SECURITY DETAIL · RAW DATA

光洋股份002708.SZ

ASZSECNYSTOCK

最近收盘价9.792026-07-17

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）23,697,008

成交额（元）238,080,520

日线记录718

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 718 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 718 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.47	10.51	9.61	9.79	9.79	qfq	23,697,008	238,080,520	-6.76%
2026-07-16	10.40	11.20	10.27	10.50	10.50	qfq	24,278,494	261,045,243	0.00%
2026-07-15	10.69	10.84	10.41	10.50	10.50	qfq	14,062,000	148,875,879	-2.60%
2026-07-14	10.07	10.83	9.94	10.78	10.78	qfq	26,247,272	273,392,469	6.00%
2026-07-13	11.23	11.23	10.17	10.17	10.17	qfq	26,012,900	273,022,506	-10.00%
2026-07-10	11.30	11.77	11.18	11.30	11.30	qfq	23,389,020	267,931,036	-0.18%
2026-07-09	11.30	11.63	10.91	11.32	11.32	qfq	23,547,202	263,965,602	-0.79%
2026-07-08	12.33	12.38	11.40	11.41	11.41	qfq	28,901,140	337,000,768	-7.61%
2026-07-07	12.95	13.38	12.32	12.35	12.35	qfq	28,577,516	363,266,153	-5.15%
2026-07-06	13.87	13.94	13.00	13.02	13.02	qfq	39,004,714	524,568,727	-4.89%
2026-07-03	12.97	14.27	12.95	13.69	13.69	qfq	59,353,097	819,355,383	5.55%
2026-07-02	12.78	13.79	12.65	12.97	12.97	qfq	35,370,540	469,460,985	0.78%
2026-07-01	13.10	13.42	12.80	12.87	12.87	qfq	25,208,900	328,204,779	-2.43%
2026-06-30	12.65	13.42	12.50	13.19	13.19	qfq	25,403,911	331,193,446	4.27%
2026-06-29	13.32	13.38	12.10	12.65	12.65	qfq	33,327,408	422,638,644	-5.39%
2026-06-26	14.01	14.23	13.35	13.37	13.37	qfq	27,064,357	370,200,470	-4.50%
2026-06-25	14.83	14.87	13.88	14.00	14.00	qfq	28,582,300	407,161,409	-5.60%
2026-06-24	14.78	15.12	14.30	14.83	14.83	qfq	23,660,600	349,494,860	-0.60%
2026-06-23	14.92	15.50	14.81	14.92	14.92	qfq	29,204,485	441,266,371	-0.40%
2026-06-22	15.14	15.49	14.28	14.98	14.98	qfq	41,296,500	614,091,725	-1.32%
2026-06-18	14.17	15.42	14.16	15.18	15.18	qfq	46,053,297	690,682,957	7.43%
2026-06-17	13.87	14.59	13.75	14.13	14.13	qfq	29,393,198	415,881,654	1.36%
2026-06-16	13.39	14.21	13.23	13.94	13.94	qfq	31,543,812	436,419,906	3.95%
2026-06-15	13.16	13.72	13.11	13.41	13.41	qfq	29,605,000	396,657,095	2.37%
2026-06-12	13.99	14.40	13.04	13.10	13.10	qfq	35,481,400	479,709,689	-5.00%
2026-06-11	14.12	14.56	13.59	13.79	13.79	qfq	30,399,662	423,773,186	-3.16%
2026-06-10	14.45	14.54	13.79	14.24	14.24	qfq	34,313,822	486,576,294	-3.13%
2026-06-09	15.14	15.43	14.45	14.70	14.70	qfq	43,984,900	646,830,855	-2.58%
2026-06-08	15.24	15.83	14.94	15.09	15.09	qfq	58,555,642	900,537,845	-4.85%
2026-06-05	14.28	15.86	14.23	15.86	15.86	qfq	61,524,258	946,710,524	9.99%
2026-06-04	13.94	14.97	13.87	14.42	14.42	qfq	30,258,222	438,709,543	2.41%
2026-06-03	13.40	14.60	13.17	14.08	14.08	qfq	30,564,102	425,280,315	5.15%
2026-06-02	13.72	13.80	13.27	13.39	13.39	qfq	16,125,500	217,366,058	-1.54%
2026-06-01	13.61	14.12	13.43	13.60	13.60	qfq	18,915,084	260,148,727	-0.73%
2026-05-29	14.85	14.95	13.58	13.70	13.70	qfq	27,107,929	382,211,257	-7.87%
2026-05-28	15.12	15.28	14.59	14.87	14.87	qfq	22,863,400	340,246,173	-1.65%
2026-05-27	15.65	15.68	15.05	15.12	15.12	qfq	22,200,600	339,816,810	-4.00%
2026-05-26	15.69	16.15	15.41	15.75	15.75	qfq	26,339,272	412,145,618	0.96%
2026-05-25	15.99	16.35	15.40	15.60	15.60	qfq	25,748,962	403,423,054	-2.38%
2026-05-22	15.40	16.05	15.11	15.98	15.98	qfq	30,842,253	485,126,563	4.58%
2026-05-21	15.47	16.30	15.27	15.28	15.28	qfq	32,732,900	516,118,370	-0.65%
2026-05-20	15.48	15.56	15.08	15.38	15.38	qfq	26,577,100	407,390,612	-2.10%
2026-05-19	16.32	16.50	15.58	15.71	15.71	qfq	33,909,000	538,016,189	-0.70%
2026-05-18	15.41	16.08	15.26	15.82	15.82	qfq	27,480,986	431,591,387	1.87%
2026-05-15	15.25	15.98	14.92	15.53	15.53	qfq	33,769,649	523,116,838	0.78%
2026-05-14	15.83	16.07	15.34	15.41	15.41	qfq	25,125,100	392,519,778	-2.78%
2026-05-13	15.47	15.94	15.32	15.85	15.85	qfq	30,880,800	484,802,324	1.15%
2026-05-12	15.34	15.76	15.08	15.67	15.67	qfq	41,834,185	645,037,951	2.28%
2026-05-11	14.30	15.76	14.20	15.32	15.32	qfq	58,173,260	876,312,021	6.91%
2026-05-08	13.79	14.41	13.76	14.33	14.33	qfq	27,284,365	386,938,060	2.72%
2026-05-07	13.51	14.13	13.41	13.95	13.95	qfq	24,586,165	340,564,908	3.26%
2026-05-06	13.34	13.64	13.30	13.51	13.51	qfq	15,625,900	210,342,247	1.27%
2026-04-30	13.13	13.50	13.13	13.34	13.34	qfq	13,288,114	176,924,116	1.29%
2026-04-29	13.15	13.43	13.11	13.17	13.17	qfq	13,163,800	174,645,855	0.00%
2026-04-28	13.48	13.48	13.11	13.17	13.17	qfq	13,573,528	179,396,770	-2.52%
2026-04-27	13.02	13.76	12.95	13.51	13.51	qfq	19,244,610	258,354,847	3.84%
2026-04-24	13.22	13.22	12.84	13.01	13.01	qfq	14,103,700	183,151,894	-1.59%
2026-04-23	13.57	13.57	13.14	13.22	13.22	qfq	17,706,134	235,398,311	-2.58%
2026-04-22	13.52	13.70	13.45	13.57	13.57	qfq	19,416,610	263,673,668	0.00%
2026-04-21	13.48	13.95	13.36	13.57	13.57	qfq	31,918,296	436,650,686	-0.88%
2026-04-20	14.51	14.51	13.40	13.69	13.69	qfq	60,316,616	825,946,726	-7.00%
2026-04-17	14.02	14.98	13.60	14.72	14.72	qfq	55,131,900	802,975,296	6.82%
2026-04-16	13.22	14.16	13.22	13.78	13.78	qfq	31,939,685	442,608,009	5.03%
2026-04-15	13.32	13.48	13.05	13.12	13.12	qfq	12,770,138	169,526,742	-1.06%
2026-04-14	13.39	13.40	13.14	13.26	13.26	qfq	12,414,600	164,382,501	0.45%
2026-04-13	13.37	13.64	13.15	13.20	13.20	qfq	19,827,900	263,952,150	-1.71%
2026-04-10	13.60	13.86	13.41	13.43	13.43	qfq	32,028,710	437,368,090	-0.44%
2026-04-09	12.64	13.90	12.58	13.49	13.49	qfq	47,431,024	637,490,557	5.47%
2026-04-08	12.03	12.79	11.95	12.79	12.79	qfq	20,196,848	250,503,862	9.97%
2026-04-07	11.31	11.88	11.26	11.63	11.63	qfq	9,011,376	104,671,199	3.56%
2026-04-03	11.65	11.69	11.21	11.23	11.23	qfq	5,928,900	67,270,144	-3.27%
2026-04-02	11.94	11.94	11.52	11.61	11.61	qfq	6,161,400	72,076,547	-2.68%
2026-04-01	11.88	12.15	11.86	11.93	11.93	qfq	7,490,200	89,700,809	1.79%
2026-03-31	11.95	11.97	11.70	11.72	11.72	qfq	6,666,100	78,764,626	-1.51%
2026-03-30	11.71	11.96	11.66	11.90	11.90	qfq	4,935,700	58,321,177	-0.25%
2026-03-27	11.50	12.02	11.47	11.93	11.93	qfq	6,536,331	77,218,572	2.49%
2026-03-26	11.79	11.87	11.58	11.64	11.64	qfq	5,865,700	68,726,936	-1.52%
2026-03-25	11.56	11.83	11.51	11.82	11.82	qfq	6,988,008	82,174,612	2.25%
2026-03-24	11.64	11.69	11.22	11.56	11.56	qfq	8,498,574	97,246,168	1.76%
2026-03-23	11.80	11.96	11.22	11.36	11.36	qfq	13,696,088	158,817,647	-5.65%
2026-03-20	12.51	12.57	12.01	12.04	12.04	qfq	8,723,300	106,709,239	-3.29%
2026-03-19	12.63	12.68	12.41	12.45	12.45	qfq	7,234,500	90,683,877	-2.58%
2026-03-18	12.62	12.81	12.55	12.78	12.78	qfq	4,880,400	61,822,808	1.27%
