SECURITY DETAIL · RAW DATA

领益智造002600.SZ

ASZSECNYSTOCK

最近收盘价11.412026-07-17

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）190,968,047

成交额（元）2,259,979,524

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-19	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-28	2025-11-04	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-25	2025-05-07	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-12	2023-10-19	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.48	12.57	11.39	11.41	11.41	qfq	190,968,047	2,259,979,524	-9.52%
2026-07-16	12.52	13.18	12.43	12.61	12.61	qfq	158,461,339	2,032,513,621	-0.79%
2026-07-15	13.20	13.28	12.60	12.71	12.71	qfq	154,075,188	1,978,070,139	-2.00%
2026-07-14	13.35	13.36	12.28	12.97	12.97	qfq	295,017,763	3,738,915,176	-4.91%
2026-07-13	14.99	15.16	13.64	13.64	13.64	qfq	286,639,183	3,983,133,677	-10.03%
2026-07-10	15.54	16.15	15.16	15.16	15.16	qfq	234,048,388	3,662,716,015	-2.82%
2026-07-09	15.15	15.61	14.56	15.60	15.60	qfq	214,025,143	3,233,078,368	3.59%
2026-07-08	16.00	16.08	14.86	15.06	15.06	qfq	232,255,976	3,540,891,875	-5.46%
2026-07-07	16.22	17.09	15.70	15.93	15.93	qfq	264,732,305	4,305,429,103	-1.85%
2026-07-06	17.85	18.15	16.22	16.23	16.23	qfq	458,180,538	7,732,744,217	-9.93%
2026-07-03	17.54	18.46	17.12	18.02	18.02	qfq	463,536,885	8,296,351,860	4.89%
2026-07-02	17.19	18.17	16.80	17.18	17.18	qfq	316,617,389	5,560,785,410	-3.48%
2026-07-01	17.34	18.54	17.34	17.80	17.80	qfq	416,136,251	7,436,524,053	2.65%
2026-06-30	15.76	17.34	15.70	17.34	17.34	qfq	303,154,025	5,108,548,477	10.03%
2026-06-29	16.86	17.30	15.14	15.76	15.76	qfq	368,699,247	5,910,836,884	-3.96%
2026-06-26	17.69	17.85	16.36	16.41	16.41	qfq	389,082,666	6,589,898,170	-8.22%
2026-06-25	18.15	18.28	17.51	17.88	17.88	qfq	444,447,579	7,949,353,039	1.25%
2026-06-24	15.92	17.66	15.69	17.66	17.66	qfq	431,598,771	7,304,634,775	10.03%
2026-06-23	17.30	17.50	15.95	16.05	16.05	qfq	272,931,054	4,518,135,625	-3.78%
2026-06-22	16.88	17.10	16.28	16.68	16.68	qfq	256,706,366	4,261,670,313	-0.83%
2026-06-18	15.80	17.24	15.76	16.82	16.82	qfq	363,775,122	6,104,035,362	6.12%
2026-06-17	15.50	16.33	15.40	15.85	15.85	qfq	216,678,058	3,437,411,060	1.02%
2026-06-16	15.00	15.95	14.86	15.69	15.69	qfq	225,066,941	3,483,331,043	4.32%
2026-06-15	14.15	15.06	14.10	15.04	15.04	qfq	202,548,227	2,966,010,854	7.35%
2026-06-12	13.91	14.43	13.90	14.01	14.01	qfq	233,421,063	3,325,115,273	2.79%
2026-06-11	13.90	14.01	13.40	13.63	13.63	qfq	147,401,354	2,010,372,176	-1.94%
2026-06-10	14.70	14.72	13.76	13.90	13.90	qfq	215,778,233	3,052,821,017	-6.46%
2026-06-09	14.62	14.90	14.23	14.86	14.86	qfq	186,444,711	2,727,366,991	3.63%
2026-06-08	14.50	15.01	14.22	14.34	14.34	qfq	190,697,319	2,769,315,452	-4.91%
2026-06-05	14.86	15.55	14.17	15.08	15.08	qfq	273,823,397	4,093,430,053	0.60%
2026-06-04	14.63	15.13	14.45	14.99	14.99	qfq	150,932,706	2,248,496,652	0.87%
2026-06-03	14.70	15.40	14.63	14.86	14.86	qfq	218,392,796	3,288,638,552	1.30%
2026-06-02	14.91	14.97	14.42	14.67	14.67	qfq	148,528,614	2,183,449,092	-2.00%
2026-06-01	14.59	15.43	14.59	14.97	14.97	qfq	262,225,464	3,965,562,082	2.89%
2026-05-29	15.96	16.13	14.36	14.55	14.55	qfq	354,782,907	5,299,251,673	-8.78%
2026-05-28	15.82	16.13	15.35	15.95	15.95	qfq	276,984,853	4,379,548,877	2.77%
2026-05-27	15.75	16.10	15.30	15.52	15.52	qfq	213,061,732	3,341,401,597	-1.90%
2026-05-26	16.09	16.45	15.50	15.82	15.82	qfq	230,282,933	3,663,584,489	-1.68%
2026-05-25	16.43	16.44	15.62	16.09	16.09	qfq	256,750,550	4,083,169,846	-1.35%
2026-05-22	15.70	16.47	15.21	16.31	16.31	qfq	310,198,620	4,975,549,022	5.09%
2026-05-21	16.43	16.72	15.44	15.52	15.52	qfq	373,351,539	6,028,716,829	-4.37%
2026-05-20	16.50	16.74	15.80	16.23	16.23	qfq	356,599,830	5,765,290,668	-4.02%
2026-05-19	17.46	17.63	16.51	16.91	16.91	qfq	314,134,692	5,293,436,371	-0.94%
2026-05-18	17.26	17.43	16.43	17.07	17.05	qfq	399,289,559	6,778,188,037	0.77%
2026-05-15	16.40	17.88	16.33	16.94	16.92	qfq	585,417,901	10,006,626,683	3.29%
2026-05-14	15.94	16.89	15.50	16.40	16.38	qfq	603,586,623	9,805,026,391	6.70%
2026-05-13	14.84	15.38	14.73	15.37	15.35	qfq	172,647,530	2,620,545,409	2.74%
2026-05-12	15.16	15.16	14.82	14.96	14.94	qfq	132,209,098	1,979,722,776	-1.84%
2026-05-11	15.10	15.35	14.91	15.24	15.22	qfq	206,942,874	3,134,923,160	0.99%
2026-05-08	14.38	15.20	14.33	15.09	15.07	qfq	240,048,793	3,576,552,629	3.85%
2026-05-07	14.21	14.59	14.10	14.53	14.51	qfq	143,341,609	2,064,719,378	2.90%
2026-05-06	14.07	14.29	14.07	14.12	14.10	qfq	109,402,497	1,550,739,399	0.43%
2026-04-30	14.00	14.16	13.82	14.06	14.04	qfq	103,069,617	1,438,962,917	0.21%
2026-04-29	13.87	14.14	13.75	14.03	14.01	qfq	74,460,108	1,042,364,870	0.50%
2026-04-28	14.30	14.30	13.90	13.96	13.94	qfq	93,890,260	1,324,109,286	-3.32%
2026-04-27	14.17	14.47	14.04	14.44	14.42	qfq	109,098,151	1,563,004,041	1.98%
2026-04-24	14.41	14.44	14.08	14.16	14.14	qfq	100,262,948	1,423,875,135	-2.68%
2026-04-23	15.00	15.03	14.45	14.55	14.53	qfq	154,882,284	2,267,847,406	-2.68%
2026-04-22	14.25	15.08	14.21	14.95	14.93	qfq	210,753,679	3,139,179,120	4.25%
2026-04-21	14.50	14.50	14.16	14.34	14.32	qfq	139,849,117	1,996,668,545	-2.05%
2026-04-20	14.29	14.85	14.03	14.64	14.62	qfq	243,969,732	3,518,706,900	6.16%
2026-04-17	13.70	13.89	13.66	13.79	13.77	qfq	77,301,610	1,066,337,916	0.36%
2026-04-16	13.72	13.80	13.46	13.74	13.72	qfq	78,473,944	1,073,465,011	1.18%
2026-04-15	13.94	14.02	13.53	13.58	13.56	qfq	87,764,800	1,207,354,085	-2.16%
2026-04-14	13.85	14.05	13.75	13.88	13.86	qfq	96,897,830	1,346,107,635	0.95%
2026-04-13	13.55	13.95	13.50	13.75	13.73	qfq	104,061,350	1,434,897,066	1.03%
2026-04-10	13.43	13.74	13.43	13.61	13.59	qfq	103,544,555	1,409,464,772	2.41%
2026-04-09	13.15	13.43	13.08	13.29	13.27	qfq	84,545,044	1,122,260,195	-0.30%
2026-04-08	12.94	13.34	12.92	13.33	13.31	qfq	117,976,617	1,548,861,356	5.63%
2026-04-07	12.55	12.68	12.51	12.62	12.61	qfq	61,203,915	771,973,540	1.94%
2026-04-03	12.55	12.65	12.29	12.38	12.37	qfq	47,437,646	588,687,857	-1.28%
2026-04-02	12.85	12.93	12.44	12.54	12.53	qfq	74,147,673	937,821,872	-3.24%
2026-04-01	13.09	13.13	12.87	12.96	12.94	qfq	58,438,609	757,850,741	1.01%
2026-03-31	12.93	13.14	12.81	12.83	12.82	qfq	61,684,332	798,089,098	-0.85%
2026-03-30	13.00	13.07	12.71	12.94	12.92	qfq	72,831,726	938,812,327	-1.75%
2026-03-27	12.95	13.29	12.91	13.17	13.15	qfq	47,897,724	629,598,826	0.08%
2026-03-26	13.24	13.40	13.11	13.16	13.14	qfq	65,030,407	861,006,328	-0.75%
2026-03-25	12.91	13.45	12.91	13.26	13.24	qfq	93,850,278	1,240,171,104	2.95%
2026-03-24	12.85	12.92	12.45	12.88	12.86	qfq	84,644,888	1,073,936,904	1.82%
2026-03-23	13.10	13.18	12.57	12.65	12.64	qfq	130,038,803	1,676,293,379	-5.60%
2026-03-20	13.89	13.98	13.39	13.40	13.38	qfq	72,753,392	994,627,464	-3.25%
