SECURITY DETAIL · RAW DATA

大连电瓷002606.SZ

ASZSECNYSTOCK

最近收盘价12.592026-07-17

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）22,496,369

成交额（元）290,748,274

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
2026-05-22	2026-05-29	cash_dividend	0.038	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-26	cash_dividend	0.011	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-28	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-23	2024-12-30	cash_dividend	0.054	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-22	2024-07-01	cash_dividend	0.013	—	—	—	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	12.98	13.24	12.56	12.59	12.59	qfq	22,496,369	290,748,274	-3.89%
2026-07-16	13.23	13.57	12.98	13.10	13.10	qfq	23,530,057	311,883,198	-1.65%
2026-07-15	13.71	13.72	13.26	13.32	13.32	qfq	24,579,759	331,393,055	-2.77%
2026-07-14	13.37	13.72	12.78	13.70	13.70	qfq	35,102,090	466,062,195	2.93%
2026-07-13	13.46	13.98	13.16	13.31	13.31	qfq	43,847,564	592,838,755	-2.85%
2026-07-10	13.70	13.70	13.67	13.70	13.70	qfq	12,919,605	176,997,956	10.04%
2026-07-09	12.40	12.48	11.80	12.45	12.45	qfq	18,806,666	229,137,430	0.48%
2026-07-08	12.76	12.86	12.38	12.39	12.39	qfq	16,214,113	202,709,571	-3.65%
2026-07-07	13.15	13.42	12.76	12.86	12.86	qfq	16,425,713	213,449,485	-3.09%
2026-07-06	13.48	13.89	13.22	13.27	13.27	qfq	21,525,819	291,232,782	-1.56%
2026-07-03	13.37	13.69	13.25	13.48	13.48	qfq	19,990,087	269,470,546	0.00%
2026-07-02	12.93	13.91	12.78	13.48	13.48	qfq	32,323,220	436,778,918	3.37%
2026-07-01	13.45	13.45	12.77	13.04	13.04	qfq	28,449,053	370,962,515	-2.76%
2026-06-30	13.38	13.56	13.14	13.41	13.41	qfq	17,741,812	236,781,254	0.22%
2026-06-29	13.56	13.70	13.01	13.38	13.38	qfq	22,268,466	297,609,807	-2.12%
2026-06-26	14.10	14.30	13.47	13.67	13.67	qfq	22,920,625	315,468,945	-2.36%
2026-06-25	14.32	14.55	13.90	14.00	14.00	qfq	26,233,370	370,736,674	-1.75%
2026-06-24	14.01	14.33	13.79	14.25	14.25	qfq	22,113,795	311,549,828	0.78%
2026-06-23	14.40	14.44	14.03	14.14	14.14	qfq	25,748,616	365,746,568	-2.42%
2026-06-22	13.92	14.49	13.53	14.49	14.49	qfq	37,790,306	535,155,123	3.65%
2026-06-18	13.86	14.15	13.72	13.98	13.98	qfq	24,247,784	338,598,632	0.43%
2026-06-17	14.02	14.25	13.78	13.92	13.92	qfq	24,980,169	349,302,352	-1.56%
2026-06-16	13.79	14.29	13.65	14.14	14.14	qfq	29,886,736	422,337,522	2.61%
2026-06-15	13.25	13.86	13.24	13.78	13.78	qfq	25,768,612	351,758,937	5.51%
2026-06-12	13.50	13.58	13.00	13.06	13.06	qfq	22,885,932	302,266,249	-1.36%
2026-06-11	13.63	13.63	13.07	13.24	13.24	qfq	20,900,741	277,499,068	-3.78%
2026-06-10	13.70	13.88	13.46	13.76	13.76	qfq	23,384,673	319,040,350	-0.07%
2026-06-09	13.60	14.06	13.20	13.77	13.77	qfq	35,568,827	486,577,585	4.79%
2026-06-08	13.30	13.71	12.88	13.14	13.14	qfq	30,942,486	410,627,234	-5.33%
2026-06-05	14.24	14.38	13.54	13.88	13.88	qfq	34,877,026	485,409,419	-0.72%
2026-06-04	14.65	14.86	13.89	13.98	13.98	qfq	56,037,510	795,481,121	-6.49%
2026-06-03	16.22	16.24	14.95	14.95	14.95	qfq	69,875,093	1,062,613,668	-9.99%
2026-06-02	16.90	17.00	16.10	16.61	16.61	qfq	57,511,248	948,936,220	-5.73%
2026-06-01	16.16	17.62	16.00	17.62	17.62	qfq	81,836,030	1,381,841,832	7.18%
2026-05-29	16.10	16.88	15.72	16.44	16.44	qfq	66,511,804	1,092,357,842	0.49%
2026-05-28	16.34	16.64	15.83	16.36	16.32	qfq	49,209,817	799,904,542	-2.62%
2026-05-27	16.07	16.95	15.92	16.80	16.76	qfq	56,577,660	933,732,341	3.58%
2026-05-26	16.50	16.58	15.70	16.22	16.18	qfq	42,867,729	687,105,210	-3.34%
2026-05-25	16.70	17.19	16.40	16.78	16.74	qfq	63,801,455	1,068,262,183	2.01%
2026-05-22	15.17	16.45	15.00	16.45	16.41	qfq	40,174,780	642,381,136	10.03%
2026-05-21	15.71	16.16	14.80	14.95	14.92	qfq	41,794,695	652,615,454	-4.23%
2026-05-20	15.80	15.87	15.21	15.61	15.57	qfq	28,513,742	444,375,517	-0.57%
2026-05-19	15.71	15.81	15.34	15.70	15.66	qfq	36,066,147	562,817,459	0.19%
2026-05-18	15.82	16.15	15.54	15.67	15.63	qfq	33,195,947	523,374,331	-1.69%
2026-05-15	16.33	16.65	15.80	15.94	15.90	qfq	44,095,088	707,991,214	-2.51%
2026-05-14	17.14	17.16	16.29	16.35	16.31	qfq	65,232,435	1,083,504,664	-5.05%
2026-05-13	17.00	18.13	16.78	17.22	17.18	qfq	106,259,955	1,849,705,995	1.65%
2026-05-12	15.32	16.94	15.27	16.94	16.90	qfq	50,265,734	823,869,694	10.00%
2026-05-11	15.60	15.71	15.13	15.40	15.36	qfq	34,183,735	524,167,797	-0.39%
2026-05-08	15.36	15.69	15.12	15.46	15.42	qfq	44,528,996	683,388,255	-0.45%
2026-05-07	15.20	16.10	15.04	15.53	15.49	qfq	54,989,658	857,843,417	3.33%
2026-05-06	14.67	15.29	14.67	15.03	15.00	qfq	59,273,686	884,460,759	3.73%
2026-04-30	14.70	15.38	14.38	14.49	14.46	qfq	66,977,882	991,687,071	-0.62%
2026-04-29	14.90	15.00	14.49	14.58	14.55	qfq	62,259,745	912,549,156	-2.80%
2026-04-28	14.58	15.29	14.34	15.00	14.97	qfq	100,155,337	1,489,700,692	1.21%
2026-04-27	14.53	15.33	14.17	14.82	14.79	qfq	119,685,988	1,749,673,522	5.63%
2026-04-24	14.00	14.67	13.80	14.03	14.00	qfq	142,405,425	2,038,460,223	5.17%
2026-04-23	13.34	13.34	13.34	13.34	13.31	qfq	22,891,405	305,371,343	9.98%
2026-04-22	12.15	12.19	11.96	12.13	12.10	qfq	24,393,432	294,170,198	-0.82%
2026-04-21	12.36	12.36	12.00	12.23	12.20	qfq	25,225,146	306,039,522	-1.85%
2026-04-20	12.15	12.46	12.05	12.46	12.43	qfq	37,591,337	463,663,389	2.55%
2026-04-17	12.16	12.30	11.99	12.15	12.12	qfq	26,414,447	320,352,022	-0.65%
2026-04-16	12.33	12.37	11.90	12.23	12.20	qfq	42,189,940	512,164,832	-0.73%
2026-04-15	11.57	12.77	11.55	12.32	12.29	qfq	65,541,591	813,217,135	6.12%
2026-04-14	11.69	11.74	11.46	11.61	11.58	qfq	13,466,450	155,802,246	0.43%
2026-04-13	11.77	11.77	11.49	11.56	11.53	qfq	17,130,679	198,325,355	-2.86%
2026-04-10	12.01	12.17	11.76	11.90	11.87	qfq	21,880,996	260,748,305	1.54%
2026-04-09	11.79	11.94	11.61	11.72	11.69	qfq	24,144,094	283,088,999	-1.51%
2026-04-08	11.10	11.90	11.01	11.90	11.87	qfq	26,144,585	300,328,817	9.98%
2026-04-07	10.82	10.94	10.70	10.82	10.80	qfq	10,995,650	119,264,724	1.03%
2026-04-03	11.13	11.15	10.69	10.71	10.69	qfq	17,600,767	190,472,842	-3.69%
2026-04-02	11.20	11.47	11.00	11.12	11.09	qfq	13,658,200	152,976,983	-0.71%
2026-04-01	11.35	11.42	11.15	11.20	11.17	qfq	10,542,149	118,505,190	1.36%
2026-03-31	11.25	11.44	11.05	11.05	11.02	qfq	13,624,930	153,045,948	-2.21%
2026-03-30	11.45	11.55	11.07	11.30	11.27	qfq	19,034,333	213,577,364	-2.75%
2026-03-27	11.01	11.64	10.99	11.62	11.59	qfq	18,360,855	210,557,198	2.83%
2026-03-26	11.61	11.61	11.22	11.30	11.27	qfq	15,225,695	173,061,332	-2.84%
