SECURITY DETAIL · RAW DATA

国信证券002736.SZ

ASZSECNYSTOCK

最近收盘价10.102026-07-17

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）38,978,690

成交额（元）397,635,532

日线记录717

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 4 条

复权因子 717 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
2026-06-13	2026-06-22	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-04	2026-02-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-16	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	10.26	10.36	10.03	10.10	10.10	qfq	38,978,690	397,635,532	-1.56%
2026-07-16	10.28	10.38	10.15	10.26	10.26	qfq	30,152,709	308,766,028	-0.77%
2026-07-15	10.04	10.42	10.02	10.34	10.34	qfq	57,943,106	593,132,790	2.78%
2026-07-14	10.00	10.07	9.91	10.06	10.06	qfq	25,315,512	252,997,933	0.70%
2026-07-13	10.05	10.11	9.95	9.99	9.99	qfq	28,719,658	287,370,139	-0.60%
2026-07-10	10.22	10.23	10.00	10.05	10.05	qfq	35,260,727	355,878,416	-2.05%
2026-07-09	10.17	10.27	10.05	10.26	10.26	qfq	28,081,626	285,325,584	0.49%
2026-07-08	10.36	10.37	10.20	10.21	10.21	qfq	27,820,143	285,264,472	-1.45%
2026-07-07	10.49	10.52	10.29	10.36	10.36	qfq	34,986,198	363,401,956	-1.71%
2026-07-06	10.49	10.57	10.40	10.54	10.54	qfq	43,965,679	460,604,441	1.84%
2026-07-03	10.35	10.42	10.22	10.35	10.35	qfq	40,732,221	419,755,093	0.88%
2026-07-02	10.42	10.45	10.22	10.26	10.26	qfq	49,373,700	508,507,824	-1.63%
2026-07-01	9.99	10.50	9.92	10.43	10.43	qfq	79,517,808	820,150,393	4.40%
2026-06-30	10.05	10.17	9.93	9.99	9.99	qfq	41,010,978	410,099,241	-1.09%
2026-06-29	10.00	10.24	9.93	10.10	10.10	qfq	40,257,559	406,251,631	1.10%
2026-06-26	10.40	10.52	9.98	9.99	9.99	qfq	56,766,541	577,741,020	-4.58%
2026-06-25	10.19	10.59	10.04	10.47	10.47	qfq	65,425,152	679,756,717	2.65%
2026-06-24	10.26	10.51	10.10	10.20	10.20	qfq	46,599,700	477,946,165	-1.07%
2026-06-23	10.38	10.57	10.25	10.31	10.31	qfq	59,150,269	616,735,468	-0.58%
2026-06-22	9.90	10.42	9.81	10.37	10.37	qfq	69,556,425	708,935,879	1.67%
2026-06-18	10.46	10.47	10.20	10.20	9.85	qfq	29,883,508	307,634,459	-2.49%
2026-06-17	10.45	10.60	10.38	10.46	10.10	qfq	28,894,779	302,572,044	0.10%
2026-06-16	10.41	10.51	10.34	10.45	10.09	qfq	37,604,133	392,040,168	0.10%
2026-06-15	10.35	10.62	10.29	10.44	10.08	qfq	61,107,018	639,108,013	1.66%
2026-06-12	10.03	10.32	9.99	10.27	9.92	qfq	49,946,180	509,585,588	2.39%
2026-06-11	10.00	10.11	9.87	10.03	9.69	qfq	25,897,341	258,277,079	-0.10%
2026-06-10	9.85	10.06	9.83	10.04	9.70	qfq	27,204,869	271,540,529	1.72%
2026-06-09	9.84	9.93	9.79	9.87	9.53	qfq	17,763,376	175,130,123	0.41%
2026-06-08	9.88	10.04	9.79	9.83	9.49	qfq	28,218,538	279,644,916	-1.80%
2026-06-05	10.00	10.17	9.99	10.01	9.67	qfq	20,440,247	206,017,347	0.20%
2026-06-04	10.10	10.18	9.95	9.99	9.65	qfq	22,587,126	227,137,357	-1.09%
2026-06-03	10.16	10.20	10.05	10.10	9.75	qfq	23,675,463	239,706,023	-0.69%
2026-06-02	10.14	10.20	10.06	10.17	9.82	qfq	23,588,574	239,147,654	0.20%
2026-06-01	10.11	10.18	10.04	10.15	9.80	qfq	21,109,900	213,645,340	0.30%
2026-05-29	9.95	10.20	9.94	10.12	9.77	qfq	34,861,151	351,561,907	1.71%
2026-05-28	10.13	10.16	9.90	9.95	9.61	qfq	31,244,602	312,126,737	-1.78%
2026-05-27	10.23	10.33	10.08	10.13	9.78	qfq	24,239,370	246,242,321	-1.07%
2026-05-26	10.11	10.31	10.10	10.24	9.89	qfq	28,864,793	295,475,411	0.89%
2026-05-25	10.11	10.21	10.07	10.15	9.80	qfq	22,966,913	232,916,789	0.59%
2026-05-22	10.25	10.28	10.07	10.09	9.74	qfq	31,655,539	320,106,305	-1.27%
2026-05-21	10.26	10.50	10.21	10.22	9.87	qfq	45,780,532	475,811,593	0.00%
2026-05-20	10.32	10.32	10.19	10.22	9.87	qfq	22,486,025	229,975,386	-1.06%
2026-05-19	10.25	10.35	10.20	10.33	9.98	qfq	20,904,921	214,691,124	0.88%
2026-05-18	10.31	10.35	10.19	10.24	9.89	qfq	23,712,197	243,143,927	-1.06%
2026-05-15	10.60	10.61	10.30	10.35	9.99	qfq	39,522,314	412,120,306	-2.45%
2026-05-14	10.74	10.80	10.61	10.61	10.25	qfq	35,187,292	376,494,964	-1.30%
2026-05-13	10.78	10.82	10.69	10.75	10.38	qfq	33,771,888	362,365,251	-0.65%
2026-05-12	10.84	10.91	10.76	10.82	10.45	qfq	41,040,907	444,488,309	0.09%
2026-05-11	10.75	10.86	10.69	10.81	10.44	qfq	45,160,252	487,020,973	0.56%
2026-05-08	10.77	10.81	10.71	10.75	10.38	qfq	27,571,789	296,186,053	-0.56%
2026-05-07	10.86	10.96	10.75	10.81	10.44	qfq	33,900,893	366,358,844	0.00%
2026-05-06	10.73	10.84	10.68	10.81	10.44	qfq	47,541,899	511,872,139	0.84%
2026-04-30	10.82	10.83	10.63	10.72	10.35	qfq	74,480,064	798,950,417	-3.60%
2026-04-29	10.90	11.14	10.90	11.12	10.74	qfq	41,985,842	463,554,394	1.46%
2026-04-28	10.82	11.09	10.82	10.96	10.58	qfq	47,450,477	521,318,539	1.11%
2026-04-27	11.01	11.05	10.81	10.84	10.47	qfq	44,887,004	489,288,915	-1.45%
2026-04-24	11.13	11.15	10.99	11.00	10.62	qfq	34,655,806	382,090,766	-1.26%
2026-04-23	11.29	11.33	11.13	11.14	10.76	qfq	38,971,300	436,741,053	-1.50%
2026-04-22	11.26	11.42	11.25	11.31	10.92	qfq	39,699,069	449,669,906	-0.09%
2026-04-21	11.43	11.46	11.26	11.32	10.93	qfq	42,924,750	485,384,466	-1.31%
2026-04-20	11.95	11.95	11.38	11.47	11.08	qfq	105,191,868	1,211,457,386	-5.13%
2026-04-17	12.20	12.24	12.08	12.09	11.68	qfq	26,270,958	318,226,129	-1.47%
2026-04-16	12.12	12.35	12.10	12.27	11.85	qfq	31,963,231	391,940,901	1.40%
2026-04-15	12.06	12.21	12.01	12.10	11.68	qfq	30,889,898	374,058,856	0.50%
2026-04-14	12.02	12.07	11.90	12.04	11.63	qfq	26,282,714	315,161,558	0.84%
2026-04-13	11.73	12.01	11.70	11.94	11.53	qfq	29,447,523	351,374,801	1.36%
2026-04-10	11.56	12.03	11.55	11.78	11.38	qfq	62,452,592	739,782,652	3.70%
2026-04-09	11.49	11.52	11.33	11.36	10.97	qfq	19,451,805	221,819,719	-1.73%
2026-04-08	11.36	11.60	11.32	11.56	11.16	qfq	33,168,872	379,962,862	3.86%
2026-04-07	11.15	11.18	11.05	11.13	10.75	qfq	14,839,809	165,055,857	-0.09%
2026-04-03	11.25	11.32	11.13	11.14	10.76	qfq	16,598,132	186,127,711	-0.89%
2026-04-02	11.36	11.36	11.17	11.24	10.85	qfq	22,017,814	248,002,970	-1.23%
2026-04-01	11.38	11.46	11.25	11.38	10.99	qfq	25,926,260	294,358,452	1.52%
2026-03-31	11.30	11.42	11.20	11.21	10.83	qfq	21,597,122	244,513,217	-0.80%
