SECURITY DETAIL · RAW DATA

良信股份002706.SZ

ASZSECNYSTOCK

最近收盘价9.222026-07-17

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）33,711,111

成交额（元）316,529,746

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-13	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-14	cash_dividend	0.25	—	—	—	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	9.70	9.79	9.18	9.22	9.22	qfq	33,711,111	316,529,746	-5.34%
2026-07-16	9.90	10.01	9.70	9.74	9.74	qfq	21,025,186	206,654,639	-2.21%
2026-07-15	10.26	10.35	9.92	9.96	9.96	qfq	20,463,192	205,903,403	-2.54%
2026-07-14	9.69	10.29	9.56	10.22	10.22	qfq	37,569,055	375,403,598	5.47%
2026-07-13	10.15	10.41	9.65	9.69	9.69	qfq	25,202,779	249,680,982	-4.81%
2026-07-10	9.84	10.64	9.79	10.18	10.18	qfq	32,677,059	336,737,004	3.56%
2026-07-09	9.75	9.87	9.53	9.83	9.83	qfq	23,909,257	231,733,700	0.92%
2026-07-08	10.01	10.09	9.74	9.74	9.74	qfq	22,749,347	223,612,020	-2.89%
2026-07-07	10.45	10.54	9.97	10.03	10.03	qfq	27,203,906	275,695,652	-3.93%
2026-07-06	10.46	10.91	10.38	10.44	10.44	qfq	28,768,227	305,148,828	0.00%
2026-07-03	10.23	10.59	10.16	10.44	10.44	qfq	27,046,565	280,680,909	2.35%
2026-07-02	10.50	10.64	10.15	10.20	10.20	qfq	29,445,240	305,654,869	-3.68%
2026-07-01	10.92	11.09	10.40	10.59	10.59	qfq	28,920,493	306,489,161	-2.93%
2026-06-30	10.35	10.99	10.24	10.91	10.91	qfq	34,041,843	364,595,894	5.11%
2026-06-29	10.60	10.62	10.12	10.38	10.38	qfq	33,741,212	350,432,409	-2.63%
2026-06-26	11.30	11.38	10.59	10.66	10.66	qfq	41,805,239	453,927,574	-6.00%
2026-06-25	11.89	11.94	11.32	11.34	11.34	qfq	40,890,973	470,017,739	-5.03%
2026-06-24	11.93	12.11	11.53	11.94	11.94	qfq	29,130,183	343,807,859	0.00%
2026-06-23	12.40	12.47	11.85	11.94	11.94	qfq	36,836,794	446,952,061	-4.33%
2026-06-22	12.49	12.85	12.15	12.48	12.48	qfq	45,359,029	561,905,902	1.46%
2026-06-18	12.00	12.54	11.92	12.30	12.30	qfq	41,487,860	508,185,279	2.59%
2026-06-17	12.25	12.46	11.88	11.99	11.99	qfq	33,708,310	405,873,545	-2.52%
2026-06-16	12.09	12.72	11.86	12.30	12.30	qfq	44,932,693	555,938,150	2.24%
2026-06-15	11.61	12.15	11.48	12.03	12.03	qfq	46,722,682	553,767,993	6.18%
2026-06-12	11.64	11.87	11.25	11.33	11.33	qfq	34,586,060	398,860,576	-1.39%
2026-06-11	11.40	12.10	11.25	11.49	11.49	qfq	42,230,842	488,235,048	-0.61%
2026-06-10	12.34	12.53	11.47	11.56	11.56	qfq	45,768,590	539,056,665	-7.59%
2026-06-09	11.99	12.66	11.77	12.51	12.51	qfq	59,510,137	725,136,076	6.38%
2026-06-08	12.27	12.59	11.43	11.76	11.76	qfq	61,183,345	729,006,936	-6.89%
2026-06-05	13.06	13.10	12.22	12.63	12.63	qfq	58,226,382	735,891,029	-3.59%
2026-06-04	13.14	13.74	12.96	13.10	13.10	qfq	59,199,493	786,387,015	-2.24%
2026-06-03	13.53	13.90	13.19	13.40	13.40	qfq	58,678,565	794,719,382	-1.98%
2026-06-02	14.38	14.53	13.08	13.67	13.67	qfq	98,824,138	1,351,191,337	-5.92%
2026-06-01	14.90	15.10	13.94	14.53	14.53	qfq	61,980,028	905,282,412	-0.82%
2026-05-29	15.13	15.40	14.50	14.65	14.65	qfq	79,476,654	1,184,199,743	-2.72%
2026-05-28	14.56	15.22	14.22	15.06	15.06	qfq	115,090,961	1,689,507,726	1.62%
2026-05-27	13.50	14.82	13.41	14.82	14.82	qfq	84,481,557	1,231,310,287	10.02%
2026-05-26	13.56	13.90	13.10	13.47	13.47	qfq	61,366,310	828,549,777	-0.07%
2026-05-25	13.41	13.95	13.29	13.48	13.48	qfq	84,783,132	1,152,089,302	4.82%
2026-05-22	12.64	13.16	12.58	12.86	12.86	qfq	60,778,287	784,575,610	1.82%
2026-05-21	13.36	13.40	12.57	12.63	12.63	qfq	68,502,486	890,952,408	-5.46%
2026-05-20	13.48	13.65	13.10	13.36	13.36	qfq	70,984,583	942,853,162	-0.89%
2026-05-19	12.24	13.88	12.22	13.48	13.48	qfq	116,058,461	1,550,371,317	6.73%
2026-05-18	11.56	12.77	11.47	12.63	12.63	qfq	95,783,067	1,163,318,146	6.58%
2026-05-15	12.37	12.67	11.67	11.85	11.65	qfq	91,228,886	1,087,223,114	-4.13%
2026-05-14	12.70	12.99	12.35	12.36	12.16	qfq	72,868,568	922,258,472	-2.52%
2026-05-13	12.00	12.79	12.00	12.68	12.47	qfq	86,879,128	1,090,139,928	3.51%
2026-05-12	12.30	12.89	12.13	12.25	12.05	qfq	130,413,443	1,624,137,290	1.16%
2026-05-11	11.99	12.49	11.88	12.11	11.91	qfq	84,674,080	1,034,028,863	3.95%
2026-05-08	11.70	11.73	11.46	11.65	11.46	qfq	46,843,167	542,475,431	-1.35%
2026-05-07	11.69	11.94	11.64	11.81	11.61	qfq	50,682,744	597,564,980	0.60%
2026-05-06	11.75	11.99	11.58	11.74	11.55	qfq	72,279,588	848,395,329	1.47%
2026-04-30	11.35	11.77	11.27	11.57	11.38	qfq	74,181,470	853,211,683	2.21%
2026-04-29	11.25	11.47	11.17	11.32	11.13	qfq	55,583,514	628,376,484	-0.18%
2026-04-28	11.59	11.76	11.25	11.34	11.15	qfq	98,167,148	1,124,118,085	-0.44%
2026-04-27	10.30	11.39	10.27	11.39	11.20	qfq	103,408,293	1,149,882,283	10.05%
2026-04-24	10.50	10.53	10.25	10.35	10.18	qfq	33,699,416	348,824,581	-2.36%
2026-04-23	10.77	10.94	10.41	10.60	10.42	qfq	43,415,350	461,638,178	-1.30%
2026-04-22	10.73	10.85	10.56	10.74	10.56	qfq	53,136,794	568,525,563	-0.28%
2026-04-21	11.04	11.07	10.60	10.77	10.59	qfq	69,289,238	744,699,335	-2.89%
2026-04-20	11.22	11.28	10.79	11.09	10.91	qfq	94,920,523	1,047,258,808	-1.07%
2026-04-17	10.18	11.21	10.12	11.21	11.02	qfq	88,825,546	964,670,669	10.01%
2026-04-16	10.10	10.35	9.94	10.19	10.02	qfq	34,752,944	351,802,291	0.79%
2026-04-15	9.92	10.29	9.88	10.11	9.94	qfq	48,996,860	495,977,840	2.33%
2026-04-14	9.56	10.06	9.47	9.88	9.72	qfq	60,868,706	594,763,991	4.22%
2026-04-13	9.70	9.77	9.32	9.48	9.32	qfq	63,438,854	603,082,603	-5.11%
2026-04-10	9.91	10.20	9.86	9.99	9.83	qfq	38,201,603	384,343,072	2.36%
2026-04-09	9.61	9.85	9.53	9.76	9.60	qfq	33,034,766	320,397,393	0.41%
2026-04-08	9.50	9.79	9.50	9.72	9.56	qfq	42,216,034	409,925,115	5.19%
2026-04-07	9.42	9.45	9.20	9.24	9.09	qfq	24,640,708	229,492,574	-1.18%
2026-04-03	9.70	9.74	9.28	9.35	9.20	qfq	35,960,712	338,462,569	-3.01%
2026-04-02	10.10	10.17	9.58	9.64	9.48	qfq	47,268,852	462,361,202	-5.21%
2026-04-01	10.21	10.34	10.05	10.17	10.00	qfq	49,821,683	506,837,614	1.80%
2026-03-31	10.60	10.62	9.98	9.99	9.83	qfq	48,712,191	498,449,917	-6.55%
2026-03-30	10.57	10.73	10.28	10.69	10.51	qfq	32,042,649	337,455,176	-0.74%
2026-03-27	10.24	10.89	10.18	10.77	10.59	qfq	43,633,419	462,936,744	3.56%
2026-03-26	11.10	11.12	10.36	10.40	10.23	qfq	57,327,501	612,278,676	-7.06%
2026-03-25	11.30	11.43	10.99	11.19	11.01	qfq	57,296,116	641,396,936	-0.89%
2026-03-24	11.08	11.37	10.70	11.29	11.10	qfq	60,967,540	673,624,068	3.67%
2026-03-23	10.69	11.49	10.53	10.89	10.71	qfq	73,655,117	815,740,249	-0.64%
2026-03-20	11.17	11.46	10.90	10.96	10.78	qfq	43,188,393	482,659,804	-1.88%
2026-03-19	11.44	11.50	11.10	11.17	10.99	qfq	44,846,434	505,885,530	-3.79%
2026-03-18	11.48	11.68	11.36	11.61	11.42	qfq	45,528,545	525,137,519	1.66%