2026-03-25	11.45	11.82	11.39	11.63	11.60	qfq	21,233,159	247,098,229	1.93%
2026-03-24	11.28	11.43	11.03	11.41	11.38	qfq	21,617,802	242,944,424	3.63%
2026-03-23	11.30	11.55	10.89	11.01	10.98	qfq	26,134,732	293,223,697	-5.09%
2026-03-20	12.12	12.17	11.60	11.60	11.57	qfq	20,619,300	243,817,272	-3.25%
2026-03-19	12.31	12.50	11.88	11.99	11.96	qfq	26,997,685	326,442,302	-4.23%
2026-03-18	12.41	12.67	12.34	12.52	12.49	qfq	19,483,600	243,422,317	1.46%
2026-03-17	12.90	13.04	12.30	12.34	12.31	qfq	25,529,749	322,301,095	-3.97%
2026-03-16	13.27	13.50	12.72	12.85	12.82	qfq	24,155,294	311,834,388	-2.65%
2026-03-13	13.54	13.72	13.02	13.20	13.17	qfq	28,862,748	385,057,319	-2.58%
2026-03-12	13.85	13.88	13.41	13.55	13.52	qfq	26,523,286	361,155,278	-1.81%
2026-03-11	14.47	14.48	13.70	13.80	13.77	qfq	40,244,287	562,054,008	-2.75%
2026-03-10	14.14	14.77	14.00	14.19	14.16	qfq	48,161,996	692,703,804	0.78%
2026-03-09	13.50	14.38	13.49	14.08	14.05	qfq	63,196,369	881,754,364	1.00%
2026-03-06	14.30	14.44	13.84	13.94	13.91	qfq	81,889,815	1,156,363,607	-0.43%
2026-03-05	12.99	14.06	12.99	14.00	13.97	qfq	98,999,891	1,377,159,250	9.55%
2026-03-04	12.24	13.39	12.09	12.78	12.75	qfq	43,713,028	563,384,077	3.99%
2026-03-03	12.98	13.20	12.24	12.29	12.26	qfq	34,719,030	437,392,189	-3.98%
2026-03-02	12.95	13.15	12.77	12.80	12.77	qfq	35,038,192	452,895,765	-2.81%
2026-02-27	13.34	13.56	13.01	13.17	13.14	qfq	37,909,861	499,370,173	-0.75%
2026-02-26	13.14	13.45	12.81	13.27	13.24	qfq	53,272,625	700,549,507	1.92%
2026-02-25	12.89	13.29	12.65	13.02	12.99	qfq	69,378,121	894,290,912	1.96%
2026-02-24	11.78	12.77	11.77	12.77	12.74	qfq	65,992,191	820,318,844	9.99%
2026-02-13	11.74	11.90	11.54	11.61	11.58	qfq	25,509,802	297,802,468	-3.33%
2026-02-12	11.66	12.16	11.52	12.01	11.98	qfq	44,078,010	525,126,898	4.34%
2026-02-11	11.51	11.72	11.43	11.51	11.48	qfq	19,533,197	225,994,713	-0.78%
2026-02-10	11.70	11.83	11.51	11.60	11.57	qfq	24,122,837	280,903,148	-1.36%
2026-02-09	11.77	11.88	11.59	11.76	11.73	qfq	37,065,315	433,952,041	-0.76%
2026-02-06	11.49	12.23	11.30	11.85	11.82	qfq	51,139,404	607,711,416	2.16%
2026-02-05	11.93	12.08	11.50	11.60	11.57	qfq	43,162,061	505,320,548	-4.45%
2026-02-04	12.05	12.30	11.83	12.14	12.11	qfq	57,797,507	696,169,152	-2.41%
2026-02-03	11.69	12.77	11.50	12.44	12.41	qfq	96,864,158	1,169,235,813	5.42%
2026-02-02	10.90	11.80	10.90	11.80	11.77	qfq	50,742,205	583,477,209	9.97%
2026-01-30	10.71	10.85	10.37	10.73	10.71	qfq	32,333,634	343,698,114	-0.83%
2026-01-29	11.27	11.27	10.67	10.82	10.80	qfq	39,639,079	432,233,605	-3.99%
2026-01-28	11.11	11.44	11.02	11.27	11.24	qfq	49,985,125	561,777,017	2.27%
2026-01-27	10.96	11.18	10.73	11.02	10.99	qfq	41,423,347	455,685,389	1.38%
2026-01-26	10.92	11.25	10.76	10.87	10.84	qfq	44,378,109	488,656,557	-0.46%
2026-01-23	10.74	11.10	10.61	10.92	10.89	qfq	46,917,444	511,233,070	0.74%
2026-01-22	10.76	11.07	10.53	10.84	10.82	qfq	54,578,371	588,946,504	1.12%
2026-01-21	11.26	11.39	10.68	10.72	10.70	qfq	63,233,295	685,373,881	-3.94%
2026-01-20	11.46	11.80	11.02	11.16	11.13	qfq	114,377,759	1,298,827,424	2.95%
2026-01-19	9.85	10.84	9.84	10.84	10.82	qfq	38,127,319	400,667,494	10.05%
2026-01-16	10.26	10.45	9.82	9.85	9.83	qfq	72,755,925	735,517,051	3.68%
2026-01-15	9.17	9.50	9.16	9.50	9.48	qfq	19,160,145	179,276,009	2.81%
2026-01-14	9.35	9.42	9.12	9.24	9.22	qfq	19,784,100	183,958,646	-0.54%
2026-01-13	9.19	9.43	9.06	9.29	9.27	qfq	20,487,926	189,430,806	1.09%
2026-01-12	9.16	9.20	9.11	9.19	9.17	qfq	10,836,809	99,276,512	0.33%
2026-01-09	9.24	9.26	9.07	9.16	9.14	qfq	9,677,671	88,653,035	-0.54%
2026-01-08	9.05	9.21	8.98	9.21	9.19	qfq	12,753,471	116,807,525	1.88%
2026-01-07	8.96	9.08	8.89	9.04	9.02	qfq	11,585,273	104,351,313	1.12%
2026-01-06	8.87	8.96	8.86	8.94	8.92	qfq	8,041,173	71,798,458	0.79%
2026-01-05	8.80	8.91	8.79	8.87	8.85	qfq	7,663,773	67,962,867	1.49%
2025-12-31	8.75	8.82	8.68	8.74	8.72	qfq	6,070,544	53,037,811	-0.46%
2025-12-30	8.86	8.91	8.78	8.78	8.76	qfq	6,658,771	58,842,272	-1.46%
2025-12-29	8.96	8.99	8.88	8.91	8.89	qfq	5,954,900	53,167,476	-0.89%
2025-12-26	9.08	9.08	8.92	8.99	8.97	qfq	6,653,365	59,878,958	-0.22%
2025-12-25	8.99	9.05	8.95	9.01	8.99	qfq	6,542,973	58,990,168	0.45%
2025-12-24	8.85	9.01	8.79	8.97	8.95	qfq	6,653,371	59,500,557	1.59%
2025-12-23	8.86	8.90	8.79	8.83	8.81	qfq	5,434,000	48,015,236	-0.67%
2025-12-22	8.86	8.94	8.86	8.89	8.87	qfq	5,218,600	46,401,602	0.11%
2025-12-19	8.75	8.92	8.75	8.88	8.86	qfq	7,341,216	65,093,948	1.72%
2025-12-18	8.60	8.81	8.58	8.73	8.71	qfq	6,281,619	54,907,234	0.46%
2025-12-17	8.80	8.82	8.47	8.69	8.67	qfq	11,451,683	98,515,598	-1.25%
2025-12-16	8.98	8.98	8.75	8.80	8.78	qfq	6,550,100	57,724,957	-1.90%
2025-12-15	8.86	9.04	8.86	8.97	8.95	qfq	7,791,600	70,062,701	1.01%
2025-12-12	8.71	8.99	8.71	8.88	8.86	qfq	9,435,500	83,783,450	2.07%
2025-12-11	8.79	8.88	8.70	8.70	8.68	qfq	6,703,100	58,819,207	-0.57%
2025-12-10	8.85	8.85	8.71	8.75	8.73	qfq	7,407,100	64,885,108	-1.24%
2025-12-09	8.97	9.02	8.85	8.86	8.84	qfq	7,912,955	70,726,793	-1.34%
2025-12-08	9.04	9.05	8.97	8.98	8.96	qfq	6,464,092	58,149,396	-0.66%
2025-12-05	8.86	9.05	8.86	9.04	9.02	qfq	6,976,500	62,623,039	1.80%
2025-12-04	8.94	8.99	8.85	8.88	8.86	qfq	6,282,700	55,990,005	-1.33%
2025-12-03	8.93	9.02	8.86	9.00	8.98	qfq	9,017,364	80,782,595	1.47%
2025-12-02	8.94	8.94	8.83	8.87	8.85	qfq	5,254,792	46,623,785	-0.45%
2025-12-01	8.92	9.02	8.89	8.91	8.89	qfq	6,459,300	57,838,148	-0.11%
2025-11-28	8.83	8.92	8.80	8.92	8.90	qfq	5,003,755	44,439,044	1.02%
2025-11-27	8.81	8.92	8.80	8.83	8.81	qfq	5,323,592	47,216,247	0.00%
2025-11-26	8.90	8.99	8.80	8.83	8.81	qfq	8,227,900	73,027,373	-0.90%
2025-11-25	8.81	9.00	8.81	8.91	8.89	qfq	6,930,111	61,879,290	1.25%
2025-11-24	8.79	8.87	8.68	8.80	8.78	qfq	8,496,200	74,536,115	1.50%
2025-11-21	9.09	9.11	8.63	8.67	8.65	qfq	16,647,600	146,643,832	-5.25%
2025-11-20	9.15	9.22	9.09	9.15	9.13	qfq	7,666,424	70,176,407	0.33%
2025-11-19	9.26	9.32	9.11	9.12	9.10	qfq	8,495,000	77,860,397	-1.41%
2025-11-18	9.40	9.44	9.20	9.25	9.23	qfq	9,109,474	84,415,749	-1.70%
2025-11-17	9.58	9.58	9.34	9.41	9.39	qfq	13,557,154	127,454,359	-1.67%
2025-11-14	9.65	9.71	9.54	9.57	9.55	qfq	11,666,448	112,133,661	-1.14%
2025-11-13	9.58	9.74	9.46	9.68	9.66	qfq	13,748,437	132,488,773	0.83%
2025-11-12	9.73	9.80	9.56	9.60	9.58	qfq	14,099,000	136,050,586	-1.64%
2025-11-11	9.80	9.86	9.71	9.76	9.74	qfq	12,368,683	120,844,091	-0.10%
2025-11-10	9.77	9.83	9.64	9.77	9.75	qfq	19,933,261	193,774,701	-0.20%