2026-03-30	11.18	11.35	11.15	11.30	10.91	qfq	24,526,323	276,277,372	-0.26%
2026-03-27	11.20	11.42	11.18	11.33	10.94	qfq	22,219,219	251,926,330	0.44%
2026-03-26	11.49	11.53	11.25	11.28	10.89	qfq	22,120,013	251,556,735	-2.08%
2026-03-25	11.40	11.59	11.33	11.52	11.12	qfq	31,179,366	357,588,473	1.77%
2026-03-24	11.34	11.43	11.15	11.32	10.93	qfq	39,602,767	447,540,650	0.98%
2026-03-23	11.53	11.59	11.16	11.21	10.83	qfq	62,458,676	711,507,321	-5.00%
2026-03-20	12.28	12.32	11.80	11.80	11.40	qfq	74,653,516	895,544,204	-3.67%
2026-03-19	12.31	12.38	12.21	12.25	11.83	qfq	60,740,489	745,736,253	-1.69%
2026-03-18	12.78	12.80	12.36	12.46	12.03	qfq	89,884,061	1,120,334,988	-2.20%
2026-03-17	12.21	13.30	12.17	12.74	12.30	qfq	144,980,480	1,862,114,649	4.77%
2026-03-16	12.18	12.22	12.06	12.16	11.74	qfq	21,563,966	262,068,055	-0.41%
2026-03-13	12.21	12.34	12.05	12.21	11.79	qfq	32,349,488	394,849,458	-0.33%
2026-03-12	12.20	12.33	12.17	12.25	11.83	qfq	19,306,273	236,577,418	0.33%
2026-03-11	12.13	12.26	12.09	12.21	11.79	qfq	20,221,424	246,346,139	0.74%
2026-03-10	12.08	12.17	12.02	12.12	11.70	qfq	21,950,636	265,173,456	1.17%
2026-03-09	12.05	12.08	11.93	11.98	11.57	qfq	31,855,372	382,555,439	-2.12%
2026-03-06	12.01	12.29	12.01	12.24	11.82	qfq	25,434,323	310,125,768	1.32%
2026-03-05	12.13	12.17	11.98	12.08	11.67	qfq	25,605,875	309,437,291	0.75%
2026-03-04	12.28	12.32	11.89	11.99	11.58	qfq	49,254,842	592,842,732	-2.91%
2026-03-03	12.41	12.67	12.35	12.35	11.93	qfq	44,716,057	558,562,631	-0.48%
2026-03-02	12.40	12.50	12.31	12.41	11.98	qfq	38,045,385	472,316,507	-1.19%
2026-02-27	12.37	12.64	12.32	12.56	12.13	qfq	37,285,793	466,589,082	1.62%
2026-02-26	12.41	12.43	12.32	12.36	11.94	qfq	18,777,728	231,989,137	-0.32%
2026-02-25	12.30	12.49	12.29	12.40	11.97	qfq	32,118,824	398,572,385	0.98%
2026-02-24	12.46	12.47	12.27	12.28	11.86	qfq	32,803,336	404,588,106	-0.81%
2026-02-13	12.46	12.59	12.37	12.38	11.96	qfq	30,265,159	377,317,598	-0.40%
2026-02-12	12.56	12.61	12.40	12.43	12.00	qfq	30,737,200	384,060,903	-1.04%
2026-02-11	12.53	12.65	12.48	12.56	12.13	qfq	28,711,318	361,097,588	0.16%
2026-02-10	12.60	12.61	12.51	12.54	12.01	qfq	18,089,144	227,037,094	-0.24%
2026-02-09	12.50	12.57	12.47	12.57	12.04	qfq	21,992,621	275,526,366	1.29%
2026-02-06	12.49	12.56	12.40	12.41	11.89	qfq	22,767,827	283,873,370	-1.12%
2026-02-05	12.45	12.58	12.38	12.55	12.02	qfq	29,381,954	367,046,580	0.80%
2026-02-04	12.24	12.47	12.19	12.45	11.93	qfq	33,940,236	419,795,945	1.72%
2026-02-03	12.39	12.41	12.14	12.24	11.73	qfq	36,757,559	449,911,493	-0.57%
2026-02-02	12.40	12.64	12.28	12.31	11.79	qfq	42,858,558	533,888,586	-1.83%
2026-01-30	12.73	12.79	12.49	12.54	12.01	qfq	39,708,909	500,905,990	-1.95%
2026-01-29	12.59	12.86	12.46	12.79	12.25	qfq	60,845,256	770,275,885	1.59%
2026-01-28	12.47	12.68	12.42	12.59	12.06	qfq	56,521,436	711,129,992	1.04%
2026-01-27	12.58	12.61	12.38	12.46	11.94	qfq	38,794,413	485,111,771	-0.88%
2026-01-26	12.57	12.75	12.54	12.57	12.04	qfq	65,516,221	827,125,841	0.08%
2026-01-23	12.73	12.75	12.53	12.56	12.03	qfq	58,623,796	739,877,732	-1.02%
2026-01-22	12.85	12.91	12.66	12.69	12.16	qfq	45,306,124	577,587,123	-0.94%
2026-01-21	12.83	12.92	12.78	12.81	12.27	qfq	29,840,357	383,369,412	-0.47%
2026-01-20	12.82	12.91	12.80	12.87	12.33	qfq	29,342,829	377,050,417	0.39%
2026-01-19	12.75	12.89	12.71	12.82	12.28	qfq	30,600,191	391,706,342	0.31%
2026-01-16	13.09	13.15	12.73	12.78	12.24	qfq	55,816,662	718,922,186	-1.62%
2026-01-15	13.26	13.28	12.95	12.99	12.44	qfq	53,970,093	706,497,421	-2.26%
2026-01-14	13.47	13.81	13.26	13.29	12.73	qfq	73,583,231	995,087,055	-1.99%
2026-01-13	13.56	13.78	13.50	13.56	12.99	qfq	46,369,571	631,498,795	0.30%
2026-01-12	13.43	13.55	13.32	13.52	12.95	qfq	46,658,680	626,757,273	0.52%
2026-01-09	13.37	13.64	13.30	13.45	12.88	qfq	36,063,619	485,082,250	0.60%
2026-01-08	13.66	13.68	13.32	13.37	12.81	qfq	46,184,584	620,773,332	-2.98%
2026-01-07	13.92	13.98	13.65	13.78	13.20	qfq	48,780,038	673,173,583	-1.22%
2026-01-06	13.42	13.98	13.37	13.95	13.36	qfq	84,265,458	1,160,101,893	4.10%
2026-01-05	13.16	13.48	13.15	13.40	12.84	qfq	44,152,294	588,374,727	2.13%
2025-12-31	13.08	13.32	13.05	13.12	12.57	qfq	23,241,191	306,510,050	0.38%
2025-12-30	13.08	13.16	13.02	13.07	12.52	qfq	19,837,664	259,481,691	-0.46%
2025-12-29	13.28	13.28	13.08	13.13	12.58	qfq	20,852,059	274,575,331	-0.91%
2025-12-26	13.14	13.44	13.12	13.25	12.69	qfq	33,617,495	446,576,023	0.61%
2025-12-25	13.22	13.29	13.15	13.17	12.62	qfq	27,833,800	367,725,896	-0.15%
2025-12-24	13.10	13.24	13.08	13.19	12.64	qfq	18,667,657	245,539,643	0.61%
2025-12-23	13.17	13.24	13.08	13.11	12.56	qfq	21,419,641	281,904,600	0.00%
2025-12-22	13.14	13.25	13.05	13.11	12.56	qfq	20,840,350	273,877,914	-0.46%
2025-12-19	13.03	13.25	13.00	13.17	12.62	qfq	35,078,884	462,249,133	1.00%
2025-12-18	12.98	13.11	12.84	13.04	12.49	qfq	37,566,223	489,188,819	0.31%
2025-12-17	12.72	13.11	12.63	13.00	12.45	qfq	40,737,235	525,308,597	1.88%
2025-12-16	12.75	12.85	12.65	12.76	12.22	qfq	20,109,200	255,883,421	-0.31%
2025-12-15	12.72	13.01	12.67	12.80	12.26	qfq	30,935,926	397,671,473	0.08%
2025-12-12	12.80	12.83	12.58	12.79	12.25	qfq	36,234,026	460,325,536	0.24%
2025-12-11	12.94	12.95	12.75	12.76	12.22	qfq	22,322,033	286,542,750	-1.62%
2025-12-10	12.84	12.98	12.73	12.97	12.43	qfq	30,906,590	396,988,585	0.54%
2025-12-09	13.14	13.18	12.87	12.90	12.36	qfq	62,949,295	816,938,080	-4.30%
2025-12-08	13.50	13.64	13.33	13.48	12.91	qfq	67,929,088	918,608,111	2.74%
2025-12-05	12.87	13.23	12.86	13.12	12.57	qfq	37,671,322	492,329,915	1.63%
2025-12-04	12.82	12.92	12.80	12.91	12.37	qfq	13,995,311	180,182,448	0.62%
2025-12-03	12.94	12.99	12.82	12.83	12.29	qfq	16,849,179	217,322,577	-0.62%
2025-12-02	13.06	13.09	12.88	12.91	12.37	qfq	17,582,230	227,525,986	-1.15%
2025-12-01	12.90	13.06	12.89	13.06	12.51	qfq	21,993,961	285,970,342	0.77%
2025-11-28	12.93	12.99	12.87	12.96	12.42	qfq	18,085,284	234,045,816	0.15%
2025-11-27	12.89	13.05	12.86	12.94	12.40	qfq	17,665,996	229,240,541	0.39%