2026-03-17	12.98	13.02	12.58	12.62	12.62	qfq	7,344,900	94,141,559	-2.47%
2026-03-16	12.72	12.96	12.61	12.94	12.94	qfq	6,932,800	88,840,541	1.81%
2026-03-13	12.85	12.95	12.68	12.71	12.71	qfq	8,059,892	103,273,946	-1.85%
2026-03-12	13.36	13.38	12.93	12.95	12.95	qfq	10,377,800	135,966,011	-3.29%
2026-03-11	13.30	13.45	13.21	13.39	13.39	qfq	9,250,300	123,612,626	0.53%
2026-03-10	12.99	13.35	12.98	13.32	13.32	qfq	13,803,202	182,364,091	4.96%
2026-03-09	12.75	12.75	12.43	12.69	12.69	qfq	9,755,731	122,644,393	-2.01%
2026-03-06	12.89	13.05	12.80	12.95	12.95	qfq	6,967,902	90,379,848	0.23%
2026-03-05	12.81	13.07	12.81	12.92	12.92	qfq	12,190,100	157,895,499	2.95%
2026-03-04	12.24	12.80	12.24	12.55	12.55	qfq	10,917,800	137,467,377	0.32%
2026-03-03	13.32	13.51	12.48	12.51	12.51	qfq	19,275,301	248,277,195	-6.15%
2026-03-02	13.46	13.57	13.21	13.33	13.33	qfq	15,946,161	213,295,248	-2.98%
2026-02-27	13.97	14.01	13.72	13.74	13.74	qfq	14,027,900	194,084,994	-2.07%
2026-02-26	14.09	14.10	13.86	14.03	14.03	qfq	12,305,977	172,205,273	-0.57%
2026-02-25	13.92	14.15	13.83	14.11	14.11	qfq	14,623,476	204,830,123	1.15%
2026-02-24	14.08	14.14	13.81	13.95	13.95	qfq	13,299,100	185,074,751	0.07%
2026-02-13	13.82	14.05	13.77	13.94	13.94	qfq	10,896,060	152,023,814	0.58%
2026-02-12	13.80	13.92	13.69	13.86	13.86	qfq	9,416,765	130,437,386	0.65%
2026-02-11	13.82	14.02	13.74	13.77	13.77	qfq	10,174,900	141,221,862	-0.86%
2026-02-10	13.73	13.99	13.67	13.89	13.89	qfq	11,754,800	163,086,494	1.02%
2026-02-09	13.70	13.82	13.61	13.75	13.75	qfq	10,853,200	149,021,743	1.10%
2026-02-06	13.34	13.80	13.34	13.60	13.60	qfq	13,748,800	187,632,220	1.12%
2026-02-05	13.64	13.65	13.31	13.45	13.45	qfq	13,737,300	185,652,288	-0.59%
2026-02-04	13.60	13.75	13.40	13.53	13.53	qfq	10,794,000	146,471,946	-0.59%
2026-02-03	13.55	13.65	13.41	13.61	13.61	qfq	10,365,100	140,393,844	2.33%
2026-02-02	13.64	13.82	13.30	13.30	13.30	qfq	12,513,902	169,530,796	-2.49%
2026-01-30	13.67	13.80	13.38	13.64	13.64	qfq	12,349,072	168,059,903	-0.80%
2026-01-29	13.90	14.15	13.68	13.75	13.75	qfq	20,430,800	284,633,310	0.36%
2026-01-28	13.99	14.02	13.66	13.70	13.70	qfq	13,100,300	180,787,898	-2.00%
2026-01-27	14.00	14.03	13.47	13.98	13.98	qfq	14,528,200	200,702,015	0.58%
2026-01-26	14.29	14.65	13.71	13.90	13.90	qfq	22,307,400	313,932,780	-2.46%
2026-01-23	14.13	14.25	13.95	14.25	14.25	qfq	17,053,671	240,672,751	0.85%
2026-01-22	14.01	14.20	13.91	14.13	14.13	qfq	14,142,700	199,336,818	1.07%
2026-01-21	13.72	14.11	13.66	13.98	13.98	qfq	13,273,400	184,669,576	0.94%
2026-01-20	14.04	14.16	13.70	13.85	13.85	qfq	16,952,600	236,047,887	-1.98%
2026-01-19	13.71	14.28	13.71	14.13	14.13	qfq	19,941,500	280,748,774	2.91%
2026-01-16	13.95	13.99	13.62	13.73	13.73	qfq	22,829,962	314,765,486	-1.86%
2026-01-15	14.18	14.30	13.88	13.99	13.99	qfq	19,947,100	280,812,163	-1.27%
2026-01-14	14.00	14.45	13.83	14.17	14.17	qfq	37,284,870	529,369,881	-0.14%
2026-01-13	13.61	14.91	13.30	14.19	14.19	qfq	54,901,384	778,319,921	3.35%
2026-01-12	13.44	13.83	13.37	13.73	13.73	qfq	25,928,787	352,112,766	2.01%
2026-01-09	13.24	13.63	13.24	13.46	13.46	qfq	20,628,900	277,561,725	2.05%
2026-01-08	13.02	13.26	13.01	13.19	13.19	qfq	14,069,630	185,281,040	0.30%
2026-01-07	13.38	13.45	13.03	13.15	13.15	qfq	19,264,001	253,911,055	-1.65%
2026-01-06	13.29	13.43	13.19	13.37	13.37	qfq	17,145,316	228,268,517	0.75%
2026-01-05	13.22	13.38	13.07	13.27	13.27	qfq	14,919,310	197,366,415	-0.08%
2025-12-31	13.45	13.50	13.21	13.28	13.28	qfq	13,759,030	182,682,627	-1.04%
2025-12-30	13.24	13.55	13.12	13.42	13.42	qfq	20,887,448	278,658,690	1.36%
2025-12-29	13.00	13.33	12.97	13.24	13.24	qfq	16,774,621	220,966,544	1.92%
2025-12-26	13.12	13.20	12.91	12.99	12.99	qfq	15,192,210	198,096,226	-0.99%
2025-12-25	12.89	13.33	12.81	13.12	13.12	qfq	27,517,940	361,751,215	3.39%
2025-12-24	12.42	12.78	12.41	12.69	12.69	qfq	10,517,848	133,400,916	1.93%
2025-12-23	12.61	12.67	12.38	12.45	12.45	qfq	9,167,690	114,688,198	-1.50%
2025-12-22	12.58	12.75	12.53	12.64	12.64	qfq	11,617,990	147,142,576	1.36%
2025-12-19	12.20	12.52	12.19	12.47	12.47	qfq	10,641,000	132,335,768	2.21%
2025-12-18	12.20	12.49	12.17	12.20	12.20	qfq	7,611,100	93,967,623	-0.97%
2025-12-17	12.13	12.34	12.05	12.32	12.32	qfq	7,880,300	96,256,460	0.90%
2025-12-16	12.30	12.37	12.03	12.21	12.21	qfq	7,657,300	93,097,174	-0.57%
2025-12-15	12.47	12.55	12.26	12.28	12.28	qfq	9,474,400	117,194,775	-2.23%
2025-12-12	12.20	12.65	12.17	12.56	12.56	qfq	12,458,700	154,945,746	2.87%
2025-12-11	12.50	12.52	12.21	12.21	12.21	qfq	8,331,000	102,842,324	-2.32%
2025-12-10	12.34	12.56	12.30	12.50	12.50	qfq	10,751,200	134,134,181	1.21%
2025-12-09	12.31	12.52	12.27	12.35	12.35	qfq	8,845,300	109,723,016	-0.32%
2025-12-08	12.37	12.43	12.27	12.39	12.39	qfq	9,411,112	116,272,089	0.16%
2025-12-05	12.00	12.38	11.93	12.37	12.37	qfq	11,777,602	143,891,315	2.91%
2025-12-04	12.11	12.20	11.98	12.02	12.02	qfq	8,134,836	98,308,263	0.17%
2025-12-03	12.14	12.17	11.94	12.00	12.00	qfq	7,831,146	94,231,825	-1.40%
2025-12-02	12.41	12.46	12.13	12.17	12.17	qfq	11,146,403	136,228,506	-2.17%
2025-12-01	12.34	12.49	12.25	12.44	12.44	qfq	9,523,100	117,825,441	0.73%
2025-11-28	12.05	12.35	11.95	12.35	12.35	qfq	12,314,100	150,359,595	2.66%
2025-11-27	12.20	12.23	12.00	12.03	12.03	qfq	7,656,253	92,724,535	-0.82%
2025-11-26	12.29	12.39	12.10	12.13	12.13	qfq	9,775,700	119,771,505	-1.62%
2025-11-25	12.18	12.39	12.15	12.33	12.33	qfq	8,007,344	98,567,317	1.40%
2025-11-24	12.10	12.21	11.83	12.16	12.16	qfq	10,050,944	120,941,190	0.83%
2025-11-21	12.40	12.43	11.92	12.06	12.06	qfq	12,716,075	154,497,868	-3.13%
2025-11-20	12.55	12.65	12.41	12.45	12.45	qfq	5,938,800	74,130,942	0.00%
2025-11-19	12.77	12.77	12.42	12.45	12.45	qfq	9,305,022	116,655,543	-2.66%
2025-11-18	12.69	12.79	12.51	12.79	12.79	qfq	10,759,226	135,830,692	0.55%
2025-11-17	12.96	12.96	12.67	12.72	12.72	qfq	14,040,248	179,205,672	-2.23%
2025-11-14	13.20	13.25	12.99	13.01	13.01	qfq	16,112,600	211,408,924	-2.25%
2025-11-13	13.35	13.39	13.10	13.31	13.31	qfq	20,050,948	265,557,320	-1.55%
2025-11-12	13.60	14.00	13.40	13.52	13.52	qfq	28,165,800	383,804,342	-0.95%
2025-11-11	13.19	14.36	13.10	13.65	13.65	qfq	41,955,309	580,735,144	4.60%
2025-11-10	13.26	13.39	12.98	13.05	13.05	qfq	24,856,040	326,143,189	-2.83%
2025-11-07	14.24	14.36	13.43	13.43	13.43	qfq	38,250,520	523,425,206	-3.73%
2025-11-06	13.60	14.26	13.32	13.95	13.95	qfq	37,549,656	520,708,280	4.03%
2025-11-05	13.33	13.64	13.25	13.41	13.41	qfq	13,426,900	180,819,114	-1.11%
2025-11-04	13.52	14.24	13.41	13.56	13.56	qfq	21,442,078	293,994,226	-0.73%