2026-03-19	14.00	14.06	13.81	13.85	13.83	qfq	67,742,059	943,771,193	-2.81%
2026-03-18	14.20	14.30	14.10	14.25	14.23	qfq	51,030,812	724,723,244	0.85%
2026-03-17	14.64	14.68	14.08	14.13	14.11	qfq	71,861,745	1,027,881,926	-1.88%
2026-03-16	14.30	14.56	14.01	14.40	14.38	qfq	79,862,223	1,135,566,600	0.28%
2026-03-13	14.44	14.59	14.31	14.36	14.34	qfq	64,048,104	924,559,969	-1.64%
2026-03-12	14.83	15.01	14.52	14.60	14.58	qfq	112,729,850	1,655,021,575	-2.67%
2026-03-11	14.75	15.46	14.71	15.00	14.98	qfq	186,570,967	2,829,828,204	2.60%
2026-03-10	14.30	14.70	14.30	14.62	14.60	qfq	100,050,395	1,450,977,682	3.25%
2026-03-09	14.24	14.24	13.88	14.16	14.14	qfq	99,426,005	1,393,787,919	-2.21%
2026-03-06	14.31	14.74	14.28	14.48	14.46	qfq	74,344,830	1,079,658,122	0.98%
2026-03-05	14.37	14.49	14.24	14.34	14.32	qfq	75,107,752	1,081,153,589	1.85%
2026-03-04	13.91	14.35	13.91	14.08	14.06	qfq	76,310,298	1,080,144,527	-0.85%
2026-03-03	15.05	15.13	14.20	14.20	14.18	qfq	144,744,301	2,111,433,082	-5.59%
2026-03-02	14.90	15.15	14.85	15.04	15.02	qfq	123,615,451	1,851,386,265	-2.21%
2026-02-27	15.39	15.45	15.25	15.38	15.36	qfq	82,864,360	1,270,418,817	-0.97%
2026-02-26	15.43	15.63	15.30	15.53	15.51	qfq	106,850,023	1,654,841,988	0.91%
2026-02-25	15.47	15.49	15.26	15.39	15.37	qfq	90,548,140	1,390,044,378	-0.19%
2026-02-24	15.68	15.76	15.37	15.42	15.40	qfq	100,065,817	1,547,709,862	0.19%
2026-02-13	15.20	15.56	15.15	15.39	15.37	qfq	106,704,075	1,646,790,710	0.46%
2026-02-12	15.10	15.36	15.04	15.32	15.30	qfq	84,400,049	1,287,478,151	1.46%
2026-02-11	15.29	15.34	15.08	15.10	15.08	qfq	75,031,117	1,139,782,693	-1.31%
2026-02-10	15.13	15.40	15.12	15.30	15.28	qfq	137,475,747	2,101,083,986	2.14%
2026-02-09	14.90	15.00	14.78	14.98	14.96	qfq	101,096,164	1,503,021,264	1.77%
2026-02-06	14.55	14.93	14.44	14.72	14.70	qfq	63,083,681	929,558,959	-0.20%
2026-02-05	14.90	15.03	14.73	14.75	14.73	qfq	63,426,663	940,237,771	-1.99%
2026-02-04	14.92	15.05	14.80	15.05	15.03	qfq	82,154,104	1,226,786,459	0.67%
2026-02-03	14.61	15.00	14.46	14.95	14.93	qfq	115,744,202	1,707,125,083	3.46%
2026-02-02	14.66	14.87	14.43	14.45	14.43	qfq	90,296,934	1,325,300,609	-1.30%
2026-01-30	14.79	14.85	14.36	14.64	14.62	qfq	129,417,311	1,893,239,236	-1.68%
2026-01-29	15.28	15.28	14.88	14.89	14.87	qfq	136,609,628	2,054,547,280	-3.19%
2026-01-28	15.40	15.60	14.94	15.38	15.36	qfq	170,883,673	2,608,273,191	0.33%
2026-01-27	15.34	15.46	14.73	15.33	15.31	qfq	146,227,029	2,213,367,301	-0.58%
2026-01-26	15.82	16.05	15.40	15.42	15.40	qfq	158,836,877	2,476,319,658	-2.96%
2026-01-23	15.52	15.97	15.42	15.89	15.87	qfq	198,894,813	3,126,774,464	2.38%
2026-01-22	15.58	15.68	15.40	15.52	15.50	qfq	111,172,502	1,725,831,873	0.78%
2026-01-21	15.25	15.57	15.23	15.40	15.38	qfq	116,212,339	1,797,212,546	-0.13%
2026-01-20	15.80	15.88	15.25	15.42	15.40	qfq	200,229,419	3,094,041,932	-2.71%
2026-01-19	16.08	16.08	15.55	15.85	15.83	qfq	246,038,176	3,900,176,532	-4.00%
2026-01-16	16.29	16.67	16.18	16.51	16.49	qfq	223,908,269	3,682,836,808	2.29%
2026-01-15	16.10	16.42	16.01	16.14	16.12	qfq	194,134,929	3,131,088,365	-1.16%
2026-01-14	16.81	17.20	16.16	16.33	16.31	qfq	426,186,227	7,125,815,482	-3.37%
2026-01-13	18.70	18.83	16.82	16.90	16.88	qfq	600,257,199	10,557,464,080	-7.80%
2026-01-12	16.70	18.33	16.47	18.33	18.31	qfq	523,476,792	9,153,412,273	10.02%
2026-01-09	16.31	16.90	16.05	16.66	16.64	qfq	381,031,999	6,325,295,474	1.40%
2026-01-08	16.17	16.79	15.96	16.43	16.41	qfq	399,829,820	6,574,045,947	1.61%
2026-01-07	16.23	16.70	15.86	16.17	16.15	qfq	437,951,586	7,125,174,803	1.06%
2026-01-06	16.09	16.37	15.70	16.00	15.98	qfq	311,805,701	5,000,334,490	0.44%
2026-01-05	15.59	16.14	15.59	15.93	15.91	qfq	290,102,496	4,619,785,619	2.51%
2025-12-31	15.90	15.90	15.41	15.54	15.52	qfq	216,787,331	3,374,212,966	-1.83%
2025-12-30	15.33	15.95	15.11	15.83	15.81	qfq	325,068,511	5,110,173,860	1.74%
2025-12-29	15.48	15.92	15.48	15.56	15.54	qfq	245,397,905	3,853,912,513	1.04%
2025-12-26	15.80	15.84	15.21	15.40	15.38	qfq	221,466,086	3,424,978,992	-2.78%
2025-12-25	15.95	16.04	15.64	15.84	15.82	qfq	230,935,365	3,653,166,947	-1.00%
2025-12-24	15.88	16.23	15.71	16.00	15.98	qfq	379,211,880	6,052,164,099	3.09%
2025-12-23	15.95	15.95	15.06	15.52	15.50	qfq	428,595,294	6,600,299,608	-2.70%
2025-12-22	15.33	16.12	15.28	15.95	15.93	qfq	286,016,787	4,506,577,498	3.98%
2025-12-19	15.14	15.40	14.96	15.34	15.32	qfq	172,223,046	2,621,760,305	2.68%
2025-12-18	15.55	15.57	14.93	14.94	14.92	qfq	214,505,258	3,254,241,525	-4.96%
2025-12-17	15.16	15.79	15.12	15.72	15.70	qfq	229,329,571	3,555,454,200	4.80%
2025-12-16	15.03	15.27	14.74	15.00	14.98	qfq	149,291,092	2,233,546,775	-1.25%
2025-12-15	15.43	15.67	15.15	15.19	15.17	qfq	170,949,239	2,625,247,402	-3.25%
2025-12-12	15.20	16.00	15.10	15.70	15.68	qfq	302,404,613	4,724,020,502	2.21%
2025-12-11	15.30	15.75	15.14	15.36	15.34	qfq	279,969,412	4,340,509,225	1.19%
2025-12-10	15.24	15.30	14.82	15.18	15.16	qfq	158,630,562	2,385,443,636	-0.98%
2025-12-09	15.02	15.68	14.93	15.33	15.31	qfq	273,578,545	4,188,430,680	1.66%
2025-12-08	14.79	15.15	14.71	15.08	15.06	qfq	230,293,936	3,449,779,853	1.82%
2025-12-05	14.65	14.96	14.42	14.81	14.79	qfq	169,593,364	2,493,394,546	0.47%
2025-12-04	15.09	15.18	14.67	14.74	14.72	qfq	142,705,727	2,120,520,202	0.14%
2025-12-03	14.87	15.12	14.60	14.72	14.70	qfq	194,438,677	2,877,782,663	-1.60%
2025-12-02	14.49	15.14	14.30	14.96	14.94	qfq	298,243,498	4,380,074,457	3.31%
2025-12-01	13.93	14.80	13.86	14.48	14.46	qfq	229,823,596	3,291,022,373	4.17%
2025-11-28	13.60	13.94	13.50	13.90	13.88	qfq	125,843,646	1,734,306,238	1.76%
2025-11-27	13.58	14.09	13.55	13.66	13.64	qfq	174,946,920	2,422,233,319	1.04%
2025-11-26	13.35	13.71	13.26	13.52	13.50	qfq	123,631,966	1,676,872,867	0.82%
2025-11-25	13.16	13.59	13.15	13.41	13.39	qfq	124,803,566	1,674,482,683	2.76%
2025-11-24	13.05	13.17	12.74	13.05	13.03	qfq	109,994,421	1,423,800,226	0.38%
2025-11-21	13.09	13.35	12.97	13.00	12.98	qfq	111,190,205	1,457,047,269	-2.18%
2025-11-20	13.58	13.68	13.29	13.29	13.27	qfq	75,283,239	1,013,793,751	-1.04%
2025-11-19	13.37	13.59	13.35	13.43	13.41	qfq	84,377,225	1,137,340,685	0.37%
2025-11-18	13.44	13.58	13.30	13.38	13.36	qfq	86,303,318	1,158,025,004	-0.82%
2025-11-17	13.40	13.63	13.35	13.49	13.47	qfq	104,980,241	1,411,910,790	-0.44%
2025-11-14	13.81	13.82	13.55	13.55	13.53	qfq	142,028,431	1,941,960,380	-3.15%
2025-11-13	13.95	14.09	13.79	13.99	13.97	qfq	104,979,350	1,464,713,611	-0.43%
2025-11-12	13.92	14.12	13.75	14.05	14.03	qfq	118,617,976	1,662,283,913	0.36%
2025-11-11	14.52	14.54	13.88	14.00	13.98	qfq	183,866,766	2,588,174,713	-3.05%
2025-11-10	14.79	14.87	14.34	14.44	14.42	qfq	137,819,226	1,993,426,732	-2.30%
