41	9.60	9.09	9.40	9.36	qfq	59,646,505	556,967,507	-2.59%
2025-01-07	9.00	9.70	8.86	9.65	9.60	qfq	81,532,801	763,449,337	5.12%
2025-01-06	8.72	9.19	8.65	9.18	9.14	qfq	67,908,415	612,040,302	4.44%
2025-01-03	8.58	9.28	8.13	8.79	8.75	qfq	64,495,466	562,973,741	2.57%
2025-01-02	8.48	9.32	8.47	8.57	8.53	qfq	40,222,805	349,944,707	1.06%
2024-12-31	8.83	9.10	8.48	8.48	8.44	qfq	45,553,354	396,586,588	-5.36%
2024-12-30	8.50	9.35	8.25	8.96	8.92	qfq	73,210,260	661,307,730	5.41%
2024-12-27	8.55	8.70	8.47	8.50	8.46	qfq	25,487,340	218,475,113	-1.16%
2024-12-26	7.99	8.80	7.98	8.60	8.56	qfq	36,441,627	311,102,372	6.97%
2024-12-25	8.36	8.36	7.99	8.04	8.00	qfq	17,270,421	140,221,037	-4.63%
2024-12-24	8.26	8.63	8.26	8.43	8.39	qfq	19,421,206	162,997,935	2.31%
2024-12-23	8.13	8.54	8.06	8.24	8.20	qfq	23,183,285	191,851,061	1.48%
2024-12-20	8.08	8.18	8.05	8.12	8.08	qfq	11,099,070	90,069,448	0.50%
2024-12-19	7.99	8.09	7.87	8.08	8.04	qfq	12,227,200	97,552,606	0.25%
2024-12-18	8.14	8.19	8.03	8.06	8.02	qfq	13,786,300	111,779,718	-0.62%
2024-12-17	8.41	8.44	8.08	8.11	8.07	qfq	15,619,316	128,793,037	-4.02%
2024-12-16	8.55	8.67	8.38	8.45	8.41	qfq	19,111,323	162,420,653	-1.63%
2024-12-13	8.88	8.88	8.59	8.59	8.55	qfq	25,044,200	217,987,462	-3.91%
2024-12-12	9.03	9.04	8.80	8.94	8.90	qfq	24,207,814	215,747,120	-1.00%
2024-12-11	8.92	9.09	8.89	9.03	8.99	qfq	23,616,936	212,637,269	0.89%
2024-12-10	9.07	9.17	8.92	8.95	8.91	qfq	29,300,269	263,610,373	0.00%
2024-12-09	8.88	9.01	8.81	8.95	8.91	qfq	20,811,921	185,806,151	0.45%
2024-12-06	8.93	8.99	8.78	8.91	8.87	qfq	24,288,899	215,819,495	-0.67%
2024-12-05	8.82	8.99	8.70	8.97	8.93	qfq	28,350,338	251,497,143	1.36%
2024-12-04	8.84	9.14	8.79	8.85	8.81	qfq	32,639,778	291,363,826	-0.90%
2024-12-03	9.05	9.05	8.81	8.93	8.89	qfq	32,962,558	293,509,453	-1.65%
2024-12-02	8.79	9.25	8.71	9.08	9.04	qfq	51,472,696	462,131,249	2.95%
2024-11-29	8.75	8.95	8.56	8.82	8.78	qfq	51,252,083	449,069,822	-0.68%
2024-11-28	9.26	9.26	8.83	8.88	8.84	qfq	75,203,477	680,967,348	-7.40%
2024-11-27	9.80	9.92	9.03	9.59	9.54	qfq	110,022,037	1,028,983,132	-4.39%
2024-11-26	9.63	10.03	9.37	10.03	9.98	qfq	108,217,628	1,062,922,441	9.98%
2024-11-25	8.36	9.12	8.28	9.12	9.08	qfq	34,883,099	311,266,321	10.01%
2024-11-22	8.69	8.75	8.28	8.29	8.25	qfq	22,373,342	190,698,786	-5.26%
2024-11-21	8.51	8.95	8.42	8.75	8.71	qfq	34,064,373	298,062,656	2.70%
2024-11-20	8.20	8.56	8.17	8.52	8.48	qfq	22,398,140	188,739,645	2.77%
2024-11-19	8.02	8.29	7.92	8.29	8.25	qfq	15,546,263	125,240,091	3.24%
2024-11-18	8.34	8.45	7.96	8.03	7.99	qfq	19,081,396	156,197,640	-3.02%
2024-11-15	8.17	8.46	8.10	8.28	8.24	qfq	20,692,327	171,603,013	0.61%
2024-11-14	8.54	8.72	8.21	8.23	8.19	qfq	22,039,561	186,805,971	-2.60%
2024-11-13	8.07	8.66	8.07	8.45	8.41	qfq	23,898,256	200,861,146	3.68%
2024-11-12	8.30	8.35	8.00	8.15	8.11	qfq	15,257,380	125,521,023	-1.93%
2024-11-11	8.18	8.31	8.10	8.31	8.27	qfq	16,880,400	138,947,869	0.48%
2024-11-08	8.14	8.53	8.14	8.27	8.23	qfq	26,955,155	225,569,593	1.35%
2024-11-07	8.20	8.30	8.00	8.16	8.12	qfq	23,051,700	187,695,759	0.87%