2025-11-03	13.92	13.95	13.38	13.66	13.66	qfq	22,282,237	302,188,825	-1.51%
2025-10-31	13.80	14.19	13.77	13.87	13.87	qfq	32,166,220	449,555,590	0.87%
2025-10-30	13.73	13.95	13.63	13.75	13.75	qfq	19,264,700	265,606,019	0.15%
2025-10-29	13.68	13.87	13.59	13.73	13.73	qfq	11,704,820	160,474,398	0.00%
2025-10-28	13.60	13.84	13.56	13.73	13.73	qfq	13,911,000	190,784,600	1.03%
2025-10-27	13.74	13.83	13.54	13.59	13.59	qfq	15,404,300	210,276,480	-1.02%
2025-10-24	13.31	13.94	13.31	13.73	13.73	qfq	19,483,152	268,095,926	3.16%
2025-10-23	13.47	13.56	13.18	13.31	13.31	qfq	10,821,752	143,641,069	-1.41%
2025-10-22	13.89	13.93	13.43	13.50	13.50	qfq	15,035,500	204,996,442	-2.81%
2025-10-21	13.50	14.16	13.38	13.89	13.89	qfq	25,372,100	349,206,360	3.97%
2025-10-20	13.06	13.55	13.05	13.36	13.36	qfq	16,384,337	218,340,066	3.97%
2025-10-17	13.38	13.44	12.80	12.85	12.85	qfq	18,300,800	238,726,196	-3.89%
2025-10-16	13.58	13.66	13.30	13.37	13.37	qfq	13,890,060	186,582,832	-2.12%
2025-10-15	13.61	13.68	13.34	13.66	13.66	qfq	16,811,750	227,333,284	0.44%
2025-10-14	14.13	14.30	13.57	13.60	13.60	qfq	24,383,592	339,351,675	-2.23%
2025-10-13	13.28	13.99	13.00	13.91	13.91	qfq	28,794,447	391,297,067	-0.50%
2025-10-10	13.94	14.43	13.84	13.98	13.98	qfq	34,336,566	486,023,892	0.22%
2025-10-09	13.81	14.05	13.45	13.95	13.95	qfq	32,115,852	442,494,424	0.00%
2025-09-30	14.50	14.60	13.89	13.95	13.95	qfq	58,491,587	825,312,274	0.43%
2025-09-29	14.03	14.23	13.80	13.89	13.89	qfq	28,385,573	395,501,542	-1.00%
2025-09-26	14.23	14.63	14.00	14.03	14.03	qfq	42,583,680	606,567,070	-3.04%
2025-09-25	15.07	15.27	14.39	14.47	14.47	qfq	77,998,643	1,143,282,119	-5.61%
2025-09-24	13.90	15.33	13.69	15.33	15.33	qfq	74,814,122	1,113,315,070	9.97%
2025-09-23	14.28	14.44	13.69	13.94	13.94	qfq	47,214,475	661,305,512	-2.59%
2025-09-22	13.58	14.68	13.58	14.31	14.31	qfq	63,398,120	906,685,255	3.55%
2025-09-19	13.60	14.20	13.24	13.82	13.82	qfq	71,658,152	990,954,032	3.75%
2025-09-18	13.18	14.25	13.17	13.32	13.32	qfq	76,954,489	1,059,348,516	2.86%
2025-09-17	12.93	13.08	12.83	12.95	12.95	qfq	19,538,405	252,642,598	0.15%
2025-09-16	12.56	12.97	12.51	12.93	12.93	qfq	24,239,205	310,014,274	3.52%
2025-09-15	12.68	12.79	12.47	12.49	12.49	qfq	15,893,300	200,590,952	-1.11%
2025-09-12	12.84	12.88	12.55	12.63	12.63	qfq	19,911,200	252,880,966	-1.79%
2025-09-11	12.52	13.00	12.27	12.86	12.86	qfq	29,730,000	374,640,598	2.39%
2025-09-10	12.36	12.97	12.25	12.56	12.56	qfq	26,379,215	332,331,668	1.37%
2025-09-09	12.30	12.80	12.13	12.39	12.39	qfq	37,223,600	463,509,098	1.56%
2025-09-08	11.75	12.46	11.75	12.20	12.20	qfq	29,123,114	352,449,965	3.48%
2025-09-05	11.50	11.79	11.38	11.79	11.79	qfq	14,511,800	168,945,782	3.06%
2025-09-04	11.80	11.90	11.26	11.44	11.44	qfq	18,710,800	217,386,214	-2.22%
2025-09-03	12.20	12.29	11.60	11.70	11.70	qfq	16,157,463	191,778,740	-3.62%
2025-09-02	12.29	12.36	11.69	12.14	12.14	qfq	25,264,100	303,185,566	-0.90%
2025-09-01	12.38	12.43	12.10	12.25	12.25	qfq	16,118,800	196,850,900	-0.73%
2025-08-29	12.56	12.60	12.26	12.34	12.34	qfq	14,641,600	181,089,844	-1.75%
2025-08-28	12.53	12.70	12.05	12.56	12.56	qfq	23,755,800	294,565,775	0.00%
2025-08-27	13.06	13.23	12.51	12.56	12.56	qfq	34,663,300	446,841,320	-4.41%
2025-08-26	13.16	13.41	13.11	13.14	13.14	qfq	29,769,122	393,705,842	-1.28%
2025-08-25	13.20	13.77	13.15	13.31	13.31	qfq	46,007,799	618,022,969	1.91%
2025-08-22	12.89	13.40	12.82	13.06	13.06	qfq	32,741,200	428,470,554	1.87%
2025-08-21	13.05	13.05	12.72	12.82	12.82	qfq	30,247,714	388,671,529	-2.14%
2025-08-20	12.69	13.24	12.56	13.10	13.10	qfq	54,679,700	704,516,628	2.34%
2025-08-19	12.49	13.05	12.23	12.80	12.80	qfq	81,750,613	1,037,213,041	2.73%
2025-08-18	11.48	12.46	11.48	12.46	12.46	qfq	30,074,433	367,462,959	9.97%
2025-08-15	11.11	11.38	11.10	11.33	11.33	qfq	19,384,505	219,159,738	2.07%
2025-08-14	11.38	11.41	11.03	11.10	11.10	qfq	18,107,600	202,532,593	-2.20%
2025-08-13	11.39	11.41	11.23	11.35	11.35	qfq	14,866,948	168,509,246	-0.18%
2025-08-12	11.28	11.44	11.23	11.37	11.37	qfq	17,099,907	194,137,411	0.62%
2025-08-11	11.21	11.38	11.20	11.30	11.30	qfq	15,257,422	172,560,359	1.16%
2025-08-08	11.13	11.33	11.07	11.17	11.17	qfq	17,034,260	190,800,422	-0.09%
2025-08-07	11.20	11.30	11.11	11.18	11.18	qfq	16,568,000	185,247,807	-0.53%
2025-08-06	11.29	11.30	11.12	11.24	11.24	qfq	19,777,920	222,097,162	0.45%
2025-08-05	10.99	11.24	10.94	11.19	11.19	qfq	25,386,800	282,527,648	2.01%
2025-08-04	10.62	10.98	10.57	10.97	10.97	qfq	18,047,500	196,072,836	2.72%
2025-08-01	10.71	10.82	10.60	10.68	10.68	qfq	10,133,397	108,231,848	-0.19%
2025-07-31	10.85	11.03	10.67	10.70	10.70	qfq	18,527,000	201,193,349	-0.37%
2025-07-30	10.83	10.87	10.65	10.74	10.74	qfq	13,733,600	147,526,066	-1.38%
2025-07-29	10.95	11.00	10.78	10.89	10.89	qfq	13,973,100	151,784,093	-0.46%
2025-07-28	10.82	11.08	10.79	10.94	10.94	qfq	22,068,705	240,848,336	1.20%
2025-07-25	10.77	10.93	10.68	10.81	10.81	qfq	13,638,460	146,895,427	0.19%
2025-07-24	10.72	10.92	10.71	10.79	10.79	qfq	10,709,500	115,867,518	0.84%
2025-07-23	10.74	10.81	10.67	10.70	10.70	qfq	11,017,060	118,350,731	-0.47%
2025-07-22	10.91	10.93	10.74	10.75	10.75	qfq	16,385,900	177,221,999	-1.65%
2025-07-21	10.85	10.96	10.80	10.93	10.93	qfq	15,586,412	169,587,752	1.11%
2025-07-18	10.86	10.92	10.76	10.81	10.81	qfq	12,618,300	136,359,294	-0.83%
2025-07-17	10.75	10.93	10.71	10.90	10.90	qfq	17,418,752	189,236,145	1.30%
2025-07-16	10.55	10.83	10.54	10.76	10.76	qfq	17,985,100	193,276,529	1.51%
2025-07-15	10.58	10.72	10.46	10.60	10.60	qfq	14,279,300	151,197,640	-0.75%
2025-07-14	10.49	10.78	10.43	10.68	10.68	qfq	19,062,400	202,811,896	2.20%
2025-07-11	10.36	10.50	10.35	10.45	10.45	qfq	11,139,400	116,108,646	0.77%
2025-07-10	10.40	10.48	10.33	10.37	10.37	qfq	8,978,500	93,147,306	-0.48%
2025-07-09	10.50	10.76	10.40	10.42	10.42	qfq	13,689,500	144,360,217	-0.76%
2025-07-08	10.40	10.51	10.36	10.50	10.50	qfq	10,877,100	113,744,081	1.06%
2025-07-07	10.37	10.43	10.28	10.39	10.39	qfq	7,527,400	77,941,783	0.00%
2025-07-04	10.49	10.50	10.36	10.39	10.39	qfq	10,150,967	105,617,464	-0.95%
2025-07-03	10.43	10.59	10.36	10.49	10.49	qfq	23,936,500	250,254,162	-3.14%
2025-07-02	10.93	10.95	10.77	10.83	10.83	qfq	9,862,000	106,975,944	-1.28%
2025-07-01	11.03	11.10	10.86	10.97	10.97	qfq	11,961,300	131,196,360	-0.54%
2025-06-30	10.82	11.06	10.79	11.03	11.03	qfq	14,348,700	157,333,480	1.66%
2025-06-27	10.91	11.00	10.80	10.85	10.85	qfq	13,290,667	144,492,650	-0.28%
2025-06-26	10.99	11.09	10.87	10.88	10.88	qfq	22,065,409	242,311,505	-1.72%
2025-06-25	10.75	11.39	10.70	11.07	11.07	qfq	30,774,378	338,534,515	2.98%