2025-11-07	9.83	9.99	9.77	9.79	9.77	qfq	23,909,505	235,585,914	-0.10%
2025-11-06	9.80	9.94	9.67	9.80	9.78	qfq	35,680,279	350,119,185	1.14%
2025-11-05	9.23	9.79	9.21	9.69	9.67	qfq	31,804,723	304,759,590	4.19%
2025-11-04	9.20	9.35	9.20	9.30	9.28	qfq	12,353,500	114,959,469	1.09%
2025-11-03	9.10	9.23	9.07	9.20	9.18	qfq	9,085,691	83,381,504	1.43%
2025-10-31	9.08	9.19	9.03	9.07	9.05	qfq	7,479,774	67,837,237	-0.22%
2025-10-30	9.19	9.22	9.07	9.09	9.07	qfq	9,470,100	86,547,996	-1.09%
2025-10-29	9.09	9.23	9.08	9.19	9.17	qfq	11,777,492	107,890,021	1.32%
2025-10-28	9.07	9.12	9.02	9.07	9.05	qfq	7,381,910	66,989,293	0.00%
2025-10-27	8.99	9.08	8.99	9.07	9.05	qfq	7,220,653	65,359,262	0.89%
2025-10-24	8.95	9.04	8.94	8.99	8.97	qfq	6,380,175	57,398,354	0.22%
2025-10-23	8.87	8.99	8.79	8.97	8.95	qfq	5,285,000	46,956,146	0.56%
2025-10-22	8.94	8.99	8.88	8.92	8.90	qfq	4,952,800	44,277,697	-0.22%
2025-10-21	8.82	8.95	8.79	8.94	8.92	qfq	6,165,300	54,903,104	1.71%
2025-10-20	8.73	8.83	8.69	8.79	8.77	qfq	4,851,000	42,614,556	1.50%
2025-10-17	8.90	8.92	8.65	8.66	8.64	qfq	8,398,963	73,532,022	-2.70%
2025-10-16	9.01	9.05	8.87	8.90	8.88	qfq	5,449,400	48,619,434	-1.22%
2025-10-15	8.83	9.02	8.78	9.01	8.99	qfq	8,643,181	77,056,430	2.27%
2025-10-14	8.98	9.05	8.79	8.81	8.79	qfq	8,385,000	74,644,054	-1.34%
2025-10-13	8.81	8.96	8.65	8.93	8.91	qfq	7,464,704	66,072,218	-0.67%
2025-10-10	8.91	9.08	8.88	8.99	8.97	qfq	9,083,557	81,675,724	0.67%
2025-10-09	8.79	8.95	8.79	8.93	8.91	qfq	7,145,623	63,543,159	1.82%
2025-09-30	8.72	8.86	8.70	8.77	8.75	qfq	5,923,261	51,968,097	0.80%
2025-09-29	8.69	8.76	8.51	8.70	8.68	qfq	6,134,355	53,158,354	0.00%
2025-09-26	8.70	8.82	8.68	8.70	8.68	qfq	5,706,165	49,974,333	-0.34%
2025-09-25	8.71	8.78	8.67	8.73	8.70	qfq	6,187,200	53,976,306	0.23%
2025-09-24	8.62	8.72	8.57	8.71	8.68	qfq	4,975,300	43,173,921	0.69%
2025-09-23	8.76	8.78	8.51	8.65	8.62	qfq	9,109,707	78,415,145	-1.26%
2025-09-22	8.80	8.83	8.70	8.76	8.73	qfq	4,405,425	38,545,459	-0.79%
2025-09-19	8.86	8.94	8.80	8.83	8.80	qfq	5,883,524	52,042,041	-0.79%
2025-09-18	9.10	9.15	8.85	8.90	8.87	qfq	11,149,100	100,357,683	-2.41%
2025-09-17	8.97	9.20	8.93	9.12	9.09	qfq	10,967,685	99,643,918	1.56%
2025-09-16	8.90	8.98	8.85	8.98	8.95	qfq	5,241,743	46,760,521	0.79%
2025-09-15	8.99	8.99	8.89	8.91	8.88	qfq	5,259,200	46,967,865	-0.78%
2025-09-12	9.06	9.07	8.97	8.98	8.95	qfq	4,760,801	42,924,678	-0.55%
2025-09-11	8.97	9.05	8.88	9.03	9.00	qfq	6,161,500	55,278,956	0.67%
2025-09-10	8.96	9.00	8.92	8.97	8.94	qfq	3,503,600	31,397,772	-0.11%
2025-09-09	9.06	9.08	8.93	8.98	8.95	qfq	5,247,827	47,212,531	-0.88%
2025-09-08	8.94	9.08	8.94	9.06	9.03	qfq	7,096,627	63,972,038	1.34%
2025-09-05	8.80	8.94	8.79	8.94	8.91	qfq	6,262,012	55,575,529	1.59%
2025-09-04	8.90	8.97	8.70	8.80	8.77	qfq	10,718,435	94,830,059	-1.12%
2025-09-03	9.08	9.10	8.90	8.90	8.87	qfq	7,849,701	70,510,201	-2.20%
2025-09-02	9.22	9.25	8.96	9.10	9.07	qfq	12,868,124	116,486,442	-1.30%
2025-09-01	9.17	9.30	9.11	9.22	9.19	qfq	11,046,002	101,718,187	0.77%
2025-08-29	9.26	9.26	9.12	9.15	9.12	qfq	11,831,404	108,402,760	-1.29%
2025-08-28	9.36	9.47	9.05	9.27	9.24	qfq	23,075,310	213,320,258	-1.49%
2025-08-27	9.82	9.89	9.40	9.41	9.38	qfq	45,539,284	439,962,867	-7.84%
2025-08-26	10.15	10.24	10.00	10.21	10.17	qfq	16,380,306	166,037,257	1.09%
2025-08-25	9.90	10.10	9.88	10.10	10.06	qfq	20,465,561	204,659,820	1.92%
2025-08-22	9.86	9.95	9.78	9.91	9.87	qfq	10,491,200	103,373,706	0.20%
2025-08-21	9.98	10.05	9.86	9.89	9.85	qfq	10,579,005	105,164,123	-0.80%
2025-08-20	9.88	9.99	9.79	9.97	9.93	qfq	15,266,349	151,249,490	1.53%
2025-08-19	9.65	10.05	9.64	9.82	9.79	qfq	20,666,386	203,497,852	1.34%
2025-08-18	9.65	9.73	9.63	9.69	9.66	qfq	12,833,220	124,148,627	0.52%
2025-08-15	9.60	9.78	9.56	9.64	9.61	qfq	10,096,800	97,702,911	0.73%
2025-08-14	9.81	9.82	9.55	9.57	9.54	qfq	11,688,400	112,863,552	-2.25%
2025-08-13	9.85	9.90	9.75	9.79	9.76	qfq	9,800,814	96,027,226	-0.91%
2025-08-12	9.85	9.94	9.78	9.88	9.84	qfq	10,135,916	99,878,375	0.20%
2025-08-11	9.62	9.93	9.57	9.86	9.83	qfq	18,005,437	176,363,415	2.92%
2025-08-08	9.58	9.63	9.52	9.58	9.55	qfq	9,349,013	89,421,654	0.42%
2025-08-07	9.52	9.58	9.46	9.54	9.51	qfq	8,380,004	79,758,568	0.21%
2025-08-06	9.42	9.62	9.42	9.52	9.49	qfq	9,767,900	93,171,207	0.74%
2025-08-05	9.43	9.45	9.38	9.45	9.42	qfq	6,687,404	62,977,977	0.32%
2025-08-04	9.32	9.45	9.26	9.42	9.39	qfq	7,128,890	66,896,420	0.75%
2025-08-01	9.33	9.43	9.28	9.35	9.32	qfq	5,516,100	51,664,619	0.32%
2025-07-31	9.42	9.49	9.28	9.32	9.29	qfq	10,355,700	97,063,437	-1.58%
2025-07-30	9.55	9.57	9.41	9.47	9.44	qfq	9,363,720	88,710,601	-0.53%
2025-07-29	9.51	9.55	9.42	9.52	9.49	qfq	9,705,600	91,911,867	-0.21%
2025-07-28	9.59	9.60	9.46	9.54	9.51	qfq	10,555,100	100,363,405	-0.31%
2025-07-25	9.77	9.77	9.55	9.57	9.54	qfq	14,495,089	139,399,102	-2.25%
2025-07-24	9.90	9.95	9.73	9.79	9.76	qfq	17,208,800	168,659,546	-1.11%
2025-07-23	10.12	10.25	9.86	9.90	9.86	qfq	33,261,443	333,465,911	-0.50%
2025-07-22	9.79	10.01	9.75	9.95	9.91	qfq	30,530,382	302,215,151	1.95%
2025-07-21	9.44	9.83	9.44	9.76	9.73	qfq	32,696,515	314,979,398	5.74%
2025-07-18	9.30	9.32	9.20	9.23	9.20	qfq	5,730,684	52,918,014	-0.54%
2025-07-17	9.28	9.32	9.21	9.28	9.25	qfq	5,900,200	54,612,050	0.00%
2025-07-16	9.29	9.38	9.22	9.28	9.25	qfq	7,427,900	69,089,255	0.11%
2025-07-15	9.25	9.32	9.14	9.27	9.24	qfq	8,738,330	80,647,111	-0.11%
2025-07-14	9.21	9.35	9.20	9.28	9.25	qfq	7,437,100	69,076,133	0.54%
2025-07-11	9.20	9.25	9.11	9.23	9.20	qfq	7,391,599	67,855,552	0.22%
2025-07-10	9.19	9.28	9.19	9.21	9.18	qfq	7,027,004	64,811,044	0.00%
2025-07-09	9.30	9.37	9.18	9.21	9.18	qfq	9,683,419	89,817,539	-0.75%
2025-07-08	9.30	9.30	9.20	9.28	9.25	qfq	9,319,320	86,201,040	-0.54%
2025-07-07	9.11	9.33	9.11	9.33	9.30	qfq	10,444,108	96,596,262	1.97%
2025-07-04	9.28	9.28	9.13	9.15	9.12	qfq	8,112,969	74,525,093	-1.29%
2025-07-03	9.16	9.28	9.08	9.27	9.24	qfq	12,104,716	111,549,867	1.53%
2025-07-02	9.11	9.20	9.03	9.13	9.10	qfq	11,489,202	104,755,411	0.33%
2025-07-01	8.93	9.39	8.93	9.10	9.07	qfq	21,164,400	193,556,019	2.02%
2025-06-30	8.91	9.00	8.88	8.92	8.89	qfq	8,264,200	73,872,207	0.22%
2025-06-27	8.90	8.95	8.87	8.90	8.87	qfq	5,003,200	44,556,487	0.23%
2025-06-26	8.94	8.99	8.87	8.88	8.85	qfq	6,613,302	59,042,403	-0.67%
2025-06-25	8.94	9.00	8.91	8.94	8.91	qfq	9,271,200	82,977,183	0.00%
2025-06-24	8.72	8.97	8.72	8.94	8.91	qfq	7,769,050	69,070,666	2.76%