2026-03-17	11.89	12.09	11.39	11.42	11.23	qfq	70,544,644	824,547,110	-4.52%
2026-03-16	11.76	12.09	11.08	11.96	11.76	qfq	101,161,566	1,177,841,536	1.10%
2026-03-13	12.40	12.50	11.76	11.83	11.63	qfq	61,651,002	742,626,229	-5.36%
2026-03-12	12.85	12.93	12.32	12.50	12.29	qfq	85,387,394	1,070,378,830	-3.03%
2026-03-11	12.95	13.31	12.79	12.89	12.68	qfq	134,382,524	1,748,672,253	2.30%
2026-03-10	11.86	12.90	11.63	12.60	12.39	qfq	130,296,892	1,623,216,173	7.42%
2026-03-09	11.59	11.82	11.35	11.73	11.54	qfq	45,508,482	528,839,098	-0.26%
2026-03-06	11.54	11.95	11.49	11.76	11.57	qfq	48,358,214	568,742,672	2.08%
2026-03-05	11.33	11.69	11.31	11.52	11.33	qfq	41,063,296	472,664,781	2.86%
2026-03-04	10.73	11.50	10.70	11.20	11.02	qfq	45,406,039	511,284,332	2.47%
2026-03-03	11.46	11.55	10.89	10.93	10.75	qfq	36,103,114	400,851,361	-4.54%
2026-03-02	11.30	11.67	11.23	11.45	11.26	qfq	39,103,390	450,408,949	-0.78%
2026-02-27	11.62	11.64	11.36	11.54	11.35	qfq	29,969,723	344,013,510	-1.28%
2026-02-26	11.67	11.76	11.48	11.69	11.50	qfq	32,413,155	377,483,898	0.26%
2026-02-25	11.73	11.80	11.58	11.66	11.47	qfq	37,604,067	439,775,846	-0.34%
2026-02-24	11.23	11.98	11.20	11.70	11.51	qfq	58,717,473	684,700,045	6.07%
2026-02-13	11.10	11.27	11.01	11.03	10.85	qfq	37,880,598	421,345,483	-1.78%
2026-02-12	10.74	11.50	10.59	11.23	11.04	qfq	80,330,896	892,353,017	7.26%
2026-02-11	10.77	10.79	10.43	10.47	10.30	qfq	24,772,160	261,049,681	-1.97%
2026-02-10	10.69	10.83	10.55	10.68	10.50	qfq	19,128,900	204,902,379	-0.19%
2026-02-09	10.50	10.74	10.38	10.70	10.52	qfq	36,567,888	387,046,523	4.39%
2026-02-06	10.14	10.40	10.08	10.25	10.08	qfq	26,825,409	276,170,024	0.10%
2026-02-05	10.90	10.90	10.18	10.24	10.07	qfq	40,010,350	415,177,688	-6.31%
2026-02-04	10.88	11.03	10.73	10.93	10.75	qfq	21,843,930	237,770,574	-0.27%
2026-02-03	10.53	11.05	10.50	10.96	10.78	qfq	34,699,728	373,189,845	4.58%
2026-02-02	10.54	10.85	10.47	10.48	10.31	qfq	33,293,761	354,133,260	0.00%
2026-01-30	10.70	10.76	10.20	10.48	10.31	qfq	29,924,440	312,356,649	-2.69%
2026-01-29	11.06	11.17	10.68	10.77	10.59	qfq	29,107,784	317,250,661	-3.06%
2026-01-28	11.07	11.17	10.92	11.11	10.93	qfq	22,767,636	251,934,013	0.00%
2026-01-27	11.21	11.29	10.81	11.11	10.93	qfq	32,794,310	360,499,265	-1.68%
2026-01-26	11.63	11.75	11.26	11.30	11.11	qfq	36,732,040	419,902,269	-2.84%
2026-01-23	11.50	11.73	11.44	11.63	11.44	qfq	30,052,179	348,236,737	1.13%
2026-01-22	11.57	11.70	11.41	11.50	11.31	qfq	28,791,353	331,315,306	-1.29%
2026-01-21	11.51	11.86	11.50	11.65	11.46	qfq	36,167,495	422,544,205	0.69%
2026-01-20	11.78	12.06	11.53	11.57	11.38	qfq	40,124,649	469,976,663	-0.43%
2026-01-19	11.17	11.80	11.11	11.62	11.43	qfq	47,955,302	555,683,775	3.47%
2026-01-16	11.60	12.00	11.20	11.23	11.04	qfq	50,672,075	579,233,111	-0.62%
2026-01-15	11.35	11.55	11.19	11.30	11.11	qfq	40,328,409	457,285,578	-1.48%
2026-01-14	11.69	11.85	11.31	11.47	11.28	qfq	45,747,743	531,097,974	-1.71%
2026-01-13	11.90	12.02	11.61	11.67	11.48	qfq	61,793,115	727,689,740	-2.91%
2026-01-12	12.26	12.46	11.85	12.02	11.82	qfq	71,927,407	867,789,512	2.12%
2026-01-09	11.10	11.88	10.97	11.77	11.58	qfq	65,363,445	748,390,468	5.75%
2026-01-08	11.21	11.38	11.07	11.13	10.95	qfq	31,148,704	348,732,065	-0.36%
2026-01-07	10.87	11.30	10.80	11.17	10.99	qfq	44,699,288	499,379,853	2.38%
2026-01-06	10.78	11.08	10.76	10.91	10.73	qfq	32,763,255	359,319,397	1.39%
2026-01-05	10.71	11.10	10.56	10.76	10.58	qfq	32,493,757	350,319,173	-0.19%
2025-12-31	10.67	10.82	10.51	10.78	10.60	qfq	24,543,706	262,155,408	1.13%
2025-12-30	10.85	10.91	10.61	10.66	10.48	qfq	25,720,838	276,076,094	-2.02%
2025-12-29	10.45	11.07	10.41	10.88	10.70	qfq	54,126,011	584,134,510	4.02%
2025-12-26	10.36	10.50	10.25	10.46	10.29	qfq	30,336,401	315,316,598	0.19%
2025-12-25	10.15	10.50	10.09	10.44	10.27	qfq	44,308,299	458,308,349	3.47%
2025-12-24	9.90	10.20	9.88	10.09	9.92	qfq	26,974,501	272,154,779	1.41%
2025-12-23	9.86	10.13	9.81	9.95	9.79	qfq	25,801,903	258,258,718	0.91%
2025-12-22	9.62	9.93	9.61	9.86	9.70	qfq	17,866,036	176,051,539	2.39%
2025-12-19	9.50	9.68	9.49	9.63	9.47	qfq	14,948,177	143,765,152	1.80%
2025-12-18	9.53	9.59	9.45	9.46	9.30	qfq	12,715,913	120,986,705	-1.56%
2025-12-17	9.51	9.64	9.34	9.61	9.45	qfq	17,972,518	170,465,871	1.05%
2025-12-16	9.73	9.78	9.48	9.51	9.35	qfq	19,158,524	183,215,178	-2.96%
2025-12-15	9.98	10.16	9.78	9.80	9.64	qfq	29,573,541	294,374,495	-1.80%
2025-12-12	9.49	10.02	9.49	9.98	9.82	qfq	45,241,806	447,116,074	5.16%
2025-12-11	9.73	9.78	9.42	9.49	9.33	qfq	21,190,067	203,034,783	-2.57%
2025-12-10	9.66	9.75	9.51	9.74	9.58	qfq	17,016,177	163,626,491	0.41%
2025-12-09	9.90	9.94	9.64	9.70	9.54	qfq	25,634,432	249,910,429	-2.22%
2025-12-08	10.00	10.05	9.91	9.92	9.76	qfq	17,354,400	172,726,457	-0.70%
2025-12-05	9.90	10.02	9.89	9.99	9.83	qfq	14,530,289	145,129,828	0.60%
2025-12-04	10.01	10.06	9.82	9.93	9.77	qfq	14,111,325	139,861,510	-0.20%
2025-12-03	9.93	10.07	9.88	9.95	9.79	qfq	20,634,092	205,579,185	0.30%
2025-12-02	9.95	9.96	9.86	9.92	9.76	qfq	12,407,911	122,864,881	-0.50%
2025-12-01	9.95	10.01	9.85	9.97	9.81	qfq	19,856,667	197,297,014	0.10%
2025-11-28	9.78	9.98	9.71	9.96	9.80	qfq	22,218,071	219,841,101	1.94%
2025-11-27	9.62	9.93	9.60	9.77	9.61	qfq	27,586,406	271,073,239	1.14%
2025-11-26	9.74	9.82	9.64	9.66	9.50	qfq	20,562,923	199,734,661	-1.13%
2025-11-25	9.80	9.88	9.72	9.77	9.61	qfq	22,989,416	225,239,549	-0.31%
2025-11-24	9.56	9.88	9.45	9.80	9.64	qfq	32,139,640	310,107,110	3.05%
2025-11-21	10.01	10.08	9.48	9.51	9.35	qfq	40,605,261	394,400,097	-6.31%
2025-11-20	10.39	10.42	10.06	10.15	9.98	qfq	29,514,676	301,346,795	-1.93%
2025-11-19	10.45	10.51	10.31	10.35	10.18	qfq	30,725,229	318,876,516	-0.86%
2025-11-18	10.60	10.63	10.36	10.44	10.27	qfq	40,616,804	424,764,877	-1.79%
2025-11-17	10.74	10.79	10.58	10.63	10.45	qfq	41,048,805	436,846,184	-1.48%
2025-11-14	11.05	11.09	10.79	10.79	10.61	qfq	42,411,603	463,296,996	-2.88%
2025-11-13	11.48	11.53	11.06	11.11	10.93	qfq	66,320,830	745,413,634	-3.31%
2025-11-12	11.84	11.91	11.30	11.49	11.30	qfq	77,493,731	894,396,902	-3.93%
2025-11-11	12.02	12.30	11.88	11.96	11.76	qfq	120,204,171	1,451,333,679	2.57%
2025-11-10	12.80	12.82	11.66	11.66	11.47	qfq	161,623,701	1,936,025,787	-10.03%
2025-11-07	11.66	12.96	11.61	12.96	12.75	qfq	144,682,645	1,831,051,204	10.02%
2025-11-06	11.25	11.86	11.21	11.78	11.59	qfq	62,141,744	719,245,127	3.61%
2025-11-05	10.75	11.50	10.59	11.37	11.18	qfq	61,661,907	687,394,471	4.31%
2025-11-04	10.87	11.18	10.76	10.90	10.72	qfq	36,699,320	400,239,779	0.55%