2025-06-24	10.39	10.78	10.39	10.75	10.75	qfq	21,595,060	230,227,325	4.17%
2025-06-23	10.15	10.35	10.15	10.32	10.32	qfq	11,557,033	118,912,942	0.29%
2025-06-20	10.40	10.47	10.26	10.29	10.29	qfq	9,620,367	99,504,199	-1.06%
2025-06-19	10.51	10.66	10.38	10.40	10.40	qfq	15,971,092	168,517,514	-1.52%
2025-06-18	10.48	10.57	10.39	10.56	10.56	qfq	11,745,185	123,121,610	0.38%
2025-06-17	10.70	10.73	10.45	10.52	10.52	qfq	14,699,300	154,830,551	-1.22%
2025-06-16	10.60	10.74	10.56	10.65	10.65	qfq	11,480,800	122,361,895	-0.47%
2025-06-13	10.81	10.94	10.55	10.70	10.70	qfq	22,334,967	239,153,747	-1.38%
2025-06-12	11.06	11.06	10.84	10.85	10.85	qfq	17,893,652	195,673,165	-1.99%
2025-06-11	11.18	11.18	11.03	11.07	11.07	qfq	20,714,905	229,702,411	-0.54%
2025-06-10	11.15	11.30	10.85	11.13	11.13	qfq	28,049,612	309,892,696	-0.09%
2025-06-09	11.02	11.18	10.98	11.14	11.14	qfq	17,515,840	194,714,580	1.46%
2025-06-06	11.12	11.12	10.95	10.98	10.98	qfq	16,710,820	183,888,865	-1.26%
2025-06-05	11.10	11.24	10.90	11.12	11.12	qfq	24,466,680	270,607,729	0.27%
2025-06-04	11.08	11.50	11.07	11.09	11.09	qfq	26,687,645	298,910,021	0.18%
2025-06-03	11.00	11.30	10.98	11.07	11.07	qfq	31,451,600	348,798,603	-1.16%
2025-05-30	11.22	11.61	11.19	11.20	11.20	qfq	63,367,700	717,377,544	-9.90%
2025-05-16	12.20	12.59	12.20	12.43	12.43	qfq	38,814,367	483,824,690	2.14%
2025-05-15	12.02	12.46	11.80	12.17	12.17	qfq	30,821,400	374,322,530	0.66%
2025-05-14	12.15	12.25	11.94	12.09	12.09	qfq	22,246,800	268,580,710	-0.66%
2025-05-13	12.48	12.57	12.13	12.17	12.17	qfq	22,230,760	273,714,081	-1.78%
2025-05-12	12.35	12.52	12.32	12.39	12.39	qfq	24,933,300	309,378,274	0.65%
2025-05-09	12.37	12.60	11.97	12.31	12.31	qfq	37,287,910	457,124,937	-0.24%
2025-05-08	12.18	12.42	12.18	12.34	12.34	qfq	25,216,393	310,905,986	0.33%
2025-05-07	12.36	12.47	12.10	12.30	12.30	qfq	33,762,379	414,781,972	0.24%
2025-05-06	12.12	12.29	11.95	12.27	12.27	qfq	34,920,174	423,122,704	1.49%
2025-04-30	11.99	12.26	11.78	12.09	12.09	qfq	36,290,841	435,810,050	1.68%
2025-04-29	11.40	12.00	11.40	11.89	11.89	qfq	37,372,672	440,585,070	3.21%
2025-04-28	11.42	11.63	11.25	11.52	11.52	qfq	30,199,169	347,096,583	0.35%
2025-04-25	11.30	11.75	11.30	11.48	11.48	qfq	44,960,167	519,326,647	2.50%
2025-04-24	11.33	11.57	11.15	11.20	11.20	qfq	61,657,181	699,953,541	-0.36%
2025-04-23	10.35	11.24	10.35	11.24	11.24	qfq	35,605,293	390,921,881	9.98%
2025-04-22	10.37	10.39	10.14	10.22	10.22	qfq	17,563,000	179,595,846	-1.73%
2025-04-21	10.10	10.42	10.01	10.40	10.40	qfq	19,451,040	198,999,641	2.46%
2025-04-18	10.03	10.30	9.92	10.15	10.15	qfq	20,107,508	202,745,391	1.91%
2025-04-17	10.09	10.30	9.95	9.96	9.96	qfq	21,952,804	221,823,033	-2.16%
2025-04-16	10.55	10.62	10.08	10.18	10.18	qfq	24,689,304	254,109,800	-4.14%
2025-04-15	10.69	10.78	10.47	10.62	10.62	qfq	21,733,544	231,125,022	-0.65%
2025-04-14	10.70	10.95	10.64	10.69	10.69	qfq	26,345,780	283,566,953	1.81%
2025-04-11	10.12	10.63	10.12	10.50	10.50	qfq	30,981,820	324,596,934	1.55%
2025-04-10	10.37	10.72	10.32	10.34	10.34	qfq	39,143,759	410,444,777	2.17%
2025-04-09	9.70	10.34	9.09	10.12	10.12	qfq	49,233,845	476,720,170	0.20%
2025-04-08	10.09	10.60	10.09	10.10	10.10	qfq	41,877,950	425,972,418	-9.90%
2025-04-07	11.21	11.46	11.21	11.21	11.21	qfq	10,356,904	116,365,490	-10.03%
2025-04-03	12.51	13.07	12.32	12.46	12.46	qfq	38,766,700	490,442,669	-3.49%
2025-04-02	12.53	13.30	12.37	12.91	12.91	qfq	51,667,700	667,447,695	1.97%
2025-04-01	13.08	13.23	12.53	12.66	12.66	qfq	49,706,520	637,403,500	-4.16%
2025-03-31	12.61	13.50	12.07	13.21	13.21	qfq	68,167,100	867,544,186	4.43%
2025-03-28	12.79	13.20	12.28	12.65	12.65	qfq	52,655,980	669,348,042	-0.55%
2025-03-27	13.30	13.50	12.70	12.72	12.72	qfq	68,933,641	894,675,694	-3.78%
2025-03-26	11.91	13.22	11.91	13.22	13.22	qfq	29,187,591	376,668,710	9.98%
2025-03-25	12.15	12.61	11.93	12.02	12.02	qfq	50,593,098	619,475,575	-0.41%
2025-03-24	13.18	13.35	12.02	12.07	12.07	qfq	72,299,438	900,012,289	-9.59%
2025-03-21	13.64	14.45	13.25	13.35	13.35	qfq	97,174,698	1,331,437,205	-5.25%
2025-03-20	13.57	14.74	13.42	14.09	14.09	qfq	123,226,760	1,736,945,946	5.15%
2025-03-19	12.97	13.85	12.75	13.40	13.40	qfq	105,985,259	1,414,114,669	4.85%
2025-03-18	13.11	13.30	12.62	12.78	12.78	qfq	107,507,362	1,384,995,863	1.75%
2025-03-17	11.43	12.56	11.24	12.56	12.56	qfq	56,725,229	680,645,549	9.98%
2025-03-14	11.22	11.49	11.01	11.42	11.42	qfq	21,783,069	245,374,693	0.79%
2025-03-13	11.82	12.03	11.11	11.33	11.33	qfq	32,614,752	371,780,149	-4.23%
2025-03-12	11.68	11.98	11.61	11.83	11.83	qfq	26,921,052	318,132,789	1.63%
2025-03-11	11.53	11.73	11.33	11.64	11.64	qfq	27,134,245	313,165,233	-0.77%
2025-03-10	11.89	11.89	11.57	11.73	11.73	qfq	23,502,952	274,931,123	0.00%
2025-03-07	11.58	11.89	11.48	11.73	11.73	qfq	33,832,540	396,348,489	0.95%
2025-03-06	11.54	11.81	11.50	11.62	11.62	qfq	28,517,240	332,897,707	0.52%
2025-03-05	11.32	11.59	11.22	11.56	11.56	qfq	28,797,902	328,549,329	1.23%
2025-03-04	10.94	11.65	10.88	11.42	11.42	qfq	32,483,500	368,949,888	3.25%
2025-03-03	11.33	11.54	10.94	11.06	11.06	qfq	31,236,445	349,120,518	-3.32%
2025-02-28	12.13	12.19	11.34	11.44	11.44	qfq	43,339,157	504,710,629	-6.99%
2025-02-27	12.16	12.48	11.89	12.30	12.30	qfq	54,067,997	659,902,440	1.23%
2025-02-26	12.10	12.65	12.00	12.15	12.15	qfq	75,184,002	924,982,222	1.67%
2025-02-25	11.48	12.10	11.46	11.95	11.95	qfq	50,202,558	597,282,260	1.44%
2025-02-24	11.89	12.22	11.63	11.78	11.78	qfq	65,355,215	776,769,736	0.68%
2025-02-21	11.37	11.76	11.37	11.70	11.70	qfq	43,423,956	503,805,385	1.92%
2025-02-20	11.30	11.58	11.30	11.48	11.48	qfq	50,421,213	577,288,982	2.32%
2025-02-19	10.55	11.35	10.54	11.22	11.22	qfq	53,382,522	593,664,805	5.75%
2025-02-18	11.07	11.08	10.53	10.61	10.61	qfq	29,514,800	318,301,104	-4.41%
2025-02-17	10.65	11.29	10.65	11.10	11.10	qfq	34,633,805	381,104,760	2.12%
2025-02-14	10.82	11.16	10.68	10.87	10.87	qfq	33,067,500	359,206,086	0.56%
2025-02-13	11.38	11.71	10.81	10.81	10.81	qfq	46,934,540	524,092,057	-2.08%
2025-02-12	10.90	11.14	10.77	11.04	11.04	qfq	28,107,000	309,666,899	0.91%
2025-02-11	10.91	11.14	10.83	10.94	10.94	qfq	28,517,800	312,317,080	-0.55%
2025-02-10	10.94	11.07	10.80	11.00	11.00	qfq	32,715,100	357,616,981	-0.27%
2025-02-07	11.00	11.20	10.76	11.03	11.03	qfq	49,234,500	542,255,792	0.73%
2025-02-06	10.41	10.97	10.41	10.95	10.95	qfq	38,818,393	419,403,113	3.89%
2025-02-05	10.18	10.71	10.05	10.54	10.54	qfq	35,272,800	368,873,811	4.88%
2025-01-27	10.45	10.54	10.04	10.05	10.05	qfq	25,054,200	256,574,718	-4.10%