2025-11-26	12.95	13.00	12.87	12.89	12.35	qfq	18,327,500	237,060,920	-0.31%
2025-11-25	12.98	13.07	12.91	12.93	12.39	qfq	22,999,121	298,449,166	0.15%
2025-11-24	13.05	13.08	12.87	12.91	12.37	qfq	27,054,405	349,992,006	-0.69%
2025-11-21	13.30	13.40	13.00	13.00	12.45	qfq	40,287,258	530,333,957	-3.27%
2025-11-20	13.79	13.83	13.41	13.44	12.88	qfq	36,778,692	499,747,630	-0.74%
2025-11-19	13.51	13.68	13.45	13.54	12.97	qfq	21,726,027	294,377,629	0.00%
2025-11-18	13.48	13.71	13.48	13.54	12.97	qfq	26,736,656	362,892,912	0.30%
2025-11-17	13.70	13.78	13.45	13.50	12.93	qfq	40,155,192	543,890,177	-1.68%
2025-11-14	14.00	14.02	13.73	13.73	13.15	qfq	53,160,105	737,328,245	-2.56%
2025-11-13	13.88	14.13	13.88	14.09	13.50	qfq	54,051,427	757,659,969	1.51%
2025-11-12	14.08	14.13	13.83	13.88	13.30	qfq	43,876,670	612,103,168	-1.49%
2025-11-11	14.36	14.42	14.08	14.09	13.50	qfq	39,639,157	562,872,219	-1.88%
2025-11-10	14.18	14.56	14.05	14.36	13.76	qfq	61,903,204	886,436,989	1.41%
2025-11-07	14.16	14.40	14.12	14.16	13.57	qfq	46,703,057	664,422,687	-0.70%
2025-11-06	13.84	14.49	13.80	14.26	13.66	qfq	104,699,501	1,491,652,413	3.78%
2025-11-05	13.70	13.87	13.68	13.74	13.16	qfq	28,451,212	391,846,917	-0.43%
2025-11-04	13.90	13.92	13.76	13.80	13.22	qfq	33,645,395	465,305,150	-1.08%
2025-11-03	14.01	14.05	13.77	13.95	13.36	qfq	42,516,632	589,920,125	-0.64%
2025-10-31	14.41	14.44	14.03	14.04	13.45	qfq	66,963,195	950,278,360	-1.34%
2025-10-30	14.38	14.51	14.20	14.23	13.63	qfq	58,343,468	834,841,768	-1.32%
2025-10-29	14.02	14.47	14.00	14.42	13.81	qfq	81,065,733	1,159,958,321	2.49%
2025-10-28	14.22	14.27	14.03	14.07	13.48	qfq	53,191,772	750,989,208	-1.47%
2025-10-27	14.20	14.43	14.05	14.28	13.68	qfq	92,515,295	1,316,846,308	1.49%
2025-10-24	14.04	14.13	13.85	14.07	13.48	qfq	81,913,075	1,143,775,029	-0.85%
2025-10-23	13.92	14.20	13.76	14.19	13.59	qfq	103,458,310	1,446,965,810	4.11%
2025-10-22	13.75	13.80	13.60	13.63	13.06	qfq	31,823,816	434,793,366	-1.59%
2025-10-21	13.76	14.11	13.73	13.85	13.27	qfq	66,246,815	921,163,013	0.95%
2025-10-20	13.98	14.02	13.70	13.72	13.14	qfq	43,150,453	596,006,114	-0.51%
2025-10-17	14.14	14.26	13.76	13.79	13.21	qfq	60,207,251	841,659,665	-2.89%
2025-10-16	14.16	14.37	14.03	14.20	13.60	qfq	67,303,627	953,333,434	-0.70%
2025-10-15	14.20	14.54	13.91	14.30	13.70	qfq	99,480,413	1,412,987,913	0.49%
2025-10-14	14.18	14.79	14.14	14.23	13.63	qfq	125,059,492	1,801,482,515	-0.14%
2025-10-13	14.00	14.85	13.77	14.25	13.65	qfq	161,103,784	2,284,814,324	-0.07%
2025-10-10	13.45	14.81	13.40	14.26	13.66	qfq	203,106,746	2,899,503,329	5.94%
2025-10-09	13.49	13.67	13.30	13.46	12.89	qfq	86,214,928	1,159,751,622	-0.52%
2025-09-30	13.70	13.90	13.41	13.53	12.96	qfq	88,407,409	1,201,650,087	-1.10%
2025-09-29	13.30	14.40	13.28	13.68	13.11	qfq	141,977,334	1,967,908,617	2.70%
2025-09-26	13.21	13.45	13.18	13.32	12.76	qfq	29,597,283	394,571,111	0.53%
2025-09-25	13.27	13.38	13.20	13.25	12.69	qfq	27,143,400	360,970,521	-0.23%
2025-09-24	13.17	13.43	13.16	13.28	12.72	qfq	33,690,753	447,366,594	0.15%
2025-09-23	13.30	13.40	13.00	13.26	12.70	qfq	31,422,037	415,357,690	-1.04%
2025-09-22	13.24	13.45	13.19	13.40	12.84	qfq	28,512,440	379,374,698	1.44%
2025-09-19	13.12	13.37	13.12	13.21	12.65	qfq	27,855,777	369,278,504	-0.83%
2025-09-18	13.58	13.64	13.15	13.32	12.76	qfq	66,240,541	889,074,048	-1.84%
2025-09-17	13.67	13.74	13.44	13.57	13.00	qfq	59,887,800	816,034,134	-0.95%
2025-09-16	13.90	14.03	13.67	13.70	13.12	qfq	51,625,700	711,482,460	-1.79%
2025-09-15	14.04	14.20	13.83	13.95	13.36	qfq	32,928,800	460,454,534	-0.92%
2025-09-12	14.34	14.46	14.03	14.08	13.49	qfq	47,170,106	671,015,705	-1.74%
2025-09-11	13.76	14.42	13.75	14.33	13.73	qfq	57,771,995	816,748,457	3.84%
2025-09-10	13.82	13.95	13.73	13.80	13.22	qfq	25,524,120	352,678,205	-0.14%
2025-09-09	13.80	13.94	13.73	13.82	13.24	qfq	29,332,099	406,080,764	-0.14%
2025-09-08	13.93	14.04	13.79	13.84	13.26	qfq	38,834,150	539,076,747	-0.65%
2025-09-05	13.93	14.00	13.65	13.93	13.34	qfq	37,301,565	516,573,977	0.65%
2025-09-04	14.01	14.05	13.69	13.84	13.26	qfq	39,338,141	545,143,188	-0.86%
2025-09-03	14.55	14.60	13.89	13.96	13.37	qfq	46,628,319	657,461,992	-3.52%
2025-09-02	14.66	14.73	14.28	14.47	13.86	qfq	48,242,001	698,238,141	-0.55%
2025-09-01	14.89	14.95	14.49	14.55	13.94	qfq	58,466,829	856,040,992	-1.89%
2025-08-29	15.05	15.13	14.82	14.83	14.21	qfq	64,146,100	959,136,577	-1.33%
2025-08-28	14.80	15.03	14.63	15.03	14.40	qfq	49,496,801	736,280,600	0.87%
2025-08-27	15.41	15.54	14.88	14.90	14.27	qfq	69,271,996	1,055,554,412	-4.12%
2025-08-26	15.40	16.22	15.32	15.54	14.89	qfq	69,719,329	1,097,480,235	0.00%
2025-08-25	15.54	15.99	15.25	15.54	14.89	qfq	106,987,786	1,666,799,318	3.95%
2025-08-22	14.48	15.08	14.46	14.95	14.32	qfq	63,348,150	935,167,765	3.03%
2025-08-21	14.88	14.93	14.45	14.51	13.90	qfq	55,347,970	810,783,662	-1.02%
2025-08-20	14.01	14.69	13.91	14.66	14.04	qfq	67,181,141	963,535,316	4.64%
2025-08-19	14.12	14.14	13.95	14.01	13.42	qfq	42,293,381	593,227,845	-1.13%
2025-08-18	14.45	14.48	14.08	14.17	13.57	qfq	72,250,681	1,032,315,002	-0.70%
2025-08-15	13.80	14.36	13.77	14.27	13.67	qfq	70,116,502	995,208,117	2.66%
2025-08-14	13.87	14.20	13.86	13.90	13.32	qfq	49,383,891	691,634,211	0.14%
2025-08-13	13.73	14.09	13.66	13.88	13.30	qfq	57,383,719	797,107,783	0.95%
2025-08-12	13.76	13.84	13.64	13.75	13.17	qfq	29,405,896	403,542,838	-0.07%
2025-08-11	13.49	13.92	13.48	13.76	13.18	qfq	41,609,795	572,166,788	1.03%
2025-08-08	13.55	13.81	13.47	13.62	13.05	qfq	39,133,900	534,944,073	0.15%
2025-08-07	13.48	13.68	13.42	13.60	13.03	qfq	37,755,326	511,997,599	0.89%
2025-08-06	13.49	13.60	13.41	13.48	12.91	qfq	30,251,095	407,761,222	-0.44%
2025-08-05	13.41	13.63	13.36	13.54	12.97	qfq	37,703,422	509,282,711	1.27%
2025-08-04	13.25	13.43	13.19	13.37	12.81	qfq	31,894,600	424,843,964	0.45%
2025-08-01	13.26	13.70	13.24	13.31	12.75	qfq	50,461,143	677,045,459	0.38%
2025-07-31	13.51	13.60	13.14	13.26	12.70	qfq	43,262,095	578,435,291	-2.43%
