SECURITY DETAIL · RAW DATA

雪人集团002639.SZ

ASZSECNYSTOCK

最近收盘价11.142026-07-17

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）26,491,004

成交额（元）300,248,171

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.60	11.70	11.03	11.14	11.14	qfq	26,491,004	300,248,171	-4.46%
2026-07-16	11.51	11.86	11.40	11.66	11.66	qfq	21,630,630	252,384,363	-0.26%
2026-07-15	11.63	12.02	11.59	11.69	11.69	qfq	26,033,200	307,111,858	-0.93%
2026-07-14	11.71	11.82	11.36	11.80	11.80	qfq	31,327,513	363,000,898	0.51%
2026-07-13	12.71	12.92	11.70	11.74	11.74	qfq	38,144,719	462,384,815	-6.75%
2026-07-10	12.17	12.92	12.05	12.59	12.59	qfq	43,966,944	551,427,966	3.45%
2026-07-09	12.10	12.22	11.65	12.17	12.17	qfq	30,880,962	369,644,179	0.33%
2026-07-08	12.47	12.56	12.12	12.13	12.13	qfq	25,952,578	317,379,575	-2.65%
2026-07-07	12.96	13.12	12.40	12.46	12.46	qfq	31,642,572	401,172,996	-4.52%
2026-07-06	13.75	13.75	13.04	13.05	13.05	qfq	33,469,532	445,763,020	-4.33%
2026-07-03	13.78	13.90	13.52	13.64	13.64	qfq	33,112,827	453,497,087	-0.73%
2026-07-02	13.88	14.29	13.66	13.74	13.74	qfq	47,560,415	664,119,264	-2.69%
2026-07-01	14.16	14.36	13.87	14.12	14.12	qfq	62,327,682	880,862,740	1.51%
2026-06-30	14.11	14.26	13.28	13.91	13.91	qfq	74,433,704	1,020,191,089	-1.07%
2026-06-29	13.22	14.06	13.17	14.06	14.06	qfq	26,931,583	373,482,244	10.02%
2026-06-26	13.27	13.36	12.78	12.78	12.78	qfq	36,223,210	469,199,244	-3.26%
2026-06-25	13.53	13.75	13.12	13.21	13.21	qfq	43,641,762	581,400,261	-2.65%
2026-06-24	14.38	14.38	13.36	13.57	13.57	qfq	55,490,877	754,321,219	-5.96%
2026-06-23	14.43	15.30	14.32	14.43	14.43	qfq	59,835,806	881,531,285	1.62%
2026-06-22	14.44	14.54	13.71	14.20	14.20	qfq	42,022,029	588,796,662	-0.91%
2026-06-18	14.49	14.74	14.10	14.33	14.33	qfq	31,660,871	455,646,726	-1.24%
2026-06-17	15.02	15.34	14.50	14.51	14.51	qfq	43,123,737	636,675,784	-4.48%
2026-06-16	15.01	15.35	14.80	15.19	15.19	qfq	41,312,463	625,805,677	1.88%
2026-06-15	14.50	14.97	14.33	14.91	14.91	qfq	39,008,228	576,293,323	3.11%
2026-06-12	14.48	14.50	14.11	14.46	14.46	qfq	37,435,759	534,860,950	1.05%
2026-06-11	14.03	14.54	13.98	14.31	14.31	qfq	32,821,326	469,009,703	-0.35%
2026-06-10	14.86	15.24	14.14	14.36	14.36	qfq	52,104,843	758,461,604	-4.77%
2026-06-09	14.76	15.34	14.63	15.08	15.08	qfq	46,032,225	691,610,381	2.79%
2026-06-08	14.60	15.46	14.51	14.67	14.67	qfq	43,333,756	647,573,566	-2.85%
2026-06-05	15.44	15.79	15.04	15.10	15.10	qfq	44,065,910	675,265,381	-2.27%
2026-06-04	15.53	15.80	15.19	15.45	15.45	qfq	43,116,175	665,212,053	-2.59%
2026-06-03	15.62	16.16	15.42	15.86	15.86	qfq	55,189,818	872,227,621	0.83%
2026-06-02	16.26	16.38	15.10	15.73	15.73	qfq	65,514,570	1,023,903,071	-3.20%
2026-06-01	16.88	16.92	16.19	16.25	16.25	qfq	75,382,261	1,244,067,575	-5.41%
2026-05-29	16.54	18.00	16.05	17.18	17.18	qfq	133,863,235	2,260,619,648	3.87%
2026-05-28	14.90	16.54	14.83	16.54	16.54	qfq	79,499,313	1,280,078,914	9.97%
2026-05-27	14.88	15.65	14.75	15.04	15.04	qfq	56,344,817	858,365,373	0.60%
2026-05-26	15.43	15.43	14.70	14.95	14.95	qfq	39,222,596	584,104,235	-3.24%
2026-05-25	15.71	15.86	15.27	15.45	15.45	qfq	33,704,028	522,310,860	-2.03%
2026-05-22	15.54	15.93	15.30	15.77	15.77	qfq	29,590,100	463,960,304	2.01%
2026-05-21	16.04	16.20	15.44	15.46	15.46	qfq	42,892,946	680,714,780	-3.62%
2026-05-20	16.51	16.51	15.90	16.04	16.04	qfq	43,423,384	696,121,003	-3.78%
2026-05-19	16.80	16.86	16.36	16.67	16.67	qfq	32,952,271	547,038,498	-0.83%
2026-05-18	16.96	17.20	16.70	16.81	16.81	qfq	37,932,375	640,407,698	-2.04%
2026-05-15	17.82	17.94	17.01	17.16	17.16	qfq	70,606,636	1,226,635,328	-5.82%
2026-05-14	17.83	19.28	17.59	18.22	18.22	qfq	99,196,372	1,833,670,295	1.90%
2026-05-13	17.84	18.05	17.61	17.88	17.88	qfq	35,934,193	642,017,344	0.22%
2026-05-12	18.30	18.59	17.80	17.84	17.84	qfq	54,669,127	987,312,404	-2.62%
2026-05-11	18.55	18.68	18.31	18.32	18.32	qfq	50,340,531	929,495,513	-0.60%
2026-05-08	18.15	18.68	18.10	18.43	18.43	qfq	49,638,126	912,482,667	0.71%
2026-05-07	18.25	18.47	18.01	18.30	18.30	qfq	48,109,778	877,037,400	1.05%
2026-05-06	17.97	18.22	17.80	18.11	18.11	qfq	44,248,148	799,571,768	2.20%
2026-04-30	17.65	17.80	17.46	17.72	17.72	qfq	27,784,886	490,398,815	0.34%
2026-04-29	17.53	17.87	17.35	17.66	17.66	qfq	28,700,757	507,200,022	0.74%
2026-04-28	17.56	17.89	17.23	17.53	17.53	qfq	48,227,484	842,332,735	-2.99%
2026-04-27	18.05	18.25	17.80	18.07	18.07	qfq	33,442,131	602,737,983	0.17%
2026-04-24	18.11	18.46	17.86	18.04	18.04	qfq	41,396,766	749,021,964	-1.80%
2026-04-23	19.28	19.39	18.25	18.37	18.37	qfq	68,341,904	1,269,251,809	-4.72%
2026-04-22	19.57	19.68	19.15	19.28	19.28	qfq	59,506,995	1,147,343,968	-2.43%
2026-04-21	20.00	20.17	19.56	19.76	19.76	qfq	66,005,374	1,306,869,219	-1.54%
2026-04-20	19.40	20.10	19.40	20.07	20.07	qfq	91,187,283	1,814,320,945	3.56%
2026-04-17	19.45	19.73	19.10	19.38	19.38	qfq	65,457,393	1,266,493,709	-1.32%
2026-04-16	19.50	19.98	19.10	19.64	19.64	qfq	70,739,278	1,375,327,478	0.05%
2026-04-15	19.48	20.36	19.33	19.63	19.63	qfq	89,484,494	1,777,347,909	1.82%
2026-04-14	19.71	20.15	18.95	19.28	19.28	qfq	83,919,959	1,623,302,368	-1.78%
2026-04-13	19.40	19.89	19.40	19.63	19.63	qfq	59,125,351	1,162,782,314	0.41%
2026-04-10	20.40	20.69	19.55	19.55	19.55	qfq	119,455,394	2,381,765,390	-5.42%
2026-04-09	20.50	21.41	20.29	20.67	20.67	qfq	118,914,665	2,484,726,119	-1.15%
2026-04-08	20.18	21.57	19.73	20.91	20.91	qfq	155,736,280	3,211,703,494	1.75%
2026-04-07	19.81	20.99	19.36	20.55	20.55	qfq	131,436,341	2,660,631,237	3.79%
2026-04-03	18.86	20.30	18.60	19.80	19.80	qfq	138,291,641	2,728,775,527	2.91%
2026-04-02	19.20	19.79	18.88	19.24	19.24	qfq	171,838,497	3,336,024,378	2.23%
2026-04-01	17.43	18.82	16.95	18.82	18.82	qfq	121,303,415	2,182,407,158	9.99%
2026-03-31	17.23	17.69	17.08	17.11	17.11	qfq	41,434,015	719,356,104	-1.04%
2026-03-30	16.80	17.34	16.72	17.29	17.29	qfq	33,436,188	571,661,358	1.41%
2026-03-27	16.72	17.13	16.59	17.05	17.05	qfq	31,601,461	533,820,196	0.65%
2026-03-26	17.48	17.61	16.85	16.94	16.94	qfq	41,637,755	713,121,010	-2.76%
2026-03-25	17.14	17.47	17.05	17.42	17.42	qfq	49,075,118	850,295,096	1.87%
2026-03-24	17.13	17.18	16.44	17.10	17.10	qfq	66,992,081	1,122,080,538	1.60%
2026-03-23	17.08	17.66	16.68	16.83	16.83	qfq	50,641,867	868,657,418	-3.77%
2026-03-20	18.28	18.32	17.47	17.49	17.49	qfq	47,231,539	840,995,128	-3.16%
2026-03-19	18.73	18.77	17.86	18.06	18.06	qfq	55,365,312	1,015,408,378	-5.94%
2026-03-18	19.47	19.62	18.57	19.20	19.20	qfq	55,939,022	1,058,350,622	-1.54%
2026-03-17	20.34	20.35	19.50	19.50	19.50	qfq	42,308,745	842,979,477	-2.06%