2025-11-03	10.63	10.85	10.38	10.84	10.66	qfq	43,675,573	467,861,110	2.26%
2025-10-31	10.66	10.94	10.57	10.60	10.42	qfq	38,021,273	407,675,496	-0.75%
2025-10-30	10.80	11.24	10.66	10.68	10.50	qfq	41,787,477	455,434,100	-2.11%
2025-10-29	10.60	10.97	10.55	10.91	10.73	qfq	50,083,026	543,930,127	2.44%
2025-10-28	10.65	10.81	10.53	10.65	10.47	qfq	35,871,340	381,972,259	-0.56%
2025-10-27	11.26	11.33	10.43	10.71	10.53	qfq	111,088,640	1,188,023,540	-6.79%
2025-10-24	11.11	11.57	11.10	11.49	11.30	qfq	37,205,544	424,709,831	4.08%
2025-10-23	11.29	11.34	10.83	11.04	10.86	qfq	34,528,713	379,347,929	-3.07%
2025-10-22	11.50	11.60	11.26	11.39	11.20	qfq	36,290,839	414,102,745	-1.39%
2025-10-21	11.15	11.91	11.10	11.55	11.36	qfq	65,026,677	752,654,409	3.31%
2025-10-20	10.97	11.50	10.55	11.18	11.00	qfq	70,639,693	789,256,728	1.36%
2025-10-17	12.26	12.31	11.03	11.03	10.85	qfq	81,304,005	923,787,873	-9.96%
2025-10-16	12.98	13.09	12.15	12.25	12.05	qfq	105,526,925	1,313,696,298	-1.05%
2025-10-15	11.31	12.38	11.18	12.38	12.18	qfq	86,610,029	1,038,477,529	10.04%
2025-10-14	11.36	11.88	11.18	11.25	11.06	qfq	41,973,286	484,911,007	0.18%
2025-10-13	10.96	11.40	10.95	11.23	11.04	qfq	39,071,744	436,908,090	-4.26%
2025-10-10	11.39	12.09	11.26	11.73	11.54	qfq	50,881,372	594,507,632	2.80%
2025-10-09	11.37	11.56	11.33	11.41	11.22	qfq	28,946,730	331,231,974	0.53%
2025-09-30	11.57	11.63	11.33	11.35	11.16	qfq	29,401,478	336,098,043	-1.82%
2025-09-29	11.60	11.69	11.43	11.56	11.37	qfq	23,330,830	269,903,568	-0.09%
2025-09-26	11.86	11.95	11.57	11.57	11.38	qfq	26,429,900	310,078,138	-3.02%
2025-09-25	11.96	12.23	11.90	11.93	11.73	qfq	34,537,809	415,962,186	-0.58%
2025-09-24	12.06	12.07	11.70	12.00	11.80	qfq	40,317,222	479,349,614	-1.15%
2025-09-23	12.01	12.72	11.82	12.14	11.94	qfq	70,084,389	851,238,358	3.32%
2025-09-22	11.55	11.75	11.46	11.75	11.56	qfq	25,290,864	294,229,470	1.73%
2025-09-19	11.65	11.80	11.44	11.55	11.36	qfq	25,128,304	290,823,053	-1.37%
2025-09-18	11.94	12.06	11.51	11.71	11.52	qfq	42,569,954	503,722,866	-1.76%
2025-09-17	11.77	11.96	11.58	11.92	11.72	qfq	39,381,854	464,704,735	1.10%
2025-09-16	11.60	11.90	11.43	11.79	11.60	qfq	44,722,145	522,992,143	1.73%
2025-09-15	11.64	11.91	11.45	11.59	11.40	qfq	41,489,263	482,512,596	-0.09%
2025-09-12	12.03	12.19	11.55	11.60	11.41	qfq	55,497,299	652,864,791	-3.97%
2025-09-11	10.95	12.08	10.86	12.08	11.88	qfq	56,175,499	653,010,823	10.02%
2025-09-10	11.11	11.21	10.90	10.98	10.80	qfq	19,516,275	214,803,124	-0.81%
2025-09-09	11.50	11.50	11.00	11.07	10.89	qfq	25,389,873	284,747,129	-3.32%
2025-09-08	11.54	11.73	11.26	11.45	11.26	qfq	38,504,697	441,178,260	2.42%
2025-09-05	10.71	11.19	10.67	11.18	11.00	qfq	36,243,750	398,442,594	4.39%
2025-09-04	11.12	11.35	10.54	10.71	10.53	qfq	33,097,875	361,086,658	-3.95%
2025-09-03	10.86	11.33	10.73	11.15	10.97	qfq	48,600,789	538,184,398	2.76%
2025-09-02	11.43	11.51	10.78	10.85	10.67	qfq	62,188,675	685,874,348	-5.07%
2025-09-01	11.58	11.91	11.37	11.43	11.24	qfq	52,524,939	610,053,192	-0.78%
2025-08-29	11.80	11.82	11.40	11.52	11.33	qfq	39,962,207	462,106,325	-2.46%
2025-08-28	11.55	11.90	11.37	11.81	11.61	qfq	50,406,795	588,016,883	2.16%
2025-08-27	12.25	12.44	11.55	11.56	11.37	qfq	67,401,060	811,177,881	-6.24%
2025-08-26	11.87	12.70	11.84	12.33	12.13	qfq	97,741,328	1,210,682,067	-0.96%
2025-08-25	11.75	12.45	11.75	12.45	12.24	qfq	44,677,682	552,054,163	9.98%
2025-08-22	11.12	11.42	10.93	11.32	11.13	qfq	48,549,485	541,872,438	1.52%
2025-08-21	11.55	11.60	11.10	11.15	10.97	qfq	41,627,518	468,767,025	-2.87%
2025-08-20	11.78	11.80	11.38	11.48	11.29	qfq	46,919,335	537,714,207	-2.71%
2025-08-19	11.32	12.00	11.15	11.80	11.61	qfq	89,304,124	1,047,181,628	4.24%
2025-08-18	11.49	11.66	11.13	11.32	11.13	qfq	90,085,930	1,023,770,729	3.85%
2025-08-15	10.55	11.13	10.43	10.90	10.72	qfq	78,689,521	853,166,790	3.71%
2025-08-14	10.78	10.82	10.42	10.51	10.34	qfq	51,100,489	541,630,804	-2.69%
2025-08-13	10.91	11.09	10.68	10.80	10.62	qfq	71,812,134	777,119,089	0.00%
2025-08-12	11.34	11.46	10.75	10.80	10.62	qfq	108,799,879	1,198,559,887	-4.59%
2025-08-11	11.43	11.74	11.22	11.32	11.13	qfq	169,358,012	1,939,713,411	1.52%
2025-08-08	10.40	11.15	10.27	11.15	10.97	qfq	99,233,832	1,066,646,232	9.96%
2025-08-07	10.05	10.40	9.96	10.14	9.97	qfq	101,852,817	1,033,586,145	1.81%
2025-08-06	10.00	10.10	9.77	9.96	9.80	qfq	115,118,465	1,138,697,439	-0.70%
2025-08-05	9.21	10.03	9.21	10.03	9.86	qfq	146,876,781	1,456,899,608	9.98%
2025-08-04	9.12	9.37	9.02	9.12	8.97	qfq	53,808,567	493,535,803	-0.33%
2025-08-01	9.53	9.62	9.13	9.15	9.00	qfq	86,422,941	804,931,329	-5.08%
2025-07-31	8.75	9.64	8.74	9.64	9.48	qfq	87,979,690	837,891,754	10.05%
2025-07-30	8.75	8.82	8.70	8.76	8.62	qfq	10,795,736	94,689,823	-0.68%
2025-07-29	8.86	8.90	8.65	8.82	8.67	qfq	18,141,066	158,531,601	-0.34%
2025-07-28	8.98	9.05	8.82	8.85	8.70	qfq	15,916,730	141,821,580	-1.45%
2025-07-25	9.09	9.13	8.90	8.98	8.83	qfq	16,112,773	144,695,837	-1.64%
2025-07-24	9.10	9.20	9.03	9.13	8.98	qfq	10,851,157	99,094,265	0.88%
2025-07-23	9.15	9.18	9.02	9.05	8.90	qfq	11,033,018	100,451,464	-1.20%
2025-07-22	9.08	9.18	8.99	9.16	9.01	qfq	14,481,020	131,609,293	1.10%
2025-07-21	9.09	9.16	9.02	9.06	8.91	qfq	14,277,875	129,585,224	-0.11%
2025-07-18	9.27	9.36	8.99	9.07	8.92	qfq	18,885,388	171,997,930	-2.26%
2025-07-17	9.20	9.31	9.16	9.28	9.13	qfq	8,763,538	80,994,173	1.09%
2025-07-16	9.26	9.28	9.12	9.18	9.03	qfq	8,387,720	77,169,385	-0.76%
2025-07-15	9.13	9.25	9.08	9.25	9.10	qfq	10,223,943	93,849,996	1.20%
2025-07-14	9.04	9.20	8.98	9.14	8.99	qfq	10,418,900	95,143,775	1.33%
2025-07-11	9.06	9.12	9.00	9.02	8.87	qfq	9,056,160	81,939,487	-0.33%
2025-07-10	9.09	9.15	9.01	9.05	8.90	qfq	8,670,658	78,545,286	-0.66%
2025-07-09	9.13	9.26	9.08	9.11	8.96	qfq	11,000,818	100,786,184	-0.22%
2025-07-08	9.07	9.20	9.03	9.13	8.98	qfq	11,843,234	108,005,294	0.88%
2025-07-07	8.86	9.08	8.82	9.05	8.90	qfq	9,502,555	85,231,746	1.69%
2025-07-04	8.96	9.02	8.87	8.90	8.75	qfq	9,049,313	80,596,719	-1.11%
2025-07-03	8.99	9.13	8.96	9.00	8.85	qfq	9,427,748	85,193,246	0.00%
2025-07-02	9.19	9.24	8.98	9.00	8.85	qfq	14,273,532	129,413,698	-2.28%
2025-07-01	8.96	9.37	8.88	9.21	9.06	qfq	23,973,420	219,767,932	3.37%
2025-06-30	9.04	9.09	8.84	8.91	8.76	qfq	18,695,660	166,850,491	-1.66%
2025-06-27	9.10	9.19	9.05	9.06	8.91	qfq	11,187,185	101,897,262	-0.33%
2025-06-26	9.08	9.17	9.05	9.09	8.94	qfq	12,383,573	112,752,247	0.11%
2025-06-25	9.00	9.16	8.96	9.08	8.93	qfq	16,236,678	146,948,554	0.89%
2025-06-24	8.52	9.07	8.50	9.00	8.85	qfq	26,829,177	237,869,440	5.88%
