SECURITY DETAIL · RAW DATA

道明光学002632.SZ

ASZSECNYSTOCK

最近收盘价10.592026-07-17

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）72,566,133

成交额（元）762,034,209

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
2026-04-29	2026-05-11	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-09	2025-09-15	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-10	2024-09-19	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.19	10.59	10.10	10.59	10.59	qfq	72,566,133	762,034,209	9.97%
2026-07-16	9.63	9.63	9.63	9.63	9.63	qfq	15,130,260	145,704,404	10.06%
2026-07-15	8.51	8.98	8.31	8.75	8.75	qfq	24,550,900	213,286,302	1.63%
2026-07-14	8.79	9.03	8.30	8.61	8.61	qfq	22,276,639	191,376,491	1.06%
2026-07-13	8.75	9.20	8.48	8.52	8.52	qfq	27,746,020	245,482,862	-4.27%
2026-07-10	9.04	9.20	8.66	8.90	8.90	qfq	36,232,460	322,650,269	-2.73%
2026-07-09	9.15	9.15	9.15	9.15	9.15	qfq	15,989,700	146,305,755	9.98%
2026-07-08	8.55	8.62	8.25	8.32	8.32	qfq	9,445,400	79,086,077	-2.23%
2026-07-07	8.66	8.77	8.48	8.51	8.51	qfq	9,331,104	80,012,965	-2.07%
2026-07-06	8.90	9.04	8.68	8.69	8.69	qfq	11,630,294	102,429,306	-2.69%
2026-07-03	8.75	9.11	8.75	8.93	8.93	qfq	13,571,718	121,241,140	2.29%
2026-07-02	8.85	9.03	8.70	8.73	8.73	qfq	12,994,200	115,250,805	-2.13%
2026-07-01	8.99	9.09	8.82	8.92	8.92	qfq	11,846,200	105,991,522	-1.00%
2026-06-30	8.85	9.04	8.68	9.01	9.01	qfq	11,064,400	98,727,463	1.58%
2026-06-29	9.27	9.29	8.71	8.87	8.87	qfq	18,090,318	161,646,991	-4.83%
2026-06-26	9.89	9.90	9.31	9.32	9.32	qfq	22,962,986	218,724,073	-6.61%
2026-06-25	9.85	10.68	9.80	9.98	9.98	qfq	32,425,470	332,203,273	1.84%
2026-06-24	9.90	10.06	9.64	9.80	9.80	qfq	14,185,942	139,061,314	-3.07%
2026-06-23	9.85	10.18	9.71	10.11	10.11	qfq	18,915,486	188,696,043	3.48%
2026-06-22	9.66	9.82	9.45	9.77	9.77	qfq	15,971,704	153,571,483	0.10%
2026-06-18	9.88	10.02	9.53	9.76	9.76	qfq	14,999,735	146,188,690	-2.11%
2026-06-17	10.00	10.21	9.92	9.97	9.97	qfq	8,494,100	85,247,164	-1.09%
2026-06-16	9.97	10.22	9.73	10.08	10.08	qfq	11,065,900	110,652,424	1.10%
2026-06-15	9.72	10.02	9.72	9.97	9.97	qfq	11,233,745	111,543,812	3.21%
2026-06-12	9.80	9.99	9.60	9.66	9.66	qfq	12,854,000	125,750,622	-0.31%
2026-06-11	9.90	9.97	9.60	9.69	9.69	qfq	11,224,100	108,993,389	-3.00%
2026-06-10	10.11	10.19	9.87	9.99	9.99	qfq	11,313,100	112,978,059	-1.96%
2026-06-09	10.03	10.55	10.03	10.19	10.19	qfq	12,814,400	130,616,174	3.14%
2026-06-08	10.11	10.40	9.75	9.88	9.88	qfq	16,743,208	168,045,571	-5.82%
2026-06-05	10.22	10.77	10.02	10.49	10.49	qfq	21,250,534	221,994,556	1.75%
2026-06-04	10.34	10.55	10.21	10.31	10.31	qfq	14,193,600	146,910,010	0.19%
2026-06-03	10.31	10.65	10.18	10.29	10.29	qfq	14,062,200	146,554,710	-0.87%
2026-06-02	10.37	10.60	10.29	10.38	10.38	qfq	12,423,146	129,505,159	0.29%
2026-06-01	10.28	10.84	10.27	10.35	10.35	qfq	17,243,302	182,000,421	1.77%
2026-05-29	11.02	11.12	10.15	10.17	10.17	qfq	28,185,727	295,679,639	-7.46%
2026-05-28	10.24	11.24	10.24	10.99	10.99	qfq	20,117,571	218,125,631	7.53%
2026-05-27	10.59	10.72	10.13	10.22	10.22	qfq	11,254,535	116,344,345	-3.49%
2026-05-26	10.70	10.92	10.41	10.59	10.59	qfq	12,841,138	136,435,055	-2.22%
2026-05-25	10.70	11.28	10.57	10.83	10.83	qfq	16,170,244	176,925,907	2.27%
2026-05-22	10.35	10.66	10.29	10.59	10.59	qfq	9,461,735	99,295,656	2.72%
2026-05-21	10.73	10.98	10.30	10.31	10.31	qfq	12,514,626	133,509,344	-3.82%
2026-05-20	11.06	11.08	10.68	10.72	10.72	qfq	12,532,228	135,230,612	-3.25%
2026-05-19	11.12	11.21	10.92	11.08	11.08	qfq	10,365,400	114,507,283	-1.07%
2026-05-18	11.10	11.34	10.89	11.20	11.20	qfq	12,924,850	143,537,457	1.17%
2026-05-15	11.24	11.39	11.02	11.07	11.07	qfq	13,049,204	145,738,325	-1.34%
2026-05-14	11.57	11.70	11.22	11.22	11.22	qfq	15,868,904	180,552,096	-3.69%
2026-05-13	11.51	11.87	11.40	11.65	11.65	qfq	19,969,722	231,275,404	1.04%
2026-05-12	11.75	11.85	11.38	11.53	11.53	qfq	18,678,528	216,103,406	-2.45%
2026-05-11	11.54	12.04	11.43	11.82	11.82	qfq	22,435,508	263,794,307	1.37%
2026-05-08	11.61	11.79	11.48	11.66	11.49	qfq	18,577,369	216,432,509	0.00%
2026-05-07	11.26	11.80	11.23	11.66	11.49	qfq	20,382,069	234,105,462	3.46%
2026-05-06	11.09	11.40	11.09	11.27	11.11	qfq	10,633,869	119,485,608	2.08%
2026-04-30	11.16	11.29	11.01	11.04	10.88	qfq	9,163,469	101,647,336	-1.34%
2026-04-29	11.05	11.28	11.01	11.19	11.03	qfq	7,036,700	78,778,040	0.81%
2026-04-28	11.30	11.31	11.05	11.10	10.94	qfq	8,440,420	93,961,026	-2.37%
2026-04-27	11.19	11.46	11.13	11.37	11.20	qfq	9,411,800	106,521,730	0.98%
2026-04-24	11.18	11.28	10.96	11.26	11.10	qfq	14,710,626	163,600,733	1.17%
2026-04-23	11.70	11.70	11.00	11.13	10.97	qfq	31,288,000	351,756,294	-8.02%
2026-04-22	12.10	12.18	12.03	12.10	11.92	qfq	8,055,500	97,560,652	-0.58%
2026-04-21	12.21	12.25	12.01	12.17	11.99	qfq	9,378,300	113,533,116	-0.81%
2026-04-20	12.21	12.32	12.05	12.27	12.09	qfq	10,166,500	124,001,428	0.57%
2026-04-17	12.07	12.28	12.00	12.20	12.02	qfq	11,253,367	137,242,429	1.16%
2026-04-16	12.09	12.12	11.88	12.06	11.88	qfq	8,972,084	107,700,653	0.50%
2026-04-15	12.25	12.35	11.98	12.00	11.83	qfq	11,592,700	141,177,316	-1.07%
2026-04-14	12.15	12.16	11.99	12.13	11.95	qfq	10,447,110	126,069,944	1.51%
2026-04-13	11.80	11.99	11.74	11.95	11.78	qfq	8,749,300	103,982,328	0.76%
2026-04-10	11.82	11.99	11.80	11.86	11.69	qfq	10,153,600	121,000,934	0.94%
2026-04-09	11.85	11.86	11.68	11.75	11.58	qfq	9,482,729	111,445,306	-1.59%
2026-04-08	11.66	11.98	11.66	11.94	11.77	qfq	14,669,900	173,619,627	5.01%
2026-04-07	11.33	11.52	11.25	11.37	11.20	qfq	13,527,400	154,297,289	2.25%
2026-04-03	11.58	11.61	11.08	11.12	10.96	qfq	14,680,800	164,278,493	-4.06%
2026-04-02	12.08	12.20	11.31	11.59	11.42	qfq	26,722,800	311,277,304	-4.69%
2026-04-01	12.08	12.33	12.00	12.16	11.98	qfq	18,159,500	220,071,544	2.62%
2026-03-31	12.56	12.74	11.85	11.85	11.68	qfq	30,578,310	372,050,131	-5.95%
2026-03-30	12.40	12.85	12.23	12.60	12.42	qfq	15,040,100	187,398,848	1.45%
2026-03-27	11.97	12.50	11.80	12.42	12.24	qfq	16,761,914	204,436,018	1.72%
2026-03-26	12.60	12.80	12.16	12.21	12.03	qfq	15,160,400	188,060,590	-3.40%
2026-03-25	12.41	12.96	12.41	12.64	12.46	qfq	26,947,518	341,618,778	2.51%
2026-03-24	12.56	12.61	11.77	12.33	12.15	qfq	26,879,600	326,368,177	2.75%
2026-03-23	12.59	12.85	11.87	12.00	11.83	qfq	32,769,328	404,616,143	-7.41%
2026-03-20	13.75	13.85	12.90	12.96	12.77	qfq	34,681,255	464,450,275	-5.12%
2026-03-19	13.58	13.96	13.52	13.66	13.46	qfq	22,971,900	314,287,487	-1.44%
2026-03-18	13.88	13.89	13.48	13.86	13.66	qfq	25,702,921	352,998,835	1.76%