2025-11-07	14.82	14.98	14.60	14.78	14.76	qfq	118,609,292	1,751,876,454	-1.34%
2025-11-06	14.62	15.06	14.54	14.98	14.96	qfq	170,854,940	2,531,112,738	2.46%
2025-11-05	14.47	14.75	14.30	14.62	14.60	qfq	161,559,891	2,345,337,583	-1.48%
2025-11-04	15.22	15.24	14.71	14.84	14.82	qfq	154,636,717	2,302,731,764	-2.43%
2025-11-03	15.45	15.46	14.88	15.21	15.17	qfq	197,683,650	2,980,762,124	-2.69%
2025-10-31	16.14	16.22	15.55	15.63	15.59	qfq	204,314,473	3,219,174,008	-1.88%
2025-10-30	16.49	16.77	15.91	15.93	15.89	qfq	288,646,860	4,699,104,478	-1.61%
2025-10-29	15.98	16.28	15.84	16.19	16.15	qfq	229,064,074	3,686,176,395	2.15%
2025-10-28	15.81	16.21	15.65	15.85	15.81	qfq	271,054,691	4,310,554,038	0.25%
2025-10-27	15.58	15.87	15.44	15.81	15.77	qfq	272,855,543	4,284,237,937	3.40%
2025-10-24	14.80	15.36	14.75	15.29	15.25	qfq	257,263,049	3,896,593,222	4.65%
2025-10-23	14.67	14.69	14.25	14.61	14.57	qfq	120,234,484	1,735,633,208	-1.02%
2025-10-22	14.84	15.07	14.67	14.76	14.72	qfq	133,507,455	1,977,261,785	-1.53%
2025-10-21	14.67	15.05	14.61	14.99	14.95	qfq	214,576,456	3,192,317,930	4.24%
2025-10-20	14.50	14.67	14.27	14.38	14.34	qfq	161,806,399	2,340,941,304	1.77%
2025-10-17	15.02	15.08	14.10	14.13	14.10	qfq	250,689,006	3,632,142,938	-6.49%
2025-10-16	15.47	15.52	15.07	15.11	15.07	qfq	185,727,433	2,839,393,791	-3.51%
2025-10-15	15.40	15.90	14.80	15.66	15.62	qfq	305,554,650	4,690,668,826	0.97%
2025-10-14	15.81	16.07	15.11	15.51	15.47	qfq	354,447,571	5,524,433,674	1.37%
2025-10-13	14.80	15.50	14.60	15.30	15.26	qfq	415,017,890	6,231,897,213	-4.61%
2025-10-10	17.10	18.22	15.88	16.04	16.00	qfq	638,219,654	10,800,674,594	-6.64%
2025-10-09	17.00	17.45	16.73	17.18	17.14	qfq	487,897,202	8,362,871,709	5.33%
2025-09-30	16.58	16.85	16.10	16.31	16.27	qfq	640,697,171	10,544,707,344	0.80%
2025-09-29	15.02	16.18	15.02	16.18	16.14	qfq	589,345,793	9,340,589,669	9.99%
2025-09-26	15.64	15.87	14.70	14.71	14.67	qfq	399,626,650	6,079,425,214	-7.60%
2025-09-25	15.63	16.43	15.18	15.92	15.88	qfq	555,502,875	8,768,245,728	1.86%
2025-09-24	15.10	15.72	14.76	15.63	15.59	qfq	476,045,680	7,257,039,129	2.90%
2025-09-23	15.16	15.35	14.70	15.19	15.15	qfq	489,767,237	7,361,693,061	-0.78%
2025-09-22	14.42	15.43	14.33	15.31	15.27	qfq	684,356,036	10,387,804,102	9.12%
2025-09-19	14.30	14.47	13.94	14.03	14.00	qfq	282,343,900	4,003,390,225	-3.17%
2025-09-18	14.90	15.25	14.04	14.49	14.45	qfq	425,433,248	6,299,937,431	-3.27%
2025-09-17	15.34	15.34	14.88	14.98	14.94	qfq	364,981,391	5,481,741,076	-2.41%
2025-09-16	14.50	15.36	14.36	15.35	15.31	qfq	473,123,980	7,092,611,637	4.64%
2025-09-15	14.40	14.88	14.15	14.67	14.63	qfq	390,042,367	5,702,048,637	2.23%
2025-09-12	14.38	14.81	14.21	14.35	14.31	qfq	379,402,880	5,490,008,848	-1.31%
2025-09-11	13.57	14.88	13.38	14.54	14.50	qfq	508,630,161	7,257,254,162	6.13%
2025-09-10	13.74	14.05	13.56	13.70	13.67	qfq	230,811,844	3,184,312,781	-0.36%
2025-09-09	14.01	14.30	13.65	13.75	13.72	qfq	275,175,606	3,841,420,846	-2.62%
2025-09-08	14.01	14.40	13.81	14.12	14.09	qfq	315,630,017	4,440,464,312	0.86%
2025-09-05	13.60	14.08	13.27	14.00	13.97	qfq	335,882,629	4,631,692,940	2.87%
2025-09-04	14.10	14.40	13.20	13.61	13.58	qfq	417,408,017	5,775,247,914	-2.23%
2025-09-03	14.41	14.65	13.78	13.92	13.89	qfq	425,085,408	6,022,673,344	-3.33%
2025-09-02	15.36	15.36	14.29	14.40	14.36	qfq	527,812,660	7,715,787,510	-8.10%
2025-09-01	15.78	16.05	15.13	15.67	15.63	qfq	479,325,842	7,468,409,445	0.84%
2025-08-29	16.26	16.26	15.26	15.54	15.50	qfq	642,070,387	10,036,697,302	-4.43%
2025-08-28	14.45	16.26	14.44	16.26	16.22	qfq	787,502,714	11,987,649,141	10.01%
2025-08-27	15.53	16.08	14.68	14.78	14.74	qfq	961,704,117	14,682,535,291	-0.94%
2025-08-26	14.01	14.92	13.88	14.92	14.88	qfq	575,165,154	8,277,110,161	10.03%
2025-08-25	12.42	13.56	12.19	13.56	13.53	qfq	688,540,952	8,994,489,432	9.98%
2025-08-22	12.01	12.38	11.96	12.33	12.30	qfq	456,897,868	5,561,991,441	1.40%
2025-08-21	13.10	13.15	12.00	12.16	12.13	qfq	645,894,805	8,051,412,916	-7.18%
2025-08-20	12.66	13.30	12.01	13.10	13.07	qfq	702,288,166	8,908,626,756	7.03%
2025-08-19	11.40	12.24	11.28	12.24	12.21	qfq	623,461,662	7,297,420,463	9.97%
2025-08-18	10.45	11.13	10.30	11.13	11.10	qfq	428,778,526	4,670,391,718	9.98%
2025-08-15	9.97	10.24	9.91	10.12	10.09	qfq	163,129,581	1,647,463,431	1.20%
2025-08-14	10.03	10.18	9.80	10.00	9.98	qfq	209,380,901	2,088,818,492	-0.30%
2025-08-13	10.01	10.08	9.86	10.03	10.01	qfq	180,190,549	1,798,233,721	0.20%
2025-08-12	9.97	10.25	9.83	10.01	9.99	qfq	248,665,504	2,504,849,021	1.21%
2025-08-11	9.58	9.92	9.58	9.89	9.87	qfq	211,523,198	2,073,284,316	4.32%
2025-08-08	9.50	9.65	9.45	9.48	9.46	qfq	130,342,524	1,242,557,203	-1.15%
2025-08-07	9.80	10.05	9.57	9.59	9.57	qfq	258,147,852	2,515,957,686	-0.83%
2025-08-06	9.38	9.76	9.23	9.67	9.65	qfq	273,858,463	2,621,528,139	3.64%
2025-08-05	9.19	9.35	9.16	9.33	9.31	qfq	156,570,761	1,453,449,689	1.97%
2025-08-04	9.18	9.20	9.02	9.15	9.13	qfq	97,261,563	885,166,675	-0.33%
2025-08-01	8.98	9.38	8.90	9.18	9.16	qfq	177,454,186	1,632,054,731	1.89%
2025-07-31	8.91	9.23	8.89	9.01	8.99	qfq	124,802,535	1,133,657,492	0.33%
2025-07-30	9.12	9.13	8.93	8.98	8.96	qfq	85,344,053	770,403,842	-2.07%
2025-07-29	9.11	9.17	8.98	9.17	9.15	qfq	90,113,864	817,439,496	0.00%
2025-07-28	9.22	9.25	9.11	9.17	9.15	qfq	75,789,191	694,265,203	0.00%
2025-07-25	9.08	9.19	9.05	9.17	9.15	qfq	91,297,863	833,911,647	0.99%
2025-07-24	9.01	9.08	9.00	9.08	9.06	qfq	76,831,683	695,159,353	1.00%
2025-07-23	9.03	9.09	8.98	8.99	8.97	qfq	74,065,586	668,370,744	-0.99%
2025-07-22	9.19	9.19	9.02	9.08	9.06	qfq	94,330,000	856,239,070	-1.20%
2025-07-21	9.16	9.22	9.10	9.19	9.17	qfq	76,008,572	696,964,194	0.22%
2025-07-18	9.35	9.37	9.11	9.17	9.15	qfq	125,916,890	1,157,733,011	-1.93%
2025-07-17	9.05	9.39	9.00	9.35	9.33	qfq	182,536,887	1,689,159,058	2.97%
2025-07-16	9.01	9.16	8.93	9.08	9.06	qfq	96,901,717	878,041,212	0.33%
2025-07-15	8.85	9.08	8.83	9.05	9.03	qfq	131,577,616	1,183,069,345	1.91%
2025-07-14	8.86	8.95	8.82	8.88	8.86	qfq	66,317,421	588,985,773	0.11%
2025-07-11	8.84	8.92	8.74	8.87	8.85	qfq	81,468,428	720,689,590	0.23%
2025-07-10	8.89	8.94	8.77	8.85	8.83	qfq	82,975,715	733,485,987	-0.78%
2025-07-09	9.05	9.27	8.89	8.92	8.90	qfq	121,541,168	1,101,406,689	-0.67%
2025-07-08	8.89	9.07	8.87	8.98	8.96	qfq	110,412,347	993,064,282	0.90%
2025-07-07	9.10	9.13	8.86	8.90	8.88	qfq	130,797,800	1,168,301,729	-3.26%
2025-07-04	9.24	9.27	9.07	9.20	9.18	qfq	193,808,122	1,776,806,214	-1.39%
2025-07-03	8.75	9.49	8.74	9.33	9.31	qfq	304,799,066	2,782,615,643	6.75%
2025-07-02	8.86	8.86	8.71	8.74	8.72	qfq	123,389,303	1,081,975,066	-1.47%
2025-07-01	8.59	8.96	8.45	8.87	8.85	qfq	193,057,033	1,686,306,544	3.26%
2025-06-30	8.55	8.63	8.52	8.59	8.57	qfq	91,214,443	781,924,085	0.94%