2025-06-23	8.45	8.60	8.42	8.50	8.36	qfq	11,558,600	98,087,646	-1.16%
2025-06-20	8.47	8.74	8.42	8.60	8.46	qfq	15,734,600	135,840,161	1.18%
2025-06-19	8.54	8.71	8.47	8.50	8.36	qfq	12,912,000	110,877,472	-0.23%
2025-06-18	8.67	8.72	8.50	8.52	8.38	qfq	10,356,601	89,052,585	-1.73%
2025-06-17	8.69	8.70	8.60	8.67	8.53	qfq	9,649,326	83,491,399	0.58%
2025-06-16	8.43	8.69	8.32	8.62	8.48	qfq	14,577,162	124,796,977	3.36%
2025-06-13	8.44	8.49	8.30	8.34	8.20	qfq	12,495,774	104,823,069	-1.42%
2025-06-12	8.45	8.50	8.36	8.46	8.32	qfq	11,117,864	93,633,503	0.00%
2025-06-11	8.49	8.57	8.42	8.46	8.32	qfq	6,133,158	52,215,303	0.36%
2025-06-10	8.62	8.66	8.34	8.43	8.29	qfq	11,720,329	99,303,992	-2.20%
2025-06-09	8.53	8.73	8.53	8.62	8.48	qfq	11,683,529	101,075,800	0.82%
2025-06-06	8.54	8.68	8.46	8.55	8.41	qfq	10,402,400	89,117,684	0.00%
2025-06-05	8.40	8.60	8.34	8.55	8.41	qfq	14,329,908	121,715,605	2.15%
2025-06-04	8.34	8.47	8.29	8.37	8.23	qfq	7,052,989	59,184,428	0.48%
2025-06-03	8.30	8.42	8.23	8.33	8.19	qfq	12,453,484	103,827,159	-0.36%
2025-05-30	8.61	8.61	8.34	8.36	8.22	qfq	14,150,733	119,344,297	-2.90%
2025-05-29	8.57	8.66	8.52	8.61	8.47	qfq	10,985,537	94,593,747	0.35%
2025-05-28	8.63	8.69	8.54	8.58	8.44	qfq	7,292,300	62,689,089	-0.58%
2025-05-27	8.70	8.72	8.60	8.63	8.49	qfq	7,421,046	64,208,627	-1.03%
2025-05-26	8.66	8.80	8.57	8.72	8.58	qfq	15,420,947	133,884,960	-0.34%
2025-05-23	8.77	8.95	8.74	8.75	8.61	qfq	12,763,074	112,806,129	-1.35%
2025-05-22	8.80	9.03	8.77	8.87	8.72	qfq	17,028,194	151,591,196	0.23%
2025-05-21	8.84	8.96	8.67	8.85	8.70	qfq	21,163,576	186,967,828	-0.34%
2025-05-20	8.53	8.91	8.42	8.88	8.73	qfq	22,330,503	195,506,934	4.47%
2025-05-19	8.50	8.59	8.40	8.50	8.36	qfq	10,379,394	87,980,790	0.00%
2025-05-16	8.48	8.65	8.45	8.50	8.36	qfq	8,275,300	70,734,998	0.24%
2025-05-15	8.45	8.57	8.39	8.48	8.34	qfq	13,761,281	116,625,414	0.00%
2025-05-14	8.59	8.62	8.40	8.48	8.34	qfq	22,529,120	191,805,084	-1.28%
2025-05-13	8.65	8.70	8.54	8.59	8.45	qfq	12,421,599	106,685,298	-2.28%
2025-05-12	8.75	8.86	8.69	8.79	8.44	qfq	12,916,960	113,153,016	0.46%
2025-05-09	8.74	8.82	8.63	8.75	8.40	qfq	16,446,360	143,842,726	0.46%
2025-05-08	8.56	8.80	8.50	8.71	8.36	qfq	18,923,117	164,814,879	1.75%
2025-05-07	8.60	8.67	8.44	8.56	8.22	qfq	22,076,128	188,855,553	1.18%
2025-05-06	8.41	8.58	8.41	8.46	8.12	qfq	19,844,640	168,103,046	1.20%
2025-04-30	8.25	8.41	8.18	8.36	8.02	qfq	20,727,810	171,810,453	1.33%
2025-04-29	8.04	8.33	8.04	8.25	7.92	qfq	20,827,577	170,923,874	2.48%
2025-04-28	8.49	8.50	8.05	8.05	7.73	qfq	21,522,800	176,738,917	-1.11%
2025-04-25	7.99	8.29	7.96	8.14	7.81	qfq	18,040,900	146,968,819	1.88%
2025-04-24	8.06	8.13	7.91	7.99	7.67	qfq	17,880,500	142,957,656	-0.87%
2025-04-23	7.90	8.13	7.88	8.06	7.74	qfq	20,853,126	167,765,916	2.68%
2025-04-22	7.91	7.93	7.75	7.85	7.53	qfq	13,252,076	103,696,704	-0.63%
2025-04-21	7.99	8.07	7.71	7.90	7.58	qfq	22,303,330	175,495,688	-1.25%
2025-04-18	7.51	8.12	7.49	8.00	7.68	qfq	34,396,951	270,486,524	6.52%
2025-04-17	7.42	7.73	7.41	7.51	7.21	qfq	16,203,321	123,131,267	0.27%
2025-04-16	7.61	7.66	7.30	7.49	7.19	qfq	22,720,561	168,855,441	-2.09%
2025-04-15	7.84	7.87	7.60	7.65	7.34	qfq	18,022,319	138,217,910	-2.05%
2025-04-14	7.93	8.01	7.76	7.81	7.50	qfq	21,328,900	167,277,183	-0.38%
2025-04-11	7.60	7.86	7.59	7.84	7.52	qfq	22,010,833	170,932,836	1.55%
2025-04-10	7.53	7.90	7.53	7.72	7.41	qfq	42,563,427	329,539,623	4.89%
2025-04-09	7.12	7.43	6.71	7.36	7.06	qfq	37,796,873	270,626,613	2.22%
2025-04-08	7.55	7.63	7.10	7.20	6.91	qfq	44,883,928	328,305,662	-5.88%
2025-04-07	7.92	8.15	7.65	7.65	7.34	qfq	21,298,353	165,151,951	-10.00%
2025-04-03	8.75	8.82	8.41	8.50	8.16	qfq	28,744,100	247,069,766	-3.85%
2025-04-02	8.84	9.10	8.80	8.84	8.48	qfq	21,396,653	190,934,413	0.00%
2025-04-01	8.99	9.06	8.79	8.84	8.48	qfq	27,526,830	243,936,925	-1.89%
2025-03-31	8.80	9.25	8.75	9.01	8.65	qfq	35,324,820	317,690,112	0.78%
2025-03-28	8.85	9.15	8.80	8.94	8.58	qfq	27,972,111	250,542,369	0.68%
2025-03-27	8.84	8.99	8.57	8.88	8.52	qfq	28,567,270	251,687,349	0.45%
2025-03-26	8.93	8.99	8.79	8.84	8.48	qfq	27,496,192	243,426,674	-1.45%
2025-03-25	9.29	9.35	8.93	8.97	8.61	qfq	33,354,310	303,272,953	-3.55%
2025-03-24	9.31	9.48	9.14	9.30	8.93	qfq	32,467,410	302,332,608	-1.27%
2025-03-21	9.15	9.57	9.15	9.42	9.04	qfq	53,293,272	500,369,357	2.95%
2025-03-20	9.49	9.58	9.10	9.15	8.78	qfq	52,287,357	484,179,483	-4.49%
2025-03-19	9.53	9.72	9.45	9.58	9.19	qfq	29,212,180	279,223,246	0.00%
2025-03-18	9.79	9.90	9.51	9.58	9.19	qfq	38,154,240	369,420,113	-2.04%
2025-03-17	9.48	9.80	9.31	9.78	9.39	qfq	50,238,933	482,419,259	4.04%
2025-03-14	9.85	9.87	9.27	9.40	9.02	qfq	73,072,221	688,890,266	-5.53%
2025-03-13	9.87	10.07	9.75	9.95	9.55	qfq	65,460,437	646,910,080	0.81%
2025-03-12	9.71	10.38	9.69	9.87	9.47	qfq	107,303,151	1,071,907,597	2.60%
2025-03-11	9.01	9.78	8.91	9.62	9.23	qfq	96,285,658	904,090,010	6.06%
2025-03-10	9.31	9.41	8.86	9.07	8.70	qfq	65,256,460	589,494,761	-1.95%
2025-03-07	9.14	9.35	8.94	9.25	8.88	qfq	118,277,605	1,084,284,995	1.20%
2025-03-06	8.38	9.14	8.35	9.14	8.77	qfq	118,791,435	1,061,561,284	9.99%
2025-03-05	8.25	8.50	8.10	8.31	7.98	qfq	71,786,529	594,012,283	2.59%
2025-03-04	7.68	8.19	7.60	8.10	7.77	qfq	69,458,324	553,861,830	4.65%
2025-03-03	8.01	8.06	7.69	7.74	7.43	qfq	59,709,931	469,819,859	-2.64%
2025-02-28	7.72	8.24	7.59	7.95	7.63	qfq	108,850,187	863,767,095	2.85%
2025-02-27	7.67	7.75	7.55	7.73	7.42	qfq	42,145,603	322,353,888	0.65%
2025-02-26	7.62	7.70	7.51	7.68	7.37	qfq	43,230,941	329,650,067	0.79%
2025-02-25	7.41	7.73	7.30	7.62	7.31	qfq	74,162,857	560,417,224	1.60%
2025-02-24	7.39	7.54	7.27	7.50	7.20	qfq	63,523,680	473,329,466	1.49%
2025-02-21	7.03	7.50	7.02	7.39	7.09	qfq	88,567,387	651,790,342	5.42%
2025-02-20	7.00	7.05	6.91	7.01	6.73	qfq	26,733,510	186,153,701	-0.28%
2025-02-19	6.92	7.03	6.90	7.03	6.75	qfq	23,629,830	164,763,323	1.30%
2025-02-18	7.10	7.15	6.93	6.94	6.66	qfq	24,729,120	174,284,511	-2.12%
2025-02-17	7.13	7.17	7.04	7.09	6.80	qfq	24,222,200	171,628,212	-0.56%
2025-02-14	7.10	7.16	7.07	7.13	6.84	qfq	17,729,523	126,163,889	0.28%
2025-02-13	7.26	7.27	7.09	7.11	6.82	qfq	29,824,476	213,528,589	-2.20%
2025-02-12	7.14	7.27	7.11	7.27	6.98	qfq	31,153,701	224,976,187	1.54%
2025-02-11	7.16	7.18	7.08	7.16	6.87	qfq	24,970,125	178,087,215	0.28%
2025-02-10	7.14	7.18	7.04	7.14	6.85	qfq	35,880,026	255,270,229	0.56%
2025-02-07	6.85	7.19	6.81	7.10	6.81	qfq	44,352,073	313,175,472	3.50%
2025-02-06	6.81	6.86	6.76	6.86	6.58	qfq	21,051,205	143,678,050	0.73%
2025-02-05	6.86	6.92	6.76	6.81	6.54	qfq	18,600,880	127,018,146	-0.29%