2025-01-24	10.35	10.54	10.16	10.48	10.48	qfq	34,523,174	359,104,689	3.56%
2025-01-23	10.21	10.52	10.10	10.12	10.12	qfq	26,454,099	272,678,718	1.00%
2025-01-22	10.29	10.32	10.01	10.02	10.02	qfq	26,541,969	269,479,042	-4.02%
2025-01-21	10.03	10.86	9.99	10.44	10.44	qfq	46,106,000	480,230,452	5.24%
2025-01-20	9.99	10.12	9.86	9.92	9.92	qfq	17,481,500	174,382,204	0.61%
2025-01-17	10.04	10.26	9.85	9.86	9.86	qfq	23,454,400	234,787,482	-3.43%
2025-01-16	10.30	10.49	10.05	10.21	10.21	qfq	20,714,180	212,466,742	-0.20%
2025-01-15	10.29	10.40	10.10	10.23	10.23	qfq	26,566,069	271,617,490	0.39%
2025-01-14	9.57	10.20	9.57	10.19	10.19	qfq	32,260,102	321,771,045	7.60%
2025-01-13	9.20	9.70	9.00	9.47	9.47	qfq	22,046,500	206,489,576	-0.21%
2025-01-10	9.62	9.99	9.45	9.49	9.49	qfq	26,256,900	256,850,784	-2.27%
2025-01-09	9.50	10.00	9.47	9.71	9.71	qfq	24,140,200	235,980,661	1.04%
2025-01-08	9.36	9.75	9.13	9.61	9.61	qfq	28,909,284	273,631,401	2.02%
2025-01-07	9.26	9.42	9.08	9.42	9.42	qfq	23,341,884	216,440,616	2.50%
2025-01-06	9.60	9.73	9.13	9.19	9.19	qfq	36,469,608	342,294,369	-6.13%
2025-01-03	10.71	10.83	9.63	9.79	9.79	qfq	45,005,143	454,450,273	-8.50%
2025-01-02	11.14	11.29	10.58	10.70	10.70	qfq	44,984,737	490,656,542	-3.95%
2024-12-31	11.06	11.73	10.51	11.14	11.14	qfq	59,604,040	660,756,750	0.63%
2024-12-30	11.09	11.31	10.90	11.07	11.07	qfq	41,783,320	463,637,596	-1.16%
2024-12-27	10.78	11.42	10.76	11.20	11.20	qfq	65,660,022	729,203,121	3.23%
2024-12-26	10.35	11.00	10.11	10.85	10.85	qfq	52,135,420	561,454,566	3.33%
2024-12-25	10.86	10.88	10.44	10.50	10.50	qfq	37,195,802	394,612,962	-3.49%
2024-12-24	10.80	11.00	10.50	10.88	10.88	qfq	56,263,125	604,433,030	2.93%
2024-12-23	10.55	10.75	10.27	10.57	10.57	qfq	44,189,563	463,981,042	1.15%
2024-12-20	10.15	10.52	10.05	10.45	10.45	qfq	33,872,386	351,457,733	3.16%
2024-12-19	10.03	10.32	9.91	10.13	10.13	qfq	26,612,400	269,839,076	0.10%
2024-12-18	9.93	10.35	9.80	10.12	10.12	qfq	30,983,420	314,041,832	1.81%
2024-12-17	10.34	10.46	9.92	9.94	9.94	qfq	29,066,849	293,610,562	-4.79%
2024-12-16	10.51	10.68	10.33	10.44	10.44	qfq	34,471,898	361,715,724	-1.97%
2024-12-13	10.81	11.15	10.65	10.65	10.65	qfq	41,961,220	455,485,373	-3.18%
2024-12-12	11.05	11.19	10.64	11.00	11.00	qfq	49,177,804	534,929,277	-0.09%
2024-12-11	10.66	11.07	10.50	11.01	11.01	qfq	58,910,639	635,273,700	1.66%
2024-12-10	10.66	11.39	10.40	10.83	10.83	qfq	88,416,487	963,317,894	3.84%
2024-12-09	10.20	10.83	10.18	10.43	10.43	qfq	80,496,449	846,303,566	0.38%
2024-12-06	11.00	11.29	10.34	10.39	10.39	qfq	124,609,784	1,314,588,790	-8.86%
2024-12-05	12.00	12.50	11.21	11.40	11.40	qfq	175,794,195	2,082,981,648	-1.64%
2024-12-04	11.59	11.59	11.15	11.59	11.59	qfq	101,553,172	1,173,706,432	9.96%
2024-12-03	10.54	10.54	10.54	10.54	10.54	qfq	12,108,173	127,620,143	10.02%
2024-12-02	9.42	9.67	9.40	9.58	9.58	qfq	29,774,528	283,971,762	3.01%
2024-11-29	9.10	9.38	9.03	9.30	9.30	qfq	22,618,028	208,567,663	1.75%
2024-11-28	9.03	9.28	9.02	9.14	9.14	qfq	19,421,320	178,182,185	0.55%
2024-11-27	8.99	9.10	8.70	9.09	9.09	qfq	16,671,352	148,015,893	1.00%
2024-11-26	9.12	9.22	8.98	9.00	9.00	qfq	11,839,700	107,531,608	-1.75%
2024-11-25	9.02	9.16	8.84	9.16	9.16	qfq	17,136,808	154,460,346	1.33%
2024-11-22	9.53	9.53	9.02	9.04	9.04	qfq	25,350,270	235,550,865	-5.14%
2024-11-21	9.48	9.62	9.39	9.53	9.53	qfq	23,037,560	219,505,098	0.21%
2024-11-20	9.30	9.65	9.22	9.51	9.51	qfq	30,992,100	293,042,487	2.48%
2024-11-19	9.26	9.30	8.98	9.28	9.28	qfq	27,271,393	250,316,737	1.31%
2024-11-18	9.27	9.39	8.77	9.16	9.16	qfq	32,541,461	293,420,425	-1.40%
2024-11-15	9.51	9.78	9.26	9.29	9.29	qfq	30,128,157	286,734,473	-3.93%
2024-11-14	10.18	10.27	9.66	9.67	9.67	qfq	30,300,057	300,708,766	-4.82%
2024-11-13	10.38	10.42	9.92	10.16	10.16	qfq	43,618,481	441,818,715	-4.42%
2024-11-12	10.70	10.99	10.30	10.63	10.63	qfq	60,926,671	646,446,118	0.95%
2024-11-11	10.19	10.55	10.06	10.53	10.53	qfq	37,631,028	391,501,165	1.54%
2024-11-08	10.43	10.74	10.34	10.37	10.37	qfq	49,256,003	517,746,642	-0.38%
2024-11-07	10.31	10.49	10.03	10.41	10.41	qfq	62,420,949	640,297,675	-3.07%
2024-11-06	10.71	11.55	10.60	10.74	10.74	qfq	96,395,093	1,058,665,385	2.29%
2024-11-05	10.53	10.63	10.29	10.50	10.50	qfq	70,323,658	734,983,088	-0.47%
2024-11-04	9.63	10.76	9.63	10.55	10.55	qfq	68,935,574	710,014,931	5.29%
2024-11-01	10.64	11.16	10.02	10.02	10.02	qfq	95,864,532	998,722,010	-9.97%
2024-10-31	10.77	11.26	10.66	11.13	11.13	qfq	148,871,837	1,645,806,601	8.69%
2024-10-30	9.10	10.24	9.06	10.24	10.24	qfq	57,640,110	573,105,916	9.99%
2024-10-29	10.09	10.28	9.30	9.31	9.31	qfq	75,276,868	727,092,432	-4.90%
2024-10-28	9.21	9.96	9.21	9.79	9.79	qfq	83,839,275	810,275,166	7.82%
2024-10-25	8.85	9.13	8.85	9.08	9.08	qfq	53,803,493	484,394,508	2.37%
2024-10-24	8.80	9.09	8.80	8.87	8.87	qfq	49,252,348	440,217,602	0.80%
2024-10-23	8.92	9.22	8.78	8.80	8.80	qfq	65,835,002	588,819,680	-3.72%
2024-10-22	8.67	9.50	8.60	9.14	9.14	qfq	95,924,122	859,577,158	3.86%
2024-10-21	8.52	9.23	8.38	8.80	8.80	qfq	123,032,341	1,075,509,413	4.76%
2024-10-18	7.60	8.40	7.55	8.40	8.40	qfq	83,037,356	679,833,708	9.95%
2024-10-17	7.68	7.85	7.62	7.64	7.64	qfq	20,960,163	162,084,081	-0.52%
2024-10-16	7.57	7.74	7.54	7.68	7.68	qfq	19,670,100	150,087,458	0.26%
2024-10-15	7.61	7.89	7.53	7.66	7.66	qfq	24,523,880	188,997,055	-0.52%
2024-10-14	7.37	7.71	7.37	7.70	7.70	qfq	25,421,000	192,361,299	4.62%
2024-10-11	7.80	7.82	7.27	7.36	7.36	qfq	27,715,398	207,176,153	-5.28%
2024-10-10	7.75	7.94	7.54	7.77	7.77	qfq	27,944,362	217,606,261	0.91%
2024-10-09	8.30	8.30	7.70	7.70	7.70	qfq	39,271,047	313,712,127	-10.05%
2024-10-08	8.97	8.97	7.96	8.56	8.56	qfq	61,314,909	518,248,426	4.90%
2024-09-30	7.78	8.21	7.54	8.16	8.16	qfq	52,999,834	421,267,824	8.22%
2024-09-27	7.35	7.65	7.29	7.54	7.54	qfq	29,079,472	216,710,698	4.29%
2024-09-26	7.08	7.23	7.04	7.23	7.23	qfq	16,907,065	121,064,487	2.12%
2024-09-25	7.04	7.28	7.04	7.08	7.08	qfq	19,930,257	142,772,383	1.43%
2024-09-24	6.80	6.99	6.76	6.98	6.98	qfq	19,379,828	133,831,335	2.20%
2024-09-23	6.79	6.94	6.50	6.83	6.83	qfq	23,108,600	157,101,235	-4.34%
2024-09-20	7.23	7.24	7.10	7.14	7.14	qfq	8,161,500	58,450,850	-0.97%
2024-09-19	7.16	7.26	7.10	7.21	7.21	qfq	11,711,000	84,205,937	1.84%
2024-09-18	7.05	7.09	6.93	7.08	7.08	qfq	9,722,628	68,142,073	0.71%
2024-09-13	7.16	7.22	7.02	7.03	7.03	qfq	12,059,965	85,460,440	-2.23%
2024-09-12	7.31	7.39	7.18	7.19	7.19	qfq	11,962,900	87,436,381	-1.37%
2024-09-11	7.35	7.37	7.24	7.29	7.29	qfq	9,031,056	65,891,234	-1.22%
2024-09-10	7.32	7.43	7.22	7.38	7.38	qfq	13,179,200	96,752,241	0.27%