2025-06-27	8.52	8.59	8.40	8.51	8.49	qfq	112,593,449	958,750,744	1.67%
2025-06-26	8.58	8.62	8.36	8.37	8.35	qfq	95,203,867	805,057,879	-1.88%
2025-06-25	8.42	8.54	8.40	8.53	8.51	qfq	104,955,706	889,748,807	1.07%
2025-06-24	8.29	8.45	8.25	8.44	8.42	qfq	91,439,508	766,831,925	2.43%
2025-06-23	8.13	8.26	8.10	8.24	8.22	qfq	55,521,550	454,962,953	0.49%
2025-06-20	8.36	8.42	8.20	8.20	8.18	qfq	72,561,315	599,412,833	-2.15%
2025-06-19	8.52	8.58	8.33	8.38	8.36	qfq	89,989,088	760,241,929	-1.53%
2025-06-18	8.20	8.55	8.13	8.51	8.49	qfq	165,717,363	1,391,987,606	3.78%
2025-06-17	8.19	8.32	8.16	8.20	8.18	qfq	68,969,048	567,962,658	0.00%
2025-06-16	8.11	8.27	8.10	8.20	8.18	qfq	72,645,082	595,156,321	0.12%
2025-06-13	8.32	8.37	8.11	8.19	8.17	qfq	188,714,384	1,548,117,084	-2.27%
2025-06-12	8.38	8.49	8.34	8.38	8.36	qfq	77,379,739	650,997,224	-0.36%
2025-06-11	8.36	8.55	8.36	8.41	8.39	qfq	72,482,879	613,056,947	0.60%
2025-06-10	8.49	8.50	8.25	8.36	8.34	qfq	84,189,889	702,963,235	-1.42%
2025-06-09	8.43	8.50	8.42	8.48	8.46	qfq	66,136,713	559,882,084	0.71%
2025-06-06	8.51	8.52	8.39	8.42	8.40	qfq	71,105,802	599,314,055	-1.06%
2025-06-05	8.23	8.54	8.18	8.51	8.49	qfq	149,141,506	1,253,106,870	3.78%
2025-06-04	8.07	8.26	8.07	8.20	8.18	qfq	87,141,463	715,468,860	1.61%
2025-06-03	8.04	8.22	7.98	8.07	8.05	qfq	100,533,707	818,108,955	0.12%
2025-05-30	8.11	8.14	7.99	8.06	8.04	qfq	77,710,909	624,618,134	-2.07%
2025-05-29	8.10	8.26	8.10	8.23	8.21	qfq	84,922,345	695,515,999	2.88%
2025-05-28	7.98	8.06	7.95	8.00	7.98	qfq	43,142,868	345,022,712	0.25%
2025-05-27	8.07	8.11	7.95	7.98	7.96	qfq	58,771,964	470,291,359	-1.60%
2025-05-26	8.00	8.13	7.92	8.11	8.09	qfq	70,452,949	566,794,237	0.12%
2025-05-23	8.18	8.33	8.09	8.10	8.08	qfq	72,764,063	597,310,096	-1.46%
2025-05-22	8.32	8.38	8.20	8.22	8.20	qfq	72,655,133	601,011,634	-1.67%
2025-05-21	8.36	8.40	8.28	8.36	8.34	qfq	83,394,428	695,714,758	0.12%
2025-05-20	8.27	8.35	8.18	8.35	8.33	qfq	67,130,055	556,904,075	0.85%
2025-05-19	8.30	8.37	8.12	8.28	8.26	qfq	70,501,861	578,713,575	-0.24%
2025-05-16	8.23	8.37	8.21	8.30	8.28	qfq	66,562,035	552,258,994	0.48%
2025-05-15	8.44	8.44	8.23	8.26	8.24	qfq	86,627,072	719,326,801	-2.25%
2025-05-14	8.42	8.52	8.34	8.45	8.43	qfq	101,390,513	853,932,414	-0.35%
2025-05-13	8.67	8.76	8.45	8.48	8.46	qfq	175,509,022	1,507,005,349	-0.12%
2025-05-12	8.38	8.50	8.30	8.49	8.47	qfq	159,574,996	1,342,127,644	4.43%
2025-05-09	8.30	8.30	8.06	8.13	8.11	qfq	91,772,435	747,081,867	-2.05%
2025-05-08	8.14	8.33	8.10	8.30	8.28	qfq	110,422,067	912,277,466	1.84%
2025-05-07	8.41	8.45	8.06	8.15	8.13	qfq	131,172,616	1,073,718,034	-0.61%
2025-05-06	8.11	8.21	8.05	8.20	8.16	qfq	138,691,289	1,129,774,722	2.76%
2025-04-30	7.78	8.05	7.75	7.98	7.94	qfq	150,454,024	1,194,169,177	3.10%
2025-04-29	7.65	7.78	7.57	7.74	7.70	qfq	78,863,124	608,226,360	1.71%
2025-04-28	7.65	7.69	7.58	7.61	7.57	qfq	71,249,904	543,262,561	-1.17%
2025-04-25	7.68	7.86	7.67	7.70	7.66	qfq	116,180,726	901,134,955	0.13%
2025-04-24	7.79	7.84	7.63	7.69	7.65	qfq	117,502,547	906,329,283	-1.16%
2025-04-23	7.65	7.92	7.60	7.78	7.74	qfq	238,029,694	1,843,499,623	4.71%
2025-04-22	7.57	7.60	7.42	7.43	7.39	qfq	119,793,146	895,817,261	-1.85%
2025-04-21	7.27	7.79	7.17	7.57	7.53	qfq	212,883,494	1,584,346,813	5.58%
2025-04-18	7.02	7.18	7.00	7.17	7.13	qfq	97,036,574	688,948,132	1.99%
2025-04-17	6.99	7.12	6.96	7.03	7.00	qfq	86,804,976	613,729,288	-0.14%
2025-04-16	7.13	7.17	6.96	7.04	7.01	qfq	125,319,104	883,931,737	-2.36%
2025-04-15	7.37	7.37	7.12	7.21	7.17	qfq	151,213,907	1,092,614,113	-1.77%
2025-04-14	7.53	7.65	7.28	7.34	7.30	qfq	275,143,735	2,048,414,376	1.10%
2025-04-11	6.83	7.36	6.83	7.26	7.22	qfq	227,984,005	1,633,523,971	2.83%
2025-04-10	7.20	7.34	7.02	7.06	7.03	qfq	308,085,971	2,205,845,166	4.75%
2025-04-09	6.46	6.87	6.16	6.74	6.71	qfq	414,196,315	2,674,204,923	-1.46%
2025-04-08	6.85	7.06	6.84	6.84	6.81	qfq	199,258,305	1,368,582,953	-10.00%
2025-04-07	7.60	7.64	7.60	7.60	7.56	qfq	38,098,500	289,640,096	-9.95%
2025-04-03	8.92	8.96	8.35	8.44	8.40	qfq	200,640,004	1,724,375,113	-7.25%
2025-04-02	9.00	9.19	8.98	9.10	9.06	qfq	61,166,785	555,754,709	0.66%
2025-04-01	9.14	9.23	9.03	9.04	9.00	qfq	75,413,744	687,243,544	-0.11%
2025-03-31	9.08	9.10	8.91	9.05	9.01	qfq	88,630,318	797,600,082	-1.20%
2025-03-28	9.13	9.21	9.09	9.16	9.12	qfq	60,493,583	553,387,605	0.11%
2025-03-27	9.08	9.26	8.98	9.15	9.11	qfq	81,594,430	746,704,532	-0.11%
2025-03-26	9.02	9.19	8.98	9.16	9.12	qfq	80,971,621	738,709,629	1.44%
2025-03-25	9.19	9.21	8.97	9.03	8.99	qfq	84,876,711	768,525,388	-1.63%
2025-03-24	9.12	9.33	8.94	9.18	9.13	qfq	129,743,796	1,183,834,355	0.55%
2025-03-21	9.50	9.55	9.10	9.13	9.09	qfq	170,605,736	1,582,559,141	-4.99%
2025-03-20	9.70	9.76	9.60	9.61	9.56	qfq	85,948,931	831,625,598	-1.23%
2025-03-19	9.77	9.84	9.62	9.73	9.68	qfq	97,858,184	950,199,940	-1.22%
2025-03-18	9.78	9.97	9.73	9.85	9.80	qfq	100,650,823	992,310,868	0.72%
2025-03-17	9.81	9.85	9.69	9.78	9.73	qfq	102,429,109	1,002,051,076	0.10%
2025-03-14	9.55	9.84	9.47	9.77	9.72	qfq	133,906,736	1,297,258,843	1.35%
2025-03-13	10.00	10.05	9.46	9.64	9.59	qfq	233,250,231	2,257,575,410	-4.55%
2025-03-12	10.05	10.25	9.85	10.10	10.05	qfq	180,857,353	1,821,788,487	1.20%
2025-03-11	9.90	10.12	9.81	9.98	9.93	qfq	132,438,896	1,317,919,369	-1.19%
2025-03-10	10.28	10.45	10.01	10.10	10.05	qfq	167,376,104	1,703,586,746	0.10%
2025-03-07	10.06	10.37	9.99	10.09	10.04	qfq	187,447,191	1,908,064,201	-0.10%
2025-03-06	9.96	10.28	9.91	10.10	10.05	qfq	188,507,732	1,901,547,850	2.12%
2025-03-05	9.82	9.91	9.75	9.89	9.84	qfq	133,780,821	1,316,231,024	0.41%
2025-03-04	9.46	9.98	9.43	9.85	9.80	qfq	190,795,167	1,871,581,556	2.82%
2025-03-03	9.84	9.90	9.45	9.58	9.53	qfq	170,849,122	1,650,849,772	-1.44%
2025-02-28	10.35	10.39	9.67	9.72	9.67	qfq	258,898,777	2,580,330,338	-6.81%
2025-02-27	10.68	10.84	10.20	10.43	10.38	qfq	314,608,460	3,287,041,293	-3.25%
2025-02-26	10.42	11.19	10.30	10.78	10.73	qfq	431,391,676	4,647,592,372	3.55%
2025-02-25	10.27	10.80	10.18	10.41	10.36	qfq	333,199,426	3,482,420,257	-0.38%
2025-02-24	10.63	10.95	10.33	10.45	10.40	qfq	348,761,820	3,659,223,209	-2.15%
2025-02-21	10.59	11.49	10.50	10.68	10.63	qfq	731,162,746	7,975,562,202	0.75%
2025-02-20	10.06	10.93	9.93	10.60	10.55	qfq	600,015,973	6,275,098,743	6.11%
2025-02-19	9.48	10.04	9.46	9.99	9.94	qfq	352,851,553	3,471,138,065	5.38%
2025-02-18	9.89	10.10	9.40	9.48	9.43	qfq	305,224,550	2,968,072,593	-4.72%
2025-02-17	9.79	10.02	9.70	9.95	9.90	qfq	310,029,018	3,058,484,379	1.63%
2025-02-14	9.63	10.12	9.63	9.79	9.74	qfq	346,518,597	3,431,273,547	1.87%
2025-02-13	9.88	9.98	9.57	9.61	9.56	qfq	313,936,167	3,055,558,324	-3.03%
2025-02-12	9.98	10.06	9.71	9.91	9.86	qfq	329,005,114	3,245,808,038	1.23%