2025-01-27	7.00	7.03	6.83	6.83	6.55	qfq	19,008,280	131,291,250	-1.87%
2025-01-24	6.85	6.97	6.85	6.96	6.68	qfq	21,058,029	145,835,034	1.31%
2025-01-23	7.00	7.05	6.87	6.87	6.59	qfq	26,830,250	186,832,071	-0.87%
2025-01-22	6.95	7.05	6.89	6.93	6.65	qfq	20,408,803	141,840,237	-0.57%
2025-01-21	6.95	7.02	6.84	6.97	6.69	qfq	31,951,440	221,096,136	0.72%
2025-01-20	6.91	7.10	6.86	6.92	6.64	qfq	40,570,640	283,094,641	1.47%
2025-01-17	6.86	6.95	6.75	6.82	6.55	qfq	41,201,500	281,244,479	-1.45%
2025-01-16	6.53	7.16	6.53	6.92	6.64	qfq	73,809,063	514,987,255	6.30%
2025-01-15	6.65	6.65	6.47	6.51	6.25	qfq	21,074,400	137,342,694	-1.96%
2025-01-14	6.44	6.65	6.40	6.64	6.37	qfq	26,494,307	173,899,562	3.75%
2025-01-13	6.46	6.48	6.24	6.40	6.14	qfq	22,699,495	144,787,056	-1.54%
2025-01-10	6.91	6.95	6.50	6.50	6.24	qfq	47,322,001	315,717,541	-5.80%
2025-01-09	6.83	7.09	6.82	6.90	6.62	qfq	37,287,869	260,311,722	0.15%
2025-01-08	7.03	7.04	6.67	6.89	6.61	qfq	55,742,519	382,148,612	-3.23%
2025-01-07	6.87	7.13	6.82	7.12	6.83	qfq	48,570,307	340,247,228	3.64%
2025-01-06	6.72	7.14	6.71	6.87	6.59	qfq	53,172,875	367,520,180	0.44%
2025-01-03	7.16	7.40	6.80	6.84	6.56	qfq	77,206,110	549,165,224	-5.26%
2025-01-02	7.65	7.69	7.09	7.22	6.93	qfq	80,568,642	591,517,741	-5.99%
2024-12-31	8.18	8.27	7.60	7.68	7.37	qfq	144,283,831	1,130,905,505	-5.77%
2024-12-30	7.54	8.15	7.54	8.15	7.82	qfq	84,037,714	676,684,713	9.99%
2024-12-27	7.19	7.56	7.19	7.41	7.11	qfq	68,534,719	508,876,776	3.78%
2024-12-26	6.94	7.20	6.93	7.14	6.85	qfq	27,493,005	195,124,693	2.88%
2024-12-25	7.07	7.08	6.89	6.94	6.66	qfq	15,917,260	110,609,773	-1.56%
2024-12-24	6.95	7.13	6.93	7.05	6.77	qfq	16,835,320	118,693,821	1.88%
2024-12-23	7.01	7.13	6.91	6.92	6.64	qfq	15,482,725	108,524,256	-1.28%
2024-12-20	7.04	7.15	6.98	7.01	6.73	qfq	14,806,567	104,443,748	-0.57%
2024-12-19	6.89	7.06	6.86	7.05	6.77	qfq	17,583,501	122,562,571	1.59%
2024-12-18	6.96	7.01	6.92	6.94	6.66	qfq	9,661,740	67,278,415	0.14%
2024-12-17	7.01	7.04	6.91	6.93	6.65	qfq	13,376,675	93,235,853	-1.14%
2024-12-16	7.11	7.16	6.97	7.01	6.73	qfq	14,306,400	100,953,607	-0.99%
2024-12-13	7.28	7.32	7.07	7.08	6.79	qfq	22,468,577	160,933,946	-3.54%
2024-12-12	7.15	7.35	7.09	7.34	7.04	qfq	30,633,362	221,517,316	2.66%
2024-12-11	7.12	7.19	7.10	7.15	6.86	qfq	13,953,320	99,684,595	0.14%
2024-12-10	7.23	7.27	7.10	7.14	6.85	qfq	25,524,078	182,858,026	0.99%
2024-12-09	7.07	7.15	7.00	7.07	6.79	qfq	18,087,870	127,845,135	0.14%
2024-12-06	6.95	7.08	6.89	7.06	6.78	qfq	16,422,042	114,862,467	1.44%
2024-12-05	6.86	7.00	6.86	6.96	6.68	qfq	11,401,876	79,057,169	1.02%
2024-12-04	7.03	7.03	6.86	6.89	6.61	qfq	16,533,916	114,626,871	-1.99%
2024-12-03	7.06	7.09	6.96	7.03	6.75	qfq	16,823,680	118,088,032	-0.28%
2024-12-02	7.02	7.08	6.95	7.05	6.77	qfq	16,156,616	113,617,207	0.43%
2024-11-29	6.75	7.13	6.75	7.02	6.74	qfq	32,313,210	225,465,733	3.85%
2024-11-28	6.80	6.84	6.75	6.76	6.49	qfq	14,170,050	96,226,594	-0.59%
2024-11-27	6.70	6.80	6.57	6.80	6.53	qfq	19,390,367	129,646,264	1.34%
2024-11-26	6.79	6.84	6.69	6.71	6.44	qfq	15,426,004	104,077,237	-1.61%
2024-11-25	6.85	6.88	6.69	6.82	6.55	qfq	21,786,634	147,513,858	0.00%
2024-11-22	7.18	7.20	6.80	6.82	6.55	qfq	29,389,955	205,581,071	-5.15%
2024-11-21	7.18	7.35	7.12	7.19	6.90	qfq	21,105,789	152,387,821	-0.83%
2024-11-20	7.05	7.29	7.02	7.25	6.96	qfq	23,700,296	170,179,602	2.69%
2024-11-19	6.89	7.06	6.86	7.06	6.78	qfq	20,362,787	141,965,536	2.77%
2024-11-18	7.07	7.12	6.83	6.87	6.59	qfq	23,981,209	166,698,729	-2.41%
2024-11-15	7.14	7.24	7.02	7.04	6.76	qfq	18,921,808	135,121,891	-1.26%
2024-11-14	7.41	7.45	7.10	7.13	6.84	qfq	27,409,439	198,873,888	-3.78%
2024-11-13	7.34	7.50	7.27	7.41	7.11	qfq	34,097,508	251,856,949	0.95%
2024-11-12	7.27	7.58	7.24	7.34	7.04	qfq	45,983,984	337,194,962	1.38%
2024-11-11	7.12	7.25	7.10	7.24	6.95	qfq	18,878,324	135,743,658	1.12%
2024-11-08	7.33	7.35	7.12	7.16	6.87	qfq	26,240,850	189,419,032	-0.83%
2024-11-07	7.03	7.22	6.99	7.22	6.93	qfq	25,221,143	180,242,748	2.27%
2024-11-06	7.08	7.18	7.02	7.06	6.78	qfq	26,464,165	187,776,701	0.28%
2024-11-05	6.90	7.06	6.84	7.04	6.76	qfq	24,338,515	169,931,612	2.03%
2024-11-04	6.77	6.93	6.75	6.90	6.62	qfq	16,026,145	110,171,241	2.37%
2024-11-01	6.81	6.93	6.71	6.74	6.47	qfq	22,806,030	154,848,418	-1.46%
2024-10-31	6.92	6.94	6.80	6.84	6.56	qfq	21,920,538	150,403,062	-0.44%
2024-10-30	6.92	7.00	6.79	6.87	6.59	qfq	19,963,038	137,558,317	-0.72%
2024-10-29	7.10	7.16	6.91	6.92	6.64	qfq	24,348,402	170,627,583	-2.26%
2024-10-28	7.13	7.18	6.95	7.08	6.79	qfq	40,842,944	286,436,014	-1.39%
2024-10-25	6.96	7.18	6.95	7.18	6.89	qfq	20,800,803	147,993,154	3.01%
2024-10-24	7.01	7.04	6.94	6.97	6.69	qfq	14,175,923	98,913,673	-0.85%
2024-10-23	7.05	7.13	6.99	7.03	6.75	qfq	20,694,780	146,007,940	-0.57%
2024-10-22	6.85	7.07	6.81	7.07	6.79	qfq	24,033,508	167,240,833	3.36%
2024-10-21	6.95	6.98	6.80	6.84	6.56	qfq	26,270,428	180,398,581	-1.30%
2024-10-18	6.73	7.05	6.72	6.93	6.65	qfq	24,095,773	166,049,370	2.82%
2024-10-17	6.83	7.03	6.72	6.74	6.47	qfq	22,262,700	152,571,805	-1.32%
2024-10-16	6.68	6.94	6.68	6.83	6.55	qfq	16,431,670	112,075,351	1.04%
2024-10-15	6.92	6.99	6.76	6.76	6.49	qfq	17,031,390	116,842,460	-2.59%
2024-10-14	6.80	6.95	6.68	6.94	6.66	qfq	18,966,238	129,565,000	2.81%
2024-10-11	7.14	7.14	6.67	6.75	6.48	qfq	25,478,294	174,322,991	-5.06%
2024-10-10	7.13	7.39	7.03	7.11	6.82	qfq	23,339,729	167,990,674	0.28%
2024-10-09	7.65	7.65	7.09	7.09	6.80	qfq	44,550,092	327,526,627	-9.45%
2024-10-08	8.29	8.29	7.30	7.83	7.51	qfq	66,101,152	519,480,472	3.85%
2024-09-30	7.06	7.54	7.05	7.54	7.24	qfq	47,302,461	345,780,291	9.91%
2024-09-27	6.55	6.88	6.52	6.86	6.58	qfq	27,563,884	184,768,589	6.85%
2024-09-26	6.19	6.50	6.14	6.42	6.16	qfq	22,866,240	144,073,640	3.72%
2024-09-25	6.22	6.40	6.17	6.19	5.94	qfq	25,582,841	160,806,468	0.16%
2024-09-24	6.02	6.19	5.98	6.18	5.93	qfq	17,639,723	107,456,890	3.34%
2024-09-23	5.95	6.01	5.92	5.98	5.74	qfq	9,581,337	57,222,560	0.34%
2024-09-20	5.99	6.04	5.90	5.96	5.72	qfq	12,996,457	77,424,516	-0.17%
2024-09-19	5.86	6.04	5.82	5.97	5.73	qfq	16,142,520	96,047,153	2.58%
2024-09-18	5.81	5.86	5.75	5.82	5.59	qfq	8,674,605	50,336,037	-0.17%
2024-09-13	5.85	5.90	5.81	5.83	5.60	qfq	9,051,107	52,855,190	-0.85%
2024-09-12	5.87	5.98	5.83	5.88	5.64	qfq	12,028,214	71,297,074	0.00%
2024-09-11	5.75	5.90	5.72	5.88	5.64	qfq	13,012,175	76,084,805	1.91%
2024-09-10	5.70	5.79	5.65	5.77	5.54	qfq	9,191,173	52,577,698	0.87%
2024-09-09	5.75	5.84	5.69	5.72	5.49	qfq	11,835,823	68,078,480	-1.38%