2026-03-17	14.15	14.16	13.59	13.62	13.42	qfq	29,942,059	413,472,685	-3.75%
2026-03-16	13.20	14.48	13.20	14.15	13.94	qfq	59,308,500	828,913,402	6.55%
2026-03-13	13.68	13.69	13.22	13.28	13.09	qfq	25,076,800	336,480,689	-2.99%
2026-03-12	13.77	13.86	13.58	13.69	13.49	qfq	35,875,126	492,111,909	-1.01%
2026-03-11	13.69	13.92	13.39	13.83	13.63	qfq	66,404,599	909,259,084	1.39%
2026-03-10	12.69	13.64	12.69	13.64	13.44	qfq	27,110,700	366,112,732	10.00%
2026-03-09	12.66	12.66	12.10	12.40	12.22	qfq	21,795,886	268,115,870	-4.10%
2026-03-06	12.80	13.02	12.51	12.93	12.74	qfq	16,766,784	215,564,203	-0.15%
2026-03-05	12.90	13.20	12.82	12.95	12.76	qfq	18,908,318	246,102,227	2.37%
2026-03-04	12.83	13.03	12.60	12.65	12.47	qfq	20,517,359	262,069,738	-2.17%
2026-03-03	13.39	13.65	12.91	12.93	12.74	qfq	30,621,282	406,766,824	-2.93%
2026-03-02	13.50	13.80	13.31	13.32	13.13	qfq	38,757,519	522,180,504	-4.24%
2026-02-27	13.60	14.03	13.40	13.91	13.71	qfq	50,069,859	691,288,982	1.31%
2026-02-26	13.51	13.75	13.44	13.73	13.53	qfq	35,652,320	483,705,006	1.70%
2026-02-25	12.99	13.68	12.99	13.50	13.30	qfq	50,588,334	681,562,074	1.81%
2026-02-24	12.52	13.61	12.47	13.26	13.07	qfq	50,906,915	667,799,479	6.68%
2026-02-13	12.35	12.57	12.33	12.43	12.25	qfq	10,690,400	133,299,628	0.40%
2026-02-12	12.31	12.48	12.27	12.38	12.20	qfq	8,895,700	110,418,751	0.41%
2026-02-11	12.39	12.49	12.29	12.33	12.15	qfq	7,250,700	89,809,855	-0.48%
2026-02-10	12.41	12.48	12.34	12.39	12.21	qfq	7,533,400	93,500,798	-0.56%
2026-02-09	12.31	12.48	12.26	12.46	12.28	qfq	11,131,900	137,818,296	2.55%
2026-02-06	11.96	12.29	11.91	12.15	11.97	qfq	10,168,300	123,744,215	1.00%
2026-02-05	12.21	12.23	12.00	12.03	11.85	qfq	10,398,400	125,737,370	-2.04%
2026-02-04	12.24	12.39	12.13	12.28	12.10	qfq	10,152,724	124,145,413	0.33%
2026-02-03	12.04	12.26	11.91	12.24	12.06	qfq	14,718,700	178,857,263	2.51%
2026-02-02	12.21	12.36	11.93	11.94	11.77	qfq	18,528,600	224,729,057	-2.93%
2026-01-30	12.50	12.68	12.16	12.30	12.12	qfq	30,585,800	377,530,286	-3.15%
2026-01-29	12.57	13.57	12.43	12.70	12.51	qfq	44,231,500	570,217,346	0.55%
2026-01-28	12.89	12.89	12.57	12.63	12.45	qfq	13,689,500	173,344,714	-2.02%
2026-01-27	12.78	12.90	12.18	12.89	12.70	qfq	21,282,950	267,352,526	0.00%
2026-01-26	13.45	13.46	12.72	12.89	12.70	qfq	26,480,300	343,577,035	-3.73%
2026-01-23	13.22	13.39	13.04	13.39	13.19	qfq	25,090,000	332,649,577	1.52%
2026-01-22	13.02	13.23	12.92	13.19	13.00	qfq	19,450,200	255,357,190	1.07%
2026-01-21	12.58	13.10	12.54	13.05	12.86	qfq	22,208,969	286,996,162	2.92%
2026-01-20	13.10	13.10	12.52	12.68	12.50	qfq	24,726,700	314,430,658	-2.91%
2026-01-19	13.00	13.13	12.97	13.06	12.87	qfq	17,583,400	229,428,180	-0.15%
2026-01-16	13.10	13.17	12.90	13.08	12.89	qfq	20,604,556	268,747,661	0.08%
2026-01-15	12.90	13.13	12.85	13.07	12.88	qfq	20,962,600	273,061,983	0.46%
2026-01-14	12.77	13.22	12.75	13.01	12.82	qfq	32,801,176	427,394,027	1.80%
2026-01-13	13.35	13.35	12.76	12.78	12.59	qfq	34,247,576	443,567,022	-4.27%
2026-01-12	13.05	13.45	13.00	13.35	13.16	qfq	44,789,722	593,997,819	2.30%
2026-01-09	12.94	13.06	12.77	13.05	12.86	qfq	29,534,500	381,992,199	0.77%
2026-01-08	12.88	13.03	12.81	12.95	12.76	qfq	25,630,000	331,652,414	0.31%
2026-01-07	13.13	13.13	12.81	12.91	12.72	qfq	36,711,200	475,130,622	-1.68%
2026-01-06	12.96	13.23	12.82	13.13	12.94	qfq	46,004,500	602,400,563	2.66%
2026-01-05	12.28	12.85	12.28	12.79	12.60	qfq	38,431,500	487,380,754	2.73%
2025-12-31	12.66	12.71	12.34	12.45	12.27	qfq	25,338,550	315,997,404	-0.08%
2025-12-30	12.10	12.54	12.05	12.46	12.28	qfq	32,694,672	404,296,714	1.55%
2025-12-29	12.58	12.60	12.20	12.27	12.09	qfq	40,369,400	498,690,935	-3.23%
2025-12-26	12.44	12.82	12.41	12.68	12.50	qfq	44,906,200	568,920,218	1.12%
2025-12-25	12.48	12.61	12.35	12.54	12.36	qfq	37,638,168	469,667,178	-0.95%
2025-12-24	12.50	12.87	12.20	12.66	12.48	qfq	67,553,872	855,425,737	2.51%
2025-12-23	12.21	12.48	12.14	12.35	12.17	qfq	35,259,300	434,516,073	0.49%
2025-12-22	12.21	12.40	12.18	12.29	12.11	qfq	34,302,210	421,198,279	-0.08%
2025-12-19	12.06	12.61	12.02	12.30	12.12	qfq	48,340,649	593,169,703	2.16%
2025-12-18	12.20	12.33	12.03	12.04	11.86	qfq	35,788,380	435,750,585	-3.29%
2025-12-17	12.27	12.53	12.12	12.45	12.27	qfq	40,338,900	497,249,116	1.63%
2025-12-16	12.58	12.70	12.16	12.25	12.07	qfq	52,152,363	644,102,513	-3.77%
2025-12-15	12.87	12.98	12.63	12.73	12.54	qfq	51,034,935	652,210,210	-2.30%
2025-12-12	13.51	13.82	13.01	13.03	12.84	qfq	97,521,823	1,295,401,646	-6.93%
2025-12-11	15.40	15.60	14.00	14.00	13.80	qfq	96,559,749	1,426,356,485	-10.03%
2025-12-10	14.99	15.85	14.68	15.56	15.33	qfq	114,184,777	1,743,320,435	1.50%
2025-12-09	15.04	16.53	14.44	15.33	15.11	qfq	147,025,388	2,288,707,787	-2.17%
2025-12-08	14.53	15.94	14.53	15.67	15.44	qfq	143,974,485	2,191,027,709	4.47%
2025-12-05	14.60	15.29	14.08	15.00	14.78	qfq	121,032,568	1,806,118,234	0.67%
2025-12-04	14.90	15.77	14.90	14.90	14.68	qfq	141,753,833	2,138,261,106	-10.02%
2025-12-03	15.90	16.56	15.20	16.56	16.32	qfq	192,705,024	3,126,497,625	10.03%
2025-12-02	15.05	15.05	15.05	15.05	14.83	qfq	7,010,473	105,507,619	10.01%
2025-12-01	12.44	13.68	12.10	13.68	13.48	qfq	85,043,659	1,117,100,521	9.97%
2025-11-28	12.44	12.44	12.44	12.44	12.26	qfq	10,779,064	134,091,556	9.99%
2025-11-27	11.10	11.31	11.00	11.31	11.15	qfq	28,342,538	320,254,794	10.02%
2025-11-26	9.98	11.04	9.94	10.28	10.13	qfq	27,260,714	286,542,619	2.39%
2025-11-25	9.83	10.25	9.79	10.04	9.89	qfq	12,808,100	128,939,136	2.14%
2025-11-24	9.58	9.90	9.58	9.83	9.69	qfq	13,869,500	135,250,293	2.93%
2025-11-21	10.07	10.16	9.55	9.55	9.41	qfq	16,964,604	165,974,108	-6.56%
2025-11-20	10.28	10.43	10.18	10.22	10.07	qfq	9,144,076	94,178,536	-0.20%
2025-11-19	10.53	10.60	10.16	10.24	10.09	qfq	14,831,824	152,844,413	-3.21%
2025-11-18	10.73	10.73	10.48	10.58	10.43	qfq	13,525,004	142,951,594	-1.95%
2025-11-17	10.71	10.90	10.63	10.79	10.63	qfq	11,718,700	125,955,935	-0.55%
2025-11-14	10.95	11.22	10.85	10.85	10.69	qfq	21,535,303	236,597,812	-2.43%
2025-11-13	10.77	11.18	10.74	11.12	10.96	qfq	33,395,604	369,527,513	3.06%
2025-11-12	10.86	10.95	10.55	10.79	10.63	qfq	16,707,940	179,543,023	-0.55%
2025-11-11	10.89	10.90	10.75	10.85	10.69	qfq	15,109,100	163,581,485	-0.73%
2025-11-10	10.73	10.96	10.72	10.93	10.77	qfq	27,896,300	303,876,357	1.96%
2025-11-07	10.66	10.83	10.58	10.72	10.56	qfq	12,118,000	129,675,678	0.00%
2025-11-06	10.65	10.76	10.47	10.72	10.56	qfq	12,172,600	129,671,233	0.66%