2025-02-11	9.76	9.94	9.70	9.79	9.74	qfq	288,599,396	2,832,995,778	-0.10%
2025-02-10	10.19	10.22	9.68	9.80	9.75	qfq	484,895,489	4,768,970,084	-3.54%
2025-02-07	10.02	10.50	9.92	10.16	10.11	qfq	724,152,035	7,361,044,716	3.99%
2025-02-06	8.95	9.77	8.91	9.77	9.72	qfq	281,398,473	2,666,952,695	10.02%
2025-02-05	8.79	9.05	8.70	8.88	8.84	qfq	257,179,755	2,278,337,834	4.35%
2025-01-27	8.77	8.77	8.48	8.51	8.47	qfq	126,737,500	1,085,490,782	-2.96%
2025-01-24	8.30	8.85	8.21	8.77	8.73	qfq	260,676,831	2,235,936,389	5.41%
2025-01-23	8.60	8.63	8.30	8.32	8.28	qfq	142,438,290	1,204,855,453	-1.89%
2025-01-22	8.45	8.65	8.40	8.48	8.44	qfq	150,007,112	1,278,376,694	-0.24%
2025-01-21	8.35	8.54	8.22	8.50	8.46	qfq	171,471,201	1,439,717,638	2.53%
2025-01-20	8.10	8.50	8.10	8.29	8.25	qfq	195,000,560	1,631,517,760	3.37%
2025-01-17	7.95	8.10	7.94	8.02	7.98	qfq	81,675,131	655,220,770	-0.50%
2025-01-16	8.15	8.18	7.93	8.06	8.02	qfq	132,124,724	1,064,797,227	0.12%
2025-01-15	8.13	8.24	7.99	8.05	8.01	qfq	173,453,595	1,401,233,880	-0.74%
2025-01-14	7.48	8.20	7.48	8.11	8.07	qfq	216,068,331	1,700,350,692	8.42%
2025-01-13	7.30	7.62	7.26	7.48	7.44	qfq	81,266,534	605,050,953	0.00%
2025-01-10	7.55	7.73	7.48	7.48	7.44	qfq	145,954,004	1,110,896,454	-1.58%
2025-01-09	7.45	7.68	7.41	7.60	7.56	qfq	107,573,682	817,503,891	1.47%
2025-01-08	7.58	7.58	7.23	7.49	7.45	qfq	126,513,569	939,464,372	-1.96%
2025-01-07	7.44	7.69	7.42	7.64	7.60	qfq	123,448,369	937,145,429	3.38%
2025-01-06	7.60	7.69	7.31	7.39	7.35	qfq	109,435,052	818,478,946	-3.15%
2025-01-03	7.82	7.89	7.61	7.63	7.59	qfq	116,971,450	905,543,647	-2.43%
2025-01-02	7.97	8.14	7.72	7.82	7.78	qfq	114,643,614	910,359,204	-2.25%
2024-12-31	8.33	8.37	7.99	8.00	7.96	qfq	128,274,911	1,044,661,785	-3.85%
2024-12-30	8.54	8.56	8.30	8.32	8.28	qfq	113,632,447	955,028,849	-2.58%
2024-12-27	8.53	8.74	8.49	8.54	8.50	qfq	117,222,415	1,010,767,805	0.00%
2024-12-26	8.23	8.60	8.21	8.54	8.50	qfq	118,879,427	1,009,910,551	2.89%
2024-12-25	8.59	8.61	8.25	8.30	8.26	qfq	121,426,640	1,018,161,864	-3.49%
2024-12-24	8.50	8.64	8.46	8.60	8.56	qfq	104,193,028	891,783,268	1.30%
2024-12-23	8.98	9.05	8.46	8.49	8.45	qfq	168,369,857	1,464,093,527	-5.46%
2024-12-20	8.88	9.13	8.80	8.98	8.94	qfq	183,677,155	1,650,424,055	1.13%
2024-12-19	8.57	8.98	8.52	8.88	8.84	qfq	196,291,821	1,731,988,094	1.25%
2024-12-18	8.78	8.86	8.66	8.77	8.73	qfq	97,968,242	858,108,986	0.46%
2024-12-17	8.72	8.93	8.66	8.73	8.69	qfq	128,299,962	1,126,002,061	-0.68%
2024-12-16	9.01	9.02	8.72	8.79	8.75	qfq	185,589,467	1,635,649,420	-3.51%
2024-12-13	9.22	9.45	9.10	9.11	9.07	qfq	259,673,763	2,404,921,965	-1.83%
2024-12-12	9.50	9.55	9.18	9.28	9.23	qfq	294,047,662	2,738,457,208	-3.03%
2024-12-11	9.07	9.77	8.96	9.57	9.52	qfq	456,033,241	4,288,402,724	5.75%
2024-12-10	9.01	9.45	8.87	9.05	9.01	qfq	349,057,592	3,184,096,335	3.19%
2024-12-09	9.02	9.04	8.70	8.77	8.73	qfq	184,839,986	1,634,658,947	-1.68%
2024-12-06	8.75	8.99	8.75	8.92	8.88	qfq	225,814,055	2,003,411,749	2.06%
2024-12-05	8.70	8.86	8.63	8.74	8.70	qfq	140,364,930	1,227,959,637	-0.68%
2024-12-04	8.68	8.99	8.51	8.80	8.76	qfq	214,670,480	1,879,708,513	1.50%
2024-12-03	8.76	8.85	8.58	8.67	8.63	qfq	155,284,861	1,350,679,513	-1.81%
2024-12-02	8.91	9.08	8.74	8.83	8.79	qfq	305,585,949	2,711,314,397	2.79%
2024-11-29	8.18	8.68	8.16	8.59	8.55	qfq	243,521,940	2,065,279,970	4.25%
2024-11-28	8.33	8.55	8.20	8.24	8.20	qfq	155,388,971	1,293,962,131	-1.08%
2024-11-27	7.92	8.40	7.67	8.33	8.29	qfq	232,413,542	1,890,507,802	4.78%
2024-11-26	7.98	8.20	7.92	7.95	7.91	qfq	114,297,518	916,721,206	-0.75%
2024-11-25	8.28	8.35	7.84	8.01	7.97	qfq	209,744,825	1,669,110,991	-3.26%
2024-11-22	8.25	8.69	8.21	8.28	8.24	qfq	262,187,302	2,228,527,463	0.00%
2024-11-21	8.30	8.44	8.21	8.28	8.24	qfq	141,349,363	1,173,907,002	-1.31%
2024-11-20	8.29	8.49	8.20	8.39	8.35	qfq	164,647,411	1,377,171,598	1.08%
2024-11-19	8.01	8.33	7.98	8.30	8.26	qfq	205,877,438	1,682,550,958	1.84%
2024-11-18	8.94	8.96	8.06	8.15	8.11	qfq	293,172,410	2,473,747,560	-8.84%
2024-11-15	8.97	9.28	8.80	8.94	8.90	qfq	311,804,762	2,820,909,994	-0.11%
2024-11-14	9.50	9.95	8.90	8.95	8.91	qfq	464,048,133	4,325,054,529	-6.67%
2024-11-13	8.95	9.59	8.62	9.59	9.54	qfq	567,032,026	5,187,789,950	5.73%
2024-11-12	8.90	9.41	8.85	9.07	9.03	qfq	463,509,065	4,221,715,582	1.23%
2024-11-11	8.54	9.10	8.45	8.96	8.92	qfq	373,554,720	3,279,015,406	3.94%
2024-11-08	8.73	8.93	8.59	8.62	8.58	qfq	290,805,728	2,540,194,437	-0.69%
2024-11-07	8.68	8.74	8.45	8.68	8.64	qfq	280,877,557	2,413,667,125	-1.81%
2024-11-06	9.12	9.16	8.76	8.84	8.80	qfq	352,281,578	3,155,579,567	-2.96%
2024-11-05	8.49	9.29	8.43	9.11	9.07	qfq	424,033,354	3,803,042,090	7.18%
2024-11-04	8.30	8.62	8.28	8.50	8.46	qfq	157,445,918	1,333,991,942	1.19%
2024-11-01	8.87	8.91	8.30	8.40	8.36	qfq	322,364,438	2,763,843,068	-6.87%
2024-10-31	9.41	9.41	8.83	9.02	8.98	qfq	424,159,455	3,839,754,175	-1.31%
2024-10-30	8.69	9.24	8.51	9.14	9.10	qfq	402,698,323	3,587,042,888	4.34%
2024-10-29	8.73	9.26	8.64	8.76	8.72	qfq	414,730,217	3,701,755,348	0.34%
2024-10-28	8.62	8.81	8.41	8.73	8.69	qfq	285,516,818	2,458,566,519	2.46%
2024-10-25	8.50	8.66	8.45	8.52	8.48	qfq	248,729,001	2,119,223,777	0.00%
2024-10-24	8.73	8.76	8.45	8.52	8.48	qfq	334,805,311	2,863,052,256	-4.59%
2024-10-23	8.80	9.53	8.62	8.93	8.89	qfq	588,684,139	5,309,586,892	-1.00%
2024-10-22	8.31	9.32	8.21	9.02	8.98	qfq	644,416,502	5,776,688,773	6.49%
2024-10-21	8.50	8.80	8.19	8.47	8.43	qfq	492,074,902	4,181,784,298	0.36%
2024-10-18	7.91	8.88	7.84	8.44	8.40	qfq	556,920,802	4,647,153,668	4.58%
2024-10-17	7.67	8.30	7.65	8.07	8.03	qfq	429,219,052	3,464,596,206	5.08%
2024-10-16	7.66	8.12	7.55	7.68	7.64	qfq	305,176,057	2,374,746,596	-2.41%
2024-10-15	7.96	8.19	7.76	7.87	7.83	qfq	405,797,083	3,251,313,713	-1.01%
2024-10-14	7.05	7.95	6.97	7.95	7.91	qfq	457,542,600	3,478,797,079	9.96%
2024-10-11	7.50	7.59	7.16	7.23	7.19	qfq	390,054,826	2,872,712,844	-9.17%
2024-10-10	7.20	8.03	7.16	7.96	7.92	qfq	608,527,798	4,767,996,435	9.04%
2024-10-09	7.78	7.79	7.30	7.30	7.26	qfq	339,453,168	2,530,268,214	-9.99%
2024-10-08	8.26	8.26	7.41	8.11	8.07	qfq	494,445,536	3,901,120,006	7.99%
2024-09-30	7.13	7.56	7.00	7.51	7.47	qfq	412,087,539	3,002,367,485	9.16%
2024-09-27	6.50	7.04	6.50	6.88	6.85	qfq	362,343,476	2,440,222,501	6.01%
2024-09-26	6.31	6.51	6.24	6.49	6.46	qfq	232,781,322	1,484,725,308	1.41%
2024-09-25	6.52	6.70	6.35	6.40	6.37	qfq	306,020,505	1,994,440,117	-1.69%
2024-09-24	6.12	6.56	5.98	6.51	6.48	qfq	315,747,642	1,986,345,001	6.37%
2024-09-23	6.21	6.36	6.09	6.12	6.09	qfq	185,170,093	1,145,066,182	-3.16%
2024-09-20	6.18	6.47	6.15	6.32	6.29	qfq	268,205,093	1,700,956,085	3.61%
2024-09-19	6.10	6.17	6.05	6.10	6.07	qfq	172,822,417	1,056,965,001	0.99%
2024-09-18	6.13	6.20	5.96	6.04	6.01	qfq	182,342,301	1,102,435,446	-2.74%