2024-11-06	8.00	8.15	7.98	8.09	8.05	qfq	19,403,476	156,643,167	1.76%
2024-11-05	7.70	7.95	7.65	7.95	7.91	qfq	16,920,419	132,908,983	2.98%
2024-11-04	7.60	7.76	7.60	7.72	7.68	qfq	8,470,560	65,133,628	1.05%
2024-11-01	7.75	7.96	7.62	7.64	7.60	qfq	16,466,941	128,176,605	-1.42%
2024-10-31	7.69	7.82	7.67	7.75	7.71	qfq	11,693,528	90,621,598	1.44%
2024-10-30	7.62	7.75	7.53	7.64	7.60	qfq	11,414,415	87,087,406	-0.39%
2024-10-29	7.94	7.98	7.67	7.67	7.63	qfq	17,512,686	136,141,827	-3.64%
2024-10-28	7.98	8.01	7.79	7.96	7.92	qfq	15,958,967	125,742,376	0.25%
2024-10-25	7.72	8.04	7.68	7.94	7.90	qfq	21,851,661	172,503,331	2.85%
2024-10-24	7.60	7.80	7.51	7.72	7.68	qfq	10,525,294	80,443,605	0.52%
2024-10-23	7.53	7.81	7.49	7.68	7.64	qfq	18,686,878	143,790,010	1.86%
2024-10-22	7.36	7.54	7.34	7.54	7.50	qfq	12,361,931	92,359,981	2.45%
2024-10-21	7.34	7.46	7.25	7.36	7.32	qfq	12,034,900	88,469,221	1.10%
2024-10-18	7.14	7.37	7.11	7.28	7.25	qfq	11,700,306	84,756,300	2.54%
2024-10-17	7.25	7.33	7.09	7.10	7.07	qfq	8,850,080	63,841,161	-1.53%
2024-10-16	7.20	7.31	7.16	7.21	7.18	qfq	7,185,474	51,942,026	-0.96%
2024-10-15	7.42	7.47	7.28	7.28	7.25	qfq	8,800,760	64,840,182	-1.89%
2024-10-14	7.32	7.45	7.26	7.42	7.38	qfq	9,229,822	68,065,407	1.50%
2024-10-11	7.75	7.75	7.21	7.31	7.28	qfq	14,799,900	109,879,863	-5.31%
2024-10-10	7.98	8.03	7.68	7.72	7.68	qfq	17,996,704	141,093,777	-2.03%
2024-10-09	8.01	8.13	7.69	7.88	7.84	qfq	29,599,466	233,743,624	-4.14%
2024-10-08	8.37	8.37	7.75	8.22	8.18	qfq	38,688,434	312,691,733	8.02%
2024-09-30	7.26	7.66	7.07	7.61	7.57	qfq	30,567,026	225,861,342	9.03%
2024-09-27	6.76	7.09	6.69	6.98	6.95	qfq	20,058,824	138,030,809	4.49%
2024-09-26	6.56	6.68	6.53	6.68	6.65	qfq	12,563,158	83,104,328	1.52%
2024-09-25	6.69	6.80	6.57	6.58	6.55	qfq	20,226,700	134,932,635	-0.75%
2024-09-24	6.51	6.63	6.41	6.63	6.60	qfq	14,360,450	94,030,707	1.84%
2024-09-23	6.38	6.54	6.36	6.51	6.48	qfq	8,685,736	56,261,498	0.93%
2024-09-20	6.44	6.51	6.38	6.45	6.42	qfq	12,424,318	80,081,545	0.62%
2024-09-19	6.28	6.41	6.25	6.41	6.38	qfq	8,531,940	54,251,279	2.72%
2024-09-18	6.22	6.30	6.13	6.24	6.21	qfq	5,900,124	36,624,869	0.32%
2024-09-13	6.32	6.36	6.22	6.22	6.19	qfq	6,467,420	40,473,207	-1.89%
2024-09-12	6.33	6.43	6.32	6.34	6.31	qfq	7,962,200	50,740,113	-1.25%
2024-09-11	6.34	6.49	6.31	6.42	6.39	qfq	11,955,484	76,690,457	0.94%
2024-09-10	6.35	6.38	6.23	6.36	6.33	qfq	6,902,400	43,511,561	1.11%
2024-09-09	6.20	6.37	6.20	6.29	6.26	qfq	8,423,561	53,046,216	0.00%
2024-09-06	6.37	6.46	6.25	6.29	6.26	qfq	13,556,034	86,166,171	-2.63%
2024-09-05	6.58	6.58	6.37	6.46	6.43	qfq	17,628,446	113,638,439	-1.97%
2024-09-04	6.36	6.69	6.34	6.59	6.56	qfq	25,940,280	169,617,076	2.81%
2024-09-03	6.28	6.48	6.27	6.41	6.38	qfq	15,490,556	98,923,417	1.42%
2024-09-02	6.50	6.57	6.31	6.32	6.29	qfq	25,614,464	164,888,919	0.16%
2024-08-30	6.20	6.39	6.19	6.31	6.28	qfq	22,687,220	143,218,440	0.96%
2024-08-29	6.09	6.33	6.09	6.25	6.22	qfq	23,437,912	146,151,601	1.63%
2024-08-28	6.13	6.22	6.06	6.15	6.12	qfq	18,092,671	110,752,074	-0.32%
2024-08-27	6.27	6.38	6.13	6.17	6.14	qfq	34,233,815	213,955,077	-0.80%