2025-07-30	13.67	13.79	13.41	13.59	13.02	qfq	49,893,368	679,195,761	-1.02%
2025-07-29	13.86	13.93	13.50	13.73	13.15	qfq	55,634,404	759,478,273	-1.86%
2025-07-28	13.96	14.15	13.66	13.99	13.40	qfq	62,932,490	874,961,654	-0.64%
2025-07-25	14.28	14.38	13.97	14.08	13.49	qfq	92,203,822	1,302,485,874	-0.28%
2025-07-24	13.03	14.27	13.02	14.12	13.53	qfq	119,086,728	1,653,742,689	7.95%
2025-07-23	12.44	13.46	12.44	13.08	12.53	qfq	114,835,322	1,497,019,688	5.14%
2025-07-22	12.45	12.53	12.25	12.44	11.92	qfq	28,282,412	350,390,397	0.24%
2025-07-21	12.32	12.44	12.21	12.41	11.89	qfq	30,068,350	371,200,846	0.40%
2025-07-18	12.11	12.48	12.11	12.36	11.84	qfq	33,670,569	415,202,010	2.40%
2025-07-17	12.06	12.13	12.00	12.07	11.56	qfq	16,647,370	200,814,481	0.08%
2025-07-16	12.10	12.19	11.93	12.06	11.55	qfq	23,309,700	280,726,427	-0.08%
2025-07-15	12.18	12.32	12.03	12.07	11.56	qfq	32,722,940	397,269,527	-0.90%
2025-07-14	12.39	12.39	12.07	12.18	11.67	qfq	53,001,033	647,386,730	1.75%
2025-07-11	11.79	12.16	11.75	11.97	11.47	qfq	49,374,837	592,293,421	1.79%
2025-07-10	11.66	11.82	11.62	11.76	11.27	qfq	25,430,034	298,455,593	0.77%
2025-07-09	11.66	11.85	11.62	11.67	11.18	qfq	28,584,246	334,904,252	0.09%
2025-07-08	11.51	11.69	11.48	11.66	11.17	qfq	29,042,000	336,798,312	1.48%
2025-07-07	11.50	11.54	11.40	11.49	11.01	qfq	14,236,500	163,350,642	-0.43%
2025-07-04	11.55	11.72	11.45	11.54	11.06	qfq	24,252,700	280,820,221	-0.17%
2025-07-03	11.58	11.63	11.50	11.56	11.07	qfq	20,794,814	240,348,054	-0.26%
2025-07-02	11.44	11.67	11.44	11.59	11.10	qfq	26,051,264	301,454,439	1.05%
2025-07-01	11.51	11.60	11.41	11.47	10.99	qfq	22,132,064	254,038,582	-0.43%
2025-06-30	11.59	11.65	11.49	11.52	11.04	qfq	26,186,128	302,834,532	-0.95%
2025-06-27	11.66	12.12	11.59	11.63	11.14	qfq	49,740,877	588,114,205	0.35%
2025-06-26	11.94	12.01	11.59	11.59	11.10	qfq	47,131,853	552,155,334	-2.19%
2025-06-25	11.33	11.88	11.30	11.85	11.35	qfq	71,208,799	830,630,177	5.15%
2025-06-24	11.12	11.40	11.10	11.27	10.80	qfq	32,930,300	371,484,987	1.53%
2025-06-23	10.98	11.15	10.97	11.10	10.63	qfq	18,176,150	200,833,419	0.54%
2025-06-20	11.13	11.18	10.98	11.04	10.58	qfq	21,977,883	243,000,092	-0.81%
2025-06-19	11.25	11.30	10.98	11.13	10.66	qfq	24,318,800	270,160,541	-1.42%
2025-06-18	11.46	11.59	11.16	11.29	10.82	qfq	29,938,557	338,580,870	-2.17%
2025-06-17	11.39	11.71	11.39	11.54	11.06	qfq	41,324,846	476,259,848	1.50%
2025-06-16	11.05	11.40	11.01	11.37	10.89	qfq	32,809,825	368,725,433	-0.26%
2025-06-13	11.37	11.48	11.32	11.40	10.59	qfq	26,626,964	303,224,333	-0.18%
2025-06-12	11.25	11.51	11.21	11.42	10.60	qfq	28,334,783	322,884,368	1.42%
2025-06-11	11.18	11.34	11.09	11.26	10.46	qfq	24,107,258	270,961,844	1.44%
2025-06-10	11.26	11.28	11.05	11.10	10.31	qfq	18,501,205	206,384,066	-1.42%
2025-06-09	11.25	11.34	11.20	11.26	10.46	qfq	18,281,900	205,966,177	0.54%
2025-06-06	11.36	11.41	11.19	11.20	10.40	qfq	15,464,782	174,167,108	-1.15%
2025-06-05	11.33	11.39	11.26	11.33	10.52	qfq	15,342,980	173,753,151	-0.09%
2025-06-04	11.24	11.39	11.16	11.34	10.53	qfq	18,737,910	212,122,273	0.89%
2025-06-03	11.18	11.28	11.11	11.24	10.44	qfq	19,609,682	220,021,676	0.09%
2025-05-30	11.11	11.26	11.09	11.23	10.43	qfq	18,635,670	208,525,014	0.81%
2025-05-29	11.08	11.22	11.07	11.14	10.34	qfq	16,578,200	184,946,943	0.54%
2025-05-28	11.17	11.21	11.04	11.08	10.29	qfq	13,408,923	149,000,548	-0.63%
2025-05-27	11.05	11.20	11.03	11.15	10.35	qfq	16,224,773	180,863,914	0.90%
2025-05-26	10.95	11.17	10.93	11.05	10.26	qfq	17,257,368	190,913,457	0.55%
2025-05-23	11.05	11.25	10.98	10.99	10.21	qfq	18,772,364	208,280,043	-0.72%
2025-05-22	11.06	11.10	10.98	11.07	10.28	qfq	12,159,900	134,288,765	-0.18%
2025-05-21	11.13	11.20	11.07	11.09	10.30	qfq	11,651,200	129,661,676	-0.27%
2025-05-20	11.10	11.23	11.08	11.12	10.33	qfq	13,272,015	147,855,591	0.18%
2025-05-19	11.10	11.14	11.02	11.10	10.31	qfq	16,201,499	179,624,203	0.18%
2025-05-16	11.15	11.29	11.02	11.08	10.29	qfq	21,361,417	237,212,263	-0.89%
2025-05-15	11.21	11.33	11.16	11.18	10.38	qfq	22,790,567	255,769,890	-0.89%
2025-05-14	10.98	11.39	10.96	11.28	10.47	qfq	41,808,229	468,548,794	2.45%
2025-05-13	11.01	11.08	10.95	11.01	10.22	qfq	15,846,000	174,473,983	0.00%
2025-05-12	10.95	11.05	10.90	11.01	10.22	qfq	22,416,464	245,892,406	0.82%
2025-05-09	10.89	11.00	10.81	10.92	10.14	qfq	23,533,166	257,475,004	0.18%
2025-05-08	10.77	10.91	10.73	10.90	10.12	qfq	20,424,136	221,551,383	0.83%
2025-05-07	10.96	11.14	10.79	10.81	10.04	qfq	31,149,732	338,740,028	0.28%
2025-05-06	10.87	10.97	10.76	10.78	10.01	qfq	35,436,848	383,525,197	-0.83%
2025-04-30	10.76	10.90	10.63	10.87	10.09	qfq	27,696,051	299,683,628	1.40%
2025-04-29	10.72	10.93	10.69	10.72	9.95	qfq	25,113,900	270,938,651	-0.46%
2025-04-28	10.63	10.82	10.60	10.77	10.00	qfq	26,741,172	287,138,949	0.84%
2025-04-25	10.70	10.72	10.60	10.68	9.92	qfq	21,947,312	233,980,575	0.19%
2025-04-24	10.60	10.71	10.55	10.66	9.90	qfq	22,456,939	239,094,499	-0.19%
2025-04-23	10.51	10.76	10.42	10.68	9.92	qfq	38,912,874	414,310,836	1.52%
2025-04-22	10.44	10.73	10.39	10.52	9.77	qfq	37,080,125	392,147,610	0.77%
2025-04-21	10.09	10.55	10.06	10.44	9.69	qfq	33,510,949	348,759,737	3.47%
2025-04-18	9.99	10.11	9.96	10.09	9.37	qfq	10,835,700	108,806,274	1.00%
2025-04-17	9.95	10.04	9.91	9.99	9.28	qfq	9,503,083	94,900,069	-0.20%
2025-04-16	9.95	10.06	9.83	10.01	9.30	qfq	13,669,400	135,768,235	0.20%
2025-04-15	10.01	10.04	9.93	9.99	9.28	qfq	10,744,207	107,059,394	0.00%
2025-04-14	10.04	10.13	9.93	9.99	9.28	qfq	14,930,632	149,643,064	0.30%
2025-04-11	9.97	10.03	9.88	9.96	9.25	qfq	15,582,775	155,040,256	-0.30%
2025-04-10	9.85	10.03	9.73	9.99	9.28	qfq	28,517,260	282,948,648	2.25%
2025-04-09	9.58	9.87	9.47	9.77	9.07	qfq	37,978,071	368,099,298	3.17%
2025-04-08	9.43	9.50	9.23	9.47	8.79	qfq	35,360,057	332,766,817	1.50%
2025-04-07	9.90	10.00	9.32	9.33	8.66	qfq	40,331,217	382,920,639	-9.86%
2025-04-03	10.32	10.45	10.28	10.35	9.61	qfq	10,075,142	104,475,727	-0.48%
2025-04-02	10.26	10.41	10.25	10.40	9.66	qfq	12,957,471	134,318,864	1.27%