2025-11-05	10.40	10.73	10.31	10.65	10.49	qfq	13,357,046	140,695,443	1.91%
2025-11-04	10.61	10.65	10.35	10.45	10.30	qfq	11,715,068	122,622,590	-1.23%
2025-11-03	10.75	10.76	10.38	10.58	10.43	qfq	15,220,101	159,681,103	-1.21%
2025-10-31	10.75	10.89	10.65	10.71	10.55	qfq	15,060,438	162,311,304	0.37%
2025-10-30	10.82	10.85	10.62	10.67	10.51	qfq	17,368,600	186,405,679	-1.93%
2025-10-29	10.88	10.95	10.78	10.88	10.72	qfq	18,986,011	205,720,316	-0.46%
2025-10-28	10.82	11.02	10.73	10.93	10.77	qfq	27,392,804	298,429,051	0.09%
2025-10-27	10.75	10.98	10.68	10.92	10.76	qfq	36,598,916	397,036,766	2.06%
2025-10-24	10.42	10.86	10.41	10.70	10.54	qfq	30,657,428	327,670,437	3.28%
2025-10-23	10.51	10.52	10.21	10.36	10.21	qfq	17,246,732	177,908,316	-1.15%
2025-10-22	10.71	10.86	10.44	10.48	10.33	qfq	39,314,151	415,134,894	-3.59%
2025-10-21	9.90	10.87	9.83	10.87	10.71	qfq	37,791,651	394,277,689	10.02%
2025-10-20	9.89	10.02	9.80	9.88	9.74	qfq	8,862,500	87,716,786	0.82%
2025-10-17	10.16	10.23	9.77	9.80	9.66	qfq	16,830,334	167,265,583	-3.54%
2025-10-16	10.37	10.37	10.13	10.16	10.01	qfq	15,994,634	163,376,417	-2.50%
2025-10-15	10.31	10.68	10.14	10.42	10.27	qfq	21,693,139	224,506,161	1.26%
2025-10-14	10.89	11.05	10.25	10.29	10.14	qfq	28,286,300	298,207,266	-5.25%
2025-10-13	10.46	10.90	10.29	10.86	10.70	qfq	23,015,051	246,734,351	-1.72%
2025-10-10	11.04	11.16	10.66	11.05	10.89	qfq	32,480,251	355,421,421	1.01%
2025-10-09	10.83	11.06	10.73	10.94	10.78	qfq	31,336,336	342,862,760	0.55%
2025-09-30	10.91	11.30	10.57	10.88	10.72	qfq	39,949,600	433,278,532	1.97%
2025-09-29	10.81	10.83	10.61	10.67	10.51	qfq	25,143,500	269,224,121	-0.37%
2025-09-26	11.06	11.09	10.67	10.71	10.55	qfq	25,993,568	281,253,515	-2.55%
2025-09-25	11.71	11.75	10.97	10.99	10.83	qfq	58,717,800	657,326,496	-1.70%
2025-09-24	10.08	11.18	9.92	11.18	11.02	qfq	27,641,459	293,239,124	10.04%
2025-09-23	10.64	10.64	9.98	10.16	10.01	qfq	26,078,904	265,909,797	-4.24%
2025-09-22	10.64	10.71	10.49	10.61	10.46	qfq	22,235,800	235,080,435	-0.28%
2025-09-19	10.73	10.87	10.48	10.64	10.48	qfq	45,379,500	482,487,642	-1.85%
2025-09-18	10.33	11.35	10.30	10.84	10.68	qfq	69,593,541	771,694,030	5.04%
2025-09-17	9.94	10.54	9.90	10.32	10.17	qfq	32,626,310	336,608,871	3.82%
2025-09-16	9.87	9.99	9.66	9.94	9.80	qfq	16,179,496	159,006,888	1.02%
2025-09-15	10.01	10.08	9.82	9.84	9.70	qfq	15,664,800	155,416,043	-3.05%
2025-09-12	10.26	10.31	10.10	10.15	9.87	qfq	17,034,595	173,556,013	-1.36%
2025-09-11	10.17	10.35	10.11	10.29	10.01	qfq	17,323,346	177,455,081	0.39%
2025-09-10	10.48	10.56	10.16	10.25	9.97	qfq	20,929,651	215,524,209	-2.10%
2025-09-09	10.57	10.75	10.40	10.47	10.19	qfq	31,613,900	332,610,248	-1.23%
2025-09-08	10.50	10.65	10.33	10.60	10.31	qfq	34,083,268	357,816,263	0.76%
2025-09-05	10.07	10.52	10.04	10.52	10.23	qfq	42,883,246	445,505,184	4.47%
2025-09-04	10.10	10.44	9.85	10.07	9.80	qfq	24,926,300	253,508,313	-1.08%
2025-09-03	10.30	10.33	10.06	10.18	9.90	qfq	23,193,923	236,069,123	-1.07%
2025-09-02	10.15	10.32	9.83	10.29	10.01	qfq	29,661,100	299,516,204	1.38%
2025-09-01	10.17	10.29	10.07	10.15	9.87	qfq	18,905,800	192,216,695	0.59%
2025-08-29	9.89	10.17	9.75	10.09	9.82	qfq	21,481,900	215,142,720	1.51%
2025-08-28	9.83	9.96	9.59	9.94	9.67	qfq	21,615,900	212,210,132	0.61%
2025-08-27	10.10	10.46	9.88	9.88	9.61	qfq	27,131,493	275,821,945	-1.98%
2025-08-26	10.00	10.15	9.87	10.08	9.81	qfq	20,279,503	203,521,031	0.70%
2025-08-25	9.96	10.15	9.89	10.01	9.74	qfq	20,601,505	205,943,319	1.21%
2025-08-22	9.92	10.06	9.86	9.89	9.62	qfq	16,122,500	159,863,042	-0.80%
2025-08-21	10.10	10.16	9.88	9.97	9.70	qfq	21,206,422	211,862,726	-0.30%
2025-08-20	10.00	10.12	9.76	10.00	9.73	qfq	34,755,199	346,070,848	-0.70%
2025-08-19	9.97	10.20	9.71	10.07	9.80	qfq	55,009,125	547,367,542	6.11%
2025-08-18	9.53	9.57	9.42	9.49	9.23	qfq	13,508,503	128,119,421	0.85%
2025-08-15	9.15	9.44	9.14	9.41	9.15	qfq	14,597,900	136,781,502	2.62%
2025-08-14	9.44	9.46	9.16	9.17	8.92	qfq	12,475,800	115,582,732	-2.55%
2025-08-13	9.40	9.49	9.34	9.41	9.15	qfq	11,965,454	112,782,762	0.11%
2025-08-12	9.46	9.48	9.32	9.40	9.14	qfq	8,762,700	82,271,661	-0.42%
2025-08-11	9.28	9.45	9.25	9.44	9.18	qfq	13,194,100	123,776,305	1.94%
2025-08-08	9.27	9.35	9.14	9.26	9.01	qfq	10,267,004	94,931,847	-0.43%
2025-08-07	9.18	9.33	9.15	9.30	9.05	qfq	13,241,500	122,595,240	1.20%
2025-08-06	9.17	9.20	9.09	9.19	8.94	qfq	9,915,500	90,694,871	0.11%
2025-08-05	9.13	9.19	9.11	9.18	8.93	qfq	7,853,500	71,997,027	0.33%
2025-08-04	9.04	9.18	8.86	9.15	8.90	qfq	10,991,800	99,431,604	0.00%
2025-08-01	9.10	9.18	9.07	9.15	8.90	qfq	6,012,300	54,939,205	0.22%
2025-07-31	9.31	9.39	9.10	9.13	8.88	qfq	9,822,700	90,646,370	-2.04%
2025-07-30	9.40	9.42	9.22	9.32	9.07	qfq	10,890,900	101,515,039	-1.27%
2025-07-29	9.38	9.44	9.27	9.44	9.18	qfq	13,347,300	124,981,341	0.43%
2025-07-28	9.18	9.44	9.15	9.40	9.14	qfq	16,811,704	156,971,223	2.40%
2025-07-25	9.13	9.19	9.08	9.18	8.93	qfq	8,135,102	74,340,578	0.66%
2025-07-24	9.08	9.15	9.05	9.12	8.87	qfq	9,365,900	85,156,528	0.77%
2025-07-23	9.21	9.24	9.04	9.05	8.80	qfq	10,669,602	97,204,833	-1.95%
2025-07-22	9.26	9.33	9.20	9.23	8.98	qfq	10,225,772	94,582,110	-0.22%
2025-07-21	9.19	9.26	9.15	9.25	9.00	qfq	9,779,204	90,153,118	0.65%
2025-07-18	9.25	9.27	9.13	9.19	8.94	qfq	7,443,400	68,387,048	-0.54%
2025-07-17	9.04	9.25	8.99	9.24	8.99	qfq	13,657,000	125,590,569	2.10%
2025-07-16	9.06	9.12	8.99	9.05	8.80	qfq	7,090,408	64,251,152	0.11%
2025-07-15	9.15	9.16	8.94	9.04	8.79	qfq	10,646,700	96,061,267	-1.31%
2025-07-14	9.08	9.17	9.03	9.16	8.91	qfq	7,532,700	68,720,045	0.77%
2025-07-11	9.25	9.26	9.07	9.09	8.84	qfq	13,242,204	120,928,939	-1.62%
2025-07-10	9.15	9.33	9.10	9.24	8.99	qfq	13,569,400	125,381,488	0.87%
2025-07-09	9.24	9.28	9.12	9.16	8.91	qfq	9,121,304	83,911,141	-0.87%
2025-07-08	9.05	9.24	9.01	9.24	8.99	qfq	12,538,300	115,142,658	1.87%
2025-07-07	9.04	9.13	9.03	9.07	8.82	qfq	8,751,500	79,349,583	-0.11%
2025-07-04	9.21	9.46	9.07	9.08	8.83	qfq	12,495,776	114,471,153	-1.73%
2025-07-03	9.10	9.27	9.08	9.24	8.99	qfq	12,213,032	112,019,324	1.09%
2025-07-02	9.22	9.22	9.05	9.14	8.89	qfq	16,555,324	150,874,108	-1.72%
2025-07-01	9.21	9.58	9.17	9.30	9.05	qfq	22,419,385	208,541,758	0.00%
2025-06-30	9.15	9.48	9.02	9.30	9.05	qfq	30,674,730	282,296,358	2.20%
2025-06-27	9.23	9.37	9.01	9.10	8.85	qfq	23,610,302	215,774,256	0.00%
2025-06-26	9.04	9.29	9.04	9.10	8.85	qfq	23,960,104	219,519,371	0.33%
2025-06-25	9.07	9.17	8.99	9.07	8.82	qfq	27,435,824	248,951,279	0.00%