2024-09-09	7.35	7.49	7.31	7.36	7.36	qfq	12,793,900	94,500,933	-1.08%
2024-09-06	7.34	7.63	7.34	7.44	7.44	qfq	25,153,400	188,114,283	0.68%
2024-09-05	7.43	7.54	7.34	7.39	7.39	qfq	17,100,300	126,770,416	-0.40%
2024-09-04	7.53	7.80	7.41	7.42	7.42	qfq	24,405,000	184,411,773	-2.75%
2024-09-03	7.53	7.67	7.40	7.63	7.63	qfq	28,481,300	214,634,757	1.19%
2024-09-02	7.23	7.98	7.20	7.54	7.54	qfq	38,516,021	291,590,364	4.00%
2024-08-30	7.09	7.33	7.07	7.25	7.25	qfq	14,504,500	105,103,488	2.26%
2024-08-29	6.92	7.13	6.92	7.09	7.09	qfq	10,753,920	76,010,870	1.72%
2024-08-28	6.97	7.04	6.90	6.97	6.97	qfq	6,564,300	45,754,747	0.00%
2024-08-27	7.17	7.17	6.95	6.97	6.97	qfq	9,206,500	64,750,213	-3.06%
2024-08-26	7.04	7.20	7.01	7.19	7.19	qfq	10,899,600	77,841,223	2.28%
2024-08-23	7.01	7.07	6.92	7.03	7.03	qfq	8,374,500	58,621,481	0.00%
2024-08-22	7.25	7.29	7.02	7.03	7.03	qfq	10,806,000	76,907,981	-3.03%
2024-08-21	7.13	7.34	7.11	7.25	7.25	qfq	10,419,800	75,229,335	1.26%
2024-08-20	7.26	7.30	7.11	7.16	7.16	qfq	9,885,671	70,945,797	-1.92%
2024-08-19	7.37	7.46	7.30	7.30	7.30	qfq	9,554,700	70,412,626	-1.48%
2024-08-16	7.45	7.49	7.39	7.41	7.41	qfq	11,708,969	87,039,580	-0.54%
2024-08-15	7.32	7.49	7.30	7.45	7.45	qfq	12,574,001	93,312,679	1.09%
2024-08-14	7.46	7.49	7.37	7.37	7.37	qfq	11,298,600	83,897,147	-1.73%
2024-08-13	7.27	7.50	7.23	7.50	7.50	qfq	20,152,006	149,266,077	3.73%
2024-08-12	7.35	7.37	7.20	7.23	7.23	qfq	10,464,831	75,837,504	-1.90%
2024-08-09	7.48	7.60	7.36	7.37	7.37	qfq	13,078,262	97,585,956	-0.67%
2024-08-08	7.54	7.55	7.31	7.42	7.42	qfq	17,472,270	129,434,109	-1.98%
2024-08-07	7.70	7.83	7.55	7.57	7.57	qfq	24,999,008	192,033,895	-2.70%
2024-08-06	7.84	7.92	7.65	7.78	7.78	qfq	23,952,201	185,726,005	0.13%
2024-08-05	7.84	8.04	7.77	7.77	7.77	qfq	40,537,668	320,394,446	-0.13%
2024-08-02	7.88	8.09	7.77	7.78	7.78	qfq	32,386,900	256,789,395	-2.26%
2024-08-01	7.99	8.06	7.88	7.96	7.96	qfq	31,181,219	247,999,797	0.25%
2024-07-31	7.61	8.05	7.60	7.94	7.94	qfq	36,706,842	287,795,349	3.25%
2024-07-30	7.75	7.77	7.61	7.69	7.69	qfq	26,200,800	201,445,787	-1.66%
2024-07-29	7.59	7.95	7.48	7.82	7.82	qfq	37,280,900	287,766,262	3.03%
2024-07-26	7.35	7.65	7.35	7.59	7.59	qfq	31,580,633	238,129,314	6.15%
2024-07-25	7.01	7.25	6.94	7.15	7.15	qfq	15,038,235	107,082,932	1.13%
2024-07-24	7.25	7.30	7.01	7.07	7.07	qfq	19,148,627	136,648,047	-3.02%
2024-07-23	7.48	7.54	7.28	7.29	7.29	qfq	17,238,100	128,132,890	-2.41%
2024-07-22	7.52	7.57	7.38	7.47	7.47	qfq	16,694,401	124,340,107	-0.53%
2024-07-19	7.55	7.68	7.48	7.51	7.51	qfq	18,060,443	137,065,536	-1.18%
2024-07-18	7.48	7.71	7.36	7.60	7.60	qfq	21,827,140	164,915,305	0.26%
2024-07-17	7.84	7.87	7.55	7.58	7.58	qfq	28,209,029	216,027,909	-3.19%
2024-07-16	7.91	7.93	7.71	7.83	7.83	qfq	32,997,498	257,361,506	-2.37%
2024-07-15	7.83	8.19	7.71	8.02	8.02	qfq	45,878,000	365,394,827	2.69%
2024-07-12	7.60	7.95	7.50	7.81	7.81	qfq	43,646,675	338,642,841	2.23%
2024-07-11	7.59	7.79	7.51	7.64	7.64	qfq	39,750,940	303,285,783	2.14%
2024-07-10	7.40	7.85	7.37	7.48	7.48	qfq	56,501,066	428,951,885	1.49%
2024-07-09	7.36	7.37	6.94	7.37	7.37	qfq	38,999,547	282,021,446	10.00%
2024-07-08	6.88	6.93	6.67	6.70	6.70	qfq	10,707,534	72,366,450	-3.32%
2024-07-05	6.89	6.99	6.75	6.93	6.93	qfq	10,796,200	74,345,801	-0.14%
2024-07-04	7.12	7.24	6.90	6.94	6.94	qfq	13,263,300	93,550,845	-2.53%
2024-07-03	7.19	7.30	7.11	7.12	7.12	qfq	10,783,800	77,449,141	-1.25%
2024-07-02	7.24	7.34	7.18	7.21	7.21	qfq	10,209,500	74,080,756	-0.69%
2024-07-01	7.23	7.29	7.11	7.26	7.26	qfq	11,335,100	81,553,598	0.69%
2024-06-28	7.07	7.30	7.05	7.21	7.21	qfq	14,689,500	106,294,996	1.84%
2024-06-27	7.29	7.29	7.08	7.08	7.08	qfq	11,874,900	85,275,054	-3.15%
2024-06-26	7.10	7.33	7.00	7.31	7.31	qfq	15,333,357	110,153,533	2.09%
2024-06-25	7.14	7.30	7.08	7.16	7.16	qfq	16,179,800	116,468,000	1.42%
2024-06-24	7.31	7.40	7.05	7.06	7.06	qfq	17,365,300	124,968,731	-5.49%
2024-06-21	7.42	7.63	7.35	7.47	7.47	qfq	13,605,289	101,837,097	0.00%
2024-06-20	7.83	7.85	7.46	7.47	7.47	qfq	24,004,953	182,573,627	-5.08%
2024-06-19	7.81	8.07	7.79	7.87	7.87	qfq	29,188,700	231,905,926	-0.13%
2024-06-18	7.70	7.97	7.62	7.88	7.88	qfq	28,360,412	222,434,954	0.64%
2024-06-17	7.60	8.04	7.48	7.83	7.83	qfq	35,138,337	271,641,733	4.40%
2024-06-14	7.42	7.55	7.30	7.50	7.50	qfq	11,914,300	88,643,771	0.94%
2024-06-13	7.49	7.57	7.42	7.43	7.43	qfq	11,981,000	89,372,155	-1.20%
2024-06-12	7.46	7.59	7.42	7.52	7.52	qfq	14,292,600	107,606,361	0.67%
2024-06-11	7.33	7.51	7.17	7.47	7.47	qfq	14,361,053	105,803,316	1.49%
2024-06-07	7.21	7.38	7.20	7.36	7.36	qfq	16,539,011	120,671,540	3.08%
2024-06-06	7.44	7.48	7.09	7.14	7.14	qfq	25,494,903	183,386,597	-4.03%
2024-06-05	7.57	7.61	7.41	7.44	7.44	qfq	15,214,472	114,104,737	-1.72%
2024-06-04	7.62	7.68	7.42	7.57	7.57	qfq	20,764,417	156,185,278	-1.82%
2024-06-03	7.97	8.03	7.56	7.71	7.71	qfq	24,402,588	191,027,295	-2.77%
2024-05-31	7.91	8.05	7.90	7.93	7.93	qfq	14,802,831	117,999,202	0.13%
2024-05-30	8.15	8.19	7.90	7.92	7.92	qfq	23,655,819	190,305,369	-3.65%
2024-05-29	8.00	8.28	7.90	8.22	8.22	qfq	33,413,952	270,471,752	2.62%
2024-05-28	7.84	8.11	7.74	8.01	8.01	qfq	26,711,159	212,315,493	1.78%
2024-05-27	7.85	7.92	7.67	7.87	7.87	qfq	23,606,160	183,390,012	-0.63%
2024-05-24	8.14	8.27	7.89	7.92	7.92	qfq	28,738,034	229,912,425	-2.70%
2024-05-23	8.37	8.49	8.08	8.14	8.14	qfq	31,357,500	259,242,588	-2.98%
2024-05-22	8.26	8.41	8.26	8.39	8.39	qfq	24,250,542	202,340,085	1.57%
2024-05-21	8.42	8.46	8.20	8.26	8.26	qfq	29,669,220	245,925,338	-2.94%
2024-05-20	8.62	8.79	8.39	8.51	8.51	qfq	53,872,808	460,962,400	-2.96%
2024-05-17	8.53	8.85	8.23	8.77	8.77	qfq	71,135,485	610,146,867	3.54%
2024-05-16	8.07	8.63	8.07	8.47	8.47	qfq	66,843,070	557,760,945	5.74%
2024-05-15	8.05	8.28	7.92	8.01	8.01	qfq	48,844,088	395,477,991	-0.37%
2024-05-14	8.20	8.37	7.91	8.04	8.04	qfq	52,573,836	422,606,033	-3.02%
2024-05-13	8.60	8.68	8.22	8.29	8.29	qfq	25,629,400	213,845,157	-4.60%
2024-05-10	9.01	9.09	8.65	8.69	8.69	qfq	34,794,095	306,324,937	-4.82%
2024-05-09	9.12	9.19	9.06	9.13	9.13	qfq	26,326,700	240,260,516	0.00%
2024-05-08	9.40	9.48	9.06	9.13	9.13	qfq	42,056,400	387,011,821	-4.10%
2024-05-07	9.52	9.77	9.35	9.52	9.52	qfq	51,151,360	487,827,374	-2.86%
2024-05-06	9.36	10.00	9.35	9.80	9.80	qfq	89,780,731	871,924,441	1.03%
2024-04-30	9.27	9.70	8.90	9.70	9.70	qfq	97,295,707	928,035,448	9.98%
2024-04-29	8.78	8.90	8.68	8.82	8.82	qfq	38,399,942	338,063,630	0.23%
2024-04-26	8.66	9.08	8.62	8.80	8.80	qfq	59,162,019	524,720,403	-0.90%
2024-04-25	8.40	9.02	8.30	8.88	8.88	qfq	66,542,902	575,250,936	5.21%