2024-09-13	6.28	6.45	6.21	6.21	6.18	qfq	190,789,192	1,208,348,666	-1.11%
2024-09-12	6.55	6.62	6.26	6.28	6.25	qfq	219,558,172	1,397,148,176	-3.38%
2024-09-11	6.71	6.81	6.46	6.50	6.47	qfq	209,524,080	1,379,696,073	-4.13%
2024-09-10	7.01	7.02	6.42	6.78	6.75	qfq	287,114,273	1,918,272,693	-4.51%
2024-09-09	7.08	7.24	6.93	7.10	7.07	qfq	190,955,908	1,346,206,829	-1.53%
2024-09-06	7.39	7.53	7.17	7.21	7.17	qfq	255,775,694	1,869,510,018	-2.30%
2024-09-05	7.35	7.45	7.27	7.38	7.34	qfq	225,533,583	1,658,036,520	-0.81%
2024-09-04	7.70	7.75	7.24	7.44	7.40	qfq	360,694,189	2,691,164,646	-6.30%
2024-09-03	7.80	8.04	7.66	7.94	7.90	qfq	316,789,923	2,497,189,164	-0.50%
2024-09-02	8.59	8.59	7.94	7.98	7.94	qfq	526,680,209	4,305,173,366	-4.77%
2024-08-30	7.76	8.38	7.68	8.38	8.34	qfq	455,742,195	3,692,377,427	9.97%
2024-08-29	6.85	7.62	6.81	7.62	7.58	qfq	363,229,643	2,670,458,065	9.96%
2024-08-28	6.73	7.06	6.70	6.93	6.90	qfq	150,373,975	1,040,069,242	1.46%
2024-08-27	7.21	7.25	6.79	6.83	6.80	qfq	224,012,838	1,560,908,894	-6.57%
2024-08-26	7.25	7.48	7.02	7.31	7.27	qfq	286,896,204	2,081,804,389	1.81%
2024-08-23	7.06	7.29	6.81	7.18	7.14	qfq	253,496,360	1,792,217,323	1.41%
2024-08-22	7.14	7.25	6.91	7.08	7.05	qfq	291,145,048	2,055,247,120	-1.12%
2024-08-21	6.49	7.16	6.44	7.16	7.12	qfq	331,653,512	2,323,420,889	9.98%
2024-08-20	6.64	6.70	6.48	6.51	6.48	qfq	96,050,714	629,518,353	-1.96%
2024-08-19	6.70	6.89	6.62	6.64	6.61	qfq	120,594,415	809,064,601	-2.21%
2024-08-16	6.80	7.00	6.76	6.79	6.76	qfq	155,882,748	1,072,671,029	0.30%
2024-08-15	6.70	6.94	6.70	6.77	6.74	qfq	125,973,570	858,206,135	0.45%
2024-08-14	6.79	6.85	6.60	6.74	6.71	qfq	102,411,657	691,305,306	-0.74%
2024-08-13	6.70	6.87	6.62	6.79	6.76	qfq	117,094,596	788,441,573	1.04%
2024-08-12	6.69	6.95	6.66	6.72	6.69	qfq	144,357,326	980,910,351	0.60%
2024-08-09	6.73	6.86	6.62	6.68	6.65	qfq	140,245,370	944,232,377	0.15%
2024-08-08	6.39	6.85	6.30	6.67	6.64	qfq	190,675,221	1,263,164,991	3.73%
2024-08-07	6.48	6.55	6.36	6.43	6.40	qfq	103,211,118	665,537,517	-0.77%
2024-08-06	6.44	6.57	6.34	6.48	6.45	qfq	147,590,572	949,901,875	3.68%
2024-08-05	6.58	6.66	6.24	6.25	6.22	qfq	218,501,666	1,400,946,383	-8.36%
2024-08-02	7.00	7.23	6.78	6.82	6.79	qfq	203,224,369	1,413,646,673	-5.01%
2024-08-01	7.20	7.29	7.01	7.18	7.14	qfq	194,693,099	1,387,937,679	-0.28%
2024-07-31	6.76	7.33	6.76	7.20	7.16	qfq	281,234,098	1,999,213,375	5.88%
2024-07-30	6.85	6.96	6.69	6.80	6.77	qfq	207,240,793	1,412,741,419	-1.59%
2024-07-29	6.58	7.10	6.42	6.91	6.88	qfq	273,648,954	1,877,975,183	4.86%
2024-07-26	6.25	6.75	6.22	6.59	6.56	qfq	210,886,547	1,375,275,427	5.27%
2024-07-25	6.37	6.38	6.12	6.26	6.23	qfq	182,654,870	1,136,743,964	-2.64%
2024-07-24	6.58	6.70	6.40	6.43	6.40	qfq	159,281,782	1,036,737,275	-2.58%
2024-07-23	6.78	6.88	6.58	6.60	6.57	qfq	162,569,604	1,089,455,039	-2.65%
2024-07-22	6.78	6.86	6.54	6.78	6.75	qfq	205,417,651	1,373,695,483	0.00%
2024-07-19	6.87	7.03	6.76	6.78	6.75	qfq	205,542,394	1,410,112,112	-3.28%
2024-07-18	6.81	7.06	6.68	7.01	6.98	qfq	253,009,347	1,737,888,931	-2.09%
2024-07-17	7.50	7.52	7.15	7.16	7.12	qfq	272,319,614	1,989,679,403	-6.28%
2024-07-16	7.13	7.77	7.12	7.64	7.60	qfq	397,896,883	2,943,572,883	7.30%
2024-07-15	7.24	7.33	6.89	7.12	7.09	qfq	227,245,323	1,606,610,443	-1.52%
2024-07-12	7.21	7.32	7.11	7.23	7.19	qfq	267,607,045	1,932,181,088	-4.37%
2024-07-11	7.53	7.75	7.29	7.56	7.52	qfq	372,572,475	2,801,363,125	1.20%
2024-07-10	7.44	7.60	7.31	7.47	7.43	qfq	292,982,681	2,181,169,547	-1.06%
2024-07-09	7.03	7.80	6.96	7.55	7.51	qfq	475,958,387	3,498,092,303	4.86%
2024-07-08	6.68	7.24	6.62	7.20	7.16	qfq	517,777,242	3,625,534,786	9.42%
2024-07-05	6.44	6.68	6.27	6.58	6.55	qfq	315,147,668	2,049,279,213	2.49%
2024-07-04	6.41	6.58	6.33	6.42	6.39	qfq	281,408,857	1,815,945,018	-0.62%
2024-07-03	6.60	6.77	6.41	6.46	6.43	qfq	351,297,334	2,291,886,011	-2.71%
2024-07-02	6.83	6.94	6.56	6.64	6.61	qfq	392,721,367	2,645,685,144	-2.50%
2024-07-01	7.00	7.09	6.73	6.81	6.78	qfq	477,690,754	3,265,771,307	-4.35%
2024-06-28	6.35	7.12	6.32	7.12	7.09	qfq	595,556,951	4,108,493,329	10.05%
2024-06-27	5.97	6.67	5.95	6.47	6.44	qfq	522,074,623	3,383,730,069	6.77%
2024-06-26	5.56	6.18	5.44	6.06	6.03	qfq	333,230,726	1,956,794,987	7.83%
2024-06-25	5.51	5.71	5.46	5.62	5.59	qfq	186,176,080	1,040,725,096	1.44%
2024-06-24	5.59	5.80	5.48	5.54	5.51	qfq	197,020,837	1,113,757,234	-2.81%
2024-06-21	5.57	5.78	5.51	5.70	5.67	qfq	234,443,201	1,330,209,818	0.88%
2024-06-20	5.82	5.99	5.65	5.65	5.62	qfq	353,345,022	2,046,603,808	1.25%
2024-06-19	5.61	5.68	5.49	5.58	5.55	qfq	215,658,017	1,201,666,542	-1.59%
2024-06-18	5.61	5.78	5.52	5.67	5.64	qfq	433,218,836	2,455,141,513	0.71%
2024-06-17	5.08	5.63	5.07	5.63	5.60	qfq	326,258,865	1,777,446,194	9.96%
2024-06-14	5.18	5.24	5.05	5.12	5.09	qfq	194,948,838	998,225,784	-1.54%
2024-06-13	5.36	5.43	5.17	5.20	5.17	qfq	306,749,212	1,619,532,446	-1.89%
2024-06-12	4.90	5.30	4.90	5.30	5.27	qfq	143,321,894	750,664,529	9.96%
2024-06-11	4.67	4.83	4.64	4.82	4.80	qfq	66,737,991	316,938,124	1.47%
2024-06-07	4.84	4.90	4.72	4.75	4.73	qfq	66,102,584	317,110,939	-1.66%
2024-06-06	4.86	4.95	4.82	4.83	4.81	qfq	87,769,901	427,926,762	-0.21%
2024-06-05	4.82	4.90	4.79	4.84	4.82	qfq	71,300,572	346,557,271	-0.21%
2024-06-04	4.86	4.94	4.75	4.85	4.83	qfq	76,445,500	368,442,978	-1.22%
2024-06-03	4.93	5.01	4.84	4.91	4.89	qfq	89,521,763	440,141,262	-0.41%
2024-05-31	4.79	5.10	4.77	4.93	4.91	qfq	133,964,905	658,948,584	2.92%
2024-05-30	4.68	4.82	4.62	4.79	4.77	qfq	66,208,441	315,637,127	1.91%
2024-05-29	4.69	4.75	4.67	4.70	4.65	qfq	38,006,628	178,974,501	0.21%
2024-05-28	4.74	4.78	4.68	4.69	4.64	qfq	38,464,024	181,670,144	-1.26%
2024-05-27	4.71	4.75	4.62	4.75	4.70	qfq	44,645,296	208,811,028	1.28%
2024-05-24	4.78	4.82	4.69	4.69	4.64	qfq	41,935,815	198,788,469	-1.88%
2024-05-23	4.89	4.89	4.77	4.78	4.73	qfq	60,091,400	289,216,670	-2.45%
2024-05-22	4.85	4.91	4.82	4.90	4.84	qfq	52,850,053	257,242,217	0.62%
2024-05-21	4.93	4.94	4.85	4.87	4.82	qfq	45,026,876	219,763,008	-1.22%
2024-05-20	4.89	4.95	4.84	4.93	4.87	qfq	69,852,944	343,206,465	1.23%
2024-05-17	4.80	4.88	4.76	4.87	4.82	qfq	59,859,014	289,400,661	1.04%
2024-05-16	4.88	4.92	4.81	4.82	4.77	qfq	69,630,260	338,390,898	-1.23%
2024-05-15	4.92	4.95	4.87	4.88	4.83	qfq	49,469,696	242,194,937	-1.01%
2024-05-14	4.95	5.04	4.90	4.93	4.87	qfq	65,702,793	324,800,505	0.20%
2024-05-13	4.97	4.99	4.88	4.92	4.86	qfq	57,195,320	281,828,407	-1.60%
2024-05-10	5.10	5.12	4.98	5.00	4.94	qfq	77,458,013	387,814,749	-2.15%
2024-05-09	4.99	5.15	4.98	5.11	5.05	qfq	77,118,811	392,429,209	2.40%
2024-05-08	5.13	5.14	4.99	4.99	4.93	qfq	93,341,200	469,912,557	-3.11%
2024-05-07	5.25	5.26	5.12	5.15	5.09	qfq	81,007,371	418,882,350	-1.90%