2024-08-26	5.73	6.22	5.73	6.22	6.19	qfq	21,103,247	129,086,774	10.09%
2024-08-23	5.75	5.76	5.59	5.65	5.62	qfq	5,805,236	32,774,642	-2.59%
2024-08-22	5.82	5.91	5.75	5.80	5.77	qfq	5,257,200	30,656,865	-0.17%
2024-08-21	5.73	5.86	5.71	5.81	5.78	qfq	3,676,400	21,356,559	0.52%
2024-08-20	5.98	5.99	5.74	5.78	5.75	qfq	6,042,081	35,245,988	-3.51%
2024-08-19	6.04	6.06	5.97	5.99	5.96	qfq	3,748,320	22,506,196	-0.50%
2024-08-16	6.04	6.09	6.01	6.02	5.99	qfq	3,958,167	23,947,126	-0.50%
2024-08-15	5.99	6.07	5.94	6.05	6.02	qfq	4,115,256	24,765,818	0.83%
2024-08-14	6.05	6.09	5.99	6.00	5.97	qfq	2,951,056	17,767,386	-0.83%
2024-08-13	5.96	6.06	5.92	6.05	6.02	qfq	3,599,241	21,565,161	1.68%
2024-08-12	6.04	6.08	5.94	5.95	5.92	qfq	3,734,500	22,379,731	-1.33%
2024-08-09	6.08	6.12	6.03	6.03	6.00	qfq	3,290,216	19,986,046	-0.50%
2024-08-08	6.08	6.10	5.98	6.06	6.03	qfq	3,186,100	19,271,405	-0.49%
2024-08-07	6.10	6.12	6.03	6.09	6.06	qfq	3,533,500	21,519,391	0.33%
2024-08-06	5.96	6.07	5.96	6.07	6.04	qfq	4,293,180	25,861,233	2.71%
2024-08-05	6.00	6.12	5.90	5.91	5.88	qfq	4,814,200	28,900,042	-2.64%
2024-08-02	6.11	6.17	6.04	6.07	6.04	qfq	4,254,800	25,974,722	-1.30%
2024-08-01	6.15	6.19	6.11	6.15	6.12	qfq	4,088,800	25,169,203	0.00%
2024-07-31	5.96	6.15	5.94	6.15	6.12	qfq	6,184,700	37,626,626	3.36%
2024-07-30	5.96	5.99	5.89	5.95	5.92	qfq	3,541,400	21,022,443	-0.50%
2024-07-29	6.04	6.07	5.93	5.98	5.95	qfq	3,567,926	21,342,249	-0.83%
2024-07-26	5.90	6.04	5.89	6.03	6.00	qfq	4,526,886	27,169,428	2.20%
2024-07-25	5.79	5.96	5.75	5.90	5.87	qfq	4,844,780	28,457,020	1.90%
2024-07-24	5.87	5.92	5.77	5.79	5.76	qfq	4,558,846	26,613,186	-1.36%
2024-07-23	5.99	6.03	5.86	5.87	5.84	qfq	3,257,699	19,409,180	-2.00%
2024-07-22	5.96	6.01	5.94	5.99	5.96	qfq	2,747,400	16,438,454	0.00%
2024-07-19	5.90	6.01	5.88	5.99	5.96	qfq	3,212,720	19,169,813	0.67%
2024-07-18	5.91	5.97	5.78	5.95	5.92	qfq	4,657,300	27,300,928	0.34%
2024-07-17	6.03	6.03	5.92	5.93	5.90	qfq	3,340,844	19,896,563	-1.50%
2024-07-16	6.02	6.07	5.96	6.02	5.99	qfq	3,364,160	20,215,342	0.00%
2024-07-15	6.13	6.18	5.99	6.02	5.99	qfq	5,458,442	33,023,371	-2.90%
2024-07-12	6.20	6.24	6.15	6.20	6.17	qfq	5,545,848	34,361,150	0.81%
2024-07-11	6.01	6.16	6.01	6.15	6.12	qfq	7,209,300	44,025,381	4.06%
2024-07-10	5.92	6.05	5.88	5.91	5.88	qfq	5,444,464	32,434,261	-1.01%
2024-07-09	5.80	6.00	5.71	5.97	5.94	qfq	5,095,140	29,836,733	2.93%
2024-07-08	6.00	6.00	5.77	5.80	5.77	qfq	4,569,540	26,700,202	-3.33%
2024-07-05	5.94	6.02	5.88	6.00	5.97	qfq	3,325,200	19,783,799	0.84%
2024-07-04	6.13	6.17	5.94	5.95	5.92	qfq	5,159,031	31,113,419	-3.09%
2024-07-03	6.20	6.25	6.12	6.14	6.11	qfq	4,174,521	25,816,966	-0.65%
2024-07-02	6.17	6.23	6.13	6.18	6.15	qfq	3,977,403	24,606,669	-0.32%
2024-07-01	6.15	6.24	6.07	6.20	6.17	qfq	4,640,500	28,515,442	0.81%
2024-06-28	6.08	6.26	6.03	6.15	6.12	qfq	5,269,500	32,565,567	1.65%
2024-06-27	6.16	6.20	6.04	6.05	6.02	qfq	4,211,100	25,762,525	-1.63%
2024-06-26	5.96	6.16	5.86	6.15	6.12	qfq	5,449,503	32,888,922	3.02%
2024-06-25	5.88	6.09	5.88	5.97	5.94	qfq	6,139,207	36,662,401	1.53%