2025-06-24	8.85	9.12	8.79	9.07	8.82	qfq	26,728,000	240,090,562	2.37%
2025-06-23	8.58	8.87	8.53	8.86	8.62	qfq	20,869,990	183,194,018	1.96%
2025-06-20	8.54	9.06	8.42	8.69	8.45	qfq	28,452,900	249,327,775	2.60%
2025-06-19	8.60	8.71	8.43	8.47	8.24	qfq	13,288,400	113,986,448	-1.97%
2025-06-18	8.67	8.68	8.47	8.64	8.40	qfq	14,410,994	123,404,734	-0.80%
2025-06-17	8.59	8.74	8.59	8.71	8.47	qfq	18,636,204	161,470,307	1.40%
2025-06-16	8.53	8.67	8.53	8.59	8.36	qfq	13,270,404	114,119,962	0.00%
2025-06-13	8.70	8.78	8.55	8.59	8.36	qfq	17,132,304	147,952,571	-2.28%
2025-06-12	8.80	8.86	8.68	8.79	8.55	qfq	23,453,290	205,957,739	-0.11%
2025-06-11	8.80	8.96	8.69	8.80	8.56	qfq	47,373,408	418,992,123	-2.11%
2025-06-10	8.50	9.28	8.46	8.99	8.75	qfq	59,961,369	546,832,396	6.52%
2025-06-09	8.38	8.48	8.34	8.44	8.21	qfq	5,850,800	49,207,990	0.96%
2025-06-06	8.32	8.36	8.29	8.36	8.13	qfq	3,898,200	32,475,689	-0.12%
2025-06-05	8.25	8.37	8.21	8.37	8.14	qfq	5,450,800	45,260,858	1.09%
2025-06-04	8.21	8.30	8.17	8.28	8.05	qfq	4,354,099	35,969,173	1.35%
2025-06-03	8.16	8.22	8.09	8.17	7.95	qfq	4,323,999	35,321,648	-0.12%
2025-05-30	8.31	8.36	8.15	8.18	7.96	qfq	7,318,400	60,192,029	-2.04%
2025-05-29	8.23	8.38	8.22	8.35	8.12	qfq	5,919,200	49,285,786	1.71%
2025-05-28	8.33	8.37	8.18	8.21	7.99	qfq	4,815,600	39,765,578	-1.20%
2025-05-27	8.37	8.37	8.21	8.31	8.08	qfq	5,340,100	44,179,745	-0.48%
2025-05-26	8.27	8.38	8.24	8.35	8.12	qfq	6,032,600	50,148,669	0.97%
2025-05-23	8.36	8.48	8.27	8.27	8.05	qfq	6,695,252	56,099,011	-1.31%
2025-05-22	8.48	8.55	8.36	8.38	8.15	qfq	6,133,800	51,744,361	-2.78%
2025-05-21	8.63	8.66	8.53	8.62	8.26	qfq	5,524,900	47,435,443	-0.46%
2025-05-20	8.65	8.66	8.54	8.66	8.30	qfq	6,562,807	56,526,370	0.46%
2025-05-19	8.56	8.63	8.48	8.62	8.26	qfq	5,607,500	47,980,909	0.70%
2025-05-16	8.49	8.63	8.45	8.56	8.20	qfq	5,780,000	49,639,587	0.82%
2025-05-15	8.61	8.64	8.49	8.49	8.13	qfq	6,670,000	56,945,780	-1.62%
2025-05-14	8.65	8.72	8.58	8.63	8.27	qfq	7,780,800	67,158,498	-0.46%
2025-05-13	8.85	8.85	8.66	8.67	8.31	qfq	7,964,000	69,516,559	-0.69%
2025-05-12	8.76	8.79	8.66	8.73	8.36	qfq	6,604,093	57,635,461	0.92%
2025-05-09	8.69	8.71	8.60	8.65	8.29	qfq	6,065,300	52,468,790	-0.80%
2025-05-08	8.57	8.74	8.53	8.72	8.35	qfq	8,063,934	70,072,267	1.40%
2025-05-07	8.65	8.67	8.50	8.60	8.24	qfq	8,411,100	72,160,062	0.58%
2025-05-06	8.37	8.55	8.37	8.55	8.19	qfq	8,462,659	71,812,310	2.40%
2025-04-30	8.49	8.49	8.35	8.35	8.00	qfq	6,493,206	54,553,428	-0.24%
2025-04-29	8.20	8.39	8.15	8.37	8.02	qfq	6,307,900	52,616,765	1.82%
2025-04-28	8.30	8.32	8.14	8.22	7.88	qfq	5,234,000	42,985,885	-1.08%
2025-04-25	8.28	8.37	8.26	8.31	7.96	qfq	5,308,400	44,193,021	0.24%
2025-04-24	8.35	8.38	8.14	8.29	7.94	qfq	7,836,404	64,885,691	-1.07%
2025-04-23	8.31	8.42	8.30	8.38	8.03	qfq	7,636,800	63,935,486	1.45%
2025-04-22	8.25	8.32	8.19	8.26	7.91	qfq	6,533,300	53,957,179	0.61%
2025-04-21	8.11	8.23	8.05	8.21	7.87	qfq	6,916,300	56,611,253	1.36%
2025-04-18	8.04	8.18	8.00	8.10	7.76	qfq	7,264,200	58,741,821	0.75%
2025-04-17	7.96	8.13	7.91	8.04	7.70	qfq	6,523,200	52,715,369	0.88%
2025-04-16	8.08	8.12	7.80	7.97	7.64	qfq	6,823,500	54,355,627	-1.73%
2025-04-15	8.08	8.15	7.98	8.11	7.77	qfq	6,799,200	54,961,368	0.87%
2025-04-14	8.05	8.14	8.00	8.04	7.70	qfq	8,287,386	66,862,632	1.77%
2025-04-11	7.75	8.00	7.69	7.90	7.57	qfq	8,867,700	69,987,244	1.15%
2025-04-10	7.81	7.98	7.78	7.81	7.48	qfq	12,271,900	96,744,849	1.69%
2025-04-09	7.34	7.77	6.80	7.68	7.36	qfq	16,203,300	119,292,187	2.67%
2025-04-08	7.80	8.07	7.26	7.48	7.17	qfq	21,943,162	165,886,261	-6.15%
2025-04-07	8.38	8.40	7.97	7.97	7.64	qfq	9,722,700	78,255,431	-10.05%
2025-04-03	8.81	8.91	8.70	8.86	8.49	qfq	7,390,500	65,118,288	0.00%
2025-04-02	8.78	8.96	8.78	8.86	8.49	qfq	6,733,400	59,813,738	0.68%
2025-04-01	8.73	8.90	8.73	8.80	8.43	qfq	7,979,700	70,487,562	0.80%
2025-03-31	8.74	8.76	8.48	8.73	8.36	qfq	10,152,468	87,575,563	-0.80%
2025-03-28	8.98	9.05	8.76	8.80	8.43	qfq	9,025,086	79,983,670	-1.90%
2025-03-27	8.94	9.06	8.82	8.97	8.59	qfq	8,671,800	77,772,492	-0.44%
2025-03-26	8.93	9.07	8.90	9.01	8.63	qfq	8,668,500	78,076,186	1.01%
2025-03-25	8.94	9.05	8.80	8.92	8.55	qfq	10,739,100	95,972,325	-0.89%
2025-03-24	9.32	9.40	8.75	9.00	8.62	qfq	15,946,100	144,189,012	-3.85%
2025-03-21	9.66	9.67	9.33	9.36	8.97	qfq	19,077,500	181,269,683	-3.70%
2025-03-20	9.83	9.88	9.71	9.72	9.31	qfq	13,600,968	133,125,801	-1.12%
2025-03-19	9.97	10.02	9.79	9.83	9.42	qfq	16,453,400	162,401,405	-1.90%
2025-03-18	10.17	10.24	10.00	10.02	9.60	qfq	19,798,800	199,301,192	-1.47%
2025-03-17	10.09	10.28	9.88	10.17	9.74	qfq	25,032,868	252,833,564	0.79%
2025-03-14	9.94	10.17	9.67	10.09	9.67	qfq	32,237,974	319,491,581	2.54%
2025-03-13	9.85	10.50	9.80	9.84	9.43	qfq	48,209,540	485,953,265	0.92%
2025-03-12	9.60	9.81	9.60	9.75	9.34	qfq	17,352,296	168,675,255	1.56%
2025-03-11	9.45	9.63	9.38	9.60	9.20	qfq	13,797,400	131,343,255	-0.31%
2025-03-10	9.69	9.73	9.49	9.63	9.23	qfq	15,125,000	145,018,039	-0.21%
2025-03-07	9.88	9.88	9.57	9.65	9.25	qfq	24,198,100	235,324,629	-2.43%
2025-03-06	9.95	10.09	9.76	9.89	9.48	qfq	33,431,246	331,443,286	0.61%
2025-03-05	9.62	9.88	9.55	9.83	9.42	qfq	28,630,640	278,952,678	2.18%
2025-03-04	9.49	9.70	9.41	9.62	9.22	qfq	22,750,925	218,090,995	0.94%
2025-03-03	9.29	9.75	9.21	9.53	9.13	qfq	29,217,279	278,522,653	3.03%
2025-02-28	9.80	9.80	9.22	9.25	8.86	qfq	33,907,064	320,150,394	-6.38%
2025-02-27	9.66	10.00	9.55	9.88	9.47	qfq	43,359,928	423,521,898	2.38%
2025-02-26	9.70	9.86	9.58	9.65	9.25	qfq	43,507,586	423,112,183	1.37%
2025-02-25	9.39	9.71	9.32	9.52	9.12	qfq	37,079,198	355,566,617	0.11%
2025-02-24	9.42	9.54	9.30	9.51	9.11	qfq	28,706,400	271,361,208	0.32%
2025-02-21	9.44	9.52	9.30	9.48	9.08	qfq	31,216,970	294,172,446	0.21%
2025-02-20	9.44	9.53	9.31	9.46	9.06	qfq	30,670,200	288,878,521	0.32%
2025-02-19	9.14	9.45	9.06	9.43	9.04	qfq	39,469,600	368,560,564	3.06%
2025-02-18	9.35	9.49	9.11	9.15	8.77	qfq	43,821,700	408,437,808	-2.45%
2025-02-17	9.50	9.74	9.30	9.38	8.99	qfq	73,142,270	691,344,414	-3.70%
2025-02-14	8.77	9.74	8.73	9.74	9.33	qfq	49,131,570	468,259,114	10.06%
2025-02-13	9.05	9.10	8.82	8.85	8.48	qfq	19,223,500	171,166,236	-2.64%
2025-02-12	8.94	9.26	8.80	9.09	8.71	qfq	31,862,000	287,148,456	1.68%
2025-02-11	8.75	9.35	8.66	8.94	8.57	qfq	37,379,401	336,848,132	2.17%
2025-02-10	8.56	8.77	8.53	8.75	8.38	qfq	14,948,500	129,259,882	2.70%
2025-02-07	8.46	8.63	8.41	8.52	8.16	qfq	14,302,700	121,986,323	0.71%
2025-02-06	8.24	8.47	8.17	8.46	8.11	qfq	12,866,759	107,616,828	2.79%