2026-03-16	20.50	20.70	19.89	19.91	19.91	qfq	57,936,831	1,166,100,695	-3.86%
2026-03-13	20.70	21.48	20.39	20.71	20.71	qfq	64,313,613	1,348,907,976	-1.80%
2026-03-12	21.25	21.82	20.19	21.09	21.09	qfq	96,679,274	2,017,467,804	-1.63%
2026-03-11	21.62	21.80	21.43	21.44	21.44	qfq	62,044,306	1,339,224,993	-1.88%
2026-03-10	21.36	22.18	21.15	21.85	21.85	qfq	90,379,729	1,950,944,157	2.39%
2026-03-09	21.56	21.98	21.20	21.34	21.34	qfq	70,808,488	1,517,862,749	-2.91%
2026-03-06	22.00	22.38	21.65	21.98	21.98	qfq	90,477,016	1,987,383,687	-1.92%
2026-03-05	21.65	22.65	21.21	22.41	22.41	qfq	128,545,556	2,844,371,240	4.77%
2026-03-04	21.89	22.18	20.48	21.39	21.39	qfq	107,989,626	2,317,459,009	-5.98%
2026-03-03	21.78	23.30	21.15	22.75	22.75	qfq	181,900,377	4,061,170,460	4.98%
2026-03-02	20.78	21.90	20.70	21.67	21.67	qfq	132,063,890	2,838,497,012	2.27%
2026-02-27	20.99	21.29	20.80	21.19	21.19	qfq	58,148,029	1,226,178,750	0.81%
2026-02-26	20.92	21.38	20.80	21.02	21.02	qfq	71,146,973	1,501,786,129	0.14%
2026-02-25	20.65	21.06	20.43	20.99	20.99	qfq	68,598,698	1,432,142,300	1.60%
2026-02-24	20.20	21.22	20.09	20.66	20.66	qfq	83,508,035	1,731,580,102	3.71%
2026-02-13	19.98	20.15	19.76	19.92	19.92	qfq	51,190,095	1,020,705,972	-1.29%
2026-02-12	20.20	20.70	19.87	20.18	20.18	qfq	64,630,140	1,310,458,594	0.10%
2026-02-11	20.32	20.83	20.11	20.16	20.16	qfq	62,533,184	1,277,196,538	-0.69%
2026-02-10	21.09	21.16	19.86	20.30	20.30	qfq	82,656,264	1,681,802,221	-4.20%
2026-02-09	21.23	21.77	21.02	21.19	21.19	qfq	98,932,551	2,113,679,076	1.83%
2026-02-06	20.58	21.87	20.51	20.81	20.81	qfq	98,764,935	2,094,244,055	-0.86%
2026-02-05	20.46	21.44	20.35	20.99	20.99	qfq	92,568,086	1,950,015,880	-0.57%
2026-02-04	20.37	21.98	20.32	21.11	21.11	qfq	127,429,632	2,703,397,884	2.03%
2026-02-03	19.96	20.69	19.86	20.69	20.69	qfq	98,426,391	2,009,917,633	4.23%
2026-02-02	19.53	20.44	19.45	19.85	19.85	qfq	77,378,782	1,557,936,456	0.86%
2026-01-30	20.00	20.50	19.42	19.68	19.68	qfq	81,297,022	1,607,242,505	-2.38%
2026-01-29	20.74	21.07	20.06	20.16	20.16	qfq	87,721,356	1,801,269,146	-2.75%
2026-01-28	21.60	21.78	20.45	20.73	20.73	qfq	83,384,909	1,735,487,760	-4.03%
2026-01-27	21.81	22.11	21.17	21.60	21.60	qfq	84,117,090	1,811,544,118	-1.86%
2026-01-26	23.66	23.80	21.90	22.01	22.01	qfq	123,672,636	2,798,822,790	-6.10%
2026-01-23	23.20	24.28	23.14	23.44	23.44	qfq	215,161,983	5,094,233,917	2.85%
2026-01-22	21.00	22.79	21.00	22.79	22.79	qfq	145,261,608	3,182,506,763	9.99%
2026-01-21	20.74	21.10	20.43	20.72	20.72	qfq	83,600,605	1,738,928,734	-0.77%
2026-01-20	22.40	22.55	20.63	20.88	20.88	qfq	135,189,504	2,881,502,797	-5.22%
2026-01-19	22.01	22.70	21.82	22.03	22.03	qfq	138,392,088	3,083,133,873	1.01%
2026-01-16	21.82	23.58	21.81	21.81	21.81	qfq	198,574,178	4,464,896,893	-9.99%
2026-01-15	25.30	25.39	24.23	24.23	24.23	qfq	104,503,592	2,565,469,280	-9.99%
2026-01-14	26.55	28.00	26.01	26.92	26.92	qfq	225,725,461	6,176,882,457	-1.43%
2026-01-13	27.98	29.21	25.50	27.31	27.31	qfq	284,674,563	7,966,154,387	1.04%
2026-01-12	24.58	27.03	23.58	27.03	27.03	qfq	260,760,862	6,648,762,122	10.01%
2026-01-09	25.58	26.58	23.82	24.57	24.57	qfq	376,191,810	9,340,568,303	1.70%
2026-01-08	23.30	24.16	22.75	24.16	24.16	qfq	171,906,336	4,059,770,374	10.02%
2026-01-07	19.73	21.96	19.71	21.96	21.96	qfq	247,227,162	5,206,906,945	10.02%
2026-01-06	19.42	20.17	19.19	19.96	19.96	qfq	180,325,966	3,564,859,425	2.10%
2026-01-05	18.63	19.80	18.52	19.55	19.55	qfq	178,915,229	3,474,724,574	5.11%
2025-12-31	19.00	19.40	18.20	18.60	18.60	qfq	180,635,332	3,374,875,084	-4.12%
2025-12-30	19.00	20.26	18.99	19.40	19.40	qfq	194,956,091	3,833,102,183	0.00%
2025-12-29	20.34	20.35	19.02	19.40	19.40	qfq	223,324,723	4,372,268,195	-5.78%
2025-12-26	19.34	21.68	19.31	20.59	20.59	qfq	306,861,046	6,253,264,902	4.15%
2025-12-25	19.34	20.25	19.06	19.77	19.77	qfq	245,413,901	4,870,048,067	1.75%
2025-12-24	18.81	19.68	18.24	19.43	19.43	qfq	229,269,780	4,427,692,811	2.32%
2025-12-23	19.51	19.99	18.69	18.99	18.99	qfq	239,340,779	4,609,575,740	-2.26%
2025-12-22	20.20	20.50	19.34	19.43	19.43	qfq	292,157,238	5,778,006,553	-4.47%
2025-12-19	20.01	20.34	19.88	20.34	20.34	qfq	323,016,742	6,540,435,951	10.01%
2025-12-18	18.50	19.93	17.80	18.49	18.49	qfq	248,414,804	4,687,295,984	-5.76%
2025-12-17	19.30	20.37	18.71	19.62	19.62	qfq	303,681,993	5,938,673,855	2.72%
2025-12-16	20.68	21.35	18.98	19.10	19.10	qfq	362,749,670	7,263,772,698	-4.40%
2025-12-15	19.98	19.98	19.16	19.98	19.98	qfq	126,101,637	2,507,672,501	10.02%
2025-12-12	17.00	18.16	16.68	18.16	18.16	qfq	185,137,613	3,222,951,157	9.99%
2025-12-11	15.08	16.51	15.05	16.51	16.51	qfq	154,901,399	2,456,533,280	9.99%
2025-12-10	15.20	15.70	14.89	15.01	15.01	qfq	160,399,264	2,427,724,182	-4.58%
2025-12-09	16.58	17.02	15.51	15.73	15.73	qfq	202,675,942	3,260,686,844	1.48%
2025-12-08	15.62	16.68	15.38	15.50	15.50	qfq	255,026,582	4,052,155,656	0.85%
2025-12-05	14.50	15.68	14.11	15.37	15.37	qfq	214,254,405	3,236,650,790	3.85%
2025-12-04	13.84	15.35	13.75	14.80	14.80	qfq	195,431,810	2,868,258,575	3.71%
2025-12-03	14.37	14.88	14.18	14.27	14.27	qfq	160,252,377	2,326,562,565	-1.65%
2025-12-02	13.89	14.83	13.71	14.51	14.51	qfq	205,072,341	2,960,211,664	3.05%
2025-12-01	13.73	14.31	13.65	14.08	14.08	qfq	148,381,992	2,068,703,318	3.23%
2025-11-28	13.20	13.67	12.94	13.64	13.64	qfq	99,038,465	1,321,829,171	2.71%
2025-11-27	13.67	13.80	13.23	13.28	13.28	qfq	108,981,423	1,463,015,843	-2.71%
2025-11-26	14.13	14.51	13.61	13.65	13.65	qfq	134,288,199	1,872,551,319	-4.41%
2025-11-25	14.21	14.48	14.05	14.28	14.28	qfq	139,807,814	1,995,591,838	0.21%
2025-11-24	13.63	14.60	13.47	14.25	14.25	qfq	159,934,600	2,250,491,648	4.78%
2025-11-21	13.80	14.34	13.18	13.60	13.60	qfq	168,279,891	2,292,557,398	-5.56%
2025-11-20	15.01	15.50	14.09	14.40	14.40	qfq	203,145,576	3,000,479,803	-7.99%
2025-11-19	15.31	16.20	15.10	15.65	15.65	qfq	223,662,495	3,504,037,542	2.29%
2025-11-18	16.01	17.09	14.88	15.30	15.30	qfq	327,448,577	5,265,342,798	-2.55%
2025-11-17	13.91	15.70	13.81	15.70	15.70	qfq	231,222,854	3,429,240,981	10.02%
2025-11-14	13.57	14.99	13.57	14.27	14.27	qfq	232,389,615	3,312,537,830	3.71%
2025-11-13	13.53	13.92	13.13	13.76	13.76	qfq	186,412,426	2,545,060,453	3.38%
2025-11-12	13.73	13.92	13.06	13.31	13.31	qfq	199,494,942	2,670,982,752	-5.60%
2025-11-11	14.58	14.79	14.02	14.10	14.10	qfq	253,938,455	3,634,075,518	-6.00%
2025-11-10	13.83	15.36	13.60	15.00	15.00	qfq	330,820,520	4,818,091,718	7.45%
2025-11-07	13.20	14.66	13.06	13.96	13.96	qfq	313,126,473	4,374,786,925	4.41%
2025-11-06	13.82	14.67	13.37	13.37	13.37	qfq	372,345,791	5,160,145,771	-2.41%