2024-06-24	6.09	6.12	5.85	5.88	5.85	qfq	7,587,000	45,193,487	-4.23%
2024-06-21	6.25	6.28	6.13	6.14	6.11	qfq	5,595,500	34,647,178	-2.23%
2024-06-20	6.48	6.50	6.26	6.28	6.19	qfq	5,330,380	33,891,919	-3.38%
2024-06-19	6.56	6.60	6.49	6.50	6.41	qfq	3,860,100	25,199,112	-0.91%
2024-06-18	6.49	6.57	6.42	6.56	6.47	qfq	4,261,300	27,768,228	1.08%
2024-06-17	6.45	6.56	6.38	6.49	6.40	qfq	5,009,900	32,565,304	0.31%
2024-06-14	6.40	6.51	6.36	6.47	6.38	qfq	4,273,700	27,558,014	0.62%
2024-06-13	6.49	6.51	6.39	6.43	6.34	qfq	4,629,600	29,828,958	-0.62%
2024-06-12	6.42	6.49	6.38	6.47	6.38	qfq	5,311,580	34,241,636	0.62%
2024-06-11	6.37	6.43	6.25	6.43	6.34	qfq	4,853,000	30,774,637	0.47%
2024-06-07	6.30	6.44	6.30	6.40	6.31	qfq	8,431,000	53,605,407	2.73%
2024-06-06	6.57	6.61	6.17	6.23	6.14	qfq	12,940,028	81,728,704	-5.32%
2024-06-05	6.76	6.78	6.56	6.58	6.49	qfq	6,675,780	44,432,197	-3.24%
2024-06-04	6.87	6.87	6.66	6.80	6.71	qfq	7,472,414	50,267,325	-1.02%
2024-06-03	7.11	7.11	6.78	6.87	6.78	qfq	12,290,051	84,698,656	-3.38%
2024-05-31	7.15	7.19	7.08	7.11	7.01	qfq	10,742,500	76,589,434	-1.66%
2024-05-30	7.18	7.36	7.16	7.23	7.13	qfq	14,888,020	108,239,365	0.98%
2024-05-29	7.14	7.26	7.07	7.16	7.06	qfq	5,644,420	40,473,528	0.28%
2024-05-28	7.10	7.24	7.08	7.14	7.04	qfq	6,073,900	43,537,690	-0.14%
2024-05-27	7.11	7.15	7.00	7.15	7.05	qfq	5,621,821	39,747,498	1.13%
2024-05-24	7.06	7.18	7.03	7.07	6.97	qfq	6,843,300	48,689,817	0.28%
2024-05-23	7.25	7.25	7.00	7.05	6.95	qfq	10,040,421	71,308,137	-3.16%
2024-05-22	7.12	7.29	7.11	7.28	7.18	qfq	10,053,501	72,529,220	2.39%
2024-05-21	7.15	7.20	7.08	7.11	7.01	qfq	5,519,300	39,305,632	-0.97%
2024-05-20	7.17	7.23	7.13	7.18	7.08	qfq	6,656,500	47,783,229	0.14%
2024-05-17	7.06	7.17	7.00	7.17	7.07	qfq	6,205,700	44,017,831	1.70%
2024-05-16	7.11	7.18	7.03	7.05	6.95	qfq	7,077,779	50,275,215	-0.98%
2024-05-15	7.19	7.26	7.11	7.12	7.02	qfq	6,341,100	45,533,470	-1.11%
2024-05-14	7.16	7.28	7.15	7.20	7.10	qfq	6,681,120	48,242,515	0.14%
2024-05-13	7.30	7.32	7.16	7.19	7.09	qfq	9,104,633	65,785,289	-2.44%
2024-05-10	7.40	7.44	7.26	7.37	7.27	qfq	10,389,392	76,339,774	-0.67%
2024-05-09	7.20	7.49	7.20	7.42	7.32	qfq	15,519,511	115,297,094	2.91%
2024-05-08	7.29	7.37	7.18	7.21	7.11	qfq	8,610,700	62,652,710	-1.23%
2024-05-07	7.27	7.31	7.22	7.30	7.20	qfq	7,707,939	56,061,126	0.41%
2024-05-06	7.33	7.33	7.23	7.27	7.17	qfq	8,850,079	64,342,920	1.54%
2024-04-30	7.19	7.21	7.09	7.16	7.06	qfq	8,317,500	59,459,205	-0.56%
2024-04-29	7.10	7.22	7.03	7.20	7.10	qfq	10,069,780	72,090,563	3.00%
2024-04-26	6.90	7.00	6.76	6.99	6.89	qfq	10,999,060	76,096,358	0.87%
2024-04-25	6.74	7.05	6.70	6.93	6.83	qfq	11,331,540	78,375,135	2.51%
2024-04-24	6.60	6.77	6.56	6.76	6.67	qfq	7,690,441	51,535,310	2.42%
2024-04-23	6.53	6.67	6.53	6.60	6.51	qfq	8,012,464	52,942,632	1.07%
2024-04-22	6.76	6.81	6.49	6.53	6.44	qfq	15,878,619	104,618,202	-5.91%
2024-04-19	6.84	6.97	6.77	6.94	6.84	qfq	9,713,035	67,077,274	1.61%
2024-04-18	6.83	6.90	6.68	6.83	6.74	qfq	8,521,126	58,114,804	0.00%
2024-04-17	6.39	6.85	6.39	6.83	6.74	qfq	13,242,320	88,148,201	9.11%
2024-04-16	6.86	6.90	6.26	6.26	6.17	qfq	16,334,100	105,007,370	-9.93%