2025-06-23	8.60	8.73	8.55	8.70	8.67	qfq	6,397,100	55,299,094	0.23%
2025-06-20	8.72	8.78	8.66	8.68	8.65	qfq	5,565,700	48,507,524	-0.46%
2025-06-19	9.00	9.00	8.69	8.72	8.69	qfq	12,548,400	110,298,784	-3.00%
2025-06-18	9.04	9.14	8.96	8.99	8.96	qfq	9,663,500	87,386,250	-0.44%
2025-06-17	8.91	9.09	8.81	9.03	9.00	qfq	11,481,550	103,063,840	1.57%
2025-06-16	8.81	8.99	8.81	8.89	8.86	qfq	6,824,100	60,843,270	0.11%
2025-06-13	8.87	8.98	8.81	8.88	8.85	qfq	9,741,700	86,638,418	-0.56%
2025-06-12	8.87	8.98	8.83	8.93	8.90	qfq	9,206,274	82,032,729	0.56%
2025-06-11	8.74	8.95	8.69	8.88	8.85	qfq	10,739,520	95,003,396	1.60%
2025-06-10	8.74	8.83	8.61	8.74	8.71	qfq	8,083,160	70,644,526	-0.23%
2025-06-09	8.71	8.79	8.66	8.76	8.73	qfq	8,997,902	78,485,458	0.81%
2025-06-06	8.68	8.74	8.61	8.69	8.66	qfq	8,822,800	76,442,990	-0.11%
2025-06-05	8.82	8.93	8.69	8.70	8.67	qfq	13,065,302	114,631,952	-0.57%
2025-06-04	8.59	9.00	8.53	8.75	8.72	qfq	20,086,402	175,937,806	2.34%
2025-06-03	8.38	8.66	8.38	8.55	8.52	qfq	10,218,800	87,368,006	1.42%
2025-05-30	8.59	8.69	8.41	8.43	8.40	qfq	9,271,100	78,763,579	-1.86%
2025-05-29	8.59	8.74	8.57	8.59	8.56	qfq	12,863,534	111,026,275	1.06%
2025-05-28	8.38	8.58	8.35	8.50	8.47	qfq	10,651,100	90,523,345	1.92%
2025-05-27	8.39	8.43	8.29	8.34	8.29	qfq	4,640,502	38,686,274	-0.48%
2025-05-26	8.31	8.42	8.26	8.38	8.33	qfq	5,428,100	45,469,556	0.96%
2025-05-23	8.47	8.52	8.29	8.30	8.25	qfq	8,220,500	69,182,625	-1.66%
2025-05-22	8.54	8.65	8.43	8.44	8.39	qfq	8,884,300	75,973,670	-1.17%
2025-05-21	8.67	8.69	8.51	8.54	8.49	qfq	6,424,000	55,005,668	-1.50%
2025-05-20	8.55	8.68	8.46	8.67	8.62	qfq	9,125,200	78,409,566	1.52%
2025-05-19	8.48	8.54	8.38	8.54	8.49	qfq	5,385,600	45,680,419	0.95%
2025-05-16	8.39	8.55	8.39	8.46	8.41	qfq	4,994,720	42,425,169	0.71%
2025-05-15	8.54	8.54	8.40	8.40	8.35	qfq	6,121,700	51,666,530	-1.64%
2025-05-14	8.59	8.59	8.45	8.54	8.49	qfq	7,126,800	60,678,638	-0.23%
2025-05-13	8.68	8.72	8.55	8.56	8.51	qfq	8,503,850	73,353,940	-0.47%
2025-05-12	8.63	8.68	8.52	8.60	8.55	qfq	9,531,950	81,982,911	0.35%
2025-05-09	8.72	8.72	8.54	8.57	8.52	qfq	8,920,875	76,720,281	-1.61%
2025-05-08	8.67	8.75	8.60	8.71	8.66	qfq	10,472,700	91,035,776	0.35%
2025-05-07	8.66	8.72	8.53	8.68	8.63	qfq	12,937,881	111,421,111	1.05%
2025-05-06	8.45	8.61	8.40	8.59	8.54	qfq	11,413,802	97,163,802	3.37%
2025-04-30	8.40	8.44	8.30	8.31	8.26	qfq	7,771,100	65,024,157	-0.72%
2025-04-29	8.30	8.42	8.23	8.37	8.32	qfq	7,582,800	63,323,950	1.33%
2025-04-28	8.39	8.47	8.22	8.26	8.21	qfq	12,679,818	105,155,211	-2.25%
2025-04-25	8.72	8.72	8.30	8.45	8.40	qfq	24,303,000	206,076,058	-5.90%
2025-04-24	8.92	9.03	8.82	8.98	8.93	qfq	11,319,629	101,090,878	1.01%
2025-04-23	8.76	8.91	8.69	8.89	8.84	qfq	8,868,929	78,280,560	2.54%
2025-04-22	8.64	8.75	8.64	8.67	8.62	qfq	5,751,600	49,981,906	-0.12%
2025-04-21	8.56	8.70	8.52	8.68	8.63	qfq	7,067,700	60,936,494	1.52%
2025-04-18	8.34	8.77	8.33	8.55	8.50	qfq	10,762,747	92,024,697	2.52%
2025-04-17	8.23	8.42	8.20	8.34	8.29	qfq	4,519,000	37,771,236	0.36%
2025-04-16	8.47	8.51	8.22	8.31	8.26	qfq	5,865,600	48,936,314	-2.46%
2025-04-15	8.40	8.54	8.34	8.52	8.47	qfq	7,013,700	59,196,313	1.07%
2025-04-14	8.28	8.55	8.28	8.43	8.38	qfq	9,805,002	82,680,760	2.93%
2025-04-11	8.12	8.27	8.09	8.19	8.14	qfq	8,310,900	68,133,302	0.37%
2025-04-10	8.17	8.33	8.12	8.16	8.11	qfq	10,695,599	87,998,719	1.62%
2025-04-09	7.69	8.07	7.35	8.03	7.98	qfq	14,316,402	111,179,165	2.03%
2025-04-08	8.21	8.35	7.70	7.87	7.82	qfq	22,275,270	177,237,166	-5.86%
2025-04-07	8.85	8.88	8.36	8.36	8.31	qfq	13,876,300	117,904,963	-10.01%
2025-04-03	9.35	9.56	9.24	9.29	9.24	qfq	9,704,500	91,067,017	-2.21%
2025-04-02	9.29	9.71	9.21	9.50	9.44	qfq	14,975,600	142,587,123	2.26%
2025-04-01	9.18	9.39	9.18	9.29	9.24	qfq	8,720,574	81,011,322	1.31%
2025-03-31	9.36	9.40	9.00	9.17	9.12	qfq	11,768,400	107,887,385	-2.24%
2025-03-28	9.52	9.64	9.37	9.38	9.32	qfq	9,529,300	90,068,135	-1.78%
2025-03-27	9.70	9.72	9.50	9.55	9.49	qfq	11,985,900	114,730,171	-1.85%
2025-03-26	9.70	9.85	9.59	9.73	9.67	qfq	16,142,400	156,482,550	-0.31%
2025-03-25	9.77	9.98	9.67	9.76	9.70	qfq	26,464,404	260,031,874	-1.01%
2025-03-24	9.57	9.95	9.49	9.86	9.80	qfq	30,497,055	298,207,672	2.82%
2025-03-21	9.66	9.86	9.55	9.59	9.53	qfq	15,058,955	146,037,969	-1.24%
2025-03-20	9.39	9.78	9.39	9.71	9.65	qfq	18,165,263	175,166,108	2.53%
2025-03-19	9.26	9.66	9.24	9.47	9.41	qfq	17,451,255	164,866,997	2.05%
2025-03-18	9.23	9.29	9.15	9.28	9.23	qfq	7,115,700	65,645,059	1.20%
2025-03-17	9.25	9.30	9.16	9.17	9.12	qfq	9,230,100	84,988,660	-0.86%
2025-03-14	9.08	9.36	9.04	9.25	9.20	qfq	12,416,300	114,201,483	1.76%
2025-03-13	9.15	9.21	8.97	9.09	9.04	qfq	9,245,730	83,727,732	-1.09%
2025-03-12	9.07	9.27	9.02	9.19	9.14	qfq	12,715,300	116,334,764	1.32%
2025-03-11	9.00	9.08	8.85	9.07	9.02	qfq	8,330,455	75,119,597	0.00%
2025-03-10	9.02	9.13	8.99	9.07	9.02	qfq	9,095,898	82,254,966	0.78%
2025-03-07	9.21	9.28	8.97	9.00	8.95	qfq	17,370,030	157,626,280	-2.70%
2025-03-06	9.32	9.48	9.22	9.25	9.20	qfq	12,450,112	116,124,307	0.98%
2025-03-05	9.25	9.34	9.00	9.16	9.11	qfq	8,549,100	78,077,869	-0.76%
2025-03-04	9.05	9.29	8.97	9.23	9.18	qfq	9,359,400	85,837,007	1.99%
2025-03-03	9.00	9.32	8.94	9.05	9.00	qfq	14,826,122	135,076,226	0.33%
2025-02-28	9.51	9.55	9.00	9.02	8.97	qfq	23,704,374	219,742,651	-8.70%
2025-02-27	9.99	10.00	9.75	9.88	9.82	qfq	10,379,800	102,345,053	-0.80%
2025-02-26	9.72	10.13	9.72	9.96	9.90	qfq	19,508,600	194,085,140	2.36%
2025-02-25	9.74	9.93	9.64	9.73	9.67	qfq	10,805,604	105,668,178	-1.02%
2025-02-24	9.88	9.94	9.74	9.83	9.77	qfq	12,721,335	124,923,040	-1.50%
2025-02-21	9.82	9.98	9.78	9.98	9.92	qfq	19,516,395	193,107,646	1.32%
2025-02-20	9.96	10.00	9.64	9.85	9.79	qfq	21,356,677	208,910,565	-1.20%
2025-02-19	10.06	10.07	9.83	9.97	9.91	qfq	29,729,402	295,234,731	-0.30%
2025-02-18	9.40	10.24	9.38	10.00	9.94	qfq	38,174,975	377,736,668	6.38%
2025-02-17	9.33	9.47	9.33	9.40	9.34	qfq	7,821,000	73,458,841	0.11%
2025-02-14	9.51	9.59	9.35	9.39	9.33	qfq	9,797,500	92,494,532	-1.68%
2025-02-13	9.73	9.87	9.51	9.55	9.49	qfq	13,634,904	132,158,311	-1.44%
2025-02-12	9.65	9.77	9.62	9.69	9.63	qfq	8,364,700	81,127,672	0.10%
2025-02-11	9.61	9.71	9.51	9.68	9.62	qfq	7,930,900	76,200,826	0.52%
2025-02-10	9.67	9.76	9.58	9.63	9.57	qfq	8,500,420	82,012,973	-0.31%
2025-02-07	9.60	9.75	9.55	9.66	9.60	qfq	9,547,460	92,323,640	0.73%
2025-02-06	9.53	9.59	9.42	9.59	9.53	qfq	10,426,490	99,119,689	-0.10%
2025-02-05	9.73	9.75	9.48	9.60	9.54	qfq	8,693,042	83,252,392	-0.41%