2024-09-06	5.90	6.05	5.80	5.80	5.57	qfq	17,076,410	100,690,187	-1.53%
2024-09-05	5.86	5.93	5.78	5.89	5.65	qfq	22,617,389	132,405,616	-0.84%
2024-09-04	5.95	6.06	5.85	5.94	5.70	qfq	33,779,947	200,480,688	3.30%
2024-09-03	5.71	5.82	5.66	5.75	5.52	qfq	9,259,780	53,255,994	1.05%
2024-09-02	5.90	5.93	5.69	5.69	5.46	qfq	13,256,990	76,884,647	-3.72%
2024-08-30	5.76	5.99	5.69	5.91	5.67	qfq	21,672,702	127,357,035	2.60%
2024-08-29	5.62	5.79	5.58	5.76	5.53	qfq	14,822,720	85,039,928	2.67%
2024-08-28	5.51	5.66	5.49	5.61	5.38	qfq	9,545,770	53,400,473	1.26%
2024-08-27	5.69	5.69	5.51	5.54	5.32	qfq	15,314,361	85,206,385	-2.81%
2024-08-26	5.57	5.74	5.51	5.70	5.47	qfq	17,089,210	96,657,737	0.71%
2024-08-23	5.71	5.76	5.62	5.66	5.43	qfq	10,774,700	61,112,756	-1.22%
2024-08-22	5.86	5.90	5.73	5.73	5.50	qfq	9,401,070	54,419,807	-2.22%
2024-08-21	5.84	5.89	5.82	5.86	5.62	qfq	5,528,514	32,367,167	-0.17%
2024-08-20	6.00	6.03	5.83	5.87	5.63	qfq	11,296,250	66,632,104	-2.33%
2024-08-19	6.05	6.10	5.99	6.01	5.77	qfq	8,655,109	52,210,024	-0.50%
2024-08-16	6.13	6.16	6.04	6.04	5.80	qfq	7,890,470	48,083,320	-1.47%
2024-08-15	6.13	6.21	6.03	6.13	5.88	qfq	10,419,318	63,944,161	0.33%
2024-08-14	6.23	6.23	6.10	6.11	5.86	qfq	6,868,200	42,187,243	-1.29%
2024-08-13	6.14	6.19	6.10	6.19	5.94	qfq	6,395,900	39,317,894	0.81%
2024-08-12	6.20	6.24	6.11	6.14	5.89	qfq	6,888,221	42,412,633	-1.29%
2024-08-09	6.25	6.35	6.21	6.22	5.97	qfq	7,583,230	47,515,733	-0.80%
2024-08-08	6.22	6.33	6.14	6.27	6.02	qfq	11,928,580	74,474,208	0.32%
2024-08-07	6.19	6.32	6.18	6.25	6.00	qfq	12,868,301	80,439,968	0.97%
2024-08-06	6.08	6.25	6.08	6.19	5.94	qfq	14,652,369	90,341,186	2.65%
2024-08-05	6.18	6.26	6.02	6.03	5.79	qfq	16,088,730	98,474,130	-3.05%
2024-08-02	6.25	6.34	6.20	6.22	5.97	qfq	12,161,482	76,208,555	-0.48%
2024-08-01	6.37	6.39	6.22	6.25	6.00	qfq	13,631,301	85,650,247	-1.88%
2024-07-31	6.12	6.38	6.05	6.37	6.11	qfq	18,646,342	116,754,998	5.46%
2024-07-30	6.10	6.12	5.95	6.04	5.80	qfq	13,008,750	78,116,443	-0.98%
2024-07-29	6.18	6.20	6.08	6.10	5.85	qfq	8,105,087	49,501,233	-0.81%
2024-07-26	6.14	6.24	6.12	6.15	5.90	qfq	9,355,225	57,763,707	0.00%
2024-07-25	6.03	6.23	5.98	6.15	5.90	qfq	11,269,002	68,913,400	1.82%
2024-07-24	6.13	6.15	6.03	6.04	5.80	qfq	8,533,200	51,935,277	-1.63%
2024-07-23	6.27	6.28	6.12	6.14	5.89	qfq	8,532,336	53,002,443	-1.92%
2024-07-22	6.30	6.33	6.23	6.26	6.01	qfq	8,815,800	55,330,966	-0.48%
2024-07-19	6.30	6.34	6.24	6.29	6.04	qfq	8,089,700	50,894,360	-0.32%
2024-07-18	6.26	6.34	6.13	6.31	6.06	qfq	11,233,900	69,943,307	0.32%
2024-07-17	6.28	6.34	6.23	6.29	6.04	qfq	10,486,093	65,888,502	0.48%
2024-07-16	6.37	6.37	6.23	6.26	6.01	qfq	10,415,700	65,410,406	-1.57%
2024-07-15	6.51	6.51	6.33	6.36	6.10	qfq	12,861,000	82,061,841	-2.30%
2024-07-12	6.51	6.56	6.45	6.51	6.25	qfq	10,789,700	70,354,369	0.00%
2024-07-11	6.45	6.54	6.41	6.51	6.25	qfq	15,059,229	97,670,485	2.84%
2024-07-10	6.37	6.49	6.32	6.33	6.08	qfq	11,338,600	72,475,013	-0.78%
2024-07-09	6.29	6.43	6.21	6.38	6.12	qfq	15,445,810	97,847,969	1.59%
2024-07-08	6.53	6.54	6.20	6.28	6.03	qfq	20,764,720	130,957,093	-3.98%
2024-07-05	6.50	6.58	6.45	6.54	6.28	qfq	10,726,455	69,904,724	0.31%
2024-07-04	6.69	6.72	6.50	6.52	6.26	qfq	11,149,900	73,494,241	-2.40%
2024-07-03	6.76	6.81	6.67	6.68	6.41	qfq	8,827,433	59,310,618	-1.47%
2024-07-02	6.85	6.91	6.76	6.78	6.51	qfq	11,807,340	80,418,796	-1.17%
2024-07-01	6.84	6.90	6.72	6.86	6.58	qfq	14,290,935	97,220,262	0.00%
2024-06-28	6.79	6.96	6.78	6.86	6.58	qfq	15,655,265	107,681,011	1.18%
2024-06-27	7.05	7.05	6.77	6.78	6.51	qfq	19,466,736	133,255,245	-3.97%
2024-06-26	6.89	7.09	6.86	7.06	6.78	qfq	11,249,109	78,615,626	2.32%
2024-06-25	6.97	7.04	6.83	6.90	6.62	qfq	9,333,700	64,666,518	-1.00%
2024-06-24	7.21	7.21	6.95	6.97	6.69	qfq	13,932,617	98,195,140	-3.46%
2024-06-21	7.26	7.34	7.21	7.22	6.93	qfq	7,782,790	56,486,182	-0.55%
2024-06-20	7.48	7.51	7.23	7.26	6.97	qfq	15,259,535	112,114,149	-3.33%
2024-06-19	7.72	7.73	7.50	7.51	7.21	qfq	13,847,104	104,910,740	-2.47%
2024-06-18	7.68	7.76	7.64	7.70	7.39	qfq	11,593,400	89,232,899	-0.13%
2024-06-17	7.61	7.77	7.57	7.71	7.40	qfq	12,975,857	99,968,951	0.65%
2024-06-14	7.52	7.70	7.46	7.66	7.35	qfq	14,442,278	109,795,006	1.86%
2024-06-13	7.59	7.61	7.46	7.52	7.22	qfq	10,239,725	77,043,338	-0.92%
2024-06-12	7.65	7.67	7.55	7.59	7.28	qfq	10,883,208	82,758,360	-1.30%
2024-06-11	7.57	7.70	7.46	7.69	7.38	qfq	12,014,335	91,176,013	0.92%
2024-06-07	7.72	7.78	7.56	7.62	7.31	qfq	14,455,200	110,634,077	-0.78%
2024-06-06	7.87	7.91	7.62	7.68	7.37	qfq	18,661,934	144,469,439	-2.29%
2024-06-05	8.12	8.19	7.85	7.86	7.54	qfq	17,982,908	143,367,742	-2.84%
2024-06-04	7.89	8.10	7.77	8.09	7.76	qfq	24,036,793	191,169,203	1.89%
2024-06-03	8.06	8.07	7.85	7.94	7.62	qfq	24,713,657	195,855,529	-1.85%
2024-05-31	8.30	8.30	8.06	8.09	7.76	qfq	20,468,195	166,350,216	-1.58%
2024-05-30	8.23	8.37	8.17	8.22	7.89	qfq	24,283,000	200,302,188	0.12%
2024-05-29	8.27	8.37	8.16	8.21	7.88	qfq	22,594,867	186,581,857	-0.73%
2024-05-28	8.35	8.43	8.24	8.27	7.94	qfq	27,299,600	227,937,879	-1.19%
2024-05-27	8.60	8.73	8.26	8.37	8.03	qfq	36,032,296	301,647,969	-1.76%
2024-05-24	8.48	8.69	8.41	8.52	8.18	qfq	27,694,462	237,734,434	0.35%
2024-05-23	8.70	8.80	8.45	8.49	8.15	qfq	37,866,957	324,851,936	-3.41%
2024-05-22	8.58	8.84	8.55	8.79	8.44	qfq	54,900,187	477,624,678	1.74%
2024-05-21	8.56	8.85	8.49	8.64	8.29	qfq	74,429,418	644,344,951	-0.92%
2024-05-20	8.16	8.72	8.12	8.72	8.37	qfq	111,672,615	957,456,302	9.96%
2024-05-17	7.79	7.95	7.71	7.93	7.61	qfq	26,730,240	208,905,127	1.28%
2024-05-16	7.69	7.95	7.59	7.83	7.51	qfq	26,664,462	207,672,985	1.95%
2024-05-15	7.64	7.75	7.64	7.68	7.37	qfq	12,050,301	92,685,389	0.00%
2024-05-14	7.66	7.75	7.60	7.68	7.37	qfq	15,290,048	117,530,639	-2.54%
2024-05-13	7.73	7.97	7.62	7.88	7.32	qfq	24,016,327	188,474,705	1.42%
2024-05-10	7.90	7.90	7.71	7.77	7.22	qfq	12,583,100	97,950,239	-0.89%
2024-05-09	7.72	7.94	7.72	7.84	7.29	qfq	14,018,209	110,259,991	1.29%
2024-05-08	7.95	7.95	7.73	7.74	7.19	qfq	13,853,840	108,374,800	-2.76%
2024-05-07	7.88	7.97	7.81	7.96	7.40	qfq	17,406,414	137,376,556	1.02%
2024-05-06	7.90	7.99	7.83	7.88	7.32	qfq	18,241,239	144,082,105	1.03%
2024-04-30	7.86	7.92	7.73	7.80	7.25	qfq	16,934,260	132,151,878	-1.52%
2024-04-29	7.43	8.03	7.42	7.92	7.36	qfq	43,824,032	342,319,702	7.46%
2024-04-26	7.39	7.46	7.33	7.37	6.85	qfq	21,169,002	156,590,404	-0.54%
2024-04-25	7.34	7.44	7.31	7.41	6.89	qfq	9,486,907	70,179,877	0.54%
2024-04-24	7.22	7.38	7.17	7.37	6.85	qfq	10,782,168	78,663,898	1.94%
2024-04-23	7.30	7.36	7.20	7.23	6.72	qfq	8,315,570	60,411,062	-0.96%