2025-11-05	13.39	13.70	13.21	13.70	13.70	qfq	201,574,442	2,740,849,322	10.04%
2025-11-04	11.27	12.45	11.26	12.45	12.45	qfq	179,222,508	2,150,143,524	9.98%
2025-11-03	11.19	11.53	11.19	11.32	11.32	qfq	59,492,690	673,318,558	2.35%
2025-10-31	11.25	11.29	11.02	11.06	11.06	qfq	55,003,831	613,550,909	-1.69%
2025-10-30	11.35	11.43	11.21	11.25	11.25	qfq	65,643,876	741,278,302	-1.66%
2025-10-29	11.32	11.50	11.21	11.44	11.44	qfq	95,113,471	1,084,340,890	1.42%
2025-10-28	11.06	11.58	11.05	11.28	11.28	qfq	99,315,555	1,124,226,123	1.26%
2025-10-27	10.90	11.22	10.84	11.14	11.14	qfq	70,893,640	784,862,031	2.20%
2025-10-24	10.92	11.04	10.78	10.90	10.90	qfq	51,730,274	562,164,373	-1.62%
2025-10-23	10.70	11.22	10.41	11.08	11.08	qfq	77,028,401	837,517,202	2.59%
2025-10-22	10.80	10.96	10.75	10.80	10.80	qfq	35,804,712	388,552,915	-0.37%
2025-10-21	10.75	10.87	10.67	10.84	10.84	qfq	30,784,177	332,361,000	0.09%
2025-10-20	10.68	10.91	10.60	10.83	10.83	qfq	37,962,153	408,486,751	2.75%
2025-10-17	10.95	10.97	10.54	10.54	10.54	qfq	36,674,105	392,473,642	-2.95%
2025-10-16	11.21	11.22	10.83	10.86	10.86	qfq	55,874,690	614,019,725	-4.06%
2025-10-15	11.37	11.48	11.12	11.32	11.32	qfq	62,896,462	708,604,946	-0.53%
2025-10-14	11.40	11.79	11.18	11.38	11.38	qfq	119,457,249	1,372,464,860	1.07%
2025-10-13	10.57	11.30	10.51	11.26	11.26	qfq	71,611,045	797,379,110	1.62%
2025-10-10	11.28	11.28	11.01	11.08	11.08	qfq	63,159,891	702,973,321	-1.60%
2025-10-09	10.80	11.27	10.80	11.26	11.26	qfq	108,431,755	1,205,117,252	7.44%
2025-09-30	10.55	10.58	10.45	10.48	10.48	qfq	22,569,681	237,194,681	-0.19%
2025-09-29	10.42	10.58	10.40	10.50	10.50	qfq	26,018,584	273,168,706	-1.04%
2025-09-26	11.00	11.03	10.60	10.61	10.61	qfq	43,940,206	472,623,187	-4.07%
2025-09-25	10.89	11.24	10.80	11.06	11.06	qfq	73,644,128	817,500,721	2.69%
2025-09-24	10.81	10.82	10.65	10.77	10.77	qfq	36,435,858	390,667,945	-1.19%
2025-09-23	10.66	10.99	10.44	10.90	10.90	qfq	66,634,500	719,053,552	2.64%
2025-09-22	10.38	10.62	10.32	10.62	10.62	qfq	25,049,294	262,669,454	2.12%
2025-09-19	10.50	10.62	10.36	10.40	10.40	qfq	27,208,614	284,176,781	-1.89%
2025-09-18	10.74	10.89	10.51	10.60	10.60	qfq	38,103,764	408,985,432	-1.30%
2025-09-17	10.90	10.90	10.71	10.74	10.74	qfq	30,847,467	332,083,220	-1.47%
2025-09-16	10.67	10.94	10.65	10.90	10.90	qfq	44,546,331	482,197,527	1.87%
2025-09-15	10.56	10.76	10.47	10.70	10.70	qfq	35,299,984	374,732,350	0.75%
2025-09-12	10.75	10.85	10.62	10.62	10.62	qfq	32,266,248	346,299,924	-1.03%
2025-09-11	10.59	10.73	10.46	10.73	10.73	qfq	28,342,675	301,130,584	0.94%
2025-09-10	10.60	10.75	10.55	10.63	10.63	qfq	23,244,790	247,324,181	-0.56%
2025-09-09	10.88	10.90	10.67	10.69	10.69	qfq	39,600,119	426,713,689	-2.82%
2025-09-08	10.53	11.05	10.53	11.00	11.00	qfq	61,971,007	671,437,626	3.58%
2025-09-05	10.65	10.72	10.39	10.62	10.62	qfq	42,241,115	446,243,488	2.81%
2025-09-04	10.30	10.55	10.13	10.33	10.33	qfq	37,945,488	394,724,324	-0.58%
2025-09-03	10.77	10.84	10.31	10.39	10.39	qfq	38,330,732	404,970,488	-3.53%
2025-09-02	11.13	11.13	10.72	10.77	10.77	qfq	43,479,538	471,826,464	-3.41%
2025-09-01	11.02	11.15	10.95	11.15	11.15	qfq	37,617,332	416,508,613	0.90%
2025-08-29	11.12	11.30	10.99	11.05	11.05	qfq	43,153,522	481,299,316	0.00%
2025-08-28	11.28	11.42	10.62	11.05	11.05	qfq	80,863,216	890,783,978	-2.04%
2025-08-27	11.62	11.73	11.27	11.28	11.28	qfq	82,847,375	957,150,761	-3.34%
2025-08-26	11.67	11.76	11.56	11.67	11.67	qfq	51,945,776	606,886,463	-0.77%
2025-08-25	11.71	11.95	11.62	11.76	11.76	qfq	69,502,876	815,455,401	0.43%
2025-08-22	11.60	11.72	11.56	11.71	11.71	qfq	53,547,281	623,231,679	0.43%
2025-08-21	11.81	11.93	11.61	11.66	11.66	qfq	68,627,400	805,994,300	-1.19%
2025-08-20	11.80	11.88	11.56	11.80	11.80	qfq	89,319,886	1,046,164,066	-1.34%
2025-08-19	12.14	12.35	11.90	11.96	11.96	qfq	114,207,051	1,378,194,656	-1.24%
2025-08-18	11.81	12.11	11.79	12.11	12.11	qfq	126,495,256	1,516,220,274	2.54%
2025-08-15	11.60	12.08	11.50	11.81	11.81	qfq	106,501,124	1,260,743,015	-0.17%
2025-08-14	11.88	12.35	11.60	11.83	11.83	qfq	156,432,139	1,868,764,460	-0.34%
2025-08-13	11.61	12.00	11.51	11.87	11.87	qfq	122,152,849	1,442,801,657	2.24%
2025-08-12	11.46	11.70	11.40	11.61	11.61	qfq	88,933,921	1,031,020,064	0.87%
2025-08-11	11.47	11.57	11.39	11.51	11.51	qfq	62,027,649	711,767,086	0.61%
2025-08-08	11.26	11.65	11.23	11.44	11.44	qfq	79,224,651	912,850,474	0.62%
2025-08-07	11.52	11.69	11.35	11.37	11.37	qfq	78,384,245	896,525,836	-2.07%
2025-08-06	11.50	11.70	11.40	11.61	11.61	qfq	91,318,777	1,054,819,540	-0.26%
2025-08-05	11.15	11.79	11.15	11.64	11.64	qfq	123,143,322	1,410,243,129	3.74%
2025-08-04	11.15	11.34	11.05	11.22	11.22	qfq	64,476,585	721,609,262	-1.67%
2025-08-01	10.95	11.57	10.77	11.41	11.41	qfq	121,387,284	1,364,435,234	3.35%
2025-07-31	10.89	11.15	10.88	11.04	11.04	qfq	58,735,055	649,018,266	0.55%
2025-07-30	11.17	11.18	10.86	10.98	10.98	qfq	70,298,265	775,719,109	-2.75%
2025-07-29	11.22	11.35	10.95	11.29	11.29	qfq	114,316,098	1,274,742,043	0.27%
2025-07-28	11.23	11.37	11.16	11.26	11.26	qfq	102,138,729	1,150,207,665	-1.49%
2025-07-25	11.85	12.40	11.42	11.43	11.43	qfq	193,324,376	2,285,904,011	-5.93%
2025-07-24	11.92	12.55	11.72	12.15	12.15	qfq	298,211,257	3,601,181,219	6.21%
2025-07-23	10.95	11.44	10.88	11.44	11.44	qfq	209,430,334	2,372,425,620	10.00%
2025-07-22	10.74	10.76	10.30	10.40	10.40	qfq	58,860,309	613,591,000	-1.98%
2025-07-21	10.49	10.63	10.49	10.61	10.61	qfq	47,551,300	502,634,627	1.24%
2025-07-18	10.57	10.60	10.41	10.48	10.48	qfq	44,465,700	465,658,572	-0.95%
2025-07-17	10.55	10.60	10.51	10.58	10.58	qfq	42,276,100	445,995,233	0.47%
2025-07-16	10.57	10.68	10.46	10.53	10.53	qfq	49,489,900	522,802,336	-0.85%
2025-07-15	10.96	11.05	10.56	10.62	10.62	qfq	73,954,325	793,917,029	-4.07%
2025-07-14	11.20	11.27	11.05	11.07	11.07	qfq	69,778,024	777,401,170	-0.18%
2025-07-11	10.93	11.19	10.84	11.09	11.09	qfq	75,597,260	830,628,779	1.19%
2025-07-10	11.01	11.25	10.90	10.96	10.96	qfq	70,395,100	774,633,424	-1.26%
2025-07-09	11.10	11.48	11.05	11.10	11.10	qfq	102,608,157	1,150,717,240	-0.36%
2025-07-08	11.40	11.40	11.00	11.14	11.14	qfq	115,473,000	1,283,680,821	-3.21%
2025-07-07	10.75	11.70	10.69	11.51	11.51	qfq	155,589,718	1,752,683,136	6.28%
2025-07-04	10.90	11.24	10.68	10.83	10.83	qfq	108,147,274	1,183,918,919	-1.72%
2025-07-03	11.33	11.58	11.00	11.02	11.02	qfq	142,655,865	1,592,823,974	-3.08%
2025-07-02	10.68	11.77	10.60	11.37	11.37	qfq	208,906,549	2,344,292,427	5.47%
2025-07-01	10.54	11.13	10.50	10.78	10.78	qfq	160,351,941	1,734,969,519	3.16%