2025-01-27	9.70	9.92	9.63	9.64	9.58	qfq	8,114,100	79,359,771	-0.82%
2025-01-24	9.66	9.76	9.57	9.72	9.66	qfq	8,207,500	79,480,274	0.41%
2025-01-23	9.76	9.88	9.66	9.68	9.62	qfq	11,914,237	116,185,779	-0.21%
2025-01-22	9.79	9.89	9.44	9.70	9.64	qfq	17,270,400	167,866,638	-0.21%
2025-01-21	9.68	9.78	9.60	9.72	9.66	qfq	7,953,600	77,099,822	0.10%
2025-01-20	9.55	9.79	9.55	9.71	9.65	qfq	11,283,490	109,473,612	1.89%
2025-01-17	9.24	9.57	9.15	9.53	9.47	qfq	11,301,774	106,174,332	3.14%
2025-01-16	9.17	9.36	9.11	9.24	9.19	qfq	6,893,907	63,560,095	0.87%
2025-01-15	9.12	9.19	9.00	9.16	9.11	qfq	4,916,347	44,817,972	0.22%
2025-01-14	8.72	9.15	8.72	9.14	9.09	qfq	7,775,018	69,623,440	5.30%
2025-01-13	8.70	8.73	8.47	8.68	8.63	qfq	4,928,000	42,543,902	-1.14%
2025-01-10	9.05	9.07	8.78	8.78	8.73	qfq	4,431,800	39,476,862	-2.88%
2025-01-09	9.06	9.19	8.99	9.04	8.99	qfq	4,426,302	40,259,681	-0.44%
2025-01-08	8.99	9.18	8.73	9.08	9.03	qfq	7,270,730	65,165,765	0.44%
2025-01-07	8.83	9.05	8.76	9.04	8.99	qfq	7,175,800	64,049,499	2.15%
2025-01-06	8.59	8.87	8.44	8.85	8.80	qfq	8,163,420	71,359,509	2.67%
2025-01-03	8.90	9.01	8.60	8.62	8.57	qfq	7,753,918	68,223,108	-2.93%
2025-01-02	9.22	9.26	8.80	8.88	8.83	qfq	8,253,400	74,355,999	-3.69%
2024-12-31	9.41	9.50	9.18	9.22	9.17	qfq	6,127,702	56,985,853	-2.02%
2024-12-30	9.55	9.56	9.35	9.41	9.35	qfq	6,545,900	61,773,210	-1.98%
2024-12-27	9.43	9.71	9.39	9.60	9.49	qfq	8,369,620	80,179,179	1.91%
2024-12-26	9.12	9.46	9.07	9.42	9.31	qfq	8,629,424	80,470,011	3.29%
2024-12-25	9.29	9.32	9.01	9.12	9.02	qfq	6,399,704	58,466,113	-1.83%
2024-12-24	9.21	9.39	9.13	9.29	9.18	qfq	6,457,200	59,784,605	1.20%
2024-12-23	9.50	9.55	9.17	9.18	9.07	qfq	7,920,743	73,863,486	-3.16%
2024-12-20	9.59	9.64	9.45	9.48	9.37	qfq	6,951,200	66,392,248	-1.35%
2024-12-19	9.49	9.61	9.33	9.61	9.50	qfq	5,960,229	56,354,216	1.16%
2024-12-18	9.53	9.59	9.41	9.50	9.39	qfq	4,833,224	46,047,495	-0.11%
2024-12-17	9.68	9.86	9.45	9.51	9.40	qfq	7,782,724	74,767,070	-1.76%
2024-12-16	9.77	9.90	9.64	9.68	9.57	qfq	6,368,601	62,164,760	-0.92%
2024-12-13	10.04	10.11	9.75	9.77	9.66	qfq	9,044,100	89,292,762	-2.98%
2024-12-12	10.01	10.09	9.91	10.07	9.95	qfq	8,664,500	86,865,740	0.70%
2024-12-11	9.92	10.12	9.88	10.00	9.89	qfq	7,697,100	77,067,534	0.91%
2024-12-10	10.05	10.13	9.90	9.91	9.80	qfq	12,388,097	123,861,701	0.51%
2024-12-09	9.87	10.01	9.75	9.86	9.75	qfq	9,032,800	89,373,180	-0.30%
2024-12-06	9.88	9.93	9.71	9.89	9.78	qfq	9,516,600	93,486,526	0.20%
2024-12-05	9.87	9.89	9.68	9.87	9.76	qfq	7,583,100	74,203,052	-0.20%
2024-12-04	10.08	10.16	9.79	9.89	9.78	qfq	12,460,802	123,468,498	-1.69%
2024-12-03	9.72	10.28	9.69	10.06	9.94	qfq	20,430,100	203,672,782	4.47%
2024-12-02	9.53	9.64	9.47	9.63	9.52	qfq	9,247,357	88,421,049	1.05%
2024-11-29	9.52	9.57	9.35	9.53	9.42	qfq	11,369,057	107,673,016	0.21%
2024-11-28	9.62	9.66	9.48	9.51	9.40	qfq	6,970,257	66,716,386	-1.04%
2024-11-27	9.70	9.70	9.31	9.61	9.50	qfq	9,239,799	87,572,192	-1.03%
2024-11-26	9.67	9.83	9.59	9.71	9.60	qfq	6,375,257	62,034,856	0.41%
2024-11-25	9.60	9.70	9.47	9.67	9.56	qfq	6,541,300	62,619,767	0.73%
2024-11-22	9.98	10.01	9.54	9.60	9.49	qfq	8,198,501	80,236,670	-3.61%
2024-11-21	9.83	10.08	9.76	9.96	9.85	qfq	7,350,000	73,002,458	1.12%
2024-11-20	9.77	9.86	9.70	9.85	9.74	qfq	7,903,115	77,269,477	0.82%
2024-11-19	9.59	9.79	9.54	9.77	9.66	qfq	7,459,981	71,952,516	2.30%
2024-11-18	9.92	9.96	9.47	9.55	9.44	qfq	11,586,794	112,229,251	-3.05%
2024-11-15	10.12	10.20	9.85	9.85	9.74	qfq	13,240,900	132,607,505	-2.76%
2024-11-14	10.55	10.70	10.10	10.13	10.01	qfq	17,786,620	183,998,323	-3.52%
2024-11-13	10.51	10.77	10.26	10.50	10.38	qfq	15,772,164	165,556,691	-0.85%
2024-11-12	10.41	10.74	10.35	10.59	10.47	qfq	22,140,799	234,151,697	1.63%
2024-11-11	10.25	10.42	10.11	10.42	10.30	qfq	14,205,280	146,305,232	1.76%
2024-11-08	10.46	10.58	10.20	10.24	10.12	qfq	15,711,157	162,490,580	-1.73%
2024-11-07	10.10	10.52	10.05	10.42	10.30	qfq	17,613,557	181,631,344	2.46%
2024-11-06	10.23	10.36	10.06	10.17	10.05	qfq	18,862,820	192,469,952	0.00%
2024-11-05	10.14	10.22	9.99	10.17	10.05	qfq	21,950,100	221,907,430	0.10%
2024-11-04	10.07	10.25	9.99	10.16	10.04	qfq	10,538,200	106,292,015	1.70%
2024-11-01	10.40	10.49	9.94	9.99	9.88	qfq	17,470,500	177,509,624	-4.22%
2024-10-31	10.52	10.70	10.40	10.43	10.31	qfq	14,717,904	154,523,468	-0.86%
2024-10-30	10.43	10.78	10.32	10.52	10.40	qfq	15,164,477	159,446,072	0.10%
2024-10-29	10.73	10.90	10.46	10.51	10.39	qfq	14,977,300	159,163,731	-1.96%
2024-10-28	10.63	10.78	10.59	10.72	10.60	qfq	12,534,804	133,838,301	0.94%
2024-10-25	10.68	10.80	10.55	10.62	10.50	qfq	17,540,004	186,820,366	-0.75%
2024-10-24	10.88	10.90	10.59	10.70	10.58	qfq	14,394,665	154,278,662	-2.37%
2024-10-23	10.99	11.54	10.80	10.96	10.83	qfq	23,181,947	258,476,149	-0.90%
2024-10-22	10.60	11.29	10.60	11.06	10.93	qfq	26,027,033	286,380,654	4.14%
2024-10-21	10.74	10.88	10.48	10.62	10.50	qfq	22,551,482	239,780,318	-1.76%
2024-10-18	10.10	11.10	10.01	10.81	10.69	qfq	37,186,912	400,515,011	6.92%
2024-10-17	10.20	10.24	10.04	10.11	9.99	qfq	11,665,933	118,339,791	-0.20%
2024-10-16	10.19	10.22	9.78	10.13	10.01	qfq	16,029,400	160,686,897	-0.59%
2024-10-15	10.60	10.70	10.17	10.19	10.07	qfq	26,611,300	276,662,313	-5.74%
2024-10-14	10.40	10.87	10.25	10.81	10.69	qfq	27,181,982	289,486,387	5.46%
2024-10-11	10.91	10.94	10.06	10.25	10.13	qfq	36,519,361	383,739,147	-8.32%
2024-10-10	10.33	11.33	10.32	11.18	11.05	qfq	47,188,966	513,531,265	8.44%
2024-10-09	10.15	10.64	9.95	10.31	10.19	qfq	31,837,420	328,403,126	-1.81%
2024-10-08	10.89	10.91	9.62	10.50	10.38	qfq	42,724,477	443,923,851	5.85%
2024-09-30	9.50	9.98	9.17	9.92	9.81	qfq	36,721,568	353,816,245	7.48%
2024-09-27	8.92	9.35	8.81	9.23	9.12	qfq	23,312,127	212,405,752	3.94%
2024-09-26	8.80	8.88	8.60	8.88	8.78	qfq	13,847,700	121,205,256	0.45%
2024-09-25	8.56	9.10	8.54	8.84	8.74	qfq	21,732,700	192,888,297	2.43%
2024-09-24	8.57	8.70	8.40	8.63	8.53	qfq	13,656,400	116,883,485	1.05%
2024-09-23	8.70	8.83	8.49	8.54	8.44	qfq	15,090,700	130,040,378	-2.73%
2024-09-20	8.75	8.90	8.75	8.78	8.68	qfq	10,254,700	90,427,652	-0.45%
2024-09-19	8.80	8.98	8.75	8.82	8.72	qfq	18,033,404	159,198,078	0.23%
2024-09-18	8.37	8.96	8.33	8.80	8.70	qfq	26,033,202	228,199,275	5.77%
2024-09-13	8.46	8.52	8.30	8.32	8.22	qfq	9,215,600	77,414,831	-2.00%
2024-09-12	8.28	8.56	8.25	8.49	8.39	qfq	17,498,335	148,009,751	1.92%
2024-09-11	8.17	8.38	8.15	8.33	8.23	qfq	10,719,135	88,854,819	1.46%