2025-02-05	8.20	8.29	8.15	8.23	7.89	qfq	9,312,500	76,575,992	1.11%
2025-01-27	8.28	8.40	8.14	8.14	7.80	qfq	9,877,428	81,131,630	-1.93%
2025-01-24	8.15	8.30	8.12	8.30	7.95	qfq	9,990,500	82,333,406	1.10%
2025-01-23	8.32	8.44	8.20	8.21	7.87	qfq	12,736,700	106,040,972	-0.36%
2025-01-22	8.28	8.37	8.15	8.24	7.89	qfq	9,838,600	81,458,795	-0.96%
2025-01-21	8.34	8.39	8.18	8.32	7.97	qfq	10,521,288	87,087,759	0.12%
2025-01-20	8.24	8.36	8.13	8.31	7.96	qfq	13,806,588	114,323,053	1.84%
2025-01-17	8.06	8.22	8.04	8.16	7.82	qfq	11,981,220	97,446,192	0.87%
2025-01-16	8.09	8.19	7.98	8.09	7.75	qfq	12,473,570	100,931,825	1.13%
2025-01-15	8.05	8.14	7.96	8.00	7.67	qfq	11,854,520	95,156,224	-0.99%
2025-01-14	7.65	8.11	7.65	8.08	7.74	qfq	18,189,228	144,756,667	5.62%
2025-01-13	7.57	7.71	7.41	7.65	7.33	qfq	13,061,728	99,235,655	-0.13%
2025-01-10	7.91	8.06	7.66	7.66	7.34	qfq	17,097,100	134,973,170	-3.77%
2025-01-09	7.75	8.10	7.74	7.96	7.63	qfq	19,320,425	153,971,024	1.66%
2025-01-08	7.97	8.02	7.55	7.83	7.50	qfq	25,116,425	195,685,040	-2.73%
2025-01-07	7.74	8.29	7.74	8.05	7.71	qfq	30,949,000	248,711,642	3.87%
2025-01-06	7.80	7.98	7.46	7.75	7.43	qfq	22,371,438	173,984,548	0.00%
2025-01-03	8.20	8.30	7.74	7.75	7.43	qfq	27,051,326	215,878,429	-6.74%
2025-01-02	8.83	8.89	8.14	8.31	7.96	qfq	37,150,504	314,433,720	-6.63%
2024-12-31	9.58	9.62	8.89	8.90	8.53	qfq	38,478,100	353,050,475	-7.39%
2024-12-30	9.40	9.99	9.14	9.61	9.21	qfq	44,149,904	423,439,597	2.34%
2024-12-27	9.50	9.78	9.35	9.39	9.00	qfq	39,504,200	376,567,368	0.43%
2024-12-26	9.08	9.56	8.92	9.35	8.96	qfq	38,476,139	357,954,747	2.97%
2024-12-25	9.34	9.63	8.80	9.08	8.70	qfq	44,990,304	413,089,224	-3.40%
2024-12-24	9.46	9.86	9.08	9.40	9.01	qfq	45,721,284	429,639,039	1.40%
2024-12-23	9.99	10.14	9.22	9.27	8.88	qfq	63,466,000	608,723,034	-7.30%
2024-12-20	10.70	10.99	9.95	10.00	9.58	qfq	106,419,280	1,101,031,908	-0.79%
2024-12-19	9.00	10.08	9.00	10.08	9.66	qfq	30,930,812	298,156,419	10.04%
2024-12-18	8.78	9.37	8.60	9.16	8.78	qfq	29,173,128	262,797,377	4.09%
2024-12-17	8.97	9.33	8.74	8.80	8.43	qfq	32,338,190	292,161,683	-1.90%
2024-12-16	9.10	9.18	8.92	8.97	8.59	qfq	13,814,045	124,626,839	-0.88%
2024-12-13	9.25	9.32	9.02	9.05	8.67	qfq	16,471,906	150,630,303	-3.00%
2024-12-12	9.05	9.55	8.92	9.33	8.94	qfq	30,208,400	278,734,540	3.09%
2024-12-11	8.70	9.06	8.70	9.05	8.67	qfq	20,505,428	182,895,715	3.78%
2024-12-10	8.98	9.01	8.69	8.72	8.35	qfq	13,928,700	123,177,660	-0.57%
2024-12-09	8.86	8.94	8.65	8.77	8.40	qfq	11,866,420	104,327,363	-0.90%
2024-12-06	8.80	8.89	8.67	8.85	8.48	qfq	13,157,120	115,708,601	0.11%
2024-12-05	8.71	8.90	8.70	8.84	8.47	qfq	12,100,829	106,853,168	0.91%
2024-12-04	8.92	8.94	8.71	8.76	8.39	qfq	16,953,929	149,374,768	-2.56%
2024-12-03	9.10	9.13	8.88	8.99	8.61	qfq	20,363,291	182,813,542	-0.88%
2024-12-02	8.88	9.21	8.80	9.07	8.69	qfq	27,468,691	248,831,550	2.14%
2024-11-29	8.71	8.95	8.56	8.88	8.51	qfq	27,841,433	244,195,188	1.25%
2024-11-28	8.71	8.92	8.67	8.77	8.40	qfq	28,912,388	253,526,063	0.23%
2024-11-27	8.49	8.83	8.34	8.75	8.38	qfq	32,135,788	276,838,524	3.43%
2024-11-26	8.55	8.70	8.43	8.46	8.11	qfq	16,078,894	137,580,614	-1.05%
2024-11-25	8.36	8.55	8.11	8.55	8.19	qfq	15,114,100	126,144,711	3.26%
2024-11-22	8.54	8.73	8.24	8.28	7.93	qfq	19,246,900	164,446,679	-3.50%
2024-11-21	8.40	8.63	8.40	8.58	8.22	qfq	15,220,500	129,609,413	1.30%
2024-11-20	8.38	8.48	8.33	8.47	8.12	qfq	10,789,300	90,887,734	0.83%
2024-11-19	8.00	8.42	8.00	8.40	8.05	qfq	16,089,400	131,461,198	5.13%
2024-11-18	8.25	8.36	7.91	7.99	7.66	qfq	16,353,700	131,398,280	-2.92%
2024-11-15	8.35	8.57	8.22	8.23	7.89	qfq	15,330,400	128,976,392	-1.79%
2024-11-14	8.74	8.82	8.34	8.38	8.03	qfq	15,217,700	129,989,586	-4.01%
2024-11-13	8.71	8.76	8.43	8.73	8.36	qfq	16,342,600	140,702,053	-0.34%
2024-11-12	9.00	9.13	8.65	8.76	8.39	qfq	24,274,900	215,697,555	-2.67%
2024-11-11	8.64	9.07	8.64	9.00	8.62	qfq	29,008,520	258,438,962	4.05%
2024-11-08	8.69	8.79	8.52	8.65	8.29	qfq	22,835,300	197,848,075	0.46%
2024-11-07	8.50	8.62	8.40	8.61	8.25	qfq	17,636,600	150,710,308	0.47%
2024-11-06	8.63	8.77	8.50	8.57	8.21	qfq	21,093,321	182,237,087	-0.92%
2024-11-05	8.48	8.71	8.45	8.65	8.29	qfq	21,467,300	184,572,403	1.41%
2024-11-04	8.19	8.53	8.19	8.53	8.17	qfq	17,097,788	143,643,410	3.65%
2024-11-01	8.60	8.83	8.19	8.23	7.89	qfq	28,650,600	241,781,751	-4.97%
2024-10-31	8.54	8.76	8.38	8.66	8.30	qfq	28,183,345	242,949,775	1.64%
2024-10-30	8.28	8.65	8.26	8.52	8.16	qfq	25,101,049	212,842,852	2.40%
2024-10-29	8.48	8.58	8.30	8.32	7.97	qfq	24,397,600	205,530,505	-2.12%
2024-10-28	8.46	8.58	8.40	8.50	8.14	qfq	24,076,200	204,203,825	0.24%
2024-10-25	8.38	8.51	8.27	8.48	8.12	qfq	26,559,000	223,835,429	1.68%
2024-10-24	8.19	8.59	8.07	8.34	7.99	qfq	27,140,200	225,126,464	1.83%
2024-10-23	8.15	8.35	8.09	8.19	7.85	qfq	20,009,700	164,710,094	0.00%
2024-10-22	8.34	8.36	8.11	8.19	7.85	qfq	22,394,702	183,592,825	-0.85%
2024-10-21	7.97	8.27	7.97	8.26	7.91	qfq	28,262,704	230,276,451	3.90%
2024-10-18	7.72	8.10	7.72	7.95	7.62	qfq	26,365,540	208,896,644	2.32%
2024-10-17	7.79	7.94	7.73	7.77	7.44	qfq	15,789,754	123,833,858	-0.38%
2024-10-16	7.71	7.88	7.66	7.80	7.47	qfq	12,710,000	98,978,581	-0.26%
2024-10-15	7.91	8.01	7.77	7.82	7.49	qfq	20,260,200	159,963,671	-0.64%
2024-10-14	7.53	7.87	7.53	7.87	7.54	qfq	21,883,300	169,466,713	4.79%
2024-10-11	7.85	7.89	7.41	7.51	7.20	qfq	21,248,800	161,973,215	-5.18%
2024-10-10	7.99	8.16	7.73	7.92	7.59	qfq	24,588,402	196,297,287	0.25%
2024-10-09	8.42	8.46	7.89	7.90	7.57	qfq	39,504,966	323,687,225	-9.82%
2024-10-08	9.03	9.04	8.02	8.76	8.39	qfq	60,731,239	522,702,933	6.57%
2024-09-30	7.76	8.26	7.59	8.22	7.88	qfq	51,235,559	407,554,952	9.16%
2024-09-27	7.24	7.71	7.21	7.53	7.21	qfq	33,119,290	245,483,106	4.87%
2024-09-26	7.00	7.18	6.95	7.18	6.88	qfq	17,584,500	124,536,911	2.28%
2024-09-25	7.10	7.23	6.99	7.02	6.73	qfq	25,670,059	182,514,656	-0.71%
2024-09-24	6.77	7.07	6.77	7.07	6.77	qfq	22,560,696	156,316,276	4.43%
2024-09-23	6.84	6.90	6.76	6.77	6.49	qfq	11,669,700	79,521,907	-1.02%
2024-09-20	6.76	6.88	6.72	6.84	6.55	qfq	14,742,404	100,124,908	0.88%
2024-09-19	6.76	6.81	6.60	6.78	6.50	qfq	15,499,560	104,380,278	0.30%
2024-09-18	6.75	6.80	6.60	6.76	6.35	qfq	12,217,454	81,913,943	0.60%
2024-09-13	6.90	6.94	6.71	6.72	6.31	qfq	10,853,400	73,716,421	-2.75%
2024-09-12	7.05	7.11	6.88	6.91	6.49	qfq	13,012,500	90,994,177	-1.99%
2024-09-11	7.15	7.18	6.99	7.05	6.62	qfq	11,258,600	79,343,982	-1.40%
2024-09-10	7.24	7.28	6.95	7.15	6.72	qfq	19,783,000	139,823,383	-0.83%