2024-04-24	7.64	8.44	7.62	8.44	8.44	qfq	36,985,302	304,705,626	10.04%
2024-04-23	7.78	7.98	7.65	7.67	7.67	qfq	16,808,600	131,046,516	-1.41%
2024-04-22	8.20	8.21	7.66	7.78	7.78	qfq	28,374,000	223,358,805	-7.60%
2024-04-19	7.94	8.52	7.88	8.42	8.42	qfq	41,596,873	342,534,197	5.51%
2024-04-18	7.85	8.27	7.85	7.98	7.98	qfq	35,236,198	283,651,017	2.31%
2024-04-17	7.14	7.83	7.14	7.80	7.80	qfq	27,621,305	210,709,806	8.33%
2024-04-16	7.85	7.85	7.20	7.20	7.20	qfq	28,026,305	208,550,506	-10.00%
2024-04-15	7.93	8.17	7.40	8.00	8.00	qfq	28,525,178	226,157,775	-0.74%
2024-04-12	8.18	8.38	8.06	8.06	8.06	qfq	18,279,983	150,283,979	-2.77%
2024-04-11	8.50	8.52	8.24	8.29	8.29	qfq	30,374,800	254,485,687	-5.58%
2024-04-10	8.28	8.98	8.00	8.78	8.78	qfq	46,197,220	389,613,666	4.90%
2024-04-09	8.56	8.72	8.22	8.37	8.37	qfq	32,260,783	272,437,783	-2.45%
2024-04-08	8.80	9.15	8.58	8.58	8.58	qfq	35,969,455	317,331,168	-4.98%
2024-04-03	9.60	9.61	9.03	9.03	9.03	qfq	52,826,000	483,736,968	-9.97%
2024-04-02	10.34	10.80	9.84	10.03	10.03	qfq	63,556,144	654,214,125	-3.56%
2024-04-01	10.33	10.53	10.13	10.40	10.40	qfq	48,452,099	499,898,271	-0.29%
2024-03-29	10.31	10.66	10.08	10.43	10.43	qfq	67,557,286	699,744,797	-2.61%
2024-03-28	10.20	10.99	10.20	10.71	10.71	qfq	94,089,170	995,304,262	7.10%
2024-03-27	10.72	10.82	9.97	10.00	10.00	qfq	88,973,678	917,541,173	-9.01%
2024-03-26	9.98	10.99	9.59	10.99	10.99	qfq	81,548,980	849,864,252	10.01%
2024-03-25	9.74	10.77	9.71	9.99	9.99	qfq	80,037,507	829,586,678	2.04%
2024-03-22	9.69	9.96	9.45	9.79	9.79	qfq	54,370,463	526,678,018	-1.81%
2024-03-21	9.59	10.38	9.41	9.97	9.97	qfq	80,838,642	800,784,074	3.42%
2024-03-20	9.45	9.76	9.45	9.64	9.64	qfq	42,499,928	408,178,778	2.66%
2024-03-19	9.60	9.74	9.38	9.39	9.39	qfq	45,635,254	435,027,417	-3.49%
2024-03-18	9.40	9.85	9.34	9.73	9.73	qfq	54,920,445	531,634,928	4.96%
2024-03-15	9.11	9.34	9.06	9.27	9.27	qfq	35,692,085	328,296,514	1.87%
2024-03-14	9.33	9.52	9.00	9.10	9.10	qfq	50,826,168	467,296,934	-5.21%
2024-03-13	9.70	10.24	9.42	9.60	9.60	qfq	82,459,066	799,519,829	-3.90%
2024-03-12	9.21	10.34	9.13	9.99	9.99	qfq	88,276,018	861,269,660	6.05%
2024-03-11	9.02	9.60	8.94	9.42	9.42	qfq	68,177,082	632,527,634	4.43%
2024-03-08	8.40	9.27	8.33	9.02	9.02	qfq	62,304,328	551,316,140	5.13%
2024-03-07	8.90	9.44	8.57	8.58	8.58	qfq	63,287,848	566,120,291	-6.33%
2024-03-06	8.60	9.70	8.42	9.16	9.16	qfq	77,976,879	710,983,536	3.62%
2024-03-05	8.60	9.37	8.45	8.84	8.84	qfq	80,940,929	722,808,588	3.76%
2024-03-04	8.43	8.69	8.15	8.52	8.52	qfq	48,329,000	406,329,233	2.16%
2024-03-01	8.14	8.47	7.96	8.34	8.34	qfq	47,319,011	389,101,587	2.96%
2024-02-29	7.67	8.16	7.55	8.10	8.10	qfq	46,347,454	370,577,209	3.71%
2024-02-28	8.50	8.63	7.81	7.81	7.81	qfq	66,263,054	548,514,702	-10.02%
2024-02-27	8.00	9.07	7.89	8.68	8.68	qfq	74,787,355	642,673,481	3.46%
2024-02-26	8.06	8.39	7.64	8.39	8.39	qfq	73,358,455	582,015,749	9.96%
2024-02-23	7.22	7.72	7.22	7.63	7.63	qfq	52,207,417	388,449,130	4.81%
2024-02-22	6.81	7.36	6.78	7.28	7.28	qfq	57,386,923	406,282,516	2.82%
2024-02-21	6.67	7.47	6.65	7.08	7.08	qfq	65,851,994	472,719,599	4.27%
2024-02-20	6.59	7.09	6.50	6.79	6.79	qfq	53,215,354	360,215,629	1.80%
2024-02-19	6.08	6.67	6.07	6.67	6.67	qfq	35,595,359	224,899,009	10.07%
2024-02-08	5.71	6.11	5.32	6.06	6.06	qfq	50,949,985	290,971,182	6.13%
2024-02-07	5.85	6.30	5.50	5.71	5.71	qfq	47,307,044	277,048,859	-1.21%
2024-02-06	5.69	6.13	5.44	5.78	5.78	qfq	38,845,800	219,430,174	-4.30%
2024-02-05	6.62	6.66	6.04	6.04	6.04	qfq	22,748,000	140,314,961	-9.99%
2024-02-02	7.17	7.32	6.50	6.71	6.71	qfq	26,666,510	184,692,852	-5.76%
2024-02-01	7.30	7.36	6.99	7.12	7.12	qfq	23,310,000	166,930,017	-3.78%
2024-01-31	7.88	7.98	7.32	7.40	7.40	qfq	34,193,100	259,816,930	-6.80%
2024-01-30	8.00	8.34	7.73	7.94	7.94	qfq	34,499,100	278,842,870	-0.25%
2024-01-29	8.47	8.64	7.95	7.96	7.96	qfq	41,111,010	335,778,531	-6.79%
2024-01-26	8.77	9.12	8.50	8.54	8.54	qfq	46,772,729	411,506,291	-2.73%
2024-01-25	8.87	8.90	8.49	8.78	8.78	qfq	48,811,800	425,921,057	-1.35%
2024-01-24	8.55	9.06	8.52	8.90	8.90	qfq	60,370,900	532,575,792	2.65%
2024-01-23	8.40	9.06	8.22	8.67	8.67	qfq	66,703,400	575,837,832	1.88%
2024-01-22	8.52	9.12	8.35	8.51	8.51	qfq	78,320,453	681,031,580	-6.69%
2024-01-19	9.77	9.85	9.12	9.12	9.12	qfq	63,259,644	587,384,770	-9.97%
2024-01-18	10.83	11.69	9.76	10.13	10.13	qfq	120,176,639	1,300,507,299	-6.46%
2024-01-17	11.72	11.98	10.48	10.83	10.83	qfq	135,258,144	1,530,232,085	-1.55%
2024-01-16	9.71	11.00	9.71	11.00	11.00	qfq	87,206,208	921,927,195	10.00%
2024-01-15	10.20	11.39	9.88	10.00	10.00	qfq	147,452,972	1,566,810,819	-3.38%
2024-01-12	10.35	10.35	10.11	10.35	10.35	qfq	39,795,444	411,579,794	9.99%
2024-01-11	9.28	9.41	8.66	9.41	9.41	qfq	77,451,888	706,264,961	10.06%
2024-01-10	7.74	8.55	7.59	8.55	8.55	qfq	32,609,348	269,437,235	10.04%
2024-01-09	7.59	8.05	7.55	7.77	7.77	qfq	19,940,400	155,883,628	3.32%
2024-01-08	7.71	7.79	7.50	7.52	7.52	qfq	12,492,600	95,016,075	-2.97%
2024-01-05	7.82	8.10	7.69	7.75	7.75	qfq	14,910,300	117,463,888	-1.52%
2024-01-04	8.03	8.05	7.83	7.87	7.87	qfq	15,253,200	120,560,403	-2.84%
2024-01-03	8.23	8.28	7.96	8.10	8.10	qfq	24,726,400	199,471,433	-3.11%
2024-01-02	8.16	8.61	8.11	8.36	8.36	qfq	39,433,125	326,463,799	0.97%
2023-12-29	8.16	8.74	8.02	8.28	8.28	qfq	54,598,269	450,547,978	3.37%
2023-12-28	8.01	8.01	8.01	8.01	8.01	qfq	11,636,100	93,205,161	10.03%
2023-12-27	7.24	7.29	7.14	7.28	7.28	qfq	6,754,140	48,781,505	0.97%
2023-12-26	7.40	7.40	7.15	7.21	7.21	qfq	10,499,100	75,915,522	-2.96%
2023-12-25	7.30	7.43	7.29	7.43	7.43	qfq	6,099,080	44,980,017	1.09%
2023-12-22	7.49	7.57	7.33	7.35	7.35	qfq	10,024,140	74,659,200	-1.61%
2023-12-21	7.44	7.49	7.25	7.47	7.47	qfq	10,832,500	79,842,147	0.95%
2023-12-20	7.55	7.62	7.40	7.40	7.40	qfq	9,864,600	73,875,476	-2.12%
2023-12-19	7.72	7.76	7.47	7.56	7.56	qfq	14,026,408	105,541,248	-1.82%
2023-12-18	7.81	7.88	7.69	7.70	7.70	qfq	13,069,700	101,582,650	-2.28%
2023-12-15	8.19	8.25	7.86	7.88	7.88	qfq	22,770,800	182,471,212	-4.72%
2023-12-14	8.39	8.55	8.22	8.27	8.27	qfq	21,219,159	177,737,452	-2.59%
2023-12-13	8.25	8.87	8.16	8.49	8.49	qfq	33,127,262	280,555,991	4.17%
2023-12-12	8.12	8.17	8.03	8.15	8.15	qfq	12,911,560	104,734,559	0.37%
2023-12-11	8.27	8.27	7.90	8.12	8.12	qfq	23,238,440	187,674,750	-1.81%
2023-12-08	8.55	8.63	8.22	8.27	8.27	qfq	29,961,700	251,111,729	-3.95%
2023-12-07	8.99	9.05	8.58	8.61	8.61	qfq	41,646,367	364,074,126	-5.59%
2023-12-06	8.77	9.52	8.73	9.12	9.12	qfq	57,250,939	524,467,755	3.52%
2023-12-05	8.68	9.09	8.46	8.81	8.81	qfq	47,991,100	420,200,684	-0.34%