2025-06-30	10.16	10.56	10.12	10.45	10.45	qfq	117,350,530	1,217,449,896	3.06%
2025-06-27	10.05	10.29	9.97	10.14	10.14	qfq	76,865,730	782,680,119	0.80%
2025-06-26	10.16	10.32	9.98	10.06	10.06	qfq	87,897,214	892,388,211	-0.98%
2025-06-25	10.29	10.36	10.02	10.16	10.16	qfq	92,246,206	937,964,000	-0.20%
2025-06-24	10.08	10.30	10.08	10.18	10.18	qfq	101,884,230	1,037,900,038	-0.59%
2025-06-23	9.71	10.28	9.71	10.24	10.24	qfq	113,323,630	1,138,844,220	4.49%
2025-06-20	10.30	10.35	9.79	9.80	9.80	qfq	128,174,823	1,282,831,531	-7.37%
2025-06-19	10.77	11.00	10.25	10.58	10.58	qfq	165,016,075	1,736,746,256	-6.21%
2025-06-18	11.85	11.90	11.23	11.28	11.28	qfq	155,196,840	1,775,002,185	-4.65%
2025-06-17	11.30	11.84	11.12	11.83	11.83	qfq	216,381,280	2,510,037,392	5.06%
2025-06-16	11.04	11.38	10.98	11.26	11.26	qfq	119,453,003	1,340,357,073	2.18%
2025-06-13	11.08	11.48	11.01	11.02	11.02	qfq	154,820,862	1,729,184,991	-3.33%
2025-06-12	11.30	11.60	10.95	11.40	11.40	qfq	200,853,076	2,278,799,366	1.51%
2025-06-11	11.84	12.16	11.21	11.23	11.23	qfq	225,168,765	2,598,203,159	-6.96%
2025-06-10	12.76	13.13	11.78	12.07	12.07	qfq	239,986,735	2,999,243,738	-7.79%
2025-06-09	12.90	13.30	12.44	13.09	13.09	qfq	237,782,128	3,055,017,174	1.47%
2025-06-06	13.18	13.72	12.59	12.90	12.90	qfq	301,016,522	3,971,938,977	-1.23%
2025-06-05	11.79	13.39	11.72	13.06	13.06	qfq	324,035,614	4,168,562,527	7.31%
2025-06-04	11.77	12.60	11.20	12.17	12.17	qfq	328,127,014	3,891,582,801	5.46%
2025-06-03	11.33	11.80	10.71	11.54	11.54	qfq	271,967,913	3,014,907,641	-1.11%
2025-05-30	10.85	12.39	10.20	11.67	11.67	qfq	356,575,667	3,995,027,884	3.00%
2025-05-29	10.68	11.86	10.62	11.33	11.33	qfq	345,365,114	3,925,762,049	-0.18%
2025-05-28	10.36	11.35	10.36	11.35	11.35	qfq	338,194,583	3,749,974,433	9.98%
2025-05-27	10.15	11.11	10.13	10.32	10.32	qfq	350,883,677	3,678,874,376	1.88%
2025-05-26	9.50	10.13	9.40	10.13	10.13	qfq	216,050,215	2,142,692,660	9.99%
2025-05-23	8.37	9.21	8.37	9.21	9.21	qfq	177,068,520	1,611,515,868	10.04%
2025-05-22	8.51	8.69	8.35	8.37	8.37	qfq	73,754,743	625,974,582	-3.90%
2025-05-21	8.85	9.15	8.70	8.71	8.71	qfq	87,786,062	774,437,812	-2.68%
2025-05-20	8.94	9.10	8.80	8.95	8.95	qfq	102,054,343	914,300,470	-0.11%
2025-05-19	8.68	9.06	8.54	8.96	8.96	qfq	111,684,061	992,478,617	1.70%
2025-05-16	8.58	9.19	8.58	8.81	8.81	qfq	124,422,680	1,106,163,835	2.68%
2025-05-15	8.45	8.96	8.33	8.58	8.58	qfq	116,875,983	1,015,439,997	0.59%
2025-05-14	8.53	8.75	8.44	8.53	8.53	qfq	76,583,683	656,055,236	-1.16%
2025-05-13	8.44	8.75	8.33	8.63	8.63	qfq	99,563,672	846,976,568	2.86%
2025-05-12	8.52	8.56	8.32	8.39	8.39	qfq	60,083,200	504,055,153	-0.71%
2025-05-09	8.60	8.70	8.36	8.45	8.45	qfq	81,379,251	689,988,341	-2.09%
2025-05-08	8.39	8.77	8.30	8.63	8.63	qfq	135,161,063	1,160,958,388	2.86%
2025-05-07	8.40	8.69	8.32	8.39	8.39	qfq	166,696,713	1,412,319,157	0.36%
2025-05-06	7.71	8.36	7.71	8.36	8.36	qfq	71,369,792	588,104,634	10.00%
2025-04-30	7.56	7.86	7.48	7.60	7.60	qfq	62,306,482	477,767,181	1.74%
2025-04-29	7.60	7.67	7.39	7.47	7.47	qfq	61,436,500	461,255,687	-3.24%
2025-04-28	7.73	8.01	7.72	7.72	7.72	qfq	87,414,649	687,434,478	2.25%
2025-04-25	7.65	7.71	7.45	7.55	7.55	qfq	45,910,800	346,820,566	-0.92%
2025-04-24	7.72	7.75	7.53	7.62	7.62	qfq	58,815,681	448,497,577	-2.81%
2025-04-23	7.55	7.95	7.53	7.84	7.84	qfq	85,637,296	662,125,246	4.81%
2025-04-22	7.67	7.70	7.42	7.48	7.48	qfq	54,576,475	410,510,479	-2.48%
2025-04-21	7.58	7.69	7.45	7.67	7.67	qfq	49,184,893	375,185,794	1.32%
2025-04-18	7.77	7.97	7.50	7.57	7.57	qfq	68,362,492	521,326,892	-3.57%
2025-04-17	7.82	8.10	7.72	7.85	7.85	qfq	77,652,500	617,044,194	-0.25%
2025-04-16	8.25	8.29	7.70	7.87	7.87	qfq	94,818,303	751,961,461	-4.02%
2025-04-15	7.93	8.62	7.83	8.20	8.20	qfq	163,131,330	1,318,666,932	3.54%
2025-04-14	7.40	7.92	7.40	7.92	7.92	qfq	66,461,694	515,974,911	10.00%
2025-04-11	7.10	7.34	7.06	7.20	7.20	qfq	70,322,922	508,078,239	-1.10%
2025-04-10	7.22	7.46	7.10	7.28	7.28	qfq	96,816,326	708,761,995	2.97%
2025-04-09	6.96	7.50	6.50	7.07	7.07	qfq	120,559,320	829,300,838	-2.08%
2025-04-08	7.24	7.66	7.22	7.22	7.22	qfq	120,915,911	884,844,494	-9.98%
2025-04-07	8.02	8.21	8.02	8.02	8.02	qfq	36,102,000	289,810,825	-9.99%
2025-04-03	9.08	9.48	8.79	8.91	8.91	qfq	158,682,161	1,451,500,905	-5.61%
2025-04-02	8.80	9.59	8.72	9.44	9.44	qfq	215,243,908	1,949,910,427	3.06%
2025-04-01	8.30	9.39	8.25	9.16	9.16	qfq	199,184,237	1,783,427,615	7.26%
2025-03-31	8.68	9.30	8.51	8.54	8.54	qfq	221,316,962	1,971,974,313	-4.26%
2025-03-28	8.26	8.92	8.26	8.92	8.92	qfq	206,488,112	1,820,189,440	9.99%
2025-03-27	8.43	8.48	8.08	8.11	8.11	qfq	106,864,576	881,536,921	-6.13%
2025-03-26	8.53	9.04	8.38	8.64	8.64	qfq	175,313,829	1,510,026,788	0.35%
2025-03-25	7.70	8.61	7.62	8.61	8.61	qfq	128,345,262	1,066,001,421	9.96%
2025-03-24	7.91	8.22	7.52	7.83	7.83	qfq	96,953,200	770,694,682	-0.89%
2025-03-21	7.76	8.15	7.74	7.90	7.90	qfq	107,122,260	847,686,421	1.94%
2025-03-20	7.74	7.85	7.67	7.75	7.75	qfq	39,262,740	304,986,834	0.26%
2025-03-19	7.64	7.83	7.57	7.73	7.73	qfq	34,628,734	266,638,186	0.78%
2025-03-18	7.70	7.89	7.63	7.67	7.67	qfq	27,557,202	212,602,984	-0.13%
2025-03-17	7.58	7.85	7.58	7.68	7.68	qfq	41,529,100	321,314,422	1.59%
2025-03-14	7.50	7.58	7.33	7.56	7.56	qfq	29,691,806	221,655,519	0.40%
2025-03-13	7.72	7.77	7.43	7.53	7.53	qfq	36,268,574	274,775,949	-2.96%
2025-03-12	7.55	7.85	7.52	7.76	7.76	qfq	49,506,800	381,121,178	2.51%
2025-03-11	7.64	7.66	7.41	7.57	7.57	qfq	39,793,700	299,439,515	-2.20%
2025-03-10	7.77	7.79	7.66	7.74	7.74	qfq	31,248,000	241,538,970	0.13%
2025-03-07	7.61	7.80	7.55	7.73	7.73	qfq	41,436,734	318,039,022	0.65%
2025-03-06	7.64	7.75	7.60	7.68	7.68	qfq	39,443,600	303,239,858	0.66%
2025-03-05	7.61	7.70	7.47	7.63	7.63	qfq	30,038,400	227,351,301	0.13%
2025-03-04	7.43	7.80	7.35	7.62	7.62	qfq	38,349,440	291,045,173	2.70%
2025-03-03	7.40	7.57	7.34	7.42	7.42	qfq	34,755,560	259,416,984	0.27%
2025-02-28	7.78	7.94	7.36	7.40	7.40	qfq	57,366,000	437,894,963	-5.37%
2025-02-27	7.87	7.98	7.72	7.82	7.82	qfq	74,790,640	584,920,367	1.82%
2025-02-26	7.66	7.80	7.53	7.68	7.68	qfq	45,809,900	349,882,583	1.05%
2025-02-25	7.61	7.70	7.53	7.60	7.60	qfq	44,117,900	336,282,437	-1.81%
2025-02-24	7.88	7.95	7.69	7.74	7.74	qfq	64,896,700	506,281,567	-0.64%
2025-02-21	7.72	7.89	7.66	7.79	7.79	qfq	80,931,000	629,025,092	2.77%
2025-02-20	7.52	7.62	7.44	7.58	7.58	qfq	49,348,417	372,285,498	0.93%
2025-02-19	7.31	7.54	7.30	7.51	7.51	qfq	46,587,440	347,550,067	2.32%
2025-02-18	7.64	7.69	7.30	7.34	7.34	qfq	70,943,000	531,406,847	-3.42%
2025-02-17	7.50	7.64	7.46	7.60	7.60	qfq	80,344,374	608,070,379	2.98%