2024-09-09	7.30	7.38	7.16	7.21	6.78	qfq	14,016,440	101,457,766	-1.90%
2024-09-06	7.55	7.56	7.32	7.35	6.91	qfq	20,489,700	151,781,068	-3.29%
2024-09-05	7.66	7.68	7.48	7.60	7.14	qfq	24,876,400	187,947,504	-2.06%
2024-09-04	7.61	7.80	7.37	7.76	7.29	qfq	40,992,900	312,983,825	1.70%
2024-09-03	7.48	7.63	7.41	7.63	7.17	qfq	24,863,000	187,662,166	1.19%
2024-09-02	7.82	7.82	7.53	7.54	7.09	qfq	32,204,200	245,912,886	-2.46%
2024-08-30	7.69	7.95	7.69	7.73	7.26	qfq	61,934,908	483,817,670	0.26%
2024-08-29	7.45	8.08	7.45	7.71	7.25	qfq	66,839,808	516,351,620	4.05%
2024-08-28	7.32	7.50	7.26	7.41	6.96	qfq	36,171,124	266,790,854	1.23%
2024-08-27	7.40	7.65	7.27	7.32	6.88	qfq	64,033,397	475,083,542	-0.41%
2024-08-26	6.68	7.35	6.68	7.35	6.91	qfq	32,678,504	235,811,473	10.03%
2024-08-23	6.51	6.77	6.36	6.68	6.28	qfq	12,655,500	82,874,370	1.67%
2024-08-22	6.76	6.80	6.53	6.57	6.17	qfq	10,547,400	69,932,068	-3.10%
2024-08-21	6.78	6.85	6.69	6.78	6.37	qfq	8,441,500	57,201,183	0.00%
2024-08-20	6.82	6.89	6.75	6.78	6.37	qfq	10,179,035	69,230,321	0.15%
2024-08-19	6.93	6.97	6.74	6.77	6.36	qfq	12,844,300	87,749,529	-3.15%
2024-08-16	6.89	7.10	6.88	6.99	6.57	qfq	19,573,604	137,175,461	1.75%
2024-08-15	6.70	6.93	6.66	6.87	6.46	qfq	13,047,300	89,149,683	1.03%
2024-08-14	6.69	6.84	6.66	6.80	6.39	qfq	11,777,800	79,682,226	1.64%
2024-08-13	6.58	6.72	6.55	6.69	6.29	qfq	5,792,500	38,577,530	1.67%
2024-08-12	6.65	6.68	6.55	6.58	6.18	qfq	5,172,100	34,118,268	-1.20%
2024-08-09	6.66	6.74	6.65	6.66	6.26	qfq	6,872,600	45,979,834	0.45%
2024-08-08	6.68	6.71	6.51	6.63	6.23	qfq	7,941,400	52,471,371	-1.04%
2024-08-07	6.65	6.74	6.61	6.70	6.30	qfq	6,387,140	42,721,456	0.90%
2024-08-06	6.59	6.66	6.51	6.64	6.24	qfq	7,450,200	49,172,539	2.00%
2024-08-05	6.72	6.78	6.50	6.51	6.12	qfq	13,549,600	89,850,855	-3.56%
2024-08-02	6.94	6.95	6.74	6.75	6.34	qfq	14,410,100	98,491,611	-3.43%
2024-08-01	6.94	7.05	6.93	6.99	6.57	qfq	12,777,300	89,314,238	1.01%
2024-07-31	6.66	6.94	6.65	6.92	6.50	qfq	14,515,100	99,286,962	3.75%
2024-07-30	6.72	6.73	6.61	6.67	6.27	qfq	8,024,800	53,524,084	-0.74%
2024-07-29	6.77	6.80	6.66	6.72	6.31	qfq	7,685,300	51,634,533	0.30%
2024-07-26	6.59	6.72	6.59	6.70	6.30	qfq	8,848,500	59,087,314	1.82%
2024-07-25	6.62	6.70	6.46	6.58	6.18	qfq	10,337,820	67,925,710	-0.75%
2024-07-24	6.66	6.79	6.62	6.63	6.23	qfq	8,359,600	55,982,539	-1.34%
2024-07-23	6.92	6.93	6.71	6.72	6.31	qfq	9,530,400	64,964,064	-2.75%
2024-07-22	6.83	6.92	6.81	6.91	6.49	qfq	8,125,600	55,856,450	0.58%
2024-07-19	6.86	6.99	6.82	6.87	6.46	qfq	10,920,320	75,591,129	-0.58%
2024-07-18	6.84	6.96	6.70	6.91	6.49	qfq	18,483,100	126,183,378	-1.85%
2024-07-17	7.27	7.31	7.00	7.04	6.62	qfq	16,213,400	115,510,589	-4.09%
2024-07-16	7.31	7.41	7.17	7.34	6.90	qfq	13,836,300	100,730,101	0.55%
2024-07-15	7.54	7.59	7.26	7.30	6.86	qfq	17,955,800	132,227,822	-3.95%
2024-07-12	7.62	7.73	7.43	7.60	7.14	qfq	20,378,000	154,008,565	-0.52%
2024-07-11	7.56	7.68	7.43	7.64	7.18	qfq	23,920,353	181,348,625	3.38%
2024-07-10	7.43	7.51	7.34	7.39	6.94	qfq	19,196,598	142,370,060	-0.54%
2024-07-09	7.06	7.45	6.93	7.43	6.98	qfq	27,392,700	198,674,238	5.24%
2024-07-08	7.11	7.24	7.04	7.06	6.63	qfq	18,061,653	128,630,253	-1.67%
2024-07-05	7.65	7.67	7.04	7.18	6.75	qfq	37,222,646	268,080,643	-8.18%
2024-07-04	7.88	8.04	7.81	7.82	7.35	qfq	18,621,300	147,693,533	-1.64%
2024-07-03	8.21	8.22	7.91	7.95	7.47	qfq	31,857,253	257,426,932	-4.90%
2024-07-02	8.13	8.40	8.05	8.36	7.86	qfq	52,102,898	430,020,201	2.20%
2024-07-01	8.03	8.18	7.78	8.18	7.69	qfq	35,010,368	279,344,812	1.49%
2024-06-28	7.89	8.27	7.80	8.06	7.57	qfq	38,492,768	312,159,071	1.00%
2024-06-27	8.26	8.33	7.93	7.98	7.50	qfq	43,475,800	354,635,387	-5.00%
2024-06-26	7.85	8.40	7.62	8.40	7.89	qfq	58,299,549	474,807,397	5.00%
2024-06-25	8.04	8.35	7.88	8.00	7.52	qfq	50,133,520	405,827,887	-1.84%
2024-06-24	7.77	8.20	7.72	8.15	7.66	qfq	48,492,068	389,146,569	3.69%
2024-06-21	7.76	7.90	7.58	7.86	7.39	qfq	21,950,200	170,916,743	1.16%
2024-06-20	8.07	8.08	7.75	7.77	7.30	qfq	28,727,400	226,564,166	-3.84%
2024-06-19	8.02	8.12	7.87	8.08	7.59	qfq	36,465,800	292,288,488	0.75%
2024-06-18	8.03	8.09	7.93	8.02	7.54	qfq	35,027,368	279,587,523	-1.23%
2024-06-17	7.90	8.15	7.77	8.12	7.63	qfq	54,840,171	437,567,588	2.65%
2024-06-14	7.95	8.31	7.83	7.91	7.43	qfq	78,084,986	625,592,276	1.80%
2024-06-13	7.05	7.77	7.03	7.77	7.30	qfq	18,605,300	141,207,623	10.06%
2024-06-12	7.07	7.16	7.01	7.06	6.63	qfq	19,493,700	138,217,843	1.88%
2024-06-11	6.85	6.96	6.60	6.93	6.51	qfq	14,385,000	97,849,774	1.02%
2024-06-07	6.75	7.00	6.75	6.86	6.45	qfq	21,054,420	144,780,820	3.31%
2024-06-06	7.07	7.15	6.60	6.64	6.24	qfq	24,290,239	165,500,411	-5.28%
2024-06-05	7.12	7.13	6.85	7.01	6.59	qfq	20,845,647	145,960,796	-2.37%
2024-06-04	7.40	7.45	7.01	7.18	6.75	qfq	31,207,598	223,436,668	-4.90%
2024-06-03	7.80	7.93	7.39	7.55	7.09	qfq	41,139,700	314,678,484	-5.03%
2024-05-31	7.81	8.36	7.78	7.95	7.47	qfq	52,183,957	421,745,316	1.66%
2024-05-30	8.00	8.00	7.73	7.82	7.35	qfq	41,544,450	326,403,354	-6.90%
2024-05-29	7.72	8.58	7.68	8.40	7.61	qfq	59,445,522	483,110,999	6.60%
2024-05-28	7.90	8.14	7.80	7.88	7.14	qfq	38,882,293	308,712,106	-1.50%
2024-05-27	7.55	8.01	7.25	8.00	7.25	qfq	37,389,393	289,922,551	5.54%
2024-05-24	7.80	7.88	7.55	7.58	6.87	qfq	31,634,104	242,736,100	-4.05%
2024-05-23	7.68	8.06	7.57	7.90	7.16	qfq	45,526,100	355,985,853	3.00%
2024-05-22	7.51	7.70	7.45	7.67	6.95	qfq	17,187,645	130,840,417	1.05%
2024-05-21	7.54	7.71	7.54	7.59	6.88	qfq	19,377,100	147,714,450	0.26%
2024-05-20	7.53	7.64	7.52	7.57	6.86	qfq	10,927,200	82,712,195	0.26%
2024-05-17	7.33	7.56	7.31	7.55	6.84	qfq	12,060,177	90,142,179	2.72%
2024-05-16	7.42	7.49	7.32	7.35	6.66	qfq	7,918,646	58,694,714	-0.14%
2024-05-15	7.43	7.47	7.33	7.36	6.67	qfq	7,636,200	56,401,974	-0.81%
2024-05-14	7.38	7.59	7.37	7.42	6.72	qfq	9,613,100	71,665,855	1.09%
2024-05-13	7.53	7.57	7.32	7.34	6.65	qfq	13,240,500	98,179,692	-4.18%
2024-05-10	7.80	7.84	7.62	7.66	6.94	qfq	11,229,376	86,332,810	-1.67%
2024-05-09	7.67	7.85	7.67	7.79	7.06	qfq	12,405,400	96,758,783	1.30%
2024-05-08	7.84	7.86	7.66	7.69	6.97	qfq	12,409,300	95,908,908	-1.91%
2024-05-07	7.75	7.89	7.71	7.84	7.10	qfq	19,061,700	148,701,022	0.51%
2024-05-06	7.59	7.90	7.55	7.80	7.07	qfq	24,638,360	189,624,521	4.70%
2024-04-30	7.64	7.72	7.39	7.45	6.75	qfq	26,261,314	196,700,043	1.22%
2024-04-29	7.15	7.39	7.10	7.36	6.67	qfq	16,701,300	121,909,405	2.65%
2024-04-26	6.94	7.22	6.94	7.17	6.50	qfq	16,862,900	120,073,852	2.58%