2023-12-04	8.42	9.20	8.19	8.84	8.84	qfq	51,633,140	452,392,127	5.36%
2023-12-01	8.45	8.50	8.15	8.39	8.39	qfq	24,563,360	204,613,637	-2.10%
2023-11-30	8.65	8.84	8.38	8.57	8.57	qfq	31,110,494	267,985,910	-0.70%
2023-11-29	8.76	8.91	8.59	8.63	8.63	qfq	42,609,110	373,825,035	-0.58%
2023-11-28	8.38	8.70	8.29	8.68	8.68	qfq	32,115,679	275,350,939	4.45%
2023-11-27	8.46	8.55	8.24	8.31	8.31	qfq	17,234,500	143,982,473	-0.84%
2023-11-24	8.69	8.70	8.35	8.38	8.38	qfq	23,465,035	199,248,189	-3.68%
2023-11-23	8.42	8.79	8.37	8.70	8.70	qfq	32,520,489	280,077,453	3.94%
2023-11-22	8.67	8.68	8.35	8.37	8.37	qfq	21,838,500	184,350,538	-2.56%
2023-11-21	8.80	8.81	8.56	8.59	8.59	qfq	35,376,340	307,130,454	-2.83%
2023-11-20	8.70	8.92	8.60	8.84	8.84	qfq	39,308,601	344,519,193	1.38%
2023-11-17	8.41	8.85	8.38	8.72	8.72	qfq	45,950,705	397,665,752	1.99%
2023-11-16	8.41	8.66	8.33	8.55	8.55	qfq	40,528,318	344,305,285	0.47%
2023-11-15	8.24	8.51	8.10	8.51	8.51	qfq	48,211,943	402,333,477	3.65%
2023-11-14	8.12	8.24	8.06	8.21	8.21	qfq	23,983,185	195,773,870	0.86%
2023-11-13	8.12	8.18	8.05	8.14	8.14	qfq	17,860,126	145,092,033	0.25%
2023-11-10	8.02	8.19	7.96	8.12	8.12	qfq	23,349,900	189,491,857	0.50%
2023-11-09	8.22	8.25	8.04	8.08	8.08	qfq	30,507,267	247,580,119	-2.88%
2023-11-08	8.53	8.53	8.22	8.32	8.32	qfq	41,865,332	348,149,802	-3.03%
2023-11-07	8.58	8.64	8.43	8.58	8.58	qfq	42,824,100	365,835,371	-1.94%
2023-11-06	8.50	8.80	8.42	8.75	8.75	qfq	58,379,772	501,329,234	2.94%
2023-11-03	8.32	8.71	8.20	8.50	8.50	qfq	60,940,146	515,711,654	4.42%
2023-11-02	8.30	8.32	8.06	8.14	8.14	qfq	47,848,327	390,061,938	-3.67%
2023-11-01	7.81	8.60	7.75	8.45	8.45	qfq	71,055,585	584,042,385	6.29%
2023-10-31	7.70	8.10	7.59	7.95	7.95	qfq	56,413,738	443,075,574	2.85%
2023-10-30	7.79	7.88	7.69	7.73	7.73	qfq	25,975,708	201,127,546	-0.77%
2023-10-27	7.95	8.10	7.77	7.79	7.79	qfq	34,013,655	268,385,994	-2.63%
2023-10-26	7.90	8.05	7.67	8.00	8.00	qfq	41,869,800	329,662,915	0.88%
2023-10-25	7.72	8.09	7.70	7.93	7.93	qfq	46,374,609	367,572,342	2.85%
2023-10-24	7.58	7.85	7.52	7.71	7.71	qfq	41,008,579	315,124,873	3.21%
2023-10-23	7.60	7.83	7.43	7.47	7.47	qfq	38,538,484	293,666,991	-2.48%
2023-10-20	7.63	8.04	7.49	7.66	7.66	qfq	46,753,187	360,664,038	-3.40%
2023-10-19	8.60	8.70	7.93	7.93	7.93	qfq	67,146,556	549,177,722	-9.99%
2023-10-18	8.82	9.25	8.62	8.81	8.81	qfq	81,561,049	726,033,264	-7.07%
2023-10-17	9.48	9.90	9.48	9.48	9.48	qfq	84,419,117	808,806,129	-9.97%
2023-10-16	10.53	10.53	9.72	10.53	10.53	qfq	134,761,940	1,381,346,195	10.03%
2023-10-13	9.57	9.57	9.57	9.57	9.57	qfq	10,005,640	95,753,975	10.00%
2023-10-12	7.91	8.70	7.91	8.70	8.70	qfq	44,190,660	373,252,575	9.99%
2023-10-11	8.20	8.59	7.80	7.91	7.91	qfq	66,090,197	537,194,194	-0.88%
2023-10-10	7.69	8.02	7.45	7.98	7.98	qfq	54,954,500	423,868,610	2.31%
2023-10-09	7.42	7.80	7.37	7.80	7.80	qfq	45,434,600	344,765,581	5.41%
2023-09-28	7.22	7.58	7.20	7.40	7.40	qfq	32,312,800	238,535,445	1.51%
2023-09-27	7.15	7.67	7.09	7.29	7.29	qfq	31,050,900	228,435,553	1.39%
2023-09-26	7.12	7.39	7.03	7.19	7.19	qfq	22,371,878	161,405,511	1.13%
2023-09-25	7.10	7.29	7.08	7.11	7.11	qfq	16,249,900	116,319,620	-0.14%
2023-09-22	7.07	7.15	6.96	7.12	7.12	qfq	13,968,878	98,910,058	1.28%
2023-09-21	7.12	7.21	6.96	7.03	7.03	qfq	18,672,800	132,056,478	-1.54%
2023-09-20	7.22	7.45	7.10	7.14	7.14	qfq	19,836,600	143,121,297	-2.46%
2023-09-19	7.58	7.58	7.28	7.32	7.32	qfq	23,639,000	173,850,562	-3.43%
2023-09-18	7.39	7.74	7.30	7.58	7.58	qfq	31,041,600	236,072,747	0.53%
2023-09-15	7.60	7.66	7.35	7.54	7.54	qfq	21,351,700	159,770,700	0.13%
2023-09-14	7.68	7.76	7.46	7.53	7.53	qfq	22,496,100	170,329,428	-2.21%
2023-09-13	7.90	7.94	7.50	7.70	7.70	qfq	41,947,020	323,814,163	-3.39%
2023-09-12	7.87	8.44	7.85	7.97	7.97	qfq	60,061,000	483,351,091	0.25%
2023-09-11	7.85	8.10	7.72	7.95	7.95	qfq	77,043,403	608,952,009	1.66%
2023-09-08	7.17	7.82	7.12	7.82	7.82	qfq	53,674,303	411,437,134	9.99%
2023-09-07	7.28	7.30	7.09	7.11	7.11	qfq	18,627,000	133,510,292	-2.87%
2023-09-06	7.39	7.44	7.25	7.32	7.32	qfq	16,406,000	120,023,505	-0.95%
2023-09-05	7.48	7.55	7.32	7.39	7.39	qfq	23,823,400	176,351,743	-2.38%
2023-09-04	7.64	7.64	7.45	7.57	7.57	qfq	30,317,093	227,693,150	-0.26%
2023-09-01	7.41	7.70	7.36	7.59	7.59	qfq	42,287,778	319,640,995	1.61%
2023-08-31	7.41	7.51	7.25	7.47	7.47	qfq	33,769,000	250,390,590	0.40%
2023-08-30	7.39	7.70	7.22	7.44	7.44	qfq	59,826,980	442,167,239	4.20%
2023-08-29	6.44	7.14	6.31	7.14	7.14	qfq	23,670,900	163,691,960	10.02%
2023-08-28	7.14	7.20	6.45	6.49	6.49	qfq	36,100,102	242,811,449	-5.26%
2023-08-25	7.28	7.32	6.77	6.85	6.85	qfq	44,450,600	310,684,879	-8.42%
2023-08-24	7.20	7.68	7.20	7.48	7.48	qfq	54,548,973	408,908,910	2.05%
2023-08-23	7.13	7.58	7.11	7.33	7.33	qfq	45,616,200	334,702,291	0.96%
2023-08-22	7.22	7.36	7.11	7.26	7.26	qfq	33,967,400	245,469,299	1.11%
2023-08-21	7.35	7.45	7.13	7.18	7.18	qfq	40,151,094	290,727,480	-1.51%
2023-08-18	7.39	7.70	7.28	7.29	7.29	qfq	71,320,074	531,825,288	-1.35%
2023-08-17	6.72	7.39	6.63	7.39	7.39	qfq	69,416,239	491,252,282	9.97%
2023-08-16	7.00	7.00	6.68	6.72	6.72	qfq	24,629,100	166,501,791	-3.31%
2023-08-15	7.04	7.12	6.75	6.95	6.95	qfq	44,941,919	311,476,435	-1.84%
2023-08-14	6.41	7.08	6.32	7.08	7.08	qfq	26,232,199	181,651,319	9.94%
2023-08-11	6.33	6.55	6.31	6.44	6.44	qfq	17,087,978	109,750,848	1.58%
2023-08-10	6.30	6.41	6.28	6.34	6.34	qfq	5,220,600	33,162,597	-0.47%
2023-08-09	6.40	6.43	6.35	6.37	6.37	qfq	6,465,500	41,270,861	-1.39%
2023-08-08	6.45	6.59	6.45	6.46	6.46	qfq	8,844,700	57,554,731	-0.62%
2023-08-07	6.57	6.60	6.47	6.50	6.50	qfq	11,053,900	71,974,123	-1.52%
2023-08-04	6.55	6.72	6.51	6.60	6.60	qfq	13,230,398	87,488,006	0.76%
2023-08-03	6.67	6.67	6.52	6.55	6.55	qfq	12,209,018	80,012,700	-2.24%
2023-08-02	6.51	6.83	6.49	6.70	6.70	qfq	19,218,480	128,168,984	2.13%
2023-08-01	6.65	6.68	6.48	6.56	6.56	qfq	13,567,400	88,627,224	-1.94%
2023-07-31	6.81	6.81	6.63	6.69	6.69	qfq	13,096,300	87,817,701	0.15%
2023-07-28	6.56	6.76	6.42	6.68	6.68	qfq	18,435,500	122,411,423	1.67%
2023-07-27	6.60	6.77	6.54	6.57	6.57	qfq	14,238,300	94,750,736	0.61%
2023-07-26	6.88	6.89	6.51	6.53	6.53	qfq	17,175,200	114,031,908	-5.36%
2023-07-25	6.75	6.93	6.70	6.90	6.90	qfq	17,134,873	117,140,856	3.45%
2023-07-24	6.70	6.83	6.66	6.67	6.67	qfq	11,820,600	79,532,431	-1.48%
2023-07-21	6.87	6.97	6.74	6.77	6.77	qfq	20,168,000	137,463,277	-2.73%
2023-07-20	7.11	7.20	6.92	6.96	6.96	qfq	18,995,841	133,660,908	-2.25%
2023-07-19	7.15	7.25	7.03	7.12	7.12	qfq	22,087,700	157,186,102	-2.73%
2023-07-18	7.10	7.36	6.78	7.32	7.32	qfq	42,187,380	299,594,117	2.95%