2025-04-01	10.30	10.35	10.26	10.27	9.54	qfq	10,676,400	109,912,650	0.10%
2025-03-31	10.42	10.49	10.23	10.26	9.53	qfq	18,796,222	194,282,021	-1.82%
2025-03-28	10.45	10.50	10.40	10.45	9.70	qfq	15,132,700	158,223,852	0.10%
2025-03-27	10.41	10.53	10.38	10.44	9.69	qfq	10,578,896	110,552,082	0.19%
2025-03-26	10.38	10.45	10.36	10.42	9.68	qfq	9,880,572	102,928,107	0.29%
2025-03-25	10.41	10.44	10.30	10.39	9.65	qfq	11,223,683	116,289,926	0.29%
2025-03-24	10.41	10.46	10.30	10.36	9.62	qfq	13,509,408	140,121,051	-0.58%
2025-03-21	10.56	10.64	10.41	10.42	9.68	qfq	15,745,192	165,271,864	-1.61%
2025-03-20	10.65	10.67	10.56	10.59	9.83	qfq	12,453,150	132,223,717	-0.66%
2025-03-19	10.69	10.72	10.63	10.66	9.90	qfq	13,050,729	139,168,386	-0.28%
2025-03-18	10.73	10.74	10.63	10.69	9.93	qfq	14,070,351	150,225,570	0.09%
2025-03-17	10.72	10.74	10.62	10.68	9.92	qfq	17,090,000	182,276,209	0.09%
2025-03-14	10.39	10.72	10.39	10.67	9.91	qfq	36,219,092	384,066,706	2.69%
2025-03-13	10.49	10.57	10.33	10.39	9.65	qfq	15,052,768	156,821,653	-1.05%
2025-03-12	10.42	10.59	10.37	10.50	9.75	qfq	19,719,595	206,556,762	0.67%
2025-03-11	10.26	10.43	10.24	10.43	9.69	qfq	15,444,580	159,381,386	0.77%
2025-03-10	10.50	10.50	10.28	10.35	9.61	qfq	20,443,989	211,699,254	-1.43%
2025-03-07	10.64	10.66	10.48	10.50	9.75	qfq	19,404,447	204,915,275	-1.87%
2025-03-06	10.55	10.73	10.50	10.70	9.94	qfq	28,284,033	300,968,173	2.10%
2025-03-05	10.56	10.56	10.43	10.48	9.73	qfq	13,344,618	140,005,259	-0.38%
2025-03-04	10.44	10.60	10.41	10.52	9.77	qfq	15,854,163	167,019,160	0.57%
2025-03-03	10.45	10.56	10.40	10.46	9.71	qfq	21,766,036	228,299,418	0.19%
2025-02-28	10.65	10.81	10.41	10.44	9.69	qfq	28,673,970	303,462,663	-2.25%
2025-02-27	10.62	10.77	10.53	10.68	9.92	qfq	27,309,064	290,659,067	-0.19%
2025-02-26	10.51	10.72	10.47	10.70	9.94	qfq	23,045,191	243,864,417	1.81%
2025-02-25	10.65	10.66	10.46	10.51	9.76	qfq	18,578,344	196,346,279	-1.78%
2025-02-24	10.70	10.82	10.67	10.70	9.94	qfq	23,508,948	252,621,691	-0.56%
2025-02-21	10.62	10.77	10.52	10.76	9.99	qfq	26,451,107	282,513,158	1.80%
2025-02-20	10.60	10.65	10.52	10.57	9.82	qfq	15,126,255	160,044,338	-0.56%
2025-02-19	10.60	10.71	10.54	10.63	9.87	qfq	19,769,142	209,900,111	0.28%
2025-02-18	10.78	10.82	10.55	10.60	9.84	qfq	20,096,828	214,858,047	-1.67%
2025-02-17	10.88	10.90	10.71	10.78	10.01	qfq	18,425,100	198,815,285	0.09%
2025-02-14	10.68	10.80	10.67	10.77	10.00	qfq	13,463,500	144,552,724	0.65%
2025-02-13	10.75	10.84	10.66	10.70	9.94	qfq	25,518,440	274,801,673	-0.37%
2025-02-12	10.62	10.74	10.56	10.74	9.97	qfq	16,393,279	174,510,677	1.13%
2025-02-11	10.66	10.68	10.54	10.62	9.86	qfq	15,503,379	164,370,464	-0.19%
2025-02-10	10.65	10.72	10.60	10.64	9.88	qfq	16,151,099	172,036,464	-0.28%
2025-02-07	10.46	10.82	10.44	10.67	9.91	qfq	30,615,603	325,923,965	2.01%
2025-02-06	10.33	10.50	10.28	10.46	9.71	qfq	17,320,790	180,377,020	1.36%
2025-02-05	10.38	10.42	10.28	10.32	9.58	qfq	14,577,551	150,681,662	-0.10%
2025-01-27	10.62	10.66	10.33	10.33	9.59	qfq	18,434,428	193,118,434	-2.46%
2025-01-24	10.48	10.65	10.45	10.59	9.83	qfq	18,318,267	193,844,353	0.38%
2025-01-23	10.59	10.79	10.54	10.55	9.80	qfq	24,883,430	265,368,394	1.05%
2025-01-22	10.46	10.47	10.33	10.44	9.69	qfq	13,282,525	138,200,345	-0.38%
2025-01-21	10.57	10.59	10.43	10.48	9.73	qfq	11,154,137	117,061,124	0.10%
2025-01-20	10.58	10.63	10.46	10.47	9.72	qfq	13,328,125	140,281,885	-0.10%
2025-01-17	10.43	10.55	10.38	10.48	9.73	qfq	11,153,657	117,005,500	0.19%
2025-01-16	10.50	10.60	10.37	10.46	9.71	qfq	14,582,499	152,806,668	0.29%
2025-01-15	10.45	10.53	10.40	10.43	9.69	qfq	13,720,660	143,348,331	-0.57%
2025-01-14	10.25	10.50	10.19	10.49	9.74	qfq	23,545,110	244,554,400	2.94%
2025-01-13	10.04	10.25	10.02	10.19	9.46	qfq	14,354,390	145,748,879	0.39%
2025-01-10	10.35	10.43	10.15	10.15	9.43	qfq	13,055,650	134,099,466	-1.36%
2025-01-09	10.33	10.39	10.22	10.29	9.56	qfq	12,552,500	129,607,282	-0.68%
2025-01-08	10.33	10.43	10.13	10.36	9.62	qfq	22,317,700	228,731,649	-0.29%
2025-01-07	10.37	10.46	10.27	10.39	9.65	qfq	15,195,939	157,347,394	0.29%
2025-01-06	10.26	10.38	10.25	10.36	9.62	qfq	19,660,389	202,827,459	0.39%
2025-01-03	10.58	10.65	10.30	10.32	9.58	qfq	30,703,143	320,728,913	-2.37%
2025-01-02	11.17	11.24	10.46	10.57	9.82	qfq	53,794,400	581,872,479	-5.63%
2024-12-31	11.77	11.79	11.20	11.20	10.40	qfq	50,850,518	583,413,252	-5.08%
2024-12-30	11.60	11.80	11.53	11.80	10.96	qfq	63,171,474	740,824,298	2.97%
2024-12-27	11.36	11.63	11.34	11.46	10.64	qfq	28,454,217	327,121,975	0.79%
2024-12-26	11.33	11.42	11.28	11.37	10.56	qfq	14,349,961	162,907,308	0.09%
2024-12-25	11.45	11.50	11.27	11.36	10.55	qfq	18,353,400	208,522,028	-0.96%
2024-12-24	11.18	11.48	11.17	11.47	10.65	qfq	32,790,483	372,226,700	1.87%
2024-12-23	11.36	11.66	11.23	11.26	10.46	qfq	48,585,382	555,673,629	0.09%
2024-12-20	11.21	11.31	11.18	11.25	10.45	qfq	16,952,486	190,618,280	0.27%
2024-12-19	11.20	11.24	11.13	11.22	10.42	qfq	15,534,814	173,791,073	-0.36%
2024-12-18	11.24	11.39	11.23	11.26	10.46	qfq	19,406,927	219,519,747	0.72%
2024-12-17	11.17	11.30	11.16	11.18	10.38	qfq	20,884,430	234,410,824	-0.27%
2024-12-16	11.40	11.43	11.15	11.21	10.41	qfq	33,123,801	372,412,779	-2.01%
2024-12-13	11.56	11.56	11.40	11.44	10.62	qfq	45,903,311	525,747,967	-1.63%
2024-12-12	11.52	11.74	11.43	11.63	10.80	qfq	37,594,435	434,980,478	1.13%
2024-12-11	11.53	11.65	11.46	11.50	10.68	qfq	33,137,401	382,543,870	-0.69%
2024-12-10	11.90	12.15	11.56	11.58	10.75	qfq	69,151,794	816,989,201	0.87%
2024-12-09	11.75	11.94	11.38	11.48	10.66	qfq	72,319,508	841,712,574	-1.20%
2024-12-06	11.44	11.74	11.40	11.62	10.79	qfq	42,089,925	487,480,038	0.78%
2024-12-05	11.41	11.57	11.38	11.53	10.71	qfq	21,767,503	250,194,405	0.35%
2024-12-04	11.60	11.63	11.39	11.49	10.67	qfq	20,698,000	238,413,354	-1.12%
2024-12-03	11.54	11.70	11.48	11.62	10.79	qfq	26,152,748	302,688,075	0.69%
2024-12-02	11.27	11.58	11.25	11.54	10.72	qfq	29,972,768	344,461,727	0.44%