2024-09-10	8.11	8.24	7.92	8.21	8.12	qfq	8,981,000	72,615,301	2.63%
2024-09-09	7.97	8.12	7.91	8.00	7.91	qfq	5,445,900	43,611,720	-0.12%
2024-09-06	8.11	8.23	8.00	8.01	7.92	qfq	6,550,200	53,028,252	-1.84%
2024-09-05	8.19	8.25	8.03	8.16	8.07	qfq	6,245,500	50,895,384	-0.37%
2024-09-04	8.15	8.31	8.09	8.19	8.10	qfq	8,045,900	65,957,109	-0.61%
2024-09-03	8.07	8.28	8.02	8.24	8.15	qfq	11,953,767	98,283,922	1.98%
2024-09-02	8.09	8.25	8.04	8.08	7.99	qfq	9,047,400	73,660,509	-0.12%
2024-08-30	8.02	8.21	7.91	8.09	8.00	qfq	13,977,500	113,187,465	0.50%
2024-08-29	7.65	8.10	7.61	8.05	7.96	qfq	13,631,200	108,579,805	4.41%
2024-08-28	7.61	7.74	7.61	7.71	7.62	qfq	5,060,100	38,933,928	0.52%
2024-08-27	7.80	7.85	7.65	7.67	7.58	qfq	7,819,704	60,399,124	-2.17%
2024-08-26	8.01	8.08	7.78	7.84	7.75	qfq	13,402,467	105,749,628	-2.85%
2024-08-23	7.83	8.25	7.77	8.07	7.98	qfq	25,819,444	207,580,107	6.46%
2024-08-22	7.74	7.77	7.55	7.58	7.49	qfq	4,886,900	37,428,427	-1.17%
2024-08-21	7.56	7.69	7.56	7.67	7.58	qfq	3,817,900	29,229,035	0.66%
2024-08-20	7.75	7.82	7.56	7.62	7.53	qfq	5,218,600	39,907,368	-1.80%
2024-08-19	7.80	7.87	7.73	7.76	7.67	qfq	4,476,700	34,898,580	-0.64%
2024-08-16	7.88	7.92	7.77	7.81	7.72	qfq	5,429,060	42,534,208	-1.26%
2024-08-15	7.81	7.94	7.63	7.91	7.82	qfq	10,709,905	83,519,983	0.51%
2024-08-14	7.99	8.03	7.87	7.87	7.78	qfq	7,624,417	60,490,282	-1.50%
2024-08-13	7.90	8.03	7.85	7.99	7.90	qfq	7,643,800	60,671,908	1.14%
2024-08-12	7.97	8.09	7.86	7.90	7.81	qfq	8,768,002	69,688,380	-0.88%
2024-08-09	7.96	8.24	7.94	7.97	7.88	qfq	12,404,002	100,135,975	-0.50%
2024-08-08	8.12	8.14	7.87	8.01	7.92	qfq	19,638,700	156,596,971	-2.32%
2024-08-07	7.76	8.42	7.74	8.20	8.11	qfq	30,292,502	244,945,510	7.19%
2024-08-06	7.56	7.68	7.52	7.65	7.56	qfq	5,595,700	42,604,965	1.86%
2024-08-05	7.65	7.88	7.50	7.51	7.42	qfq	9,473,500	72,584,276	-3.59%
2024-08-02	7.72	7.95	7.69	7.79	7.70	qfq	13,829,020	108,423,054	0.65%
2024-08-01	7.78	7.83	7.68	7.74	7.65	qfq	7,621,900	59,045,930	-0.39%
2024-07-31	7.65	7.77	7.52	7.77	7.68	qfq	12,065,900	92,945,339	1.70%
2024-07-30	7.52	7.74	7.41	7.64	7.55	qfq	7,090,500	53,786,051	1.06%
2024-07-29	7.63	7.78	7.50	7.56	7.47	qfq	5,943,602	45,075,240	-0.79%
2024-07-26	7.37	7.74	7.36	7.62	7.53	qfq	9,090,202	68,915,786	3.11%
2024-07-25	7.33	7.48	7.22	7.39	7.31	qfq	6,012,700	44,148,308	0.54%
2024-07-24	7.33	7.50	7.32	7.35	7.27	qfq	5,730,600	42,459,655	-0.81%
2024-07-23	7.80	7.81	7.40	7.41	7.33	qfq	10,583,500	80,231,716	-5.00%
2024-07-22	7.63	7.80	7.60	7.80	7.71	qfq	11,718,604	90,599,341	2.23%
2024-07-19	7.60	7.64	7.47	7.63	7.54	qfq	7,203,700	54,443,924	-0.91%
2024-07-18	7.60	7.71	7.38	7.70	7.61	qfq	10,561,500	79,903,800	0.92%
2024-07-17	7.78	7.86	7.62	7.63	7.54	qfq	8,337,800	64,352,348	-1.80%
2024-07-16	7.83	7.91	7.66	7.77	7.68	qfq	11,355,104	88,071,895	-0.89%
2024-07-15	8.05	8.05	7.79	7.84	7.75	qfq	10,987,600	86,338,486	-2.61%
2024-07-12	7.93	8.19	7.91	8.05	7.96	qfq	11,719,100	94,320,072	-0.86%
2024-07-11	8.00	8.25	7.93	8.12	8.03	qfq	21,335,696	172,582,983	2.40%
2024-07-10	7.81	8.20	7.80	7.93	7.84	qfq	26,393,602	211,032,523	1.41%
2024-07-09	7.49	7.84	7.42	7.82	7.73	qfq	18,284,520	140,138,864	4.13%
2024-07-08	7.58	7.85	7.47	7.51	7.42	qfq	14,274,800	108,317,489	-0.92%
2024-07-05	7.42	7.60	7.30	7.58	7.49	qfq	11,885,300	88,795,744	2.02%
2024-07-04	7.50	7.65	7.43	7.43	7.34	qfq	12,191,000	91,506,354	-0.27%
2024-07-03	7.66	7.69	7.42	7.45	7.36	qfq	10,991,100	82,303,567	-2.87%
2024-07-02	7.71	7.94	7.63	7.67	7.58	qfq	19,206,702	148,324,117	-1.54%
2024-07-01	7.55	7.95	7.51	7.79	7.70	qfq	34,282,963	265,011,734	3.73%
2024-06-28	6.90	7.51	6.85	7.51	7.41	qfq	17,096,502	126,434,434	9.96%
2024-06-27	6.95	7.03	6.82	6.83	6.74	qfq	3,347,600	23,132,818	-2.98%
2024-06-26	6.85	7.04	6.81	7.04	6.95	qfq	3,120,200	21,674,748	2.77%
2024-06-25	6.80	6.96	6.80	6.85	6.76	qfq	3,170,602	21,846,600	0.74%
2024-06-24	7.04	7.05	6.80	6.80	6.71	qfq	4,311,600	29,675,002	-3.41%
2024-06-21	7.01	7.12	7.01	7.04	6.95	qfq	2,514,700	17,752,403	-0.14%
2024-06-20	7.19	7.25	7.04	7.05	6.96	qfq	4,840,400	34,543,446	-2.89%
2024-06-19	7.27	7.52	7.25	7.26	7.16	qfq	7,452,900	54,725,553	-0.27%
2024-06-18	7.37	7.37	7.19	7.28	7.18	qfq	6,169,457	44,720,254	-1.22%
2024-06-17	7.20	7.62	7.12	7.37	7.27	qfq	12,172,157	90,353,898	1.10%
2024-06-14	7.09	7.40	7.01	7.29	7.19	qfq	9,208,500	66,782,978	3.26%
2024-06-13	6.93	7.11	6.93	7.06	6.97	qfq	4,292,600	30,247,497	1.15%
2024-06-12	6.97	7.02	6.90	6.98	6.89	qfq	3,011,355	21,004,357	0.14%
2024-06-11	6.93	6.98	6.77	6.97	6.88	qfq	3,448,102	23,799,432	0.58%
2024-06-07	6.90	7.00	6.85	6.93	6.84	qfq	4,173,000	28,856,847	0.58%
2024-06-06	7.07	7.15	6.82	6.89	6.80	qfq	9,497,302	66,216,163	-3.37%
2024-06-05	7.25	7.48	7.12	7.13	7.04	qfq	8,706,283	63,490,995	-2.99%
2024-06-04	7.10	7.37	6.86	7.35	7.25	qfq	14,063,300	100,305,553	2.80%
2024-06-03	7.37	7.37	7.07	7.15	7.06	qfq	8,239,200	59,113,003	-2.99%
2024-05-31	7.42	7.47	7.30	7.37	7.27	qfq	6,516,900	48,060,439	-1.73%
2024-05-30	7.75	7.76	7.46	7.50	7.40	qfq	12,083,585	91,343,949	-3.85%
2024-05-29	7.72	7.84	7.58	7.80	7.70	qfq	16,460,384	126,991,476	-0.76%
2024-05-28	7.50	7.97	7.42	7.86	7.76	qfq	24,935,687	193,180,022	3.83%
2024-05-27	7.32	7.80	7.26	7.57	7.47	qfq	18,564,187	140,638,318	4.41%
2024-05-24	7.16	7.38	7.13	7.25	7.15	qfq	7,930,300	57,852,821	1.83%
2024-05-23	7.28	7.29	7.09	7.12	7.03	qfq	4,685,867	33,591,817	-2.20%
2024-05-22	7.24	7.34	7.22	7.28	7.18	qfq	3,895,202	28,323,396	0.41%
2024-05-21	7.36	7.36	7.23	7.25	7.15	qfq	3,390,100	24,664,030	-0.82%
2024-05-20	7.26	7.36	7.24	7.31	7.21	qfq	5,742,200	41,932,142	0.00%
2024-05-17	7.30	7.36	7.22	7.31	7.21	qfq	6,133,500	44,602,259	0.14%
2024-05-16	7.35	7.46	7.27	7.30	7.20	qfq	7,589,862	55,696,994	-1.08%
2024-05-15	7.59	7.69	7.37	7.38	7.28	qfq	14,944,800	112,243,386	-5.02%
2024-05-14	7.50	7.95	7.34	7.77	7.67	qfq	24,067,258	185,490,329	5.28%
2024-05-13	7.17	7.49	7.12	7.38	7.28	qfq	12,016,308	88,209,633	1.51%
2024-05-10	7.16	7.34	7.12	7.27	7.17	qfq	9,029,800	65,559,773	1.82%
2024-05-09	7.07	7.19	7.07	7.14	7.05	qfq	4,410,500	31,531,796	0.85%
2024-05-08	7.15	7.20	7.06	7.08	6.99	qfq	3,385,114	24,120,079	-0.98%
2024-05-07	7.18	7.22	7.09	7.15	7.06	qfq	4,792,067	34,210,562	0.14%
2024-05-06	7.04	7.23	6.99	7.14	7.05	qfq	7,348,167	52,140,546	3.03%
2024-04-30	6.88	6.95	6.85	6.93	6.84	qfq	5,199,199	35,934,199	0.58%
2024-04-29	6.67	6.90	6.66	6.89	6.80	qfq	5,413,006	36,993,406	2.84%
2024-04-26	6.68	6.73	6.64	6.70	6.61	qfq	4,997,014	33,385,220	-0.74%