2024-05-06	5.28	5.39	5.23	5.25	5.19	qfq	100,783,596	534,129,117	0.77%
2024-04-30	5.37	5.40	5.19	5.21	5.15	qfq	104,840,944	550,440,790	-4.75%
2024-04-29	5.34	5.48	5.34	5.47	5.41	qfq	72,620,974	393,345,116	2.82%
2024-04-26	5.20	5.32	5.18	5.32	5.26	qfq	51,358,373	271,364,571	2.50%
2024-04-25	5.22	5.27	5.17	5.19	5.13	qfq	34,846,000	181,416,281	-0.95%
2024-04-24	5.08	5.24	5.05	5.24	5.18	qfq	50,036,236	258,824,089	3.35%
2024-04-23	5.12	5.16	5.05	5.07	5.01	qfq	35,571,357	181,107,222	-0.39%
2024-04-22	5.11	5.18	5.01	5.09	5.03	qfq	36,791,357	187,530,525	-0.78%
2024-04-19	5.23	5.24	5.11	5.13	5.07	qfq	52,225,797	269,704,793	-2.29%
2024-04-18	5.25	5.32	5.17	5.25	5.19	qfq	54,754,335	288,294,267	0.00%
2024-04-17	5.10	5.25	5.10	5.25	5.19	qfq	57,749,612	300,860,823	3.55%
2024-04-16	5.19	5.27	5.06	5.07	5.01	qfq	61,954,415	320,185,908	-3.43%
2024-04-15	5.16	5.29	5.14	5.25	5.19	qfq	66,790,719	348,864,219	2.14%
2024-04-12	5.18	5.26	5.13	5.14	5.08	qfq	43,226,269	224,095,082	-0.58%
2024-04-11	5.15	5.26	5.13	5.17	5.11	qfq	37,828,970	196,981,115	-0.19%
2024-04-10	5.33	5.34	5.14	5.18	5.12	qfq	45,760,429	238,362,002	-3.18%
2024-04-09	5.32	5.36	5.26	5.35	5.29	qfq	37,239,373	198,204,456	0.56%
2024-04-08	5.39	5.45	5.30	5.32	5.26	qfq	48,852,028	262,534,799	-2.03%
2024-04-03	5.52	5.52	5.38	5.43	5.37	qfq	42,598,901	231,698,443	-1.81%
2024-04-02	5.63	5.64	5.49	5.53	5.47	qfq	54,791,300	303,439,811	-1.60%
2024-04-01	5.52	5.64	5.51	5.62	5.56	qfq	62,850,247	351,510,230	2.37%
2024-03-29	5.45	5.49	5.35	5.49	5.43	qfq	42,362,249	229,585,633	0.73%
2024-03-28	5.23	5.54	5.21	5.45	5.39	qfq	74,361,948	402,954,184	4.01%
2024-03-27	5.48	5.49	5.24	5.24	5.18	qfq	58,654,903	314,575,784	-4.73%
2024-03-26	5.49	5.56	5.42	5.50	5.44	qfq	52,111,301	286,464,329	-0.18%
2024-03-25	5.60	5.70	5.50	5.51	5.45	qfq	71,994,232	404,191,178	-2.30%
2024-03-22	5.71	5.77	5.58	5.64	5.58	qfq	76,193,031	430,591,605	-1.74%
2024-03-21	5.82	5.85	5.72	5.74	5.68	qfq	72,922,985	420,623,833	-1.71%
2024-03-20	5.90	5.92	5.76	5.84	5.77	qfq	98,096,432	571,054,386	-0.51%
2024-03-19	5.77	5.98	5.75	5.87	5.80	qfq	127,630,765	752,846,284	0.86%
2024-03-18	5.70	5.83	5.69	5.82	5.75	qfq	104,738,232	602,845,015	2.28%
2024-03-15	5.54	5.69	5.51	5.69	5.63	qfq	75,972,749	426,279,368	1.79%
2024-03-14	5.76	5.76	5.53	5.59	5.53	qfq	87,245,435	491,442,228	-0.89%
2024-03-13	5.65	5.71	5.58	5.64	5.58	qfq	74,245,700	419,254,674	-0.18%
2024-03-12	5.67	5.71	5.59	5.65	5.59	qfq	79,282,742	447,289,802	-0.35%
2024-03-11	5.66	5.68	5.57	5.67	5.61	qfq	76,480,699	430,524,327	0.53%
2024-03-08	5.49	5.65	5.47	5.64	5.58	qfq	89,608,938	499,060,717	1.99%
2024-03-07	5.64	5.79	5.52	5.53	5.47	qfq	118,214,685	669,003,591	-1.25%
2024-03-06	5.57	5.65	5.45	5.60	5.54	qfq	89,091,844	496,343,032	0.54%
2024-03-05	5.57	5.67	5.48	5.57	5.51	qfq	99,398,842	555,087,386	-0.89%
2024-03-04	5.65	5.68	5.52	5.62	5.56	qfq	123,279,696	691,997,405	0.72%
2024-03-01	5.49	5.59	5.46	5.58	5.52	qfq	107,322,578	594,437,105	1.64%
2024-02-29	5.18	5.49	5.16	5.49	5.43	qfq	115,442,407	621,183,836	4.17%
2024-02-28	5.71	5.71	5.26	5.27	5.21	qfq	161,190,228	888,226,389	-7.38%
2024-02-27	5.38	5.70	5.35	5.69	5.63	qfq	138,389,954	769,043,738	4.98%
2024-02-26	5.28	5.52	5.26	5.42	5.36	qfq	110,044,366	593,677,108	2.65%
2024-02-23	5.25	5.28	5.16	5.28	5.22	qfq	65,008,771	339,551,379	1.15%
2024-02-22	5.16	5.26	5.15	5.22	5.16	qfq	56,550,019	293,965,949	0.58%
2024-02-21	5.15	5.31	5.07	5.19	5.13	qfq	70,431,647	367,551,893	0.39%
2024-02-20	5.20	5.20	5.11	5.17	5.11	qfq	52,908,339	272,375,210	-0.96%
2024-02-19	5.31	5.35	5.11	5.22	5.16	qfq	93,072,893	485,875,294	-0.76%
2024-02-08	5.24	5.59	5.23	5.26	5.20	qfq	126,948,686	684,393,744	0.00%
2024-02-07	4.87	5.32	4.84	5.26	5.20	qfq	145,460,686	752,657,772	8.45%
2024-02-06	4.39	4.85	4.30	4.85	4.80	qfq	73,244,201	342,859,166	9.98%
2024-02-05	4.58	4.61	4.26	4.41	4.36	qfq	77,968,069	346,482,676	-3.71%
2024-02-02	4.77	4.83	4.41	4.58	4.53	qfq	63,005,329	292,988,856	-3.98%
2024-02-01	4.73	4.89	4.68	4.77	4.72	qfq	56,853,351	272,427,195	0.42%
2024-01-31	4.89	4.94	4.73	4.75	4.70	qfq	57,267,956	275,621,706	-3.06%
2024-01-30	5.01	5.10	4.89	4.90	4.84	qfq	46,867,569	234,266,942	-2.97%
2024-01-29	5.21	5.23	5.03	5.05	4.99	qfq	45,879,271	233,837,496	-2.51%
2024-01-26	5.34	5.34	5.16	5.18	5.12	qfq	57,777,750	302,339,236	-2.63%
2024-01-25	5.17	5.33	5.11	5.32	5.26	qfq	51,540,900	270,924,743	2.90%
2024-01-24	5.21	5.28	4.98	5.17	5.11	qfq	66,204,023	337,813,782	-0.39%
2024-01-23	5.03	5.22	5.00	5.19	5.13	qfq	74,969,501	384,279,734	3.59%
2024-01-22	5.40	5.44	4.96	5.01	4.95	qfq	69,395,034	360,171,457	-6.53%
2024-01-19	5.40	5.44	5.34	5.36	5.30	qfq	47,691,504	257,104,603	-0.37%
2024-01-18	5.36	5.41	5.22	5.38	5.32	qfq	58,398,125	309,939,875	0.19%
2024-01-17	5.50	5.54	5.36	5.37	5.31	qfq	51,012,067	277,835,849	-2.72%
2024-01-16	5.55	5.60	5.46	5.52	5.46	qfq	45,037,434	248,676,695	-0.90%
2024-01-15	5.55	5.62	5.46	5.57	5.51	qfq	46,872,602	259,991,580	0.18%
2024-01-12	5.68	5.68	5.55	5.56	5.50	qfq	57,822,722	322,793,705	-2.28%
2024-01-11	5.67	5.74	5.61	5.69	5.63	qfq	64,354,724	365,821,042	0.18%
2024-01-10	5.78	5.78	5.65	5.68	5.62	qfq	57,953,400	329,718,491	-1.73%
2024-01-09	5.89	5.95	5.73	5.78	5.72	qfq	68,837,097	401,302,717	-1.20%
2024-01-08	6.05	6.09	5.83	5.85	5.78	qfq	67,107,974	398,284,337	-4.10%
2024-01-05	6.16	6.33	6.05	6.10	6.03	qfq	61,494,069	379,413,469	-0.81%
2024-01-04	6.24	6.30	6.12	6.15	6.08	qfq	60,779,824	376,086,023	-2.23%
2024-01-03	6.73	6.75	6.24	6.29	6.22	qfq	106,681,179	686,131,587	-6.95%
2024-01-02	6.74	6.82	6.71	6.76	6.68	qfq	57,287,320	387,883,965	0.00%
2023-12-29	6.53	6.82	6.49	6.76	6.68	qfq	74,141,626	498,981,828	3.52%
2023-12-28	6.56	6.61	6.50	6.53	6.46	qfq	49,694,987	326,106,395	-0.15%
2023-12-27	6.31	6.60	6.30	6.54	6.47	qfq	61,495,552	398,653,113	3.48%
2023-12-26	6.48	6.48	6.25	6.32	6.25	qfq	45,381,309	286,325,586	-2.32%
2023-12-25	6.42	6.52	6.37	6.47	6.40	qfq	44,126,623	284,158,130	0.31%
2023-12-22	6.58	6.62	6.42	6.45	6.38	qfq	52,605,589	343,105,240	-1.53%
2023-12-21	6.59	6.63	6.48	6.55	6.48	qfq	54,050,266	354,364,998	-0.91%
2023-12-20	6.63	6.73	6.50	6.61	6.54	qfq	65,155,507	432,546,512	-0.30%
2023-12-19	6.45	6.67	6.43	6.63	6.56	qfq	54,463,895	358,665,770	2.63%
2023-12-18	6.51	6.54	6.41	6.46	6.39	qfq	34,664,949	224,407,005	-0.92%
2023-12-15	6.58	6.68	6.49	6.52	6.45	qfq	40,386,638	265,407,507	-0.46%
2023-12-14	6.74	6.77	6.54	6.55	6.48	qfq	48,530,454	321,780,598	-2.24%
2023-12-13	6.80	6.82	6.69	6.70	6.62	qfq	34,075,851	229,709,839	-1.03%
2023-12-12	6.70	6.80	6.65	6.77	6.69	qfq	60,689,565	408,817,346	0.59%
2023-12-11	6.50	6.75	6.41	6.73	6.65	qfq	77,392,572	511,560,151	3.70%
2023-12-08	6.49	6.61	6.44	6.49	6.42	qfq	54,489,706	355,019,959	0.00%
2023-12-07	6.53	6.60	6.48	6.49	6.42	qfq	40,719,755	266,146,550	-0.76%