2025-02-14	7.51	7.54	7.30	7.38	7.38	qfq	51,823,971	383,075,044	-0.81%
2025-02-13	7.69	7.81	7.42	7.44	7.44	qfq	99,850,796	752,317,868	-3.50%
2025-02-12	7.09	7.71	7.03	7.71	7.71	qfq	97,407,388	721,592,696	9.99%
2025-02-11	7.01	7.08	6.88	7.01	7.01	qfq	28,692,400	200,276,429	-0.14%
2025-02-10	7.00	7.05	6.95	7.02	7.02	qfq	32,907,800	230,117,577	0.14%
2025-02-07	7.02	7.11	6.90	7.01	7.01	qfq	46,498,500	326,228,806	-0.14%
2025-02-06	6.80	7.03	6.71	7.02	7.02	qfq	39,051,500	270,114,872	3.39%
2025-02-05	6.74	6.81	6.64	6.79	6.79	qfq	21,620,300	145,687,163	1.19%
2025-01-27	6.79	6.83	6.68	6.71	6.71	qfq	23,891,300	161,064,134	-0.59%
2025-01-24	6.67	6.76	6.58	6.75	6.75	qfq	21,878,000	146,197,659	1.05%
2025-01-23	6.82	6.91	6.68	6.68	6.68	qfq	29,222,500	198,553,710	-0.60%
2025-01-22	6.88	6.98	6.70	6.72	6.72	qfq	29,466,100	200,732,802	-1.75%
2025-01-21	6.90	6.98	6.75	6.84	6.84	qfq	33,889,800	231,973,960	0.00%
2025-01-20	6.75	6.92	6.64	6.84	6.84	qfq	43,788,900	297,855,114	4.11%
2025-01-17	6.59	6.63	6.50	6.57	6.57	qfq	18,157,519	119,199,164	-1.05%
2025-01-16	6.67	6.76	6.53	6.64	6.64	qfq	28,732,600	191,113,345	0.45%
2025-01-15	6.71	6.75	6.51	6.61	6.61	qfq	34,947,000	231,396,488	-0.60%
2025-01-14	6.35	6.80	6.30	6.65	6.65	qfq	47,330,400	310,237,435	6.40%
2025-01-13	6.20	6.26	6.04	6.25	6.25	qfq	26,261,900	162,035,446	-0.64%
2025-01-10	6.53	6.59	6.28	6.29	6.29	qfq	32,696,500	210,561,693	-4.70%
2025-01-09	6.53	6.72	6.53	6.60	6.60	qfq	33,433,500	221,029,253	0.30%
2025-01-08	6.60	6.69	6.38	6.58	6.58	qfq	45,993,973	300,583,226	-0.15%
2025-01-07	6.21	6.70	6.15	6.59	6.59	qfq	65,948,545	428,857,713	7.15%
2025-01-06	6.16	6.29	5.94	6.15	6.15	qfq	30,154,100	185,425,441	-0.32%
2025-01-03	6.68	6.69	6.14	6.17	6.17	qfq	49,512,292	312,790,809	-6.37%
2025-01-02	6.60	6.91	6.52	6.59	6.59	qfq	58,500,222	391,261,071	-3.80%
2024-12-31	6.95	7.18	6.83	6.85	6.85	qfq	66,312,856	464,147,680	0.29%
2024-12-30	7.20	7.20	6.78	6.83	6.83	qfq	56,065,526	386,316,464	-5.53%
2024-12-27	7.21	7.38	7.11	7.23	7.23	qfq	43,132,900	313,681,982	0.70%
2024-12-26	7.05	7.35	7.05	7.18	7.18	qfq	41,826,501	301,041,869	2.28%
2024-12-25	7.33	7.37	6.91	7.02	7.02	qfq	54,841,433	386,939,469	-4.88%
2024-12-24	7.53	7.61	7.27	7.38	7.38	qfq	57,409,258	424,263,063	-1.73%
2024-12-23	8.23	8.29	7.44	7.51	7.51	qfq	94,474,200	733,744,659	-8.64%
2024-12-20	8.38	8.70	8.22	8.22	8.22	qfq	115,967,255	973,876,716	-4.86%
2024-12-19	8.10	9.10	7.86	8.64	8.64	qfq	177,639,439	1,511,614,182	1.65%
2024-12-18	7.84	9.20	7.84	8.50	8.50	qfq	177,998,502	1,519,345,659	-1.16%
2024-12-17	10.00	10.18	8.60	8.60	8.60	qfq	205,735,193	1,879,619,334	-10.04%
2024-12-16	9.21	9.56	9.13	9.56	9.56	qfq	56,015,337	527,932,343	10.01%
2024-12-13	8.25	8.69	8.21	8.69	8.69	qfq	167,622,035	1,443,899,684	10.00%
2024-12-12	7.20	7.90	7.13	7.90	7.90	qfq	101,903,087	785,425,631	10.03%
2024-12-11	7.13	7.20	7.10	7.18	7.18	qfq	16,912,299	121,055,279	0.56%
2024-12-10	7.36	7.41	7.13	7.14	7.14	qfq	29,447,800	213,075,000	-0.83%
2024-12-09	7.25	7.40	7.18	7.20	7.20	qfq	34,607,400	251,711,136	-1.91%
2024-12-06	7.44	7.59	7.33	7.34	7.34	qfq	60,051,562	446,523,225	1.38%
2024-12-05	7.16	7.44	7.14	7.24	7.24	qfq	39,127,176	284,592,316	1.83%
2024-12-04	7.10	7.26	7.05	7.11	7.11	qfq	28,207,203	202,095,587	0.00%
2024-12-03	7.18	7.21	7.04	7.11	7.11	qfq	25,115,367	179,112,368	-1.39%
2024-12-02	7.17	7.24	7.10	7.21	7.21	qfq	32,462,694	233,277,896	0.42%
2024-11-29	7.10	7.21	7.02	7.18	7.18	qfq	33,257,969	236,564,381	0.14%
2024-11-28	7.28	7.33	7.15	7.17	7.17	qfq	48,882,544	352,993,295	-4.02%
2024-11-27	7.05	7.65	7.00	7.47	7.47	qfq	76,673,531	561,048,174	5.51%
2024-11-26	6.89	7.19	6.71	7.08	7.08	qfq	41,757,200	290,774,910	2.61%
2024-11-25	6.95	6.98	6.75	6.90	6.90	qfq	29,612,973	203,112,967	0.29%
2024-11-22	7.21	7.32	6.86	6.88	6.88	qfq	50,200,572	356,501,204	-5.36%
2024-11-21	6.89	7.38	6.85	7.27	7.27	qfq	59,751,311	429,401,730	5.36%
2024-11-20	6.66	6.95	6.65	6.90	6.90	qfq	27,239,978	186,137,704	2.22%
2024-11-19	6.46	6.75	6.39	6.75	6.75	qfq	28,391,425	186,709,378	4.65%
2024-11-18	6.66	6.70	6.42	6.45	6.45	qfq	18,847,300	123,156,218	-2.57%
2024-11-15	6.69	6.82	6.61	6.62	6.62	qfq	16,414,280	110,180,055	-1.19%
2024-11-14	6.87	6.93	6.68	6.70	6.70	qfq	19,107,308	129,803,929	-3.04%
2024-11-13	6.91	6.98	6.78	6.91	6.91	qfq	24,544,727	168,669,740	-1.00%
2024-11-12	7.13	7.19	6.91	6.98	6.98	qfq	43,212,699	305,215,223	-2.79%
2024-11-11	7.16	7.27	7.10	7.18	7.18	qfq	44,786,394	321,138,769	-0.69%
2024-11-08	7.19	7.70	7.01	7.23	7.23	qfq	97,368,578	706,251,492	-3.98%
2024-11-07	7.19	7.60	7.01	7.53	7.53	qfq	117,448,659	865,856,546	8.97%
2024-11-06	6.71	7.30	6.54	6.91	6.91	qfq	76,993,865	528,349,134	3.44%
2024-11-05	6.50	6.68	6.42	6.68	6.68	qfq	42,592,315	279,560,440	3.73%
2024-11-04	6.11	6.48	6.11	6.44	6.44	qfq	28,073,691	178,100,018	5.06%
2024-11-01	6.37	6.39	6.11	6.13	6.13	qfq	22,261,900	138,295,212	-3.77%
2024-10-31	6.30	6.40	6.27	6.37	6.37	qfq	23,022,080	146,192,706	1.59%
2024-10-30	6.25	6.49	6.17	6.27	6.27	qfq	31,374,603	196,946,549	-0.48%
2024-10-29	6.41	6.59	6.29	6.30	6.30	qfq	37,236,142	239,196,353	-2.17%
2024-10-28	6.57	6.58	6.38	6.44	6.44	qfq	39,896,305	257,829,229	2.71%
2024-10-25	6.18	6.40	6.12	6.27	6.27	qfq	31,553,042	197,696,302	3.29%
2024-10-24	6.00	6.20	6.00	6.07	6.07	qfq	26,100,905	159,297,190	1.17%
2024-10-23	5.99	6.15	5.95	6.00	6.00	qfq	24,909,198	150,626,923	0.50%
2024-10-22	5.89	5.98	5.86	5.97	5.97	qfq	15,696,321	93,250,965	1.36%
2024-10-21	5.83	5.97	5.82	5.89	5.89	qfq	18,749,700	110,531,051	1.20%
2024-10-18	5.71	5.92	5.65	5.82	5.82	qfq	20,441,800	118,208,172	1.93%
2024-10-17	5.75	5.84	5.70	5.71	5.71	qfq	11,570,600	66,659,591	-0.35%
2024-10-16	5.66	5.78	5.62	5.73	5.73	qfq	11,006,051	62,944,377	0.00%
2024-10-15	5.80	5.87	5.71	5.73	5.73	qfq	13,046,800	75,579,114	-1.88%
2024-10-14	5.73	5.84	5.66	5.84	5.84	qfq	14,067,222	81,290,351	2.10%
2024-10-11	6.00	6.05	5.66	5.72	5.72	qfq	18,848,351	109,366,776	-4.67%
2024-10-10	5.97	6.12	5.91	6.00	6.00	qfq	18,602,900	112,157,116	0.67%
2024-10-09	6.36	6.36	5.96	5.96	5.96	qfq	34,624,458	212,992,542	-9.15%
2024-10-08	6.73	6.73	6.15	6.56	6.56	qfq	47,465,357	307,678,000	7.19%
2024-09-30	5.82	6.15	5.68	6.12	6.12	qfq	43,240,976	258,080,785	9.29%
2024-09-27	5.52	5.75	5.48	5.60	5.60	qfq	25,943,617	145,406,957	3.32%
2024-09-26	5.31	5.42	5.28	5.42	5.42	qfq	10,639,038	57,160,284	2.07%
2024-09-25	5.30	5.42	5.28	5.31	5.31	qfq	13,516,975	72,407,586	1.14%
2024-09-24	5.13	5.25	5.11	5.25	5.25	qfq	9,490,123	49,293,799	2.54%
2024-09-23	5.10	5.15	5.07	5.12	5.12	qfq	4,388,900	22,485,376	0.20%
2024-09-20	5.14	5.16	5.09	5.11	5.11	qfq	4,626,156	23,672,233	-0.58%