2024-04-25	6.52	6.79	6.52	6.75	6.66	qfq	5,162,800	34,598,864	-0.30%
2024-04-24	6.67	6.77	6.59	6.77	6.68	qfq	3,772,800	25,248,186	2.11%
2024-04-23	6.75	6.75	6.61	6.63	6.54	qfq	4,438,700	29,546,227	-1.92%
2024-04-22	6.58	6.91	6.48	6.76	6.67	qfq	7,524,600	50,591,415	2.42%
2024-04-19	6.64	6.71	6.57	6.60	6.51	qfq	4,034,500	26,694,962	-1.35%
2024-04-18	6.60	6.77	6.52	6.69	6.60	qfq	5,575,143	37,228,266	1.36%
2024-04-17	6.36	6.61	6.36	6.60	6.51	qfq	6,994,506	45,669,827	4.60%
2024-04-16	6.79	6.80	6.31	6.31	6.23	qfq	11,813,346	76,221,753	-7.75%
2024-04-15	7.12	7.20	6.72	6.84	6.75	qfq	11,579,476	80,145,131	-4.20%
2024-04-12	7.14	7.22	7.10	7.14	7.05	qfq	7,081,389	50,653,099	-1.24%
2024-04-11	6.85	7.30	6.80	7.23	7.13	qfq	14,659,395	104,803,738	5.09%
2024-04-10	7.03	7.03	6.81	6.88	6.79	qfq	3,775,100	26,000,639	-2.13%
2024-04-09	6.88	7.05	6.88	7.03	6.94	qfq	2,974,100	20,788,991	2.18%
2024-04-08	7.09	7.10	6.88	6.88	6.79	qfq	4,290,567	29,868,943	-2.96%
2024-04-03	7.18	7.20	7.04	7.09	7.00	qfq	3,766,002	26,727,005	-1.25%
2024-04-02	7.14	7.20	7.10	7.18	7.09	qfq	5,436,029	38,935,129	0.56%
2024-04-01	7.03	7.15	7.02	7.14	7.05	qfq	4,405,021	31,332,479	1.85%
2024-03-29	6.80	7.04	6.80	7.01	6.92	qfq	5,031,194	34,782,649	3.09%
2024-03-28	6.75	6.91	6.73	6.80	6.71	qfq	4,287,000	29,266,972	1.04%
2024-03-27	6.91	6.93	6.73	6.73	6.64	qfq	5,096,900	34,722,499	-2.60%
2024-03-26	7.00	7.08	6.76	6.91	6.82	qfq	6,358,200	43,778,849	-0.72%
2024-03-25	7.16	7.18	6.95	6.96	6.87	qfq	6,766,121	47,836,363	-3.73%
2024-03-22	7.29	7.31	7.11	7.23	7.13	qfq	6,584,185	47,344,059	-0.96%
2024-03-21	7.34	7.37	7.22	7.30	7.20	qfq	6,012,715	43,861,919	-0.54%
2024-03-20	7.26	7.37	7.24	7.34	7.24	qfq	5,831,280	42,687,863	1.10%
2024-03-19	7.31	7.36	7.26	7.26	7.16	qfq	4,704,800	34,405,165	-0.55%
2024-03-18	7.26	7.30	7.20	7.30	7.20	qfq	6,146,337	44,610,155	0.83%
2024-03-15	7.22	7.26	7.16	7.24	7.14	qfq	5,295,000	38,135,092	-0.14%
2024-03-14	7.30	7.41	7.12	7.25	7.15	qfq	7,289,790	52,837,621	-1.23%
2024-03-13	7.35	7.39	7.27	7.34	7.24	qfq	5,347,367	39,222,855	-0.27%
2024-03-12	7.29	7.42	7.25	7.36	7.26	qfq	7,708,232	56,602,114	1.10%
2024-03-11	7.21	7.41	7.20	7.28	7.18	qfq	8,173,339	59,579,146	1.82%
2024-03-08	7.09	7.23	7.04	7.15	7.06	qfq	4,757,522	33,927,611	0.56%
2024-03-07	7.16	7.28	7.08	7.11	7.02	qfq	6,918,200	49,607,194	-1.25%
2024-03-06	7.00	7.27	6.96	7.20	7.11	qfq	10,064,700	72,113,266	2.86%
2024-03-05	7.06	7.08	6.96	7.00	6.91	qfq	4,596,200	32,212,535	-1.55%
2024-03-04	7.13	7.18	6.99	7.11	7.02	qfq	5,245,835	37,211,728	0.42%
2024-03-01	6.99	7.10	6.95	7.08	6.99	qfq	5,927,535	41,752,260	1.29%
2024-02-29	6.86	7.05	6.80	6.99	6.90	qfq	8,086,186	56,111,795	2.04%
2024-02-28	7.23	7.35	6.85	6.85	6.76	qfq	12,687,676	90,475,163	-4.86%
2024-02-27	7.08	7.22	7.04	7.20	7.11	qfq	7,461,454	53,298,115	0.98%
2024-02-26	7.16	7.37	7.06	7.13	7.04	qfq	9,052,404	64,989,702	0.00%
2024-02-23	6.95	7.16	6.89	7.13	7.04	qfq	8,415,512	59,243,975	2.59%
2024-02-22	6.90	6.99	6.81	6.95	6.86	qfq	5,664,514	39,168,203	0.43%
2024-02-21	6.80	7.05	6.73	6.92	6.83	qfq	8,242,737	57,142,417	1.47%
2024-02-20	6.95	6.95	6.75	6.82	6.73	qfq	6,121,264	41,790,568	-0.29%
2024-02-19	6.94	7.08	6.73	6.84	6.75	qfq	11,731,531	80,740,324	0.44%
2024-02-08	6.16	6.81	6.16	6.81	6.72	qfq	10,603,876	70,148,462	10.02%
2024-02-07	6.17	6.45	6.04	6.19	6.11	qfq	9,923,724	61,987,989	0.98%
2024-02-06	5.78	6.33	5.53	6.13	6.05	qfq	12,041,057	70,696,691	4.79%
2024-02-05	6.29	6.29	5.66	5.85	5.77	qfq	15,330,984	90,005,912	-7.00%
2024-02-02	6.71	6.80	6.03	6.29	6.21	qfq	15,455,400	98,669,282	-5.98%
2024-02-01	6.91	6.96	6.62	6.69	6.60	qfq	9,438,362	64,052,040	-3.18%
2024-01-31	7.27	7.27	6.81	6.91	6.82	qfq	11,724,890	81,736,642	-3.49%
2024-01-30	7.41	7.55	7.13	7.16	7.07	qfq	9,813,622	71,824,856	-4.41%
2024-01-29	7.73	7.85	7.48	7.49	7.39	qfq	9,185,518	69,999,189	-4.95%
2024-01-26	8.08	8.11	7.86	7.88	7.78	qfq	9,186,858	72,947,345	-2.60%
2024-01-25	7.59	8.22	7.48	8.09	7.98	qfq	18,077,139	141,776,762	6.45%
2024-01-24	7.40	7.67	7.36	7.60	7.50	qfq	10,516,650	79,109,422	2.43%
2024-01-23	7.45	7.55	7.22	7.42	7.32	qfq	15,760,900	115,842,332	-0.93%
2024-01-22	8.06	8.08	7.34	7.49	7.39	qfq	19,425,000	150,422,250	-7.53%
2024-01-19	8.39	8.44	8.03	8.10	7.99	qfq	16,731,785	135,811,690	-2.64%
2024-01-18	8.31	8.55	7.95	8.32	8.21	qfq	29,757,611	243,794,027	-1.30%
2024-01-17	8.65	8.99	8.43	8.43	8.32	qfq	35,827,010	310,354,371	-3.88%
2024-01-16	8.61	8.87	8.42	8.77	8.65	qfq	37,852,789	329,238,052	1.86%
2024-01-15	8.69	9.10	8.61	8.61	8.50	qfq	58,402,859	514,911,773	-0.69%
2024-01-12	7.93	8.67	7.90	8.67	8.56	qfq	36,323,289	307,322,688	10.03%
2024-01-11	7.86	7.95	7.86	7.88	7.78	qfq	2,944,913	23,282,629	0.00%
2024-01-10	7.88	8.02	7.77	7.88	7.78	qfq	4,463,000	35,224,254	-0.76%
2024-01-09	7.85	7.98	7.81	7.94	7.84	qfq	4,372,041	34,522,152	1.15%
2024-01-08	8.04	8.05	7.83	7.85	7.75	qfq	4,745,820	37,471,137	-2.12%
2024-01-05	7.94	8.32	7.94	8.02	7.91	qfq	12,062,360	98,080,941	-0.12%
2024-01-04	8.06	8.09	7.94	8.03	7.92	qfq	6,041,528	48,366,278	-1.11%
2024-01-03	8.02	8.19	7.96	8.12	8.01	qfq	10,144,824	81,949,631	0.62%
2024-01-02	7.87	8.24	7.85	8.07	7.96	qfq	13,728,850	110,464,404	2.15%
2023-12-29	7.76	8.04	7.76	7.90	7.80	qfq	8,668,451	68,525,181	1.94%
2023-12-28	7.39	7.75	7.31	7.75	7.65	qfq	11,090,700	84,789,791	5.44%
2023-12-27	7.29	7.39	7.26	7.35	7.25	qfq	3,062,200	22,437,879	1.10%
2023-12-26	7.48	7.50	7.26	7.27	7.17	qfq	4,214,500	30,853,372	-2.55%
2023-12-25	7.46	7.50	7.37	7.46	7.36	qfq	5,122,178	38,129,432	-0.27%
2023-12-22	7.63	7.63	7.47	7.48	7.38	qfq	5,443,050	41,039,153	-2.22%
2023-12-21	7.48	7.69	7.40	7.65	7.55	qfq	7,242,150	54,579,716	0.92%
2023-12-20	7.53	7.70	7.46	7.58	7.48	qfq	8,888,200	67,657,245	0.66%
2023-12-19	7.54	7.59	7.48	7.53	7.43	qfq	4,216,700	31,693,968	-0.13%
2023-12-18	7.69	7.69	7.53	7.54	7.44	qfq	4,281,300	32,496,741	-2.08%
2023-12-15	7.83	7.97	7.67	7.70	7.60	qfq	8,318,500	64,673,418	-1.91%
2023-12-14	7.72	8.02	7.70	7.85	7.75	qfq	11,401,352	90,032,023	1.42%
2023-12-13	7.70	7.79	7.59	7.74	7.64	qfq	7,034,041	54,162,311	-0.13%
2023-12-12	7.65	7.75	7.57	7.75	7.65	qfq	5,797,158	44,331,136	1.31%
2023-12-11	7.70	7.70	7.39	7.65	7.55	qfq	9,489,858	71,756,314	-1.16%
2023-12-08	7.65	7.74	7.56	7.74	7.64	qfq	7,603,200	58,131,297	1.18%
2023-12-07	7.75	7.79	7.64	7.65	7.55	qfq	6,487,118	49,868,139	-1.29%
2023-12-06	7.75	7.88	7.73	7.75	7.65	qfq	5,826,771	45,450,189	0.00%
2023-12-05	7.90	7.95	7.75	7.75	7.65	qfq	7,701,017	60,322,235	-2.88%