2024-04-22	7.36	7.47	7.26	7.30	6.78	qfq	11,356,722	83,244,935	-0.95%
2024-04-19	7.43	7.45	7.27	7.37	6.85	qfq	11,950,614	87,796,614	-1.07%
2024-04-18	7.42	7.57	7.30	7.45	6.92	qfq	16,255,730	121,105,681	0.13%
2024-04-17	7.15	7.44	7.15	7.44	6.91	qfq	18,317,763	133,872,887	5.38%
2024-04-16	7.34	7.36	7.02	7.06	6.56	qfq	17,700,745	126,699,414	-4.08%
2024-04-15	7.34	7.55	7.27	7.36	6.84	qfq	19,333,998	142,992,568	-0.54%
2024-04-12	7.47	7.57	7.37	7.40	6.88	qfq	15,709,467	117,021,670	-1.60%
2024-04-11	7.36	7.63	7.30	7.52	6.99	qfq	20,172,954	151,833,818	1.62%
2024-04-10	7.60	7.63	7.31	7.40	6.88	qfq	17,142,286	127,553,151	-3.52%
2024-04-09	7.45	7.67	7.45	7.67	7.13	qfq	12,184,068	92,392,867	2.82%
2024-04-08	7.60	7.64	7.45	7.46	6.93	qfq	13,042,872	98,165,932	-2.23%
2024-04-03	7.79	7.80	7.62	7.63	7.09	qfq	18,213,801	139,867,612	-2.55%
2024-04-02	8.00	8.04	7.72	7.83	7.28	qfq	25,783,759	201,825,281	-2.00%
2024-04-01	7.75	8.09	7.74	7.99	7.42	qfq	29,905,933	238,136,495	4.44%
2024-03-29	7.59	7.68	7.53	7.65	7.11	qfq	13,728,705	104,435,295	0.92%
2024-03-28	7.43	7.65	7.40	7.58	7.04	qfq	19,180,125	144,736,577	1.88%
2024-03-27	7.76	7.78	7.43	7.44	6.91	qfq	17,916,213	135,955,375	-4.00%
2024-03-26	7.64	7.82	7.62	7.75	7.20	qfq	22,543,758	174,176,648	1.04%
2024-03-25	7.89	7.97	7.65	7.67	7.13	qfq	27,423,003	214,712,745	-3.76%
2024-03-22	8.19	8.22	7.95	7.97	7.41	qfq	29,214,979	234,878,451	-3.16%
2024-03-21	8.24	8.27	8.14	8.23	7.65	qfq	26,633,497	218,580,622	0.00%
2024-03-20	8.35	8.36	8.11	8.23	7.65	qfq	40,497,411	332,464,538	-1.08%
2024-03-19	8.52	8.53	8.32	8.32	7.73	qfq	60,239,759	506,456,148	-3.70%
2024-03-18	8.60	8.69	8.21	8.64	8.03	qfq	84,781,914	711,921,707	0.58%
2024-03-15	7.98	8.62	7.97	8.59	7.98	qfq	73,873,228	615,084,178	6.97%
2024-03-14	7.83	8.45	7.72	8.03	7.46	qfq	48,492,337	392,089,250	2.42%
2024-03-13	7.80	7.96	7.79	7.84	7.29	qfq	11,863,605	93,384,334	0.38%
2024-03-12	7.89	7.90	7.70	7.81	7.26	qfq	16,246,179	126,424,421	-0.26%
2024-03-11	7.60	7.84	7.60	7.83	7.28	qfq	18,579,941	143,568,913	3.43%
2024-03-08	7.58	7.63	7.45	7.57	7.03	qfq	9,558,795	72,253,399	0.40%
2024-03-07	7.71	7.78	7.53	7.54	7.01	qfq	12,340,779	94,196,411	-2.58%
2024-03-06	7.60	7.88	7.57	7.74	7.19	qfq	11,928,042	92,056,646	1.84%
2024-03-05	7.69	7.72	7.55	7.60	7.06	qfq	11,939,700	91,023,486	-1.81%
2024-03-04	7.74	7.81	7.64	7.74	7.19	qfq	12,389,633	95,733,745	0.65%
2024-03-01	7.64	7.73	7.56	7.69	7.15	qfq	12,653,726	96,933,832	0.65%
2024-02-29	7.33	7.65	7.30	7.64	7.10	qfq	13,249,970	100,229,390	3.38%
2024-02-28	7.77	7.92	7.37	7.39	6.87	qfq	22,100,322	169,318,304	-4.27%
2024-02-27	7.48	7.72	7.42	7.72	7.17	qfq	12,760,244	97,024,855	2.80%
2024-02-26	7.43	7.65	7.40	7.51	6.98	qfq	15,842,183	118,978,487	1.08%
2024-02-23	7.44	7.44	7.25	7.43	6.90	qfq	15,460,240	113,393,178	0.81%
2024-02-22	7.38	7.47	7.29	7.37	6.85	qfq	13,609,799	100,049,209	-0.14%
2024-02-21	7.17	7.63	7.10	7.38	6.86	qfq	16,943,711	125,674,452	2.50%
2024-02-20	7.32	7.32	7.08	7.20	6.69	qfq	15,818,720	113,309,818	-2.04%
2024-02-19	7.30	7.54	7.29	7.35	6.83	qfq	22,932,089	169,687,848	1.38%
2024-02-08	7.08	7.35	6.95	7.25	6.74	qfq	33,585,180	240,654,030	2.69%
2024-02-07	6.61	7.17	6.60	7.06	6.56	qfq	33,460,236	234,408,696	6.97%
2024-02-06	6.11	6.72	6.00	6.60	6.13	qfq	28,096,190	180,039,017	6.45%
2024-02-05	6.58	6.70	6.00	6.20	5.76	qfq	23,723,755	149,184,922	-5.78%
2024-02-02	6.85	6.98	6.40	6.58	6.11	qfq	15,669,014	104,894,319	-4.08%
2024-02-01	6.95	7.05	6.74	6.86	6.37	qfq	17,053,802	117,566,747	-1.72%
2024-01-31	7.20	7.29	6.97	6.98	6.49	qfq	12,327,074	87,373,433	-3.46%
2024-01-30	7.41	7.53	7.20	7.23	6.72	qfq	10,817,996	79,847,702	-2.43%
2024-01-29	7.74	7.77	7.40	7.41	6.89	qfq	11,723,942	88,082,720	-3.77%
2024-01-26	7.75	7.93	7.66	7.70	7.16	qfq	12,900,963	100,400,265	-1.03%
2024-01-25	7.61	7.81	7.45	7.78	7.23	qfq	15,678,888	120,323,493	1.97%
2024-01-24	7.75	7.75	7.37	7.63	7.09	qfq	14,922,061	112,556,906	-0.65%
2024-01-23	7.48	7.75	7.35	7.68	7.14	qfq	21,015,974	159,723,841	3.23%
2024-01-22	7.90	7.90	7.37	7.44	6.91	qfq	24,229,553	184,873,437	-6.18%
2024-01-19	8.12	8.25	7.93	7.93	7.37	qfq	14,515,720	116,842,043	-2.46%
2024-01-18	8.10	8.18	7.87	8.13	7.55	qfq	21,181,654	169,948,083	-0.37%
2024-01-17	8.31	8.34	8.14	8.16	7.58	qfq	25,990,586	213,777,886	-2.51%
2024-01-16	8.55	8.62	8.17	8.37	7.78	qfq	44,090,116	367,468,221	-4.01%
2024-01-15	8.40	9.09	8.28	8.72	8.10	qfq	32,290,107	280,668,989	3.56%
2024-01-12	8.42	8.60	8.42	8.42	7.82	qfq	7,417,377	62,936,381	-0.59%
2024-01-11	8.27	8.50	8.22	8.47	7.87	qfq	9,415,424	79,004,521	2.17%
2024-01-10	8.28	8.45	8.11	8.29	7.70	qfq	9,278,850	77,113,946	0.48%
2024-01-09	8.25	8.41	8.16	8.25	7.67	qfq	9,699,520	80,180,936	0.12%
2024-01-08	8.45	8.45	8.24	8.24	7.66	qfq	8,648,341	72,090,395	-1.67%
2024-01-05	8.58	8.74	8.35	8.38	7.79	qfq	9,811,217	83,537,465	-2.44%
2024-01-04	8.76	8.76	8.56	8.59	7.98	qfq	8,645,706	74,346,525	-1.49%
2024-01-03	8.81	8.88	8.62	8.72	8.10	qfq	10,647,118	93,090,976	-0.80%
2024-01-02	8.86	8.88	8.77	8.79	8.17	qfq	9,567,247	84,391,199	-0.45%
2023-12-29	8.75	8.86	8.70	8.83	8.21	qfq	8,909,055	78,457,052	1.15%
2023-12-28	8.37	8.77	8.28	8.73	8.11	qfq	18,700,215	161,053,217	3.80%
2023-12-27	8.46	8.51	8.29	8.41	7.82	qfq	9,957,346	83,367,514	-1.18%
2023-12-26	8.65	8.65	8.44	8.51	7.91	qfq	7,448,794	63,478,596	-1.16%
2023-12-25	8.48	8.62	8.41	8.61	8.00	qfq	6,734,976	57,585,613	1.06%
2023-12-22	8.51	8.65	8.37	8.52	7.92	qfq	8,744,920	74,474,955	0.35%
2023-12-21	8.30	8.58	8.23	8.49	7.89	qfq	10,212,305	85,860,889	2.29%
2023-12-20	8.52	8.52	8.30	8.30	7.71	qfq	6,078,347	50,955,531	-2.24%
2023-12-19	8.47	8.57	8.41	8.49	7.89	qfq	5,576,216	47,302,803	0.12%
2023-12-18	8.60	8.66	8.46	8.48	7.88	qfq	7,134,450	60,792,049	-1.74%
2023-12-15	8.68	8.79	8.61	8.63	8.02	qfq	6,643,630	57,744,261	-0.92%
2023-12-14	8.80	8.85	8.70	8.71	8.09	qfq	5,025,460	44,081,148	-0.34%
2023-12-13	8.80	8.80	8.62	8.74	8.12	qfq	5,823,430	50,931,434	-0.79%
2023-12-12	8.79	8.85	8.75	8.81	8.19	qfq	6,390,944	56,214,430	0.23%
2023-12-11	8.68	8.82	8.55	8.79	8.17	qfq	8,358,682	72,655,798	1.27%
2023-12-08	8.80	8.85	8.68	8.68	8.07	qfq	7,097,723	62,105,255	-0.80%
2023-12-07	8.88	8.89	8.67	8.75	8.13	qfq	7,749,085	67,711,344	-1.35%
2023-12-06	8.84	9.00	8.80	8.87	8.24	qfq	6,961,905	62,050,406	0.68%
2023-12-05	8.99	9.01	8.81	8.81	8.19	qfq	9,282,272	82,652,977	-2.11%
2023-12-04	9.11	9.15	8.99	9.00	8.36	qfq	7,420,685	67,122,055	-1.21%
2023-12-01	9.17	9.19	9.01	9.11	8.47	qfq	8,931,838	81,167,832	-0.65%
2023-11-30	9.27	9.31	9.12	9.17	8.52	qfq	8,435,690	77,434,899	-1.29%