2024-04-15	7.09	7.24	6.82	6.95	6.85	qfq	12,918,100	90,608,123	-2.52%
2024-04-12	7.21	7.27	7.11	7.13	7.03	qfq	7,080,200	50,828,479	0.00%
2024-04-11	7.08	7.24	6.98	7.13	7.03	qfq	7,180,113	51,295,332	-0.14%
2024-04-10	7.38	7.38	7.06	7.14	7.04	qfq	9,686,400	69,428,541	-3.12%
2024-04-09	7.16	7.38	7.11	7.37	7.27	qfq	10,074,616	73,563,576	3.08%
2024-04-08	7.39	7.42	7.09	7.15	7.05	qfq	9,701,658	70,296,576	-3.12%
2024-04-03	7.49	7.49	7.32	7.38	7.28	qfq	9,317,972	68,709,089	-0.94%
2024-04-02	7.39	7.53	7.32	7.45	7.35	qfq	12,617,660	93,771,020	0.81%
2024-04-01	7.13	7.39	7.12	7.39	7.29	qfq	12,174,175	89,045,760	3.65%
2024-03-29	7.05	7.14	7.01	7.13	7.03	qfq	5,969,019	42,322,235	1.13%
2024-03-28	6.87	7.17	6.85	7.05	6.95	qfq	8,673,380	61,116,410	2.62%
2024-03-27	7.18	7.19	6.86	6.87	6.78	qfq	9,785,200	68,724,993	-4.45%
2024-03-26	7.08	7.23	6.99	7.19	7.09	qfq	9,041,800	64,441,881	1.70%
2024-03-25	7.19	7.29	7.05	7.07	6.97	qfq	8,713,000	62,486,258	-2.35%
2024-03-22	7.37	7.42	7.22	7.24	7.14	qfq	10,241,796	74,637,499	-2.29%
2024-03-21	7.41	7.53	7.28	7.41	7.31	qfq	10,464,468	77,218,569	0.27%
2024-03-20	7.28	7.40	7.25	7.39	7.29	qfq	9,871,228	72,437,795	0.82%
2024-03-19	7.23	7.51	7.22	7.33	7.23	qfq	15,587,925	114,979,168	1.38%
2024-03-18	7.18	7.24	7.13	7.23	7.13	qfq	11,123,922	79,970,289	1.83%
2024-03-15	6.98	7.10	6.96	7.10	7.00	qfq	8,393,019	59,095,591	1.28%
2024-03-14	7.06	7.12	6.91	7.01	6.91	qfq	9,365,703	65,826,978	-0.99%
2024-03-13	7.11	7.12	7.02	7.08	6.98	qfq	11,370,384	80,293,559	-0.42%
2024-03-12	7.20	7.28	7.07	7.11	7.01	qfq	20,485,413	146,289,200	-1.93%
2024-03-11	7.05	7.43	6.99	7.25	7.15	qfq	26,182,301	187,524,595	5.99%
2024-03-08	6.76	6.86	6.70	6.84	6.75	qfq	8,147,244	55,275,329	1.48%
2024-03-07	6.82	6.89	6.72	6.74	6.65	qfq	8,541,779	58,066,322	-1.17%
2024-03-06	6.55	6.90	6.55	6.82	6.73	qfq	11,594,935	78,331,936	2.87%
2024-03-05	6.76	6.76	6.59	6.63	6.54	qfq	11,051,618	73,834,302	-2.79%
2024-03-04	6.89	7.02	6.72	6.82	6.73	qfq	10,707,804	73,095,420	-0.44%
2024-03-01	6.84	6.93	6.68	6.85	6.76	qfq	12,385,215	84,366,116	0.59%
2024-02-29	6.40	6.83	6.39	6.81	6.72	qfq	15,681,634	104,525,698	5.91%
2024-02-28	7.02	7.23	6.42	6.43	6.34	qfq	24,969,419	171,851,404	-7.08%
2024-02-27	6.70	6.92	6.67	6.92	6.82	qfq	11,367,660	77,336,263	2.52%
2024-02-26	6.73	6.93	6.65	6.75	6.66	qfq	15,755,262	106,877,264	0.75%
2024-02-23	6.44	6.70	6.41	6.70	6.61	qfq	14,241,051	93,388,645	4.85%
2024-02-22	6.24	6.40	6.17	6.39	6.30	qfq	11,947,233	75,509,378	2.24%
2024-02-21	6.08	6.44	6.00	6.25	6.16	qfq	16,678,492	104,530,421	1.96%
2024-02-20	6.12	6.17	5.99	6.13	6.05	qfq	12,360,557	75,231,184	0.33%
2024-02-19	5.98	6.31	5.88	6.11	6.03	qfq	23,079,759	140,386,301	5.16%
2024-02-08	5.37	5.81	5.30	5.81	5.73	qfq	26,305,874	147,070,089	10.04%
2024-02-07	5.46	5.50	5.15	5.28	5.21	qfq	24,234,413	129,303,691	-3.30%
2024-02-06	5.30	5.60	4.97	5.46	5.38	qfq	26,219,629	136,871,042	0.74%
2024-02-05	5.97	6.02	5.42	5.42	5.35	qfq	16,581,000	91,232,498	-9.97%
2024-02-02	6.50	6.61	5.83	6.02	5.94	qfq	14,626,913	89,914,377	-7.10%
2024-02-01	6.58	6.68	6.35	6.48	6.39	qfq	8,378,182	54,467,583	-1.52%