2024-04-25	6.98	7.12	6.90	6.99	6.33	qfq	13,527,510	95,064,895	0.43%
2024-04-24	6.79	6.96	6.72	6.96	6.31	qfq	13,293,120	91,337,572	3.11%
2024-04-23	6.80	6.90	6.72	6.75	6.12	qfq	11,268,760	76,734,391	-0.59%
2024-04-22	6.85	6.92	6.66	6.79	6.15	qfq	13,377,100	90,846,094	-2.30%
2024-04-19	6.98	7.06	6.82	6.95	6.30	qfq	19,549,000	135,390,996	-1.42%
2024-04-18	7.16	7.19	6.78	7.05	6.39	qfq	37,831,300	265,271,737	1.44%
2024-04-17	6.64	6.95	6.63	6.95	6.30	qfq	7,787,400	53,592,265	9.97%
2024-04-16	6.62	6.84	6.30	6.32	5.73	qfq	30,600,700	197,655,598	-9.06%
2024-04-15	7.35	7.45	6.95	6.95	6.30	qfq	29,009,860	205,865,595	-9.97%
2024-04-12	7.91	7.99	7.68	7.72	7.00	qfq	15,828,604	123,114,663	-1.66%
2024-04-11	7.82	8.04	7.73	7.85	7.11	qfq	16,458,229	130,685,056	-1.01%
2024-04-10	8.25	8.29	7.82	7.93	7.19	qfq	24,229,247	193,649,463	-5.14%
2024-04-09	8.06	8.38	8.06	8.36	7.58	qfq	20,882,946	172,398,808	3.21%
2024-04-08	8.35	8.42	8.10	8.10	7.34	qfq	28,113,570	231,200,212	-4.26%
2024-04-03	8.64	8.69	8.37	8.46	7.67	qfq	30,078,300	255,941,296	-2.08%
2024-04-02	8.64	8.85	8.47	8.64	7.83	qfq	38,428,264	332,362,112	-1.37%
2024-04-01	8.70	8.88	8.55	8.76	7.94	qfq	51,909,764	451,130,699	1.15%
2024-03-29	8.21	8.78	8.18	8.66	7.85	qfq	53,617,616	452,125,000	3.96%
2024-03-28	7.85	8.52	7.85	8.33	7.55	qfq	50,237,172	415,345,196	5.31%
2024-03-27	8.08	8.24	7.90	7.91	7.17	qfq	26,954,100	216,970,344	-1.98%
2024-03-26	8.13	8.25	7.90	8.07	7.31	qfq	30,596,530	246,651,792	-1.59%
2024-03-25	8.50	8.88	8.19	8.20	7.43	qfq	36,001,658	305,550,975	-3.98%
2024-03-22	8.85	8.88	8.50	8.54	7.74	qfq	39,018,633	335,863,918	-2.73%
2024-03-21	8.92	9.03	8.77	8.78	7.96	qfq	50,752,546	449,146,692	-3.62%
2024-03-20	8.88	9.26	8.81	9.11	8.25	qfq	62,614,014	565,071,076	0.55%
2024-03-19	9.11	9.55	9.03	9.06	8.21	qfq	74,686,988	691,051,280	-3.10%
2024-03-18	8.78	9.67	8.61	9.35	8.47	qfq	94,422,697	856,861,458	6.37%
2024-03-15	8.33	8.98	8.30	8.79	7.96	qfq	75,938,481	657,638,801	5.14%
2024-03-14	8.51	8.66	8.18	8.36	7.58	qfq	61,127,352	511,559,031	-4.13%
2024-03-13	8.87	9.16	8.60	8.72	7.90	qfq	75,628,190	670,291,981	-1.69%
2024-03-12	9.21	9.86	8.75	8.87	8.04	qfq	120,900,853	1,119,024,156	-1.77%
2024-03-11	8.30	9.03	8.27	9.03	8.18	qfq	92,971,221	805,714,116	9.99%
2024-03-08	7.43	8.21	7.43	8.21	7.44	qfq	43,081,456	341,504,878	10.05%
2024-03-07	8.01	8.19	7.43	7.46	6.76	qfq	90,539,779	703,204,236	-9.58%
2024-03-06	8.75	8.80	8.21	8.25	7.48	qfq	123,269,392	1,057,384,567	3.13%
2024-03-05	7.90	8.00	7.72	8.00	7.25	qfq	27,691,504	219,788,341	10.04%
2024-03-04	6.88	7.27	6.46	7.27	6.59	qfq	39,739,871	273,739,156	9.98%
2024-03-01	6.42	6.67	6.40	6.61	5.99	qfq	20,770,990	136,190,546	3.77%
2024-02-29	6.03	6.38	6.01	6.37	5.77	qfq	15,912,390	99,643,203	4.60%
2024-02-28	6.66	6.77	6.09	6.09	5.52	qfq	27,735,000	179,070,486	-8.56%
2024-02-27	6.46	6.66	6.38	6.66	6.03	qfq	13,962,200	91,449,933	3.10%
2024-02-26	6.40	6.61	6.29	6.46	5.85	qfq	21,014,433	135,430,846	0.94%
2024-02-23	6.13	6.43	6.08	6.40	5.80	qfq	21,691,331	135,021,506	4.40%
2024-02-22	5.92	6.13	5.88	6.13	5.55	qfq	16,190,033	97,698,085	3.72%
2024-02-21	5.80	6.12	5.74	5.91	5.36	qfq	18,808,520	112,590,042	0.85%
2024-02-20	5.73	5.91	5.61	5.86	5.31	qfq	15,796,378	91,327,217	1.74%
2024-02-19	5.61	5.81	5.55	5.76	5.22	qfq	24,425,628	139,204,738	4.54%
2024-02-08	5.16	5.52	5.05	5.51	4.99	qfq	26,573,230	140,725,623	9.11%
2024-02-07	5.37	5.37	4.97	5.05	4.58	qfq	25,145,400	130,168,716	-4.17%
2024-02-06	4.92	5.46	4.80	5.27	4.78	qfq	27,211,800	138,212,650	0.00%
2024-02-05	5.77	5.78	5.27	5.27	4.78	qfq	18,564,140	99,638,930	-10.07%
2024-02-02	6.13	6.23	5.67	5.86	5.31	qfq	16,340,340	97,397,100	-3.78%
2024-02-01	6.16	6.23	6.01	6.09	5.52	qfq	13,534,348	82,915,406	-1.30%
2024-01-31	6.51	6.56	6.13	6.17	5.59	qfq	14,700,200	92,975,896	-5.95%
2024-01-30	6.72	6.80	6.51	6.56	5.94	qfq	11,931,200	79,301,319	-3.24%
2024-01-29	7.08	7.13	6.75	6.78	6.14	qfq	18,054,300	124,283,551	-4.37%
2024-01-26	7.09	7.30	7.03	7.09	6.42	qfq	22,027,336	157,308,006	0.00%
2024-01-25	6.82	7.11	6.82	7.09	6.42	qfq	20,910,276	146,336,644	2.60%
2024-01-24	6.90	6.97	6.60	6.91	6.26	qfq	22,753,800	154,699,707	0.00%
2024-01-23	6.96	7.01	6.80	6.91	6.26	qfq	19,237,200	132,534,062	-0.58%
2024-01-22	7.42	7.49	6.91	6.95	6.30	qfq	24,806,900	178,468,732	-6.96%
2024-01-19	7.49	7.63	7.45	7.47	6.77	qfq	18,715,300	140,571,733	-1.19%
2024-01-18	7.65	7.73	7.36	7.56	6.85	qfq	31,449,500	235,284,027	-1.56%
2024-01-17	7.94	7.94	7.65	7.68	6.96	qfq	21,851,900	170,503,764	-3.64%
2024-01-16	8.01	8.07	7.78	7.97	7.22	qfq	29,734,600	234,964,637	-0.99%
2024-01-15	8.01	8.10	7.93	8.05	7.29	qfq	21,407,100	171,959,566	0.37%
2024-01-12	8.18	8.29	7.97	8.02	7.27	qfq	35,250,504	284,623,346	-2.91%
2024-01-11	8.01	8.29	7.95	8.26	7.48	qfq	38,997,003	318,639,697	2.74%
2024-01-10	8.42	8.42	8.04	8.04	7.29	qfq	45,176,270	371,795,615	-6.62%
2024-01-09	8.35	8.61	8.08	8.61	7.80	qfq	66,225,642	554,206,310	1.53%
2024-01-08	8.35	8.58	8.32	8.48	7.68	qfq	54,108,097	457,682,761	1.31%
2024-01-05	8.95	9.16	8.36	8.37	7.58	qfq	86,225,249	746,949,486	-9.90%
2024-01-04	10.01	10.20	9.29	9.29	8.42	qfq	103,709,438	988,411,761	-9.98%
2024-01-03	10.88	11.67	9.87	10.32	9.35	qfq	142,819,445	1,545,549,731	-5.06%
2024-01-02	10.25	10.87	10.00	10.87	9.85	qfq	94,461,944	999,408,812	10.02%
2023-12-29	8.72	9.88	8.55	9.88	8.95	qfq	88,670,047	824,705,941	10.02%
2023-12-28	8.40	9.44	8.38	8.98	8.14	qfq	88,399,887	785,286,354	3.58%
2023-12-27	8.50	9.25	8.16	8.67	7.86	qfq	89,396,643	767,687,684	0.93%
2023-12-26	7.70	8.59	7.65	8.59	7.78	qfq	61,840,148	512,644,360	9.99%
2023-12-25	7.50	7.85	7.36	7.81	7.08	qfq	22,943,734	176,681,229	3.72%
2023-12-22	7.62	7.74	7.48	7.53	6.82	qfq	11,935,463	90,676,449	-1.31%
2023-12-21	7.50	7.65	7.33	7.63	6.91	qfq	15,288,000	114,508,334	0.93%
2023-12-20	7.42	7.97	7.40	7.56	6.85	qfq	18,162,858	138,885,669	2.16%
2023-12-19	7.32	7.42	7.27	7.40	6.71	qfq	3,466,700	25,490,445	0.95%
2023-12-18	7.45	7.45	7.30	7.33	6.64	qfq	4,293,131	31,578,708	-1.61%
2023-12-15	7.45	7.55	7.42	7.45	6.75	qfq	4,559,231	34,081,006	0.00%
2023-12-14	7.44	7.58	7.43	7.45	6.75	qfq	5,377,600	40,358,272	0.27%
2023-12-13	7.51	7.57	7.41	7.43	6.73	qfq	4,994,600	37,362,999	-0.54%
2023-12-12	7.43	7.49	7.37	7.47	6.77	qfq	5,251,205	39,057,419	0.67%
2023-12-11	7.25	7.47	7.21	7.42	6.72	qfq	7,025,024	51,839,422	1.78%
2023-12-08	7.39	7.49	7.27	7.29	6.61	qfq	7,539,300	55,481,674	-1.62%
2023-12-07	7.50	7.55	7.38	7.41	6.71	qfq	8,012,300	59,523,818	-1.33%
2023-12-06	7.52	7.63	7.47	7.51	6.81	qfq	8,870,974	66,969,900	-0.27%