2024-11-29	11.35	11.80	11.31	11.49	10.67	qfq	38,570,922	445,270,215	1.14%
2024-11-28	11.50	11.53	11.33	11.36	10.55	qfq	21,808,393	249,199,728	-0.09%
2024-11-27	11.22	11.37	11.15	11.37	10.56	qfq	18,059,713	203,602,344	1.25%
2024-11-26	11.28	11.39	11.20	11.23	10.43	qfq	15,759,986	177,815,173	-0.27%
2024-11-25	11.31	11.37	11.12	11.26	10.46	qfq	26,350,576	296,321,545	-0.44%
2024-11-22	11.84	11.84	11.28	11.31	10.50	qfq	28,299,221	327,251,088	-4.48%
2024-11-21	11.78	11.90	11.67	11.84	10.99	qfq	28,108,120	331,421,078	0.08%
2024-11-20	11.80	11.93	11.67	11.83	10.99	qfq	25,154,374	296,806,957	-0.50%
2024-11-19	11.78	11.90	11.66	11.89	11.04	qfq	22,493,924	265,400,383	0.85%
2024-11-18	11.80	12.06	11.67	11.79	10.95	qfq	32,879,546	390,263,585	0.00%
2024-11-15	12.23	12.35	11.78	11.79	10.95	qfq	33,960,881	409,415,894	-3.99%
2024-11-14	12.39	12.55	12.22	12.28	11.40	qfq	28,676,508	355,439,776	-1.37%
2024-11-13	12.38	12.58	12.27	12.45	11.56	qfq	33,357,964	414,077,202	-0.40%
2024-11-12	12.83	13.00	12.37	12.50	11.61	qfq	47,041,030	596,094,616	-2.72%
2024-11-11	12.81	12.95	12.66	12.85	11.93	qfq	51,936,154	664,251,154	-0.62%
2024-11-08	13.35	13.40	12.90	12.93	12.01	qfq	81,561,134	1,069,507,265	-1.22%
2024-11-07	12.16	13.11	12.10	13.09	12.16	qfq	92,611,031	1,177,023,345	6.34%
2024-11-06	12.38	12.72	12.23	12.31	11.43	qfq	72,259,945	899,375,289	-0.40%
2024-11-05	11.90	12.39	11.73	12.36	11.48	qfq	82,783,464	1,008,956,053	3.87%
2024-11-04	11.76	11.97	11.58	11.90	11.05	qfq	51,883,110	611,391,825	3.12%
2024-11-01	11.58	11.77	11.47	11.54	10.72	qfq	40,423,420	469,675,782	-0.17%
2024-10-31	11.50	11.84	11.43	11.56	10.73	qfq	55,132,286	643,351,104	0.52%
2024-10-30	11.54	11.65	11.41	11.50	10.68	qfq	30,441,099	350,885,535	-0.09%
2024-10-29	11.63	11.80	11.50	11.51	10.69	qfq	35,055,455	407,872,876	-0.86%
2024-10-28	11.60	11.68	11.54	11.61	10.78	qfq	32,879,414	381,247,844	-1.02%
2024-10-25	11.86	11.96	11.65	11.73	10.89	qfq	50,440,882	594,346,355	1.82%
2024-10-24	11.59	11.61	11.42	11.52	10.70	qfq	28,639,019	330,058,828	-0.86%
2024-10-23	11.70	11.85	11.59	11.62	10.79	qfq	36,016,980	421,804,970	-0.26%
2024-10-22	11.60	11.69	11.52	11.65	10.82	qfq	29,351,471	340,844,505	0.43%
2024-10-21	11.50	11.70	11.38	11.60	10.77	qfq	51,170,030	591,190,525	-0.26%
2024-10-18	11.11	12.06	11.01	11.63	10.80	qfq	84,158,164	969,278,026	4.59%
2024-10-17	11.32	11.49	11.08	11.12	10.33	qfq	34,667,515	390,979,564	-1.77%
2024-10-16	11.31	11.60	11.18	11.32	10.51	qfq	43,797,011	496,572,407	-0.96%
2024-10-15	11.74	11.79	11.41	11.43	10.61	qfq	44,045,862	511,798,619	-2.72%
2024-10-14	11.72	11.84	11.35	11.75	10.91	qfq	68,408,391	795,835,110	0.26%
2024-10-11	11.98	12.20	11.60	11.72	10.88	qfq	69,042,228	817,713,798	-3.22%
2024-10-10	12.90	13.12	11.71	12.11	11.25	qfq	118,163,847	1,446,864,129	-5.02%
2024-10-09	13.01	13.98	12.56	12.75	11.84	qfq	215,099,822	2,838,112,563	-2.00%
2024-10-08	13.01	13.01	12.39	13.01	12.08	qfq	89,318,005	1,157,393,883	9.97%
2024-09-30	11.77	11.83	11.32	11.83	10.99	qfq	115,720,945	1,353,735,253	10.05%
2024-09-27	10.10	10.79	10.00	10.75	9.98	qfq	87,476,420	907,687,604	8.15%
2024-09-26	9.50	9.94	9.42	9.94	9.23	qfq	53,113,837	515,079,177	3.65%
2024-09-25	9.50	9.75	9.47	9.59	8.91	qfq	50,768,278	488,576,428	1.70%
2024-09-24	9.10	9.45	9.08	9.43	8.76	qfq	47,549,823	442,203,449	3.97%
2024-09-23	8.95	9.15	8.90	9.07	8.42	qfq	19,134,450	173,330,405	1.45%
2024-09-20	8.90	9.00	8.85	8.94	8.30	qfq	19,645,810	175,362,361	-0.22%
2024-09-19	8.78	9.00	8.69	8.96	8.32	qfq	24,616,540	218,997,025	3.11%
2024-09-18	8.53	8.72	8.53	8.69	8.07	qfq	14,969,460	129,329,355	0.46%
2024-09-13	8.59	8.76	8.55	8.65	8.03	qfq	23,268,535	202,187,828	1.29%
2024-09-12	8.44	8.58	8.40	8.54	7.93	qfq	18,362,940	156,262,332	1.30%
2024-09-11	8.43	8.54	8.39	8.43	7.83	qfq	16,741,000	141,338,288	-0.24%
2024-09-10	8.43	8.51	8.36	8.45	7.85	qfq	20,197,100	170,416,890	0.12%
2024-09-09	8.34	8.61	8.31	8.44	7.84	qfq	33,407,286	283,627,010	-0.59%
2024-09-06	8.80	8.83	8.47	8.49	7.88	qfq	49,991,872	428,729,267	-1.16%
2024-09-05	9.04	9.06	8.41	8.59	7.98	qfq	66,196,597	570,822,218	-4.98%
2024-08-21	9.11	9.12	8.99	9.04	8.39	qfq	13,950,800	126,259,039	0.00%
2024-08-20	9.16	9.20	9.03	9.04	8.39	qfq	14,535,855	132,293,385	-1.63%
2024-08-19	9.08	9.21	9.05	9.19	8.53	qfq	13,483,360	123,611,545	0.99%
2024-08-16	9.02	9.17	9.01	9.10	8.45	qfq	17,971,050	163,695,694	0.66%
2024-08-15	8.90	9.09	8.90	9.04	8.39	qfq	15,005,860	135,366,539	1.12%
2024-08-14	8.93	8.98	8.90	8.94	8.30	qfq	12,425,160	111,112,764	0.00%
2024-08-13	8.86	8.97	8.84	8.94	8.30	qfq	12,076,753	107,622,313	1.02%
2024-08-12	8.82	8.88	8.80	8.85	8.22	qfq	7,652,821	67,641,483	0.11%
2024-08-09	8.90	8.92	8.84	8.84	8.21	qfq	9,100,798	80,758,950	-0.11%
2024-08-08	8.81	8.96	8.80	8.85	8.22	qfq	11,433,954	101,527,282	-0.23%
2024-08-07	8.78	8.96	8.74	8.87	8.24	qfq	13,737,655	121,604,796	1.26%
2024-08-06	8.83	8.92	8.71	8.76	8.13	qfq	11,987,510	105,248,190	-0.23%
2024-08-05	8.80	8.96	8.78	8.78	8.15	qfq	18,351,296	162,343,785	-0.68%
2024-08-02	8.89	8.98	8.81	8.84	8.21	qfq	18,337,220	163,133,859	-0.90%
2024-08-01	8.82	8.98	8.77	8.92	8.28	qfq	25,485,656	227,023,825	0.90%
2024-07-31	8.49	8.90	8.49	8.84	8.21	qfq	30,417,158	265,776,216	4.12%
2024-07-30	8.42	8.52	8.38	8.49	7.88	qfq	12,788,815	108,226,281	0.83%
2024-07-29	8.39	8.51	8.36	8.42	7.82	qfq	11,288,820	95,275,841	-0.36%
2024-07-26	8.37	8.50	8.32	8.45	7.85	qfq	19,354,000	162,803,198	0.96%
2024-07-25	8.12	8.40	8.10	8.37	7.77	qfq	27,190,539	225,908,657	3.08%
2024-07-24	8.10	8.24	8.08	8.12	7.54	qfq	14,281,012	116,669,175	0.00%
2024-07-23	8.23	8.30	8.10	8.12	7.54	qfq	12,878,300	105,873,663	-1.58%
2024-07-22	8.33	8.36	8.20	8.25	7.66	qfq	16,584,556	136,895,051	-0.24%
2024-07-19	8.21	8.29	8.14	8.27	7.68	qfq	15,083,611	124,044,441	0.49%
2024-07-18	8.16	8.23	8.07	8.23	7.64	qfq	12,746,862	104,108,237	0.37%
2024-07-17	8.11	8.23	8.10	8.20	7.61	qfq	16,055,989	131,427,724	1.36%
2024-07-16	8.03	8.14	8.00	8.09	7.51	qfq	14,024,305	113,426,901	1.00%
2024-07-15	7.95	8.06	7.95	8.01	7.44	qfq	12,095,824	96,814,103	0.13%