2024-01-31	7.10	7.10	6.58	6.58	6.49	qfq	10,239,726	69,648,484	-6.93%
2024-01-30	7.30	7.38	7.06	7.07	6.97	qfq	6,063,860	43,710,505	-3.15%
2024-01-29	7.72	7.72	7.30	7.30	7.20	qfq	7,554,760	56,207,901	-4.70%
2024-01-26	7.64	7.79	7.61	7.66	7.55	qfq	6,735,700	51,910,074	0.26%
2024-01-25	7.37	7.67	7.30	7.64	7.53	qfq	9,099,240	68,411,365	3.66%
2024-01-24	7.36	7.44	7.07	7.37	7.27	qfq	9,848,611	71,563,174	0.68%
2024-01-23	7.35	7.39	7.11	7.32	7.22	qfq	9,516,687	69,176,056	-0.81%
2024-01-22	8.03	8.03	7.30	7.38	7.28	qfq	10,734,907	82,189,852	-8.21%
2024-01-19	8.20	8.32	8.03	8.04	7.93	qfq	7,339,680	59,566,285	-2.07%
2024-01-18	8.30	8.35	7.97	8.21	8.10	qfq	9,573,680	77,990,114	-1.32%
2024-01-17	8.57	8.57	8.30	8.32	8.21	qfq	6,193,200	52,341,241	-3.14%
2024-01-16	8.53	8.67	8.43	8.59	8.47	qfq	8,023,353	68,537,712	0.59%
2024-01-15	8.52	8.59	8.46	8.54	8.42	qfq	5,422,260	46,288,755	-0.70%
2024-01-12	8.59	8.74	8.57	8.60	8.48	qfq	9,012,600	77,992,577	-0.35%
2024-01-11	8.35	8.67	8.31	8.63	8.51	qfq	10,091,633	86,208,207	2.49%
2024-01-10	8.42	8.58	8.28	8.42	8.30	qfq	7,703,639	65,268,214	0.00%
2024-01-09	8.40	8.55	8.31	8.42	8.30	qfq	6,762,500	56,918,468	1.20%
2024-01-08	8.50	8.53	8.31	8.32	8.21	qfq	6,363,539	53,544,707	-2.12%
2024-01-05	8.69	8.80	8.43	8.50	8.38	qfq	8,826,800	76,081,713	-2.07%
2024-01-04	8.69	8.70	8.61	8.68	8.56	qfq	6,729,349	58,257,908	0.00%
2024-01-03	8.64	8.70	8.58	8.68	8.56	qfq	6,928,539	59,896,517	0.12%
2024-01-02	8.64	8.71	8.58	8.67	8.55	qfq	8,705,239	75,322,999	0.00%
2023-12-29	8.52	8.68	8.45	8.67	8.55	qfq	12,108,240	104,256,422	1.17%
2023-12-28	8.06	8.60	8.03	8.57	8.45	qfq	17,674,580	149,036,132	6.06%
2023-12-27	8.18	8.35	8.04	8.08	7.97	qfq	7,965,348	64,555,810	-0.25%
2023-12-26	8.24	8.24	8.09	8.10	7.99	qfq	5,630,816	45,832,824	-1.94%
2023-12-25	8.35	8.35	8.19	8.26	8.15	qfq	6,932,300	57,192,502	-0.72%
2023-12-22	8.26	8.38	8.11	8.32	8.21	qfq	10,800,407	89,144,641	0.85%
2023-12-21	8.11	8.30	8.02	8.25	8.14	qfq	8,895,287	72,711,397	1.73%
2023-12-20	8.24	8.29	8.10	8.11	8.00	qfq	4,925,987	40,345,696	-1.46%
2023-12-19	8.20	8.27	8.15	8.23	8.12	qfq	4,954,165	40,664,849	0.24%
2023-12-18	8.45	8.46	8.19	8.21	8.10	qfq	8,752,195	72,394,102	-2.73%
2023-12-15	8.41	8.58	8.41	8.44	8.32	qfq	8,552,416	72,556,920	0.60%
2023-12-14	8.49	8.54	8.38	8.39	8.27	qfq	6,637,720	56,185,224	-0.12%
2023-12-13	8.42	8.55	8.36	8.40	8.28	qfq	8,729,495	73,806,593	-0.12%
2023-12-12	8.40	8.45	8.36	8.41	8.29	qfq	6,415,600	53,913,992	0.60%
2023-12-11	8.34	8.39	8.19	8.36	8.24	qfq	8,336,301	69,239,632	0.00%
2023-12-08	8.50	8.63	8.35	8.36	8.24	qfq	7,071,214	59,728,328	-1.42%
2023-12-07	8.60	8.64	8.44	8.48	8.36	qfq	7,449,685	63,419,406	-1.62%
2023-12-06	8.43	8.74	8.40	8.62	8.50	qfq	12,523,856	108,371,232	2.25%
2023-12-05	8.59	8.61	8.43	8.43	8.31	qfq	8,559,300	72,947,834	-2.09%
2023-12-04	8.72	8.73	8.60	8.61	8.49	qfq	6,895,600	59,648,814	-1.03%
2023-12-01	8.69	8.73	8.61	8.70	8.58	qfq	5,955,341	51,587,235	0.12%
2023-11-30	8.86	8.90	8.58	8.69	8.57	qfq	11,264,857	98,106,278	-2.14%
2023-11-29	8.95	8.98	8.87	8.88	8.76	qfq	9,276,313	82,774,837	-0.78%