2023-12-05	7.72	7.72	7.51	7.53	6.82	qfq	10,277,331	78,073,734	-2.84%
2023-12-04	7.57	7.76	7.52	7.75	7.02	qfq	10,569,000	81,207,694	2.11%
2023-12-01	7.59	7.65	7.52	7.59	6.88	qfq	7,968,100	60,433,063	-0.13%
2023-11-30	7.69	7.69	7.51	7.60	6.89	qfq	11,293,800	85,669,345	-1.81%
2023-11-29	7.70	7.88	7.65	7.74	7.01	qfq	13,105,000	101,382,164	0.52%
2023-11-28	7.65	7.83	7.59	7.70	6.98	qfq	17,288,374	133,195,661	-0.52%
2023-11-27	7.46	7.86	7.35	7.74	7.01	qfq	21,827,431	167,786,065	4.88%
2023-11-24	7.51	7.53	7.32	7.38	6.69	qfq	8,578,000	63,386,648	-1.99%
2023-11-23	7.41	7.58	7.33	7.53	6.82	qfq	10,323,800	77,237,361	2.03%
2023-11-22	7.52	7.57	7.35	7.38	6.69	qfq	16,721,560	124,719,217	-2.64%
2023-11-21	7.42	7.98	7.42	7.58	6.87	qfq	23,989,400	184,250,797	1.88%
2023-11-20	7.37	7.47	7.31	7.44	6.74	qfq	6,128,500	45,383,137	0.95%
2023-11-17	7.30	7.39	7.23	7.37	6.68	qfq	5,390,500	39,545,859	1.10%
2023-11-16	7.31	7.38	7.25	7.29	6.61	qfq	5,009,118	36,595,084	-0.55%
2023-11-15	7.31	7.38	7.27	7.33	6.64	qfq	4,633,000	33,979,192	0.41%
2023-11-14	7.27	7.32	7.22	7.30	6.61	qfq	5,065,900	36,843,154	-0.14%
2023-11-13	7.19	7.34	7.18	7.31	6.62	qfq	6,529,200	47,462,151	1.67%
2023-11-10	7.10	7.21	7.10	7.19	6.52	qfq	4,786,400	34,326,392	0.28%
2023-11-09	7.21	7.24	7.12	7.17	6.50	qfq	4,675,660	33,496,114	-0.69%
2023-11-08	7.31	7.33	7.18	7.22	6.54	qfq	6,125,200	44,352,716	-1.37%
2023-11-07	7.19	7.34	7.15	7.32	6.63	qfq	7,799,300	56,814,572	1.67%
2023-11-06	7.19	7.21	7.10	7.20	6.52	qfq	6,306,900	45,235,266	1.27%
2023-11-03	7.08	7.19	7.05	7.11	6.44	qfq	5,024,900	35,866,818	0.57%
2023-11-02	7.13	7.19	7.05	7.07	6.41	qfq	5,320,400	37,836,308	-1.12%
2023-11-01	7.10	7.18	7.03	7.15	6.48	qfq	5,818,304	41,513,641	0.56%
2023-10-31	7.13	7.21	7.05	7.11	6.44	qfq	7,575,300	54,011,171	-0.28%
2023-10-30	6.98	7.17	6.98	7.13	6.46	qfq	11,585,900	82,551,970	1.28%
2023-10-27	6.90	7.09	6.80	7.04	6.38	qfq	6,756,500	47,141,636	1.59%
2023-10-26	6.89	6.94	6.75	6.93	6.28	qfq	5,418,200	37,039,189	0.00%
2023-10-25	6.82	6.96	6.79	6.93	6.28	qfq	5,054,200	34,822,344	2.36%
2023-10-24	6.53	6.83	6.53	6.77	6.13	qfq	7,122,500	47,743,587	4.31%
2023-10-23	6.70	6.76	6.44	6.49	5.88	qfq	7,191,100	47,229,024	-4.14%
2023-10-20	6.87	6.90	6.75	6.77	6.13	qfq	4,785,200	32,536,752	-1.31%
2023-10-19	6.90	7.03	6.84	6.86	6.22	qfq	4,657,501	32,243,573	-1.15%
2023-10-18	7.09	7.10	6.94	6.94	6.29	qfq	4,977,431	34,813,366	-2.12%
2023-10-17	7.18	7.18	7.06	7.09	6.42	qfq	4,087,600	29,036,971	-0.56%
2023-10-16	7.17	7.26	7.08	7.13	6.46	qfq	8,251,807	58,866,627	-0.56%
2023-10-13	7.14	7.28	7.13	7.17	6.50	qfq	10,784,025	77,754,441	-0.55%
2023-10-12	7.14	7.22	7.05	7.21	6.53	qfq	12,047,400	86,401,620	0.98%
2023-10-11	6.97	7.28	6.89	7.14	6.47	qfq	14,908,800	106,402,397	2.15%
2023-10-10	6.96	7.00	6.89	6.99	6.33	qfq	4,141,824	28,840,856	0.29%
2023-10-09	6.94	7.00	6.88	6.97	6.32	qfq	5,998,831	41,640,257	0.14%
2023-09-28	6.80	6.98	6.77	6.96	6.31	qfq	4,649,600	32,136,771	2.81%
2023-09-27	6.79	6.83	6.68	6.77	6.13	qfq	4,032,900	27,342,884	0.45%
2023-09-26	6.82	6.85	6.71	6.74	6.11	qfq	3,148,800	21,261,634	-1.17%
2023-09-25	6.91	6.93	6.78	6.82	6.18	qfq	4,387,600	30,021,891	-1.16%
2023-09-22	6.76	6.91	6.73	6.90	6.25	qfq	4,065,500	27,777,107	1.62%
2023-09-21	6.77	6.87	6.75	6.79	6.15	qfq	2,161,900	14,702,538	-0.29%
2023-09-20	6.84	6.91	6.80	6.81	6.17	qfq	2,888,300	19,782,915	-1.16%
2023-09-19	7.02	7.04	6.86	6.89	6.24	qfq	3,403,500	23,495,284	-1.71%
2023-09-18	6.91	7.05	6.85	7.01	6.35	qfq	4,211,000	29,489,507	1.01%
2023-09-15	6.96	6.99	6.89	6.94	6.29	qfq	2,525,900	17,514,562	0.14%
2023-09-14	7.00	7.02	6.90	6.93	6.28	qfq	3,021,400	21,011,732	-1.14%
2023-09-13	7.05	7.09	6.94	7.01	6.35	qfq	5,386,855	37,716,737	-1.41%
2023-09-12	7.11	7.18	7.00	7.11	6.44	qfq	6,746,200	47,776,441	-0.14%
2023-09-11	6.97	7.19	6.97	7.12	6.45	qfq	6,776,800	48,190,101	0.99%
2023-09-08	7.01	7.08	6.96	7.05	6.39	qfq	4,198,400	29,529,598	0.57%
2023-09-07	7.09	7.15	7.01	7.01	6.35	qfq	5,747,300	40,564,034	-1.13%
2023-09-06	6.98	7.12	6.98	7.09	6.42	qfq	5,881,004	41,647,049	1.29%
2023-09-05	6.99	7.04	6.95	7.00	6.34	qfq	3,626,304	25,364,565	-0.14%
2023-09-04	6.93	7.03	6.88	7.01	6.35	qfq	4,724,200	32,916,847	1.45%
2023-09-01	6.89	6.94	6.84	6.91	6.26	qfq	3,030,400	20,840,695	0.00%
2023-08-31	6.92	6.93	6.83	6.91	6.26	qfq	3,543,500	24,422,049	-0.29%
2023-08-30	6.89	6.98	6.85	6.93	6.28	qfq	5,872,200	40,641,214	1.17%
2023-08-29	6.59	6.89	6.58	6.85	6.21	qfq	6,401,500	43,440,275	3.95%
2023-08-28	6.76	6.80	6.57	6.59	5.97	qfq	6,961,770	46,730,017	1.70%
2023-08-25	6.52	6.65	6.43	6.48	5.87	qfq	4,182,100	27,324,105	-1.22%
2023-08-24	6.65	6.66	6.51	6.56	5.94	qfq	2,900,600	19,080,198	-0.46%
2023-08-23	6.68	6.70	6.58	6.59	5.97	qfq	3,083,900	20,451,618	-1.35%
2023-08-22	6.75	6.79	6.53	6.68	6.05	qfq	5,255,000	34,843,916	0.45%
2023-08-21	6.68	6.79	6.64	6.65	6.03	qfq	3,129,700	21,003,853	-0.45%
2023-08-18	6.70	6.78	6.68	6.68	6.05	qfq	3,001,400	20,218,282	-0.74%
2023-08-17	6.60	6.74	6.54	6.73	6.10	qfq	3,155,100	21,050,697	1.97%
2023-08-16	6.71	6.71	6.59	6.60	5.98	qfq	2,695,000	17,907,960	-1.64%
2023-08-15	6.75	6.75	6.67	6.71	6.08	qfq	2,481,700	16,634,379	-0.59%
2023-08-14	6.66	6.75	6.61	6.75	6.12	qfq	3,540,672	23,663,529	1.20%
2023-08-11	6.80	6.80	6.66	6.67	6.04	qfq	3,957,831	26,625,430	-1.77%
2023-08-10	6.77	6.81	6.74	6.79	6.15	qfq	2,321,500	15,732,745	0.44%
2023-08-09	6.85	6.85	6.74	6.76	6.13	qfq	4,119,900	27,928,307	-1.74%
2023-08-08	6.87	6.88	6.79	6.88	6.23	qfq	3,920,200	26,816,392	0.15%
2023-08-07	6.93	6.95	6.84	6.87	6.23	qfq	4,774,700	32,879,997	-0.87%
2023-08-04	6.95	7.02	6.89	6.93	6.28	qfq	8,641,900	59,854,429	-0.43%
2023-08-03	7.07	7.08	6.91	6.96	6.31	qfq	11,789,000	82,236,271	-2.66%
2023-08-02	7.30	7.48	7.12	7.15	6.48	qfq	18,989,100	137,930,081	-2.72%
2023-08-01	7.07	7.58	6.99	7.35	6.66	qfq	18,961,400	138,366,108	3.96%
2023-07-31	7.02	7.12	7.02	7.07	6.41	qfq	6,197,000	43,790,554	0.86%
2023-07-28	6.94	7.03	6.82	7.01	6.35	qfq	6,062,700	42,097,418	0.86%
2023-07-27	6.97	7.13	6.91	6.95	6.30	qfq	11,137,100	77,863,616	-0.43%
2023-07-26	7.19	7.19	6.95	6.98	6.32	qfq	6,094,500	42,751,756	-3.06%
2023-07-25	7.08	7.20	7.01	7.20	6.52	qfq	4,517,400	32,159,539	3.00%
2023-07-24	7.06	7.09	6.96	6.99	6.33	qfq	3,766,200	26,395,582	-0.85%
2023-07-21	7.16	7.16	7.02	7.05	6.39	qfq	3,882,900	27,446,307	-0.84%
2023-07-20	7.26	7.29	7.08	7.11	6.44	qfq	5,630,900	40,334,216	-2.07%
2023-07-19	7.25	7.33	7.22	7.26	6.58	qfq	3,890,000	28,252,523	-0.14%
2023-07-18	7.27	7.33	7.17	7.27	6.59	qfq	4,485,000	32,563,229	0.41%