2024-07-12	8.09	8.09	7.95	8.00	7.43	qfq	19,505,678	156,080,658	-1.72%
2024-07-11	8.20	8.23	8.11	8.14	7.56	qfq	21,767,264	177,583,460	0.00%
2024-07-10	8.15	8.24	8.10	8.14	7.56	qfq	10,420,700	84,989,948	-0.61%
2024-07-09	8.11	8.21	7.98	8.19	7.61	qfq	13,521,545	109,762,568	1.11%
2024-07-08	8.26	8.30	8.07	8.10	7.52	qfq	11,616,844	94,864,352	-2.76%
2024-07-05	8.40	8.43	8.29	8.33	7.74	qfq	12,193,300	101,863,161	-0.60%
2024-07-04	8.54	8.55	8.37	8.38	7.78	qfq	12,559,453	106,030,241	-1.76%
2024-07-03	8.51	8.58	8.48	8.53	7.92	qfq	11,566,644	98,699,520	0.24%
2024-07-02	8.66	8.73	8.49	8.51	7.90	qfq	15,263,500	131,285,063	-1.85%
2024-07-01	8.61	8.72	8.55	8.67	8.05	qfq	13,538,909	116,989,992	-0.23%
2024-06-28	8.83	8.93	8.65	8.69	8.07	qfq	21,456,600	188,520,175	-1.81%
2024-06-27	8.83	8.97	8.80	8.85	8.22	qfq	13,475,800	119,818,215	-0.11%
2024-06-26	8.76	8.88	8.74	8.86	8.23	qfq	11,044,457	97,550,642	0.80%
2024-06-25	8.85	8.92	8.73	8.79	8.16	qfq	18,435,578	162,442,494	-1.01%
2024-06-24	8.94	9.01	8.87	8.88	8.25	qfq	19,209,800	171,553,098	-0.67%
2024-06-21	8.86	9.00	8.86	8.94	8.30	qfq	20,226,150	180,908,808	0.45%
2024-06-20	8.81	8.95	8.80	8.90	8.26	qfq	23,327,305	207,218,462	0.91%
2024-06-19	9.00	9.05	8.80	8.82	8.19	qfq	23,595,000	209,976,746	-4.55%
2024-06-18	9.34	9.36	9.17	9.24	8.33	qfq	29,283,285	270,493,165	-0.75%
2024-06-17	9.30	9.40	9.11	9.31	8.39	qfq	56,605,774	524,822,843	-0.75%
2024-06-14	9.60	9.81	9.38	9.38	8.46	qfq	165,814,005	1,591,841,315	-2.49%
2024-06-13	9.36	9.75	9.36	9.62	8.67	qfq	61,685,796	592,422,403	2.23%
2024-06-12	9.21	9.44	9.08	9.41	8.48	qfq	41,292,816	385,062,134	1.84%
2024-06-11	9.27	9.40	9.19	9.24	8.33	qfq	30,535,581	283,492,664	-0.43%
2024-06-07	9.25	9.31	9.08	9.28	8.37	qfq	40,324,758	372,083,988	0.54%
2024-06-06	9.16	9.42	9.16	9.23	8.32	qfq	40,100,919	372,060,454	0.33%
2024-06-05	9.12	9.28	9.07	9.20	8.29	qfq	32,684,724	301,129,342	0.88%
2024-06-04	9.17	9.29	9.04	9.12	8.22	qfq	41,820,888	382,477,839	-0.55%
2024-06-03	9.01	9.27	8.85	9.17	8.27	qfq	76,134,162	696,044,076	2.57%
2024-05-31	8.82	8.94	8.82	8.94	8.06	qfq	19,510,070	173,609,354	1.02%
2024-05-30	8.76	8.87	8.74	8.85	7.98	qfq	14,630,979	129,098,643	0.68%
2024-05-29	8.76	8.84	8.74	8.79	7.92	qfq	9,500,300	83,531,293	0.23%
2024-05-28	8.76	8.85	8.72	8.77	7.91	qfq	11,033,592	96,962,246	-0.23%
2024-05-27	8.69	8.79	8.63	8.79	7.92	qfq	14,547,500	126,635,788	1.74%
2024-05-24	8.73	8.78	8.63	8.64	7.79	qfq	13,135,500	114,444,819	-1.37%
2024-05-23	8.86	8.88	8.72	8.76	7.90	qfq	15,302,400	134,342,982	-1.35%
2024-05-22	8.84	8.94	8.80	8.88	8.00	qfq	13,457,375	119,403,629	0.23%
2024-05-21	8.90	8.90	8.80	8.86	7.99	qfq	12,325,700	109,016,446	-0.56%
2024-05-20	8.96	9.03	8.89	8.91	8.03	qfq	20,760,900	185,718,759	-0.56%
2024-05-17	8.74	8.97	8.74	8.96	8.08	qfq	17,164,963	152,162,370	2.17%
2024-05-16	8.77	8.86	8.74	8.77	7.91	qfq	17,056,362	150,052,943	0.00%
2024-05-15	9.05	9.08	8.76	8.77	7.91	qfq	27,083,675	240,134,117	-2.77%
2024-05-14	8.95	9.04	8.89	9.02	8.13	qfq	21,873,844	196,256,700	0.45%
2024-05-13	8.88	9.02	8.78	8.98	8.09	qfq	22,713,103	202,445,917	0.34%
2024-05-10	8.89	8.98	8.83	8.95	8.07	qfq	21,483,663	191,358,968	0.56%
2024-05-09	8.85	8.92	8.84	8.90	8.02	qfq	24,624,600	218,627,309	0.56%
2024-05-08	8.93	8.94	8.81	8.85	7.98	qfq	17,857,666	158,350,065	-0.90%
2024-05-07	8.98	8.99	8.87	8.93	8.05	qfq	26,357,633	235,262,261	-1.22%
2024-05-06	9.13	9.16	8.98	9.04	8.15	qfq	35,522,086	321,064,785	0.56%
2024-04-30	9.14	9.14	8.95	8.99	8.10	qfq	36,175,450	325,976,274	-1.96%
2024-04-29	9.05	9.24	9.00	9.17	8.27	qfq	59,132,686	540,576,297	0.55%
2024-04-26	8.88	9.15	8.71	9.12	8.22	qfq	65,140,550	582,074,078	5.07%
2024-04-25	8.72	8.76	8.64	8.68	7.82	qfq	20,417,700	177,433,032	-1.25%
2024-04-24	8.70	8.79	8.60	8.79	7.92	qfq	23,792,100	207,448,579	1.27%
2024-04-23	8.79	8.81	8.66	8.68	7.82	qfq	22,444,400	195,686,853	-1.03%
2024-04-22	8.80	8.93	8.72	8.77	7.91	qfq	39,519,752	348,258,543	-2.01%
2024-04-19	8.91	9.14	8.90	8.95	8.07	qfq	58,114,626	523,884,327	-0.67%
2024-04-18	8.67	9.32	8.62	9.01	8.12	qfq	92,823,683	839,530,705	3.80%
2024-04-17	8.50	8.68	8.46	8.68	7.82	qfq	25,863,530	221,534,081	2.84%
2024-04-16	8.57	8.68	8.42	8.44	7.61	qfq	23,848,522	203,289,007	-2.43%
2024-04-15	8.42	8.75	8.41	8.65	7.80	qfq	27,407,784	235,747,730	2.98%
2024-04-12	8.54	8.56	8.38	8.40	7.57	qfq	18,148,611	153,451,641	-1.98%
2024-04-11	8.43	8.66	8.41	8.57	7.73	qfq	17,125,400	146,761,768	0.71%
2024-04-10	8.58	8.70	8.46	8.51	7.67	qfq	19,709,304	168,874,133	-0.82%
2024-04-09	8.67	8.69	8.56	8.58	7.73	qfq	13,355,086	115,125,973	-0.81%
2024-04-08	8.59	8.79	8.50	8.65	7.80	qfq	27,026,893	234,487,564	-0.23%
2024-04-03	8.63	8.69	8.58	8.67	7.82	qfq	14,155,327	122,525,855	0.46%
2024-04-02	8.60	8.72	8.57	8.63	7.78	qfq	18,102,097	156,418,902	0.35%
2024-04-01	8.44	8.61	8.44	8.60	7.75	qfq	17,602,659	150,520,428	2.63%
2024-03-29	8.28	8.39	8.26	8.38	7.55	qfq	11,205,920	93,485,811	1.09%
2024-03-28	8.26	8.37	8.24	8.29	7.47	qfq	12,698,320	105,301,927	0.12%
2024-03-27	8.39	8.43	8.27	8.28	7.46	qfq	11,396,035	94,989,632	-1.55%
2024-03-26	8.29	8.43	8.29	8.41	7.58	qfq	11,480,621	96,019,186	1.33%
2024-03-25	8.43	8.44	8.29	8.30	7.48	qfq	18,420,424	154,071,543	-2.58%
2024-03-22	8.64	8.64	8.48	8.52	7.68	qfq	15,732,310	134,417,600	-1.27%
2024-03-21	8.64	8.71	8.60	8.63	7.78	qfq	14,416,119	124,722,301	0.00%
2024-03-20	8.63	8.67	8.58	8.63	7.78	qfq	13,615,577	117,369,823	-0.23%
2024-03-19	8.72	8.74	8.64	8.65	7.80	qfq	15,602,580	135,563,929	-1.14%
2024-03-18	8.62	8.78	8.59	8.75	7.89	qfq	26,850,204	233,294,295	2.34%
2024-03-15	8.48	8.56	8.42	8.55	7.71	qfq	12,577,333	106,759,333	0.71%
2024-03-14	8.54	8.58	8.45	8.49	7.65	qfq	13,470,188	114,818,477	-0.70%
2024-03-13	8.60	8.61	8.49	8.55	7.71	qfq	13,203,807	112,931,283	-0.47%
2024-03-12	8.57	8.63	8.53	8.59	7.74	qfq	16,439,159	141,078,179	0.47%
2024-03-11	8.45	8.56	8.45	8.55	7.71	qfq	16,046,712	136,373,225	0.94%
2024-03-08	8.47	8.50	8.41	8.47	7.64	qfq	13,591,960	114,943,577	0.24%
2024-03-07	8.52	8.60	8.44	8.45	7.62	qfq	16,590,358	141,339,322	-1.05%