2023-11-28	8.79	8.96	8.73	8.95	8.83	qfq	11,908,633	105,878,143	1.82%
2023-11-27	8.72	8.83	8.72	8.79	8.67	qfq	10,231,069	89,825,335	0.80%
2023-11-24	8.89	8.90	8.71	8.72	8.60	qfq	11,780,294	103,334,064	-2.24%
2023-11-23	8.72	8.93	8.70	8.92	8.80	qfq	14,744,858	130,679,125	2.06%
2023-11-22	8.96	8.97	8.73	8.74	8.62	qfq	14,693,717	129,765,055	-2.35%
2023-11-21	9.05	9.06	8.93	8.95	8.83	qfq	13,270,514	119,577,150	-0.78%
2023-11-20	9.03	9.05	8.94	9.02	8.90	qfq	11,605,666	104,428,621	0.45%
2023-11-17	8.83	9.00	8.83	8.98	8.86	qfq	11,119,844	99,409,918	1.24%
2023-11-16	8.95	8.99	8.86	8.87	8.75	qfq	12,120,121	108,086,271	-1.33%
2023-11-15	8.96	9.07	8.95	8.99	8.87	qfq	18,115,235	163,063,875	0.67%
2023-11-14	8.90	8.97	8.89	8.93	8.81	qfq	10,939,120	97,567,454	0.11%
2023-11-13	8.82	8.94	8.82	8.92	8.80	qfq	12,282,910	109,130,647	1.13%
2023-11-10	8.85	8.87	8.79	8.82	8.70	qfq	11,466,695	101,247,825	-1.01%
2023-11-09	8.88	8.97	8.83	8.91	8.79	qfq	19,609,355	174,494,452	0.34%
2023-11-08	8.91	8.96	8.81	8.88	8.76	qfq	21,470,252	190,738,471	-0.22%
2023-11-07	8.85	9.00	8.79	8.90	8.78	qfq	25,231,742	224,498,001	0.00%
2023-11-06	8.67	8.95	8.66	8.90	8.78	qfq	31,158,048	275,831,265	3.01%
2023-11-03	8.58	8.72	8.56	8.64	8.52	qfq	22,813,614	197,648,494	0.47%
2023-11-02	8.85	8.93	8.60	8.60	8.48	qfq	31,973,178	278,461,772	-2.27%
2023-11-01	9.01	9.05	8.71	8.80	8.68	qfq	41,040,843	363,231,581	-1.90%
2023-10-31	9.01	9.23	8.88	8.97	8.85	qfq	88,010,651	796,924,648	-7.53%
2023-10-30	10.59	10.68	9.68	9.70	9.57	qfq	126,553,726	1,314,187,858	-0.10%
2023-10-27	9.14	9.71	8.80	9.71	9.58	qfq	47,355,362	441,871,063	9.97%
2023-10-26	7.95	8.83	7.74	8.83	8.71	qfq	26,134,130	221,405,192	9.96%
2023-10-25	7.89	8.07	7.88	8.03	7.92	qfq	4,228,278	33,900,721	1.65%
2023-10-24	7.73	7.94	7.71	7.90	7.79	qfq	4,357,665	34,178,687	1.41%
2023-10-23	7.98	8.06	7.75	7.79	7.68	qfq	4,489,814	35,219,891	-2.63%
2023-10-20	7.90	8.11	7.86	8.00	7.89	qfq	4,968,455	39,941,375	0.76%
2023-10-19	7.93	8.09	7.92	7.94	7.83	qfq	4,244,154	33,932,258	-0.25%
2023-10-18	8.19	8.19	7.96	7.96	7.85	qfq	6,142,321	49,391,111	-3.16%
2023-10-17	8.20	8.26	8.17	8.22	8.11	qfq	3,431,800	28,186,784	0.24%
2023-10-16	8.28	8.30	8.15	8.20	8.09	qfq	5,128,200	42,008,711	-0.61%
2023-10-13	8.46	8.47	8.22	8.25	8.14	qfq	7,464,860	61,947,945	-2.94%
2023-10-12	8.39	8.52	8.32	8.50	8.38	qfq	7,637,877	64,411,004	1.43%
2023-10-11	8.37	8.47	8.35	8.38	8.26	qfq	4,781,060	40,174,968	0.00%
2023-10-10	8.54	8.54	8.36	8.38	8.26	qfq	5,330,259	44,944,037	-1.18%
2023-10-09	8.52	8.57	8.42	8.48	8.36	qfq	5,251,804	44,548,969	0.24%
2023-09-28	8.47	8.51	8.40	8.46	8.34	qfq	4,757,866	40,275,300	0.71%
2023-09-27	8.51	8.57	8.37	8.40	8.28	qfq	5,155,960	43,693,803	-0.94%
2023-09-26	8.60	8.63	8.47	8.48	8.36	qfq	2,494,416	21,282,435	-1.40%
2023-09-25	8.65	8.67	8.54	8.60	8.48	qfq	2,481,720	21,328,067	-0.46%
2023-09-22	8.50	8.65	8.42	8.64	8.52	qfq	2,978,300	25,557,937	2.01%
2023-09-21	8.55	8.58	8.46	8.47	8.35	qfq	3,573,200	30,407,164	-1.17%
2023-09-20	8.63	8.68	8.55	8.57	8.45	qfq	2,481,700	21,382,090	-0.70%
2023-09-19	8.73	8.73	8.59	8.63	8.51	qfq	3,141,500	27,148,222	-1.15%