2023-12-06	6.42	6.59	6.41	6.54	6.47	qfq	50,018,531	325,284,748	1.24%
2023-12-05	6.70	6.71	6.43	6.46	6.39	qfq	84,408,800	551,921,143	-3.58%
2023-12-04	6.71	6.85	6.65	6.70	6.62	qfq	56,476,425	380,428,555	-0.59%
2023-12-01	6.66	6.78	6.61	6.74	6.66	qfq	45,984,552	308,092,055	0.75%
2023-11-30	6.71	6.75	6.63	6.69	6.61	qfq	57,758,150	386,309,177	-0.45%
2023-11-29	6.81	6.88	6.70	6.72	6.64	qfq	93,920,032	635,393,352	-1.47%
2023-11-28	7.10	7.15	6.71	6.82	6.74	qfq	121,240,773	828,146,457	-0.44%
2023-11-27	6.79	6.90	6.71	6.85	6.77	qfq	77,758,439	529,731,418	0.74%
2023-11-24	6.75	6.90	6.74	6.80	6.72	qfq	106,061,189	722,253,501	1.19%
2023-11-23	6.54	6.75	6.50	6.72	6.64	qfq	67,450,262	448,570,614	2.91%
2023-11-22	6.62	6.68	6.53	6.53	6.46	qfq	52,102,463	343,639,407	-1.95%
2023-11-21	6.74	6.82	6.62	6.66	6.59	qfq	68,303,960	458,791,569	-0.60%
2023-11-20	6.78	6.80	6.67	6.70	6.62	qfq	73,586,524	493,902,737	-1.18%
2023-11-17	6.83	6.88	6.72	6.78	6.70	qfq	63,825,700	433,475,504	-0.73%
2023-11-16	6.90	6.97	6.83	6.83	6.75	qfq	70,643,396	486,072,837	-1.30%
2023-11-15	6.99	7.34	6.85	6.92	6.84	qfq	126,517,980	885,802,841	1.47%
2023-11-14	6.84	6.92	6.74	6.82	6.74	qfq	82,655,130	564,246,069	0.00%
2023-11-13	6.97	7.09	6.78	6.82	6.74	qfq	148,890,471	1,026,228,142	1.19%
2023-11-10	6.61	6.79	6.57	6.74	6.66	qfq	106,169,038	709,098,483	1.51%
2023-11-09	6.74	6.79	6.62	6.64	6.57	qfq	86,547,608	577,144,078	-1.48%
2023-11-08	6.70	6.84	6.67	6.74	6.66	qfq	141,513,924	954,762,639	0.00%
2023-11-07	6.76	6.82	6.57	6.74	6.66	qfq	287,090,349	1,917,763,708	0.75%
2023-11-06	6.30	6.69	6.28	6.69	6.61	qfq	169,776,973	1,109,030,906	10.03%
2023-11-03	5.93	6.10	5.90	6.08	6.01	qfq	60,873,171	366,556,691	3.23%
2023-11-02	6.01	6.04	5.88	5.89	5.82	qfq	53,550,499	318,110,075	-1.83%
2023-11-01	6.05	6.11	5.99	6.00	5.93	qfq	55,810,111	336,571,401	-1.15%
2023-10-31	6.01	6.15	6.00	6.07	6.00	qfq	65,074,952	395,461,124	0.33%
2023-10-30	5.94	6.09	5.89	6.05	5.98	qfq	113,550,727	684,138,745	0.67%
2023-10-27	5.74	6.03	5.67	6.01	5.94	qfq	89,244,958	526,192,410	3.98%
2023-10-26	5.53	5.80	5.48	5.78	5.72	qfq	75,066,194	428,271,713	3.77%
2023-10-25	5.42	5.60	5.39	5.57	5.51	qfq	60,676,347	334,660,006	3.34%
2023-10-24	5.44	5.49	5.30	5.39	5.33	qfq	47,061,155	253,290,652	0.37%
2023-10-23	5.48	5.50	5.28	5.37	5.31	qfq	54,565,519	293,562,203	-2.36%
2023-10-20	5.68	5.71	5.50	5.50	5.44	qfq	51,202,759	285,900,420	-3.68%
2023-10-19	5.69	5.81	5.68	5.71	5.65	qfq	57,833,006	332,841,319	-0.35%
2023-10-18	5.85	5.86	5.71	5.73	5.64	qfq	39,456,500	226,946,887	-2.22%
2023-10-17	5.92	5.98	5.83	5.86	5.76	qfq	37,019,658	217,239,273	-1.01%
2023-10-16	6.03	6.06	5.89	5.92	5.82	qfq	41,125,705	244,897,785	-2.15%
2023-10-13	6.01	6.12	5.98	6.05	5.95	qfq	41,900,217	253,970,722	0.17%
2023-10-12	6.08	6.12	6.01	6.04	5.94	qfq	48,391,373	292,616,077	-0.98%
2023-10-11	5.95	6.15	5.93	6.10	6.00	qfq	76,612,717	464,683,965	2.01%
2023-10-10	5.90	6.00	5.85	5.98	5.88	qfq	60,848,858	361,153,366	1.70%
2023-10-09	5.70	5.93	5.68	5.88	5.78	qfq	71,886,386	419,608,209	2.80%
2023-09-28	5.63	5.75	5.62	5.72	5.63	qfq	54,137,325	308,146,333	1.96%
2023-09-27	5.63	5.67	5.59	5.61	5.52	qfq	28,308,892	159,349,273	-0.36%
2023-09-26	5.70	5.74	5.63	5.63	5.54	qfq	27,151,233	153,632,100	-1.23%
2023-09-25	5.75	5.79	5.67	5.70	5.61	qfq	34,270,617	195,664,703	-0.52%
2023-09-22	5.55	5.74	5.52	5.73	5.64	qfq	52,817,799	299,749,953	3.06%
2023-09-21	5.53	5.62	5.50	5.56	5.47	qfq	32,106,164	178,750,859	0.36%
2023-09-20	5.56	5.62	5.53	5.54	5.45	qfq	28,170,204	156,879,373	-0.72%
2023-09-19	5.73	5.76	5.54	5.58	5.49	qfq	48,061,222	268,852,579	-3.13%
2023-09-18	5.70	5.85	5.67	5.76	5.67	qfq	39,831,755	230,026,741	0.52%
2023-09-15	5.77	5.83	5.71	5.73	5.64	qfq	34,014,245	195,600,263	-0.35%
2023-09-14	5.80	5.85	5.70	5.75	5.66	qfq	39,845,003	229,195,798	-1.20%
2023-09-13	6.01	6.02	5.72	5.82	5.72	qfq	68,895,608	402,854,130	-3.64%
2023-09-12	6.07	6.11	5.98	6.04	5.94	qfq	57,171,032	345,563,559	0.17%
2023-09-11	6.00	6.06	5.90	6.03	5.93	qfq	48,148,253	289,195,367	1.69%
2023-09-08	5.93	5.99	5.88	5.93	5.83	qfq	25,785,526	152,949,947	-0.50%
2023-09-07	6.07	6.09	5.95	5.96	5.86	qfq	45,672,014	273,691,147	-1.81%
2023-09-06	6.06	6.11	6.02	6.07	5.97	qfq	45,338,247	275,249,537	-0.16%
2023-09-05	6.09	6.15	6.05	6.08	5.98	qfq	48,595,793	296,299,463	0.00%
2023-09-04	6.00	6.08	6.00	6.08	5.98	qfq	46,720,960	282,364,040	1.50%
2023-09-01	6.03	6.05	5.95	5.99	5.89	qfq	35,920,120	215,052,993	-0.50%
2023-08-31	5.95	6.10	5.92	6.02	5.92	qfq	65,170,165	392,928,491	1.18%
2023-08-30	5.88	5.99	5.88	5.95	5.85	qfq	58,979,475	350,746,007	1.19%
2023-08-29	5.63	5.89	5.62	5.88	5.78	qfq	83,540,131	482,878,103	4.44%
2023-08-28	5.85	5.89	5.60	5.63	5.54	qfq	64,678,200	370,234,955	1.08%
2023-08-25	5.67	5.72	5.53	5.57	5.48	qfq	41,930,545	234,397,355	-2.28%
2023-08-24	5.68	5.77	5.66	5.70	5.61	qfq	32,378,903	184,884,981	1.06%
2023-08-23	5.81	5.82	5.63	5.64	5.55	qfq	39,740,369	226,176,600	-3.09%
2023-08-22	5.80	5.84	5.69	5.82	5.72	qfq	43,834,092	252,903,834	0.52%
2023-08-21	5.81	5.89	5.78	5.79	5.70	qfq	31,568,628	184,121,534	-0.34%
2023-08-18	5.96	5.99	5.80	5.81	5.71	qfq	31,212,835	183,554,124	-1.19%
2023-08-17	5.78	5.90	5.71	5.88	5.78	qfq	27,948,634	162,965,776	1.03%
2023-08-16	5.90	5.90	5.81	5.82	5.72	qfq	28,183,295	164,698,146	-1.36%
2023-08-15	6.03	6.05	5.87	5.90	5.80	qfq	35,669,963	211,679,319	-1.83%
2023-08-14	5.93	6.02	5.89	6.01	5.91	qfq	35,755,646	212,717,167	0.33%
2023-08-11	6.13	6.15	5.98	5.99	5.89	qfq	37,412,612	226,557,122	-2.28%
2023-08-10	6.16	6.18	6.10	6.13	6.03	qfq	27,264,000	167,184,592	-0.33%
2023-08-09	6.23	6.26	6.12	6.15	6.05	qfq	39,830,932	245,567,252	-1.28%
2023-08-08	6.23	6.30	6.20	6.23	6.13	qfq	45,645,433	285,083,185	0.32%
2023-08-07	6.20	6.25	6.16	6.21	6.11	qfq	43,853,168	272,274,111	-0.16%
2023-08-04	6.13	6.24	6.11	6.22	6.12	qfq	54,013,228	334,800,196	1.63%
2023-08-03	6.10	6.15	6.07	6.12	6.02	qfq	38,701,538	236,279,502	0.16%
2023-08-02	6.17	6.17	6.09	6.11	6.01	qfq	34,294,296	210,005,126	-0.97%
2023-08-01	6.16	6.19	6.06	6.17	6.07	qfq	59,239,357	362,715,969	0.33%
2023-07-31	6.18	6.26	6.12	6.15	6.05	qfq	66,641,600	411,803,747	-0.65%
2023-07-28	6.15	6.22	6.11	6.19	6.09	qfq	43,758,033	270,725,729	0.16%
2023-07-27	6.24	6.31	6.16	6.18	6.08	qfq	63,365,008	394,030,936	-1.28%
2023-07-26	6.73	6.73	6.23	6.26	6.16	qfq	124,171,155	788,215,008	-7.26%
2023-07-25	6.73	6.90	6.63	6.75	6.64	qfq	55,461,000	373,944,802	1.05%
2023-07-24	6.60	6.76	6.53	6.68	6.57	qfq	40,617,371	271,304,483	0.75%
2023-07-21	6.70	6.77	6.60	6.63	6.52	qfq	44,078,615	294,782,627	-0.60%
2023-07-20	6.90	6.92	6.66	6.67	6.56	qfq	60,965,498	411,284,233	-3.19%
2023-07-19	6.95	6.98	6.84	6.89	6.78	qfq	33,739,010	232,310,771	-0.72%
2023-07-18	6.98	7.05	6.91	6.94	6.83	qfq	47,510,300	331,047,289	-0.57%