2023-12-04	8.13	8.17	7.91	7.98	7.88	qfq	13,972,067	111,623,720	-1.85%
2023-12-01	8.22	8.24	8.07	8.13	8.02	qfq	14,286,789	116,387,586	-1.09%
2023-11-30	8.16	8.45	8.11	8.22	8.11	qfq	21,540,914	178,015,705	0.37%
2023-11-29	8.32	8.32	8.11	8.19	8.08	qfq	15,505,199	127,050,209	-1.44%
2023-11-28	8.00	8.34	7.83	8.31	8.20	qfq	32,280,779	264,642,408	3.23%
2023-11-27	7.57	8.21	7.56	8.05	7.94	qfq	25,063,173	199,343,216	6.48%
2023-11-24	7.68	7.70	7.54	7.56	7.46	qfq	3,275,613	24,870,465	-1.56%
2023-11-23	7.59	7.70	7.55	7.68	7.58	qfq	3,490,936	26,676,587	1.05%
2023-11-22	7.69	7.74	7.59	7.60	7.50	qfq	3,121,500	23,854,693	-1.17%
2023-11-21	7.75	7.83	7.66	7.69	7.59	qfq	3,973,478	30,741,248	-0.77%
2023-11-20	7.69	7.77	7.65	7.75	7.65	qfq	3,222,714	24,871,590	1.17%
2023-11-17	7.59	7.68	7.54	7.66	7.56	qfq	2,931,773	22,394,821	0.92%
2023-11-16	7.66	7.68	7.58	7.59	7.49	qfq	3,152,545	24,005,050	-1.17%
2023-11-15	7.69	7.73	7.65	7.68	7.58	qfq	5,333,952	40,977,162	0.39%
2023-11-14	7.55	7.68	7.53	7.65	7.55	qfq	4,775,500	36,424,827	1.19%
2023-11-13	7.50	7.57	7.50	7.56	7.46	qfq	3,515,455	26,471,483	0.40%
2023-11-10	7.52	7.56	7.45	7.53	7.43	qfq	3,081,345	23,171,164	0.00%
2023-11-09	7.56	7.62	7.50	7.53	7.43	qfq	3,060,216	23,107,377	0.00%
2023-11-08	7.55	7.59	7.49	7.53	7.43	qfq	3,364,900	25,362,752	-0.40%
2023-11-07	7.53	7.57	7.48	7.56	7.46	qfq	3,297,921	24,856,160	0.27%
2023-11-06	7.43	7.57	7.43	7.54	7.44	qfq	4,287,202	32,243,390	1.75%
2023-11-03	7.27	7.46	7.25	7.41	7.31	qfq	4,668,960	34,630,421	1.93%
2023-11-02	7.38	7.43	7.26	7.27	7.17	qfq	3,534,202	25,887,183	-1.62%
2023-11-01	7.29	7.42	7.23	7.39	7.29	qfq	5,059,100	37,237,782	1.79%
2023-10-31	7.35	7.42	7.18	7.26	7.16	qfq	6,070,700	44,192,849	-1.89%
2023-10-30	7.45	7.53	7.33	7.40	7.30	qfq	7,539,118	55,883,595	-1.73%
2023-10-27	7.41	7.58	7.38	7.53	7.43	qfq	5,372,400	40,361,074	1.21%
2023-10-26	7.36	7.46	7.20	7.44	7.34	qfq	3,820,300	28,095,164	0.68%
2023-10-25	7.30	7.42	7.29	7.39	7.29	qfq	4,273,704	31,437,051	1.51%
2023-10-24	7.11	7.29	7.08	7.28	7.18	qfq	5,301,400	38,162,890	2.97%
2023-10-23	7.31	7.41	7.04	7.07	6.98	qfq	4,923,000	35,176,035	-3.42%
2023-10-20	7.27	7.48	7.26	7.32	7.22	qfq	4,663,420	34,367,678	0.55%
2023-10-19	7.27	7.45	7.22	7.28	7.18	qfq	3,770,020	27,660,571	0.28%
2023-10-18	7.55	7.55	7.25	7.26	7.16	qfq	6,213,914	45,579,189	-3.71%
2023-10-17	7.59	7.62	7.47	7.54	7.44	qfq	3,211,803	24,125,920	-0.66%
2023-10-16	7.79	7.79	7.55	7.59	7.49	qfq	4,468,750	34,047,872	-1.94%
2023-10-13	7.85	7.85	7.72	7.74	7.64	qfq	3,286,700	25,499,750	-1.65%
2023-10-12	7.81	7.91	7.74	7.87	7.77	qfq	3,608,100	28,249,410	1.55%
2023-10-11	7.82	7.84	7.73	7.75	7.65	qfq	4,175,404	32,465,597	-0.77%
2023-10-10	7.83	7.89	7.77	7.81	7.71	qfq	3,646,600	28,494,967	-0.13%
2023-10-09	7.89	7.95	7.78	7.82	7.72	qfq	3,370,100	26,421,771	-0.89%
2023-09-28	7.92	7.97	7.86	7.89	7.79	qfq	3,912,800	30,885,723	-0.38%
2023-09-27	7.75	8.02	7.75	7.92	7.82	qfq	5,016,580	39,789,101	2.06%
2023-09-26	7.80	7.84	7.75	7.76	7.66	qfq	2,119,900	16,517,710	-0.64%
2023-09-25	7.97	7.97	7.79	7.81	7.71	qfq	2,628,700	20,625,663	-1.64%
2023-09-22	7.75	7.95	7.72	7.94	7.84	qfq	2,488,710	19,533,693	2.45%
2023-09-21	7.82	7.85	7.73	7.75	7.65	qfq	2,002,604	15,568,817	-0.90%
2023-09-20	7.92	7.97	7.80	7.82	7.72	qfq	2,127,002	16,764,884	-1.26%
2023-09-19	8.05	8.05	7.91	7.92	7.82	qfq	2,024,502	16,102,340	-1.12%
2023-09-18	7.92	8.05	7.83	8.01	7.90	qfq	3,105,490	24,789,524	1.14%
2023-09-15	7.96	8.00	7.91	7.92	7.82	qfq	1,978,714	15,725,529	-0.13%
2023-09-14	8.06	8.07	7.89	7.93	7.83	qfq	2,535,000	20,174,621	-1.25%
2023-09-13	8.17	8.22	7.97	8.03	7.92	qfq	3,618,500	29,150,346	-1.59%
2023-09-12	8.19	8.25	8.12	8.16	8.05	qfq	2,763,478	22,584,397	-0.37%
2023-09-11	8.11	8.21	7.99	8.19	8.08	qfq	4,163,700	33,868,102	1.61%
2023-09-08	7.96	8.09	7.95	8.06	7.95	qfq	2,093,900	16,820,367	0.88%
2023-09-07	8.19	8.21	7.97	7.99	7.88	qfq	3,910,700	31,478,593	-2.68%
2023-09-06	8.05	8.22	8.04	8.21	8.10	qfq	3,095,400	25,217,527	1.23%
2023-09-05	8.05	8.14	8.03	8.11	8.00	qfq	3,216,100	26,020,320	0.50%
2023-09-04	7.95	8.08	7.91	8.07	7.96	qfq	3,516,800	28,158,948	1.77%
2023-09-01	7.96	8.05	7.87	7.93	7.83	qfq	2,351,500	18,610,761	-0.38%
2023-08-31	8.06	8.14	7.88	7.96	7.86	qfq	5,024,200	39,870,206	-1.24%
2023-08-30	8.00	8.13	7.96	8.06	7.95	qfq	2,896,100	23,381,077	1.13%
2023-08-29	7.82	7.98	7.75	7.97	7.87	qfq	4,071,700	32,275,436	2.57%
2023-08-28	8.10	8.15	7.73	7.77	7.67	qfq	4,484,700	35,449,270	1.44%
2023-08-25	7.82	7.84	7.64	7.66	7.56	qfq	2,999,502	23,163,529	-1.67%
2023-08-24	7.89	7.96	7.76	7.79	7.69	qfq	3,070,638	24,074,102	-0.89%
2023-08-23	8.08	8.10	7.85	7.86	7.76	qfq	2,933,700	23,313,622	-2.72%
2023-08-22	8.25	8.25	7.94	8.08	7.97	qfq	4,201,753	33,830,917	-1.22%
2023-08-21	8.22	8.30	8.15	8.18	8.07	qfq	2,439,500	20,055,297	-0.37%
2023-08-18	8.25	8.32	8.21	8.21	8.10	qfq	2,896,300	23,888,506	-0.48%
2023-08-17	8.10	8.38	7.98	8.25	8.14	qfq	5,710,801	46,655,375	1.35%
2023-08-16	8.35	8.40	8.12	8.14	8.03	qfq	4,775,784	39,361,448	-3.10%
2023-08-15	8.56	8.58	8.33	8.40	8.29	qfq	3,082,758	26,050,276	-1.75%
2023-08-14	8.47	8.55	8.29	8.55	8.44	qfq	3,350,980	28,201,034	0.94%
2023-08-11	8.73	8.73	8.45	8.47	8.36	qfq	4,826,341	41,349,670	-2.53%
2023-08-10	8.68	8.73	8.67	8.69	8.58	qfq	2,097,802	18,231,943	0.12%
2023-08-09	8.77	8.77	8.67	8.68	8.57	qfq	2,813,302	24,482,153	-1.03%
2023-08-08	8.83	8.86	8.73	8.77	8.65	qfq	3,228,300	28,311,078	-0.68%
2023-08-07	8.89	8.90	8.82	8.83	8.71	qfq	2,409,548	21,291,398	-0.56%
2023-08-04	8.89	8.91	8.86	8.88	8.76	qfq	2,899,502	25,752,301	0.11%
2023-08-03	8.84	8.87	8.80	8.87	8.75	qfq	2,067,702	18,302,245	0.11%
2023-08-02	8.90	8.93	8.85	8.86	8.74	qfq	2,431,380	21,569,758	-0.56%
2023-08-01	8.90	8.93	8.83	8.91	8.79	qfq	3,181,400	28,175,144	0.11%
2023-07-31	8.83	8.91	8.82	8.90	8.78	qfq	3,806,600	33,805,917	0.79%
2023-07-28	8.78	8.85	8.68	8.83	8.71	qfq	4,297,569	37,692,648	0.11%
2023-07-27	8.86	8.94	8.77	8.82	8.70	qfq	5,032,669	44,604,321	-0.68%
2023-07-26	8.89	8.92	8.85	8.88	8.76	qfq	2,543,582	22,563,199	-0.34%
2023-07-25	8.87	8.91	8.83	8.91	8.79	qfq	4,227,280	37,501,556	1.25%
2023-07-24	8.74	8.80	8.71	8.80	8.68	qfq	2,521,557	22,133,953	0.57%
2023-07-21	8.83	8.86	8.74	8.75	8.63	qfq	4,236,500	37,251,150	-0.91%
2023-07-20	8.89	8.92	8.82	8.83	8.71	qfq	4,398,648	38,963,925	-0.90%
2023-07-19	8.96	9.04	8.85	8.91	8.79	qfq	5,664,848	50,470,126	-1.00%
2023-07-18	9.09	9.10	8.98	9.00	8.88	qfq	4,321,500	38,968,207	-1.10%