2024-09-19	5.07	5.15	5.03	5.14	5.14	qfq	6,530,128	33,351,394	2.39%
2024-09-18	5.05	5.07	4.93	5.02	5.02	qfq	6,226,600	31,059,349	-0.79%
2024-09-13	5.13	5.14	5.04	5.06	5.06	qfq	4,957,000	25,158,537	-0.98%
2024-09-12	5.08	5.18	5.08	5.11	5.11	qfq	5,814,867	29,865,315	0.59%
2024-09-11	5.06	5.12	5.05	5.08	5.08	qfq	6,085,700	30,935,238	-0.20%
2024-09-10	5.04	5.12	5.00	5.09	5.09	qfq	7,804,400	39,432,763	0.99%
2024-09-09	5.10	5.15	5.00	5.04	5.04	qfq	11,670,931	59,004,870	-2.89%
2024-09-06	5.47	5.48	5.19	5.19	5.19	qfq	17,462,644	92,423,726	-5.12%
2024-09-05	5.43	5.50	5.42	5.47	5.47	qfq	8,957,400	48,865,471	-0.36%
2024-09-04	5.48	5.60	5.42	5.49	5.49	qfq	12,866,240	70,670,793	-0.72%
2024-09-03	5.59	5.64	5.48	5.53	5.53	qfq	15,934,207	88,360,384	-1.78%
2024-09-02	5.62	5.73	5.56	5.63	5.63	qfq	21,085,994	118,907,465	1.26%
2024-08-30	5.47	5.64	5.43	5.56	5.56	qfq	19,172,030	106,459,179	1.09%
2024-08-29	5.56	5.58	5.37	5.50	5.50	qfq	20,676,939	112,823,022	-1.08%
2024-08-28	5.65	5.87	5.56	5.56	5.56	qfq	25,550,564	144,733,257	-3.81%
2024-08-27	5.53	5.88	5.50	5.78	5.78	qfq	32,179,392	184,866,780	3.58%
2024-08-26	5.47	5.85	5.44	5.58	5.58	qfq	27,616,089	154,834,516	2.76%
2024-08-23	5.37	5.47	5.26	5.43	5.43	qfq	13,310,407	71,929,076	0.93%
2024-08-22	5.49	5.49	5.32	5.38	5.38	qfq	17,439,113	93,832,556	-2.36%
2024-08-21	5.31	5.56	5.30	5.51	5.51	qfq	27,209,204	149,020,841	2.23%
2024-08-20	5.26	5.47	5.22	5.39	5.39	qfq	26,692,529	142,800,804	3.26%
2024-08-19	5.15	5.28	5.15	5.22	5.22	qfq	10,893,147	56,990,583	0.97%
2024-08-16	5.23	5.33	5.16	5.17	5.17	qfq	10,308,301	53,904,756	-1.34%
2024-08-15	5.21	5.26	5.14	5.24	5.24	qfq	10,108,246	52,659,074	0.58%
2024-08-14	5.23	5.29	5.20	5.21	5.21	qfq	8,796,497	46,045,496	-1.33%
2024-08-13	5.31	5.35	5.16	5.28	5.28	qfq	18,647,810	97,700,954	-1.68%
2024-08-12	5.16	5.61	5.10	5.37	5.37	qfq	25,002,826	134,740,395	5.29%
2024-08-09	5.18	5.19	5.10	5.10	5.10	qfq	5,253,900	26,962,243	-1.16%
2024-08-08	5.17	5.19	5.11	5.16	5.16	qfq	4,064,300	20,939,212	-0.58%
2024-08-07	5.21	5.26	5.17	5.19	5.19	qfq	4,666,100	24,267,598	0.00%
2024-08-06	5.13	5.22	5.12	5.19	5.19	qfq	5,844,500	30,186,164	1.37%
2024-08-05	5.20	5.26	5.11	5.12	5.12	qfq	7,269,300	37,742,985	-1.73%
2024-08-02	5.24	5.30	5.20	5.21	5.21	qfq	7,171,393	37,686,309	-1.14%
2024-08-01	5.23	5.31	5.20	5.27	5.27	qfq	9,874,088	52,007,721	0.96%
2024-07-31	5.10	5.24	5.09	5.22	5.22	qfq	10,654,417	55,317,592	2.35%
2024-07-30	5.08	5.10	5.03	5.10	5.10	qfq	4,428,343	22,479,177	0.59%
2024-07-29	5.07	5.12	5.06	5.07	5.07	qfq	5,130,026	26,094,931	-0.20%
2024-07-26	4.96	5.08	4.95	5.08	5.08	qfq	7,284,283	36,774,624	2.63%
2024-07-25	4.87	4.99	4.83	4.95	4.95	qfq	6,099,909	29,970,326	1.43%
2024-07-24	4.96	5.04	4.88	4.88	4.88	qfq	6,282,200	31,055,328	-1.61%
2024-07-23	5.04	5.09	4.95	4.96	4.96	qfq	4,855,000	24,466,749	-1.78%
2024-07-22	5.05	5.09	5.03	5.05	5.05	qfq	3,867,200	19,549,400	0.00%
2024-07-19	5.00	5.07	4.96	5.05	5.05	qfq	4,368,900	22,005,595	1.00%
2024-07-18	4.98	5.02	4.88	5.00	5.00	qfq	6,460,840	31,914,632	-0.40%
2024-07-17	5.06	5.12	5.01	5.02	5.02	qfq	5,185,700	26,139,144	-1.95%
2024-07-16	5.20	5.20	5.07	5.12	5.12	qfq	7,719,181	39,439,611	0.99%
2024-07-15	5.20	5.28	5.07	5.07	5.07	qfq	11,904,260	61,326,151	0.60%
2024-07-12	4.97	5.12	4.95	5.04	5.04	qfq	9,401,390	47,435,219	1.41%
2024-07-11	4.85	4.98	4.82	4.97	4.97	qfq	9,026,903	44,414,346	4.41%
2024-07-10	4.79	4.86	4.75	4.76	4.76	qfq	4,882,416	23,439,099	-1.45%
2024-07-09	4.82	4.86	4.60	4.83	4.83	qfq	9,698,095	45,992,787	-0.41%
2024-07-08	5.00	5.02	4.84	4.85	4.85	qfq	4,744,854	23,193,514	-2.41%
2024-07-05	4.95	4.99	4.87	4.97	4.97	qfq	3,854,616	19,030,840	0.40%
2024-07-04	5.05	5.08	4.90	4.95	4.95	qfq	5,652,804	28,110,232	-1.98%
2024-07-03	5.06	5.10	5.04	5.05	5.05	qfq	3,924,300	19,876,625	-0.39%
2024-07-02	5.02	5.11	5.02	5.07	5.07	qfq	5,558,336	28,199,419	1.00%
2024-07-01	4.98	5.07	4.95	5.02	5.02	qfq	5,100,333	25,493,045	0.20%
2024-06-28	5.04	5.11	5.00	5.01	5.01	qfq	7,161,388	36,220,941	-0.99%
2024-06-27	5.11	5.14	5.05	5.06	5.06	qfq	4,421,700	22,506,679	-1.56%
2024-06-26	5.01	5.14	4.99	5.14	5.14	qfq	6,304,000	31,961,316	1.98%
2024-06-25	5.01	5.15	5.01	5.04	5.04	qfq	5,579,652	28,275,806	1.00%
2024-06-24	5.10	5.11	4.94	4.99	4.99	qfq	8,433,874	42,247,713	-2.35%
2024-06-21	5.14	5.17	5.06	5.11	5.11	qfq	4,539,531	23,250,617	-0.39%
2024-06-20	5.25	5.30	5.12	5.13	5.13	qfq	6,671,203	34,575,310	-2.84%
2024-06-19	5.36	5.40	5.27	5.28	5.28	qfq	5,095,077	27,086,252	-1.49%
2024-06-18	5.27	5.36	5.26	5.36	5.36	qfq	6,222,719	33,128,516	1.71%
2024-06-17	5.27	5.32	5.22	5.27	5.27	qfq	4,680,300	24,689,960	0.00%
2024-06-14	5.27	5.30	5.21	5.27	5.27	qfq	5,075,355	26,665,132	0.19%
2024-06-13	5.32	5.39	5.25	5.26	5.26	qfq	6,289,578	33,304,184	-1.13%
2024-06-12	5.22	5.34	5.21	5.32	5.32	qfq	6,841,795	36,245,205	1.53%
2024-06-11	5.27	5.27	5.16	5.24	5.24	qfq	6,487,882	33,787,253	-0.57%
2024-06-07	5.20	5.28	5.15	5.27	5.27	qfq	10,315,999	53,826,030	3.13%
2024-06-06	5.38	5.41	5.08	5.11	5.11	qfq	16,802,753	86,952,908	-5.02%
2024-06-05	5.49	5.49	5.35	5.38	5.38	qfq	7,959,400	43,069,508	-2.00%
2024-06-04	5.52	5.52	5.40	5.49	5.49	qfq	10,678,399	58,347,375	-0.72%
2024-06-03	5.78	5.78	5.45	5.53	5.53	qfq	15,119,850	84,243,277	-4.66%
2024-05-31	5.76	5.93	5.66	5.80	5.80	qfq	15,057,620	86,549,327	0.69%
2024-05-30	5.75	5.86	5.71	5.76	5.76	qfq	7,325,818	42,402,920	0.70%
2024-05-29	5.78	5.83	5.71	5.72	5.72	qfq	5,271,418	30,389,452	-0.87%
2024-05-28	5.86	5.86	5.76	5.77	5.77	qfq	4,753,500	27,550,354	-1.54%
2024-05-27	5.75	5.87	5.69	5.86	5.86	qfq	7,941,073	45,912,857	1.91%
2024-05-24	5.77	5.83	5.71	5.75	5.75	qfq	6,040,507	34,888,465	-0.52%
2024-05-23	5.94	5.94	5.77	5.78	5.78	qfq	10,599,907	61,674,107	-2.53%
2024-05-22	5.86	5.94	5.83	5.93	5.93	qfq	6,487,149	38,300,090	1.19%
2024-05-21	6.02	6.02	5.83	5.86	5.86	qfq	15,054,712	88,727,464	-2.82%
2024-05-20	6.02	6.06	6.00	6.03	6.03	qfq	8,351,222	50,316,975	-0.17%
2024-05-17	6.01	6.05	5.97	6.04	6.04	qfq	8,132,540	48,898,102	0.50%
2024-05-16	6.04	6.06	6.00	6.01	6.01	qfq	7,638,700	46,051,271	-0.17%
2024-05-15	6.04	6.08	5.99	6.02	6.02	qfq	6,311,473	38,071,400	-0.66%
2024-05-14	6.05	6.12	5.98	6.06	6.06	qfq	10,067,600	60,922,372	1.51%
2024-05-13	6.09	6.10	5.94	5.97	5.97	qfq	10,115,227	60,692,345	-1.81%
2024-05-10	6.13	6.16	6.01	6.08	6.08	qfq	10,605,300	64,318,306	-0.82%
2024-05-09	6.06	6.20	6.03	6.13	6.13	qfq	11,318,500	69,603,284	0.82%
2024-05-08	6.20	6.21	6.06	6.08	6.08	qfq	13,677,300	83,613,153	-1.78%
2024-05-07	6.09	6.26	6.04	6.19	6.19	qfq	20,475,672	125,992,420	1.64%
2024-05-06	6.15	6.27	6.05	6.09	6.09	qfq	31,680,909	193,827,757	-3.94%