2023-09-18	8.56	8.77	8.50	8.73	8.61	qfq	4,357,747	37,893,745	1.63%
2023-09-15	8.60	8.64	8.52	8.59	8.47	qfq	2,373,527	20,360,764	0.12%
2023-09-14	8.65	8.67	8.53	8.58	8.46	qfq	2,525,600	21,693,539	-0.92%
2023-09-13	8.76	8.81	8.63	8.66	8.54	qfq	3,627,692	31,536,034	-1.48%
2023-09-12	8.80	8.83	8.70	8.79	8.67	qfq	2,787,420	24,461,675	0.23%
2023-09-11	8.71	8.80	8.63	8.77	8.65	qfq	3,081,860	26,929,082	0.69%
2023-09-08	8.76	8.80	8.68	8.71	8.59	qfq	2,292,800	19,993,045	-0.46%
2023-09-07	8.94	8.94	8.72	8.75	8.63	qfq	4,009,980	35,269,118	-2.13%
2023-09-06	8.85	8.95	8.82	8.94	8.82	qfq	3,894,359	34,627,475	0.68%
2023-09-05	8.85	8.93	8.80	8.88	8.76	qfq	3,994,894	35,462,171	0.23%
2023-09-04	8.75	8.86	8.73	8.86	8.74	qfq	4,467,400	39,321,891	1.49%
2023-09-01	8.78	8.80	8.68	8.73	8.61	qfq	3,799,882	33,185,786	-0.23%
2023-08-31	8.83	8.83	8.71	8.75	8.63	qfq	3,168,390	27,707,046	-1.02%
2023-08-30	8.81	8.91	8.75	8.84	8.72	qfq	4,706,298	41,625,566	0.57%
2023-08-29	8.51	8.83	8.50	8.79	8.67	qfq	4,967,900	43,337,072	3.05%
2023-08-28	8.82	8.92	8.50	8.53	8.41	qfq	6,871,200	59,866,759	1.19%
2023-08-25	8.50	8.59	8.39	8.43	8.31	qfq	3,766,000	31,879,984	-1.29%
2023-08-24	8.63	8.69	8.45	8.54	8.42	qfq	3,293,380	28,213,876	-0.58%
2023-08-23	8.72	8.72	8.57	8.59	8.47	qfq	3,604,300	31,110,909	-1.60%
2023-08-22	8.83	8.86	8.56	8.73	8.61	qfq	5,747,230	49,928,369	-0.91%
2023-08-21	8.87	8.97	8.77	8.81	8.69	qfq	4,654,870	41,196,411	-0.56%
2023-08-18	8.93	9.00	8.86	8.86	8.74	qfq	4,015,652	35,873,528	-0.89%
2023-08-17	8.79	8.97	8.73	8.94	8.82	qfq	4,274,774	37,883,719	1.25%
2023-08-16	8.86	8.95	8.80	8.83	8.71	qfq	3,339,700	29,640,873	-0.45%
2023-08-15	8.96	8.97	8.83	8.87	8.75	qfq	3,002,660	26,686,809	-1.11%
2023-08-14	8.85	8.98	8.76	8.97	8.85	qfq	4,780,822	42,389,790	0.56%
2023-08-11	9.07	9.11	8.90	8.92	8.80	qfq	3,555,500	31,969,208	-1.76%
2023-08-10	9.03	9.17	9.01	9.08	8.95	qfq	3,198,800	29,065,453	0.55%
2023-08-09	9.14	9.14	9.00	9.03	8.91	qfq	3,861,000	34,946,910	-1.20%
2023-08-08	9.18	9.20	9.07	9.14	9.01	qfq	3,570,600	32,597,243	-0.22%
2023-08-07	9.28	9.28	9.12	9.16	9.03	qfq	3,914,619	35,839,342	-1.29%
2023-08-04	9.24	9.32	9.22	9.28	9.15	qfq	3,412,251	31,632,909	0.43%
2023-08-03	9.32	9.32	9.19	9.24	9.11	qfq	4,409,324	40,676,820	-0.75%
2023-08-02	9.35	9.36	9.21	9.31	9.18	qfq	2,676,810	24,893,874	0.00%
2023-08-01	9.43	9.43	9.28	9.31	9.18	qfq	4,537,436	42,261,535	-0.96%
2023-07-31	9.33	9.43	9.28	9.40	9.27	qfq	4,274,267	40,098,106	1.08%
2023-07-28	9.19	9.32	9.10	9.30	9.17	qfq	3,982,399	36,709,163	0.98%
2023-07-27	9.26	9.38	9.19	9.21	9.08	qfq	3,600,000	33,425,466	-0.75%
2023-07-26	9.42	9.42	9.25	9.28	9.15	qfq	4,468,151	41,575,437	-1.49%
2023-07-25	9.31	9.43	9.31	9.42	9.29	qfq	4,865,600	45,626,716	1.73%
2023-07-24	9.32	9.37	9.23	9.26	9.13	qfq	3,562,251	33,127,188	-0.64%
2023-07-21	9.39	9.44	9.28	9.32	9.19	qfq	5,698,500	53,243,004	-1.17%
2023-07-20	9.58	9.59	9.41	9.43	9.30	qfq	6,228,860	59,179,565	-1.26%
2023-07-19	9.60	9.65	9.49	9.55	9.42	qfq	4,676,763	44,658,287	-0.83%
2023-07-18	9.59	9.67	9.47	9.63	9.50	qfq	5,694,722	54,526,166	0.42%