2023-11-29	9.41	9.47	9.22	9.29	8.63	qfq	7,661,200	71,420,827	-1.28%
2023-11-28	9.25	9.45	9.20	9.41	8.74	qfq	8,780,929	82,270,673	1.62%
2023-11-27	9.25	9.31	9.18	9.26	8.61	qfq	8,264,284	76,390,754	0.65%
2023-11-24	9.35	9.38	9.17	9.20	8.55	qfq	7,364,237	67,952,109	-1.81%
2023-11-23	9.20	9.38	9.17	9.37	8.71	qfq	9,474,145	88,104,901	1.74%
2023-11-22	9.46	9.50	9.21	9.21	8.56	qfq	13,362,802	124,261,564	-2.75%
2023-11-21	9.61	9.64	9.46	9.47	8.80	qfq	11,940,518	113,933,961	-1.15%
2023-11-20	9.67	9.70	9.37	9.58	8.90	qfq	11,304,101	108,000,554	-0.73%
2023-11-17	9.60	9.69	9.50	9.65	8.97	qfq	6,504,606	62,533,111	0.42%
2023-11-16	9.76	9.78	9.60	9.61	8.93	qfq	7,479,720	72,185,914	-1.74%
2023-11-15	9.60	9.85	9.60	9.78	9.09	qfq	11,565,852	112,482,825	2.84%
2023-11-14	9.50	9.57	9.43	9.51	8.84	qfq	6,964,712	66,134,616	0.32%
2023-11-13	9.53	9.55	9.36	9.48	8.81	qfq	8,044,411	75,913,092	-0.11%
2023-11-10	9.60	9.61	9.46	9.49	8.82	qfq	7,013,315	66,597,889	-1.15%
2023-11-09	9.65	9.68	9.53	9.60	8.92	qfq	7,329,920	70,374,690	-0.83%
2023-11-08	9.66	9.71	9.59	9.68	9.00	qfq	5,982,016	57,820,970	0.21%
2023-11-07	9.70	9.71	9.53	9.66	8.98	qfq	8,120,714	78,322,682	-0.10%
2023-11-06	9.50	9.74	9.50	9.67	8.99	qfq	11,016,996	106,350,905	2.33%
2023-11-03	9.23	9.54	9.23	9.45	8.78	qfq	9,785,994	92,512,281	2.49%
2023-11-02	9.45	9.50	9.21	9.22	8.57	qfq	8,871,600	82,826,185	-2.33%
2023-11-01	9.55	9.60	9.38	9.44	8.77	qfq	10,737,058	101,442,294	-0.63%
2023-10-31	9.82	9.83	9.42	9.50	8.83	qfq	14,249,868	135,905,776	-3.06%
2023-10-30	9.70	9.92	9.61	9.80	9.11	qfq	11,351,960	110,703,168	-1.21%
2023-10-27	9.65	9.96	9.53	9.92	9.22	qfq	7,675,365	75,137,015	2.37%
2023-10-26	9.47	9.72	9.40	9.69	9.00	qfq	6,654,860	63,611,957	1.04%
2023-10-25	9.65	9.82	9.55	9.59	8.91	qfq	7,461,310	72,116,951	0.00%
2023-10-24	9.72	9.84	9.54	9.59	8.91	qfq	10,767,680	103,576,339	-1.74%
2023-10-23	9.91	9.95	9.68	9.76	9.07	qfq	6,458,650	63,347,789	-2.01%
2023-10-20	9.91	10.14	9.85	9.96	9.26	qfq	5,933,222	59,369,597	0.00%
2023-10-19	10.05	10.14	9.90	9.96	9.26	qfq	7,655,987	76,589,206	-1.09%
2023-10-18	10.26	10.26	10.06	10.07	9.36	qfq	5,898,330	59,664,378	-1.85%
2023-10-17	10.42	10.44	10.17	10.26	9.53	qfq	9,121,380	93,556,136	-0.58%
2023-10-16	10.78	10.78	10.26	10.32	9.59	qfq	14,796,633	153,907,962	-4.27%
2023-10-13	10.86	10.89	10.61	10.78	10.02	qfq	5,756,672	61,716,237	-1.19%
2023-10-12	10.86	11.02	10.79	10.91	10.14	qfq	5,499,378	60,008,522	1.11%
2023-10-11	10.96	10.98	10.75	10.79	10.03	qfq	6,768,275	73,530,171	-1.28%
2023-10-10	10.96	11.04	10.71	10.93	10.16	qfq	10,488,630	113,876,570	-0.55%
2023-10-09	11.19	11.27	10.96	10.99	10.21	qfq	7,315,500	80,923,224	-1.79%
2023-09-28	11.09	11.27	11.09	11.19	10.40	qfq	6,126,300	68,556,779	1.08%
2023-09-27	10.70	11.20	10.64	11.07	10.29	qfq	12,662,733	139,662,349	3.36%
2023-09-26	10.78	10.85	10.66	10.71	9.95	qfq	4,585,140	49,206,158	-0.74%
2023-09-25	10.76	10.85	10.70	10.79	10.03	qfq	4,516,500	48,634,577	0.19%
2023-09-22	10.59	10.81	10.55	10.77	10.01	qfq	4,336,400	46,447,771	1.70%
2023-09-21	10.64	10.73	10.54	10.59	9.84	qfq	3,405,200	36,170,226	-0.47%
2023-09-20	10.73	10.79	10.64	10.64	9.89	qfq	4,272,080	45,640,885	-0.93%
2023-09-19	10.88	10.95	10.73	10.74	9.98	qfq	5,182,872	55,905,405	-1.65%
2023-09-18	10.70	11.04	10.62	10.92	10.15	qfq	5,940,190	64,770,874	1.49%
2023-09-15	10.77	10.86	10.67	10.76	10.00	qfq	4,549,457	48,897,714	-0.37%
2023-09-14	10.95	10.95	10.73	10.80	10.04	qfq	5,910,340	63,840,855	-0.83%
2023-09-13	11.06	11.13	10.85	10.89	10.12	qfq	5,983,158	65,324,779	-1.63%
2023-09-12	11.04	11.16	10.94	11.07	10.29	qfq	4,704,534	52,011,985	0.18%
2023-09-11	11.00	11.13	10.85	11.05	10.27	qfq	7,061,260	77,727,975	1.10%
2023-09-08	11.05	11.15	10.84	10.93	10.16	qfq	7,660,566	84,189,879	-1.26%
2023-09-07	11.31	11.31	11.06	11.07	10.29	qfq	5,577,030	62,070,856	-1.77%
2023-09-06	11.38	11.38	11.22	11.27	10.47	qfq	3,943,050	44,478,739	-0.88%
2023-09-05	11.38	11.48	11.31	11.37	10.57	qfq	5,488,694	62,497,706	0.09%
2023-09-04	11.39	11.60	11.31	11.36	10.56	qfq	6,837,282	78,028,730	0.44%
2023-09-01	11.22	11.39	11.22	11.31	10.51	qfq	5,352,330	60,550,105	0.44%
2023-08-31	11.28	11.36	11.17	11.26	10.46	qfq	5,383,841	60,657,338	-0.62%
2023-08-30	11.22	11.41	11.22	11.33	10.53	qfq	8,051,422	91,145,277	0.98%
2023-08-29	10.66	11.33	10.55	11.22	10.43	qfq	14,044,392	155,669,403	5.85%
2023-08-28	11.04	11.22	10.58	10.60	9.85	qfq	10,489,306	114,163,110	0.76%
2023-08-25	10.73	10.73	10.46	10.52	9.78	qfq	5,159,677	54,517,166	-0.75%
2023-08-24	10.66	10.74	10.58	10.60	9.85	qfq	4,300,960	45,869,370	-0.47%
2023-08-23	10.93	11.00	10.62	10.65	9.90	qfq	6,560,158	70,521,817	-3.01%
2023-08-22	10.99	11.12	10.71	10.98	10.20	qfq	8,689,786	94,810,205	0.83%
2023-08-21	11.08	11.23	10.89	10.89	10.12	qfq	9,351,630	103,009,139	-2.07%
2023-08-18	11.45	11.54	11.09	11.12	10.33	qfq	7,697,597	86,667,109	-2.46%
2023-08-17	11.18	11.48	11.06	11.40	10.59	qfq	9,386,360	106,316,545	1.51%
2023-08-16	11.48	11.48	11.16	11.23	10.44	qfq	9,240,830	104,052,901	-1.84%
2023-08-15	11.66	11.95	11.25	11.44	10.63	qfq	19,834,487	230,208,436	-1.80%
2023-08-14	11.49	11.72	11.38	11.65	10.83	qfq	22,447,520	259,405,437	2.92%
2023-08-11	11.57	11.73	11.31	11.32	10.52	qfq	7,671,751	87,837,114	-2.08%
2023-08-10	11.44	11.56	11.35	11.56	10.74	qfq	4,904,579	56,289,698	1.58%
2023-08-09	11.53	11.53	11.34	11.38	10.58	qfq	3,559,734	40,617,140	-0.78%
2023-08-08	11.48	11.57	11.42	11.47	10.66	qfq	3,067,060	35,179,369	-0.09%
2023-08-07	11.57	11.64	11.38	11.48	10.67	qfq	4,898,853	56,182,878	-0.78%
2023-08-04	11.65	11.78	11.50	11.57	10.75	qfq	4,481,920	52,009,772	-0.26%
2023-08-03	11.60	11.74	11.50	11.60	10.78	qfq	7,446,477	86,490,000	-0.43%
2023-08-02	11.55	11.86	11.53	11.65	10.83	qfq	8,135,408	95,202,387	0.52%
2023-08-01	11.58	11.68	11.50	11.59	10.77	qfq	7,660,919	88,571,693	-0.09%
2023-07-31	11.44	11.71	11.43	11.60	10.78	qfq	9,417,380	109,503,256	1.49%
2023-07-28	11.28	11.47	11.20	11.43	10.62	qfq	7,869,425	89,363,311	1.33%
2023-07-27	11.36	11.51	11.23	11.28	10.48	qfq	5,926,730	67,220,641	-1.05%
2023-07-26	11.69	11.80	11.35	11.40	10.59	qfq	10,955,469	125,526,434	-2.31%
2023-07-25	10.96	11.75	10.90	11.67	10.84	qfq	33,785,346	385,730,581	9.07%
2023-07-24	10.82	10.82	10.61	10.70	9.94	qfq	3,446,700	36,859,942	-0.93%
2023-07-21	10.76	10.91	10.62	10.80	10.04	qfq	5,310,450	57,288,920	0.00%
2023-07-20	10.85	10.96	10.76	10.80	10.04	qfq	5,444,588	59,257,872	-0.46%
2023-07-19	10.99	11.06	10.78	10.85	10.08	qfq	9,323,160	101,617,845	-1.63%
2023-07-18	11.07	11.17	10.91	11.03	10.25	qfq	6,958,311	76,750,482	-0.81%