2024-04-30	6.29	6.42	6.24	6.34	6.34	qfq	17,381,300	110,042,941	1.12%
2024-04-29	6.00	6.35	6.00	6.27	6.27	qfq	20,029,963	125,018,625	-1.26%
2024-04-26	6.32	6.35	6.20	6.35	6.35	qfq	13,886,191	87,355,130	-0.47%
2024-04-25	6.31	6.39	6.28	6.38	6.38	qfq	7,954,600	50,573,322	1.11%
2024-04-24	6.25	6.32	6.22	6.31	6.31	qfq	6,921,200	43,529,774	1.12%
2024-04-23	6.24	6.29	6.20	6.24	6.24	qfq	6,595,900	41,229,563	0.32%
2024-04-22	6.28	6.34	6.14	6.22	6.22	qfq	6,698,552	41,748,853	-1.11%
2024-04-19	6.29	6.41	6.21	6.29	6.29	qfq	8,717,491	55,025,379	0.32%
2024-04-18	6.42	6.45	6.25	6.27	6.27	qfq	16,888,948	107,221,653	-2.34%
2024-04-17	6.00	6.51	6.00	6.42	6.42	qfq	24,642,498	157,147,520	8.45%
2024-04-16	6.46	6.50	5.86	5.92	5.92	qfq	20,381,456	124,192,772	-8.36%
2024-04-15	6.76	6.80	6.31	6.46	6.46	qfq	14,491,207	94,281,908	-4.30%
2024-04-12	6.88	6.90	6.74	6.75	6.75	qfq	7,184,885	48,887,903	-1.60%
2024-04-11	6.75	6.94	6.63	6.86	6.86	qfq	10,148,507	69,329,319	1.33%
2024-04-10	6.96	6.98	6.69	6.77	6.77	qfq	9,695,246	65,872,523	-2.31%
2024-04-09	6.90	6.97	6.86	6.93	6.93	qfq	6,933,620	47,852,715	0.43%
2024-04-08	7.06	7.11	6.90	6.90	6.90	qfq	10,815,229	75,300,337	-3.09%
2024-04-03	7.08	7.15	6.90	7.12	7.12	qfq	14,863,694	104,565,424	0.28%
2024-04-02	7.11	7.21	7.06	7.10	7.10	qfq	15,718,206	111,933,812	0.14%
2024-04-01	6.96	7.09	6.93	7.09	7.09	qfq	12,751,392	89,694,084	2.60%
2024-03-29	6.78	6.91	6.70	6.91	6.91	qfq	14,404,979	98,700,351	2.67%
2024-03-28	6.55	6.80	6.51	6.73	6.73	qfq	12,212,777	81,855,469	2.44%
2024-03-27	6.84	6.92	6.55	6.57	6.57	qfq	15,176,603	102,231,616	-3.95%
2024-03-26	6.88	6.94	6.71	6.84	6.84	qfq	16,550,773	113,001,619	-0.87%
2024-03-25	7.22	7.22	6.90	6.90	6.90	qfq	26,458,909	186,560,754	-5.22%
2024-03-22	7.50	7.51	7.20	7.28	7.28	qfq	36,371,740	267,248,097	-2.28%
2024-03-21	7.21	7.48	7.15	7.45	7.45	qfq	44,206,209	322,731,671	4.93%
2024-03-20	7.05	7.16	7.01	7.10	7.10	qfq	14,751,424	104,561,679	0.85%
2024-03-19	7.00	7.18	7.00	7.04	7.04	qfq	20,872,586	147,980,904	0.43%
2024-03-18	7.00	7.04	6.97	7.01	7.01	qfq	13,214,340	92,617,316	0.72%
2024-03-15	6.93	6.96	6.84	6.96	6.96	qfq	10,022,586	69,304,768	0.87%
2024-03-14	6.99	7.03	6.83	6.90	6.90	qfq	14,882,177	103,082,130	-1.57%
2024-03-13	7.12	7.14	6.97	7.01	7.01	qfq	17,426,244	122,273,438	-1.68%
2024-03-12	7.04	7.19	6.98	7.13	7.13	qfq	22,845,127	161,898,647	1.28%
2024-03-11	6.95	7.04	6.89	7.04	7.04	qfq	17,693,507	123,399,118	2.03%
2024-03-08	6.95	7.02	6.80	6.90	6.90	qfq	19,637,159	134,945,685	-1.15%
2024-03-07	7.00	7.16	6.92	6.98	6.98	qfq	24,271,071	170,803,542	-0.85%
2024-03-06	7.06	7.18	6.99	7.04	7.04	qfq	27,933,920	197,685,849	0.57%
2024-03-05	7.20	7.28	7.00	7.00	7.00	qfq	42,111,188	299,220,380	-4.63%
2024-03-04	7.34	7.56	7.08	7.34	7.34	qfq	66,675,471	486,484,186	-2.13%
2024-03-01	7.70	8.13	7.44	7.50	7.50	qfq	104,894,787	817,060,584	1.49%
2024-02-29	6.54	7.39	6.52	7.39	7.39	qfq	71,824,649	508,730,633	9.97%
2024-02-28	6.48	7.12	6.48	6.72	6.72	qfq	59,903,982	414,500,215	3.86%
2024-02-27	6.35	6.48	6.30	6.47	6.47	qfq	11,119,280	71,119,084	1.89%
2024-02-26	6.30	6.55	6.25	6.35	6.35	qfq	16,683,075	106,583,899	1.76%
2024-02-23	6.20	6.26	6.12	6.24	6.24	qfq	11,676,790	72,475,605	0.65%
2024-02-22	6.28	6.28	6.07	6.20	6.20	qfq	12,494,018	77,266,012	1.81%
2024-02-21	6.08	6.26	6.02	6.09	6.09	qfq	13,211,461	81,700,716	0.16%
2024-02-20	6.09	6.12	5.98	6.08	6.08	qfq	7,346,175	44,510,700	0.00%
2024-02-19	5.97	6.11	5.96	6.08	6.08	qfq	13,282,661	80,265,502	3.58%
2024-02-08	5.51	5.92	5.51	5.87	5.87	qfq	16,077,491	92,193,791	6.73%
2024-02-07	5.49	5.59	5.34	5.50	5.50	qfq	13,373,034	73,648,985	0.92%
2024-02-06	5.16	5.60	4.98	5.45	5.45	qfq	16,010,389	84,679,327	4.21%
2024-02-05	5.70	5.72	5.16	5.23	5.23	qfq	18,202,593	97,387,980	-8.73%
2024-02-02	6.05	6.14	5.51	5.73	5.73	qfq	12,269,773	71,526,097	-5.13%
2024-02-01	6.15	6.28	5.96	6.04	6.04	qfq	10,364,690	63,087,376	-2.58%
2024-01-31	6.35	6.48	6.17	6.20	6.20	qfq	12,023,200	75,679,736	-4.17%
2024-01-30	6.53	6.89	6.42	6.47	6.47	qfq	15,603,448	103,336,383	0.15%
2024-01-29	6.74	6.74	6.45	6.46	6.46	qfq	9,969,200	65,310,386	-3.73%
2024-01-26	6.67	6.80	6.63	6.71	6.71	qfq	8,357,836	56,188,575	0.60%
2024-01-25	6.52	6.68	6.47	6.67	6.67	qfq	11,658,936	76,952,096	2.46%
2024-01-24	6.39	6.65	6.29	6.51	6.51	qfq	13,937,607	90,356,022	2.04%
2024-01-23	6.50	6.54	6.20	6.38	6.38	qfq	11,249,900	71,338,595	1.11%
2024-01-22	6.81	6.82	6.18	6.31	6.31	qfq	15,211,707	98,808,450	-7.21%
2024-01-19	6.90	6.97	6.79	6.80	6.80	qfq	7,695,636	52,777,743	-1.73%
2024-01-18	7.21	7.21	6.72	6.92	6.92	qfq	19,122,877	131,654,949	-2.40%
2024-01-17	7.37	7.37	7.08	7.09	7.09	qfq	12,724,600	91,573,712	-3.80%
2024-01-16	7.47	7.47	7.26	7.37	7.37	qfq	15,292,704	112,493,586	-1.99%
2024-01-15	7.37	7.56	7.29	7.52	7.52	qfq	20,199,180	150,299,996	1.35%
2024-01-12	7.45	7.72	7.35	7.42	7.42	qfq	28,775,145	217,099,244	-0.80%
2024-01-11	7.52	7.55	7.38	7.48	7.48	qfq	16,341,854	121,745,170	-0.27%
2024-01-10	7.65	7.67	7.38	7.50	7.50	qfq	18,405,996	138,204,475	-1.83%
2024-01-09	7.51	7.90	7.51	7.64	7.64	qfq	18,474,929	141,519,078	1.33%
2024-01-08	7.65	7.76	7.51	7.54	7.54	qfq	21,488,782	163,940,412	-2.46%
2024-01-05	7.90	8.11	7.68	7.73	7.73	qfq	34,017,025	267,981,590	-1.28%
2024-01-04	7.70	7.92	7.70	7.83	7.83	qfq	36,612,926	286,697,484	1.03%
2024-01-03	7.90	7.90	7.68	7.75	7.75	qfq	56,808,506	440,929,110	-4.08%
2024-01-02	7.48	8.25	7.48	8.08	8.08	qfq	71,635,970	573,978,274	7.73%
2023-12-29	7.36	7.54	7.35	7.50	7.50	qfq	8,951,989	66,897,625	1.63%
2023-12-28	7.20	7.40	7.15	7.38	7.38	qfq	11,011,150	80,667,094	2.50%
2023-12-27	7.16	7.27	7.04	7.20	7.20	qfq	8,976,512	64,110,386	0.84%
2023-12-26	7.25	7.26	7.09	7.14	7.14	qfq	6,611,076	47,267,321	-1.52%
2023-12-25	7.36	7.36	7.22	7.25	7.25	qfq	4,744,374	34,440,464	-0.96%
2023-12-22	7.43	7.56	7.30	7.32	7.32	qfq	6,704,800	49,351,473	-1.35%
2023-12-21	7.30	7.42	7.23	7.42	7.42	qfq	7,675,163	56,266,120	0.95%
2023-12-20	7.45	7.48	7.34	7.35	7.35	qfq	6,573,000	48,669,401	-0.94%
2023-12-19	7.55	7.55	7.32	7.42	7.42	qfq	6,908,934	51,160,191	0.13%
2023-12-18	7.60	7.60	7.39	7.41	7.41	qfq	6,993,406	52,067,015	-2.11%
2023-12-15	7.64	7.70	7.54	7.57	7.57	qfq	7,459,566	56,574,748	-1.05%
2023-12-14	7.66	7.77	7.63	7.65	7.65	qfq	9,041,169	69,612,087	0.26%
2023-12-13	7.59	7.73	7.57	7.63	7.63	qfq	9,805,521	75,077,738	0.26%
2023-12-12	7.56	7.64	7.50	7.61	7.61	qfq	8,477,033	64,182,766	0.40%
2023-12-11	7.47	7.59	7.41	7.58	7.58	qfq	9,710,314	73,035,236	0.26%
2023-12-08	7.66	7.73	7.56	7.56	7.56	qfq	13,704,110	104,552,891	-0.79%
2023-12-07	7.72	7.72	7.59	7.62	7.62	qfq	9,160,900	69,892,531	-1.04%
2023-12-06	7.64	7.80	7.62	7.70	7.70	qfq	11,222,800	86,757,028	0.52%
2023-12-05	7.68	7.75	7.65	7.66	7.66	qfq	8,630,303	66,461,401	-0.65%
2023-12-04	7.76	7.81	7.69	7.71	7.71	qfq	9,881,900	76,371,564	-0.77%
2023-12-01	7.79	7.80	7.67	7.77	7.77	qfq	14,083,815	108,876,892	-0.64%
2023-11-30	7.84	7.93	7.75	7.82	7.82	qfq	14,455,000	113,262,641	-0.38%
2023-11-29	8.05	8.06	7.80	7.85	7.85	qfq	16,650,800	131,273,530	-1.88%
2023-11-28	7.90	8.13	7.81	8.00	8.00	qfq	27,433,900	218,861,253	1.91%
2023-11-27	7.74	7.91	7.67	7.85	7.85	qfq	13,127,284	102,255,433	0.64%
2023-11-24	7.83	7.93	7.77	7.80	7.80	qfq	13,282,326	104,147,570	-0.26%
2023-11-23	7.74	7.92	7.74	7.82	7.82	qfq	13,684,169	107,459,246	0.51%
2023-11-22	7.81	7.86	7.74	7.78	7.78	qfq	9,536,038	74,421,242	-0.77%
2023-11-21	7.85	7.92	7.80	7.84	7.84	qfq	10,266,952	80,765,847	-0.25%
2023-11-20	7.81	7.89	7.80	7.86	7.86	qfq	9,673,015	75,947,137	0.51%
2023-11-17	7.74	7.85	7.74	7.82	7.82	qfq	7,269,801	56,835,932	1.03%
2023-11-16	7.79	7.87	7.74	7.74	7.74	qfq	7,832,526	61,169,191	-0.64%
2023-11-15	7.83	7.85	7.76	7.79	7.79	qfq	8,850,400	68,987,645	0.13%
2023-11-14	7.71	7.80	7.65	7.78	7.78	qfq	7,988,046	61,808,956	0.91%
2023-11-13	7.63	7.72	7.63	7.71	7.71	qfq	7,240,065	55,647,345	1.18%
2023-11-10	7.61	7.69	7.55	7.62	7.62	qfq	6,758,381	51,523,617	-0.39%
2023-11-09	7.78	7.80	7.62	7.65	7.65	qfq	11,472,200	88,341,131	-2.30%
2023-11-08	7.68	7.93	7.65	7.83	7.83	qfq	19,508,154	152,307,089	1.82%
2023-11-07	7.63	7.72	7.60	7.69	7.69	qfq	7,056,574	54,154,929	0.65%
2023-11-06	7.54	7.68	7.54	7.64	7.64	qfq	6,249,591	47,670,935	1.46%
2023-11-03	7.50	7.61	7.50	7.53	7.53	qfq	5,902,900	44,653,012	0.53%
2023-11-02	7.60	7.72	7.49	7.49	7.49	qfq	9,232,900	69,966,149	-2.09%
2023-11-01	7.49	7.72	7.46	7.65	7.65	qfq	12,765,469	97,324,169	2.14%
2023-10-31	7.51	7.55	7.45	7.49	7.49	qfq	6,782,700	50,790,227	-0.27%
2023-10-30	7.44	7.56	7.42	7.51	7.51	qfq	7,858,500	59,045,668	0.40%
2023-10-27	7.38	7.50	7.32	7.48	7.48	qfq	10,210,824	75,889,768	2.19%
2023-10-26	7.25	7.35	7.17	7.32	7.32	qfq	5,955,900	43,195,469	0.27%
2023-10-25	7.19	7.40	7.19	7.30	7.30	qfq	7,410,681	54,386,797	1.39%
2023-10-24	7.08	7.22	7.08	7.20	7.20	qfq	5,828,459	41,817,681	1.55%
2023-10-23	7.34	7.39	7.03	7.09	7.09	qfq	7,800,600	55,879,317	-3.41%
2023-10-20	7.34	7.42	7.30	7.34	7.34	qfq	5,136,100	37,739,554	0.00%
2023-10-19	7.42	7.46	7.33	7.34	7.34	qfq	6,368,534	47,025,608	-1.08%
2023-10-18	7.61	7.63	7.42	7.42	7.42	qfq	7,537,247	56,521,654	-3.13%
2023-10-17	7.59	7.80	7.57	7.66	7.66	qfq	8,382,723	64,405,045	0.79%
2023-10-16	7.60	7.69	7.59	7.60	7.60	qfq	5,630,719	42,977,873	-0.39%
2023-10-13	7.72	7.72	7.62	7.63	7.63	qfq	5,576,554	42,652,487	-1.17%
2023-10-12	7.61	7.74	7.61	7.72	7.72	qfq	7,783,864	59,855,682	1.18%
2023-10-11	7.66	7.78	7.60	7.63	7.63	qfq	9,620,209	73,847,272	0.53%
2023-10-10	7.57	7.64	7.57	7.59	7.59	qfq	3,991,000	30,307,661	0.13%
2023-10-09	7.57	7.61	7.52	7.58	7.58	qfq	4,517,300	34,179,550	0.00%
2023-09-28	7.54	7.59	7.53	7.58	7.58	qfq	5,122,377	38,740,487	0.93%
2023-09-27	7.48	7.55	7.46	7.51	7.51	qfq	5,073,484	38,182,666	0.27%
2023-09-26	7.50	7.55	7.45	7.49	7.49	qfq	4,294,800	32,205,075	-0.53%
2023-09-25	7.53	7.60	7.48	7.53	7.53	qfq	4,923,843	37,192,608	0.00%
2023-09-22	7.38	7.57	7.38	7.53	7.53	qfq	6,024,219	45,135,325	1.89%
2023-09-21	7.47	7.51	7.38	7.39	7.39	qfq	4,536,675	33,687,275	-1.34%
2023-09-20	7.55	7.58	7.47	7.49	7.49	qfq	4,890,743	36,717,819	-0.93%
2023-09-19	7.61	7.64	7.51	7.56	7.56	qfq	5,148,584	38,866,037	-0.92%
2023-09-18	7.55	7.66	7.52	7.63	7.63	qfq	4,897,382	37,276,741	0.39%
2023-09-15	7.63	7.66	7.56	7.60	7.60	qfq	4,980,517	37,894,845	-0.26%
2023-09-14	7.65	7.67	7.58	7.62	7.62	qfq	6,441,738	49,076,929	-0.78%
2023-09-13	7.83	7.86	7.64	7.68	7.68	qfq	10,262,797	79,424,026	-1.29%
2023-09-12	7.68	7.84	7.65	7.78	7.78	qfq	12,143,269	93,709,210	0.78%
2023-09-11	7.65	7.79	7.58	7.72	7.72	qfq	7,409,197	57,010,795	0.92%
2023-09-08	7.62	7.72	7.61	7.65	7.65	qfq	4,562,466	35,031,180	-0.26%
2023-09-07	7.84	7.84	7.66	7.67	7.67	qfq	7,455,900	57,603,800	-1.92%
2023-09-06	7.81	7.82	7.73	7.82	7.82	qfq	6,111,346	47,562,036	-0.13%
2023-09-05	7.88	7.90	7.80	7.83	7.83	qfq	6,880,318	53,868,490	-1.14%
2023-09-04	7.85	7.92	7.83	7.92	7.92	qfq	8,340,800	65,795,805	0.89%
2023-09-01	7.85	7.93	7.77	7.85	7.85	qfq	10,391,952	81,440,233	0.90%
2023-08-31	7.82	7.88	7.72	7.78	7.78	qfq	7,339,300	57,106,082	-0.64%
2023-08-30	7.83	7.89	7.76	7.83	7.83	qfq	11,061,555	86,546,322	0.13%
2023-08-29	7.60	7.85	7.60	7.82	7.82	qfq	13,619,908	106,096,092	2.09%
2023-08-28	8.00	8.00	7.60	7.66	7.66	qfq	15,355,850	119,842,873	0.79%
2023-08-25	7.56	7.76	7.47	7.60	7.60	qfq	10,502,464	80,111,743	0.00%
2023-08-24	7.68	7.74	7.58	7.60	7.60	qfq	7,666,401	58,495,827	-0.78%
2023-08-23	7.74	7.84	7.66	7.66	7.66	qfq	8,144,921	63,118,034	-0.65%
2023-08-22	7.77	7.85	7.60	7.71	7.71	qfq	10,065,681	77,333,165	-0.77%
2023-08-21	7.70	7.87	7.69	7.77	7.77	qfq	7,183,453	55,882,689	0.13%
2023-08-18	7.83	7.97	7.76	7.76	7.76	qfq	9,644,058	75,829,084	-1.65%
2023-08-17	7.73	7.89	7.65	7.89	7.89	qfq	9,007,494	70,388,604	1.15%
2023-08-16	7.82	7.92	7.78	7.80	7.80	qfq	9,040,321	70,868,735	-0.26%
2023-08-15	7.98	8.01	7.78	7.82	7.82	qfq	14,740,043	115,932,847	-2.25%
2023-08-14	8.00	8.13	7.86	8.00	8.00	qfq	16,110,271	128,761,875	-1.11%
2023-08-11	8.31	8.31	8.08	8.09	8.09	qfq	30,233,177	246,859,116	-3.23%
2023-08-10	8.51	8.62	8.34	8.36	8.36	qfq	34,855,035	295,329,075	-0.71%
2023-08-09	8.53	8.85	8.41	8.42	8.42	qfq	55,183,861	477,446,035	-1.98%
2023-08-08	8.10	8.90	8.00	8.59	8.59	qfq	43,473,977	367,641,261	6.05%
2023-08-07	8.13	8.17	8.06	8.10	8.10	qfq	6,414,121	51,928,207	-0.86%
2023-08-04	8.14	8.22	8.12	8.17	8.17	qfq	8,125,820	66,311,410	0.12%
2023-08-03	8.20	8.23	8.11	8.16	8.16	qfq	8,111,896	66,186,781	-1.09%
2023-08-02	8.20	8.30	8.20	8.25	8.25	qfq	9,758,981	80,467,732	0.12%
2023-08-01	8.20	8.35	8.14	8.24	8.24	qfq	13,394,921	110,467,870	0.49%
2023-07-31	8.04	8.29	8.02	8.20	8.20	qfq	16,415,251	134,223,497	1.86%
2023-07-28	7.94	8.14	7.90	8.05	8.05	qfq	11,339,700	91,251,281	1.00%
2023-07-27	7.99	8.10	7.95	7.97	7.97	qfq	8,150,351	65,368,346	0.25%
2023-07-26	8.03	8.04	7.92	7.95	7.95	qfq	8,292,335	66,064,976	-1.24%
2023-07-25	7.97	8.09	7.97	8.05	8.05	qfq	9,242,547	74,280,203	1.26%
2023-07-24	8.12	8.16	7.90	7.95	7.95	qfq	13,362,377	106,542,166	-2.09%
2023-07-21	8.21	8.32	8.10	8.12	8.12	qfq	15,221,352	124,479,147	-1.69%
2023-07-20	8.29	8.46	8.23	8.26	8.26	qfq	20,721,968	172,679,430	0.24%
2023-07-19	8.43	8.44	8.19	8.24	8.24	qfq	23,349,327	193,225,326	-2.72%
2023-07-18	8.18	8.53	8.07	8.47	8.47	qfq	35,207,946	294,484,055	4.44%