2024-03-06	8.57	8.62	8.48	8.54	7.70	qfq	19,209,020	164,185,912	-0.58%
2024-03-05	8.57	8.66	8.54	8.59	7.74	qfq	18,325,201	157,470,959	-0.12%
2024-03-04	8.66	8.68	8.56	8.60	7.75	qfq	17,508,494	150,750,776	-0.69%
2024-03-01	8.62	8.72	8.59	8.66	7.81	qfq	27,705,948	239,620,612	0.46%
2024-02-29	8.45	8.62	8.41	8.62	7.77	qfq	26,362,891	225,164,809	1.41%
2024-02-28	8.56	8.73	8.49	8.50	7.66	qfq	36,998,513	319,050,122	-0.47%
2024-02-27	8.43	8.54	8.41	8.54	7.70	qfq	19,914,717	169,024,875	1.18%
2024-02-26	8.51	8.56	8.44	8.44	7.61	qfq	20,521,390	174,288,028	-0.94%
2024-02-23	8.48	8.55	8.45	8.52	7.68	qfq	21,948,488	186,415,775	0.47%
2024-02-22	8.35	8.55	8.31	8.48	7.64	qfq	22,618,009	190,999,622	1.19%
2024-02-21	8.25	8.54	8.18	8.38	7.55	qfq	36,306,650	304,948,482	0.84%
2024-02-20	8.18	8.34	8.13	8.31	7.49	qfq	29,387,123	242,804,288	1.09%
2024-02-19	8.19	8.24	8.05	8.22	7.41	qfq	31,096,162	253,369,875	0.24%
2024-02-08	8.19	8.23	8.07	8.20	7.39	qfq	44,100,266	359,709,050	0.74%
2024-02-07	8.08	8.20	7.97	8.14	7.34	qfq	45,365,087	366,633,969	0.74%
2024-02-06	7.52	8.10	7.49	8.08	7.28	qfq	37,552,017	295,820,383	7.02%
2024-02-05	7.77	7.81	7.42	7.55	6.81	qfq	41,374,350	316,180,888	-3.70%
2024-02-02	8.00	8.04	7.61	7.84	7.07	qfq	26,183,694	205,686,162	-2.00%
2024-02-01	7.99	8.15	7.90	8.00	7.21	qfq	20,947,991	168,295,878	-0.37%
2024-01-31	8.13	8.19	7.98	8.03	7.24	qfq	18,898,025	152,769,377	-1.47%
2024-01-30	8.25	8.35	8.15	8.15	7.35	qfq	16,694,375	137,991,886	-2.04%
2024-01-29	8.44	8.50	8.30	8.32	7.50	qfq	21,961,197	183,995,719	-1.19%
2024-01-26	8.31	8.51	8.29	8.42	7.59	qfq	28,235,384	237,384,997	0.24%
2024-01-25	8.10	8.43	8.08	8.40	7.57	qfq	38,124,956	317,061,418	3.19%
2024-01-24	7.85	8.19	7.79	8.14	7.34	qfq	32,134,750	256,233,423	3.83%
2024-01-23	7.71	7.90	7.63	7.84	7.07	qfq	24,203,885	188,447,368	1.82%
2024-01-22	7.90	7.96	7.60	7.70	6.94	qfq	27,840,082	217,964,055	-2.90%
2024-01-19	7.98	7.99	7.86	7.93	7.15	qfq	26,978,803	214,134,272	-0.75%
2024-01-18	8.06	8.06	7.74	7.99	7.20	qfq	38,338,425	302,589,525	-0.99%
2024-01-17	8.24	8.25	8.07	8.07	7.27	qfq	17,695,501	144,488,173	-2.30%
2024-01-16	8.18	8.29	8.13	8.26	7.45	qfq	17,925,360	147,077,460	0.61%
2024-01-15	8.19	8.26	8.14	8.21	7.40	qfq	12,397,053	101,685,079	-0.24%
2024-01-12	8.22	8.29	8.20	8.23	7.42	qfq	13,561,200	111,939,798	-0.36%
2024-01-11	8.17	8.26	8.12	8.26	7.45	qfq	18,534,867	151,991,238	1.23%
2024-01-10	8.18	8.25	8.14	8.16	7.36	qfq	15,419,518	126,265,387	-0.12%
2024-01-09	8.18	8.23	8.13	8.17	7.36	qfq	19,794,969	161,895,259	0.25%
2024-01-08	8.29	8.33	8.15	8.15	7.35	qfq	20,679,557	169,791,576	-2.16%
2024-01-05	8.37	8.43	8.27	8.33	7.51	qfq	24,887,423	208,198,722	-0.48%
2024-01-04	8.49	8.49	8.31	8.37	7.55	qfq	20,993,250	175,639,607	-1.53%
2024-01-03	8.43	8.51	8.41	8.50	7.66	qfq	15,152,362	128,376,408	0.71%
2024-01-02	8.55	8.56	8.43	8.44	7.61	qfq	17,834,950	151,346,969	-1.17%
2023-12-29	8.53	8.57	8.51	8.54	7.70	qfq	17,802,556	152,044,858	-0.12%
2023-12-28	8.41	8.60	8.39	8.55	7.71	qfq	28,056,512	239,104,236	1.42%
2023-12-27	8.36	8.48	8.30	8.43	7.60	qfq	17,591,434	147,643,195	1.08%
2023-12-26	8.42	8.45	8.32	8.34	7.52	qfq	12,227,456	102,288,032	-0.95%
2023-12-25	8.49	8.54	8.39	8.42	7.59	qfq	16,685,200	140,845,586	-1.17%
2023-12-22	8.55	8.58	8.46	8.52	7.68	qfq	15,810,468	134,824,118	-0.35%
2023-12-21	8.62	8.62	8.49	8.55	7.71	qfq	19,756,815	168,862,399	-0.70%
2023-12-20	8.81	8.83	8.61	8.61	7.76	qfq	15,736,319	136,572,401	-2.05%
2023-12-19	8.81	8.82	8.72	8.79	7.92	qfq	13,551,300	118,951,682	-0.23%
2023-12-18	8.87	8.93	8.78	8.81	7.94	qfq	15,255,740	135,152,407	-0.56%
2023-12-15	8.93	8.95	8.85	8.86	7.99	qfq	16,179,701	143,880,002	0.23%
2023-12-14	8.90	8.95	8.84	8.84	7.97	qfq	14,634,000	130,288,852	-0.11%
2023-12-13	8.91	8.92	8.85	8.85	7.98	qfq	17,631,522	156,589,729	-1.01%
2023-12-12	8.99	9.00	8.87	8.94	8.06	qfq	24,435,856	218,261,450	-1.11%
2023-12-11	8.84	9.08	8.63	9.04	8.15	qfq	55,247,978	488,321,884	1.12%
2023-12-08	8.95	9.00	8.71	8.94	8.06	qfq	120,996,382	1,071,005,067	0.00%
2023-12-07	9.17	9.22	8.89	8.94	8.06	qfq	59,414,824	539,010,464	-2.40%
2023-12-06	9.30	9.33	9.14	9.16	8.26	qfq	23,958,016	220,995,912	-1.51%
2023-12-05	9.44	9.44	9.30	9.30	8.38	qfq	16,973,940	159,282,962	-1.59%
2023-12-04	9.50	9.53	9.42	9.45	8.52	qfq	14,309,051	135,602,135	-0.42%
2023-12-01	9.49	9.52	9.41	9.49	8.55	qfq	12,201,040	115,651,923	-0.11%
2023-11-30	9.46	9.53	9.45	9.50	8.56	qfq	14,439,409	137,200,801	0.21%
2023-11-29	9.55	9.57	9.47	9.48	8.55	qfq	9,868,084	93,850,578	-0.42%
2023-11-28	9.54	9.58	9.48	9.52	8.58	qfq	11,013,269	104,961,590	-0.10%
2023-11-27	9.61	9.63	9.47	9.53	8.59	qfq	20,395,689	194,334,715	-1.45%
2023-11-24	9.75	9.79	9.66	9.67	8.72	qfq	21,320,900	206,698,787	-1.83%
2023-11-23	9.88	10.04	9.75	9.85	8.88	qfq	32,100,400	317,053,279	1.65%
2023-11-22	9.71	9.79	9.68	9.69	8.73	qfq	10,830,038	105,501,707	-0.51%
2023-11-21	9.70	9.86	9.69	9.74	8.78	qfq	18,945,338	185,442,586	0.62%
2023-11-20	9.87	9.87	9.64	9.68	8.73	qfq	21,729,893	210,550,402	-1.63%
2023-11-17	9.80	9.90	9.76	9.84	8.87	qfq	15,062,104	148,035,185	0.20%
2023-11-16	9.87	9.95	9.82	9.82	8.85	qfq	14,293,905	141,201,953	-0.71%
2023-11-15	9.97	10.03	9.86	9.89	8.92	qfq	19,460,590	193,256,271	0.10%
2023-11-14	9.76	9.99	9.74	9.88	8.91	qfq	25,417,694	251,084,893	1.23%
2023-11-13	9.81	9.84	9.72	9.76	8.80	qfq	17,334,301	169,113,189	-0.51%
2023-11-10	9.82	9.86	9.77	9.81	8.84	qfq	17,136,186	168,205,136	-0.20%
2023-11-09	9.81	9.85	9.75	9.83	8.86	qfq	15,510,997	152,147,867	0.10%
2023-11-08	9.84	9.91	9.74	9.82	8.85	qfq	29,571,440	290,162,917	-0.10%
2023-11-07	9.77	9.88	9.73	9.83	8.86	qfq	23,222,256	228,217,921	0.10%
2023-11-06	9.76	9.87	9.64	9.82	8.85	qfq	36,791,186	359,183,160	2.83%
2023-11-03	9.54	9.62	9.51	9.55	8.61	qfq	12,271,261	117,357,712	0.21%
2023-11-02	9.58	9.64	9.52	9.53	8.59	qfq	14,347,500	137,480,308	-0.31%
2023-11-01	9.68	9.69	9.56	9.56	8.62	qfq	12,758,300	122,538,440	-0.52%
2023-10-31	9.66	9.71	9.55	9.61	8.66	qfq	14,804,951	142,389,912	-0.62%
2023-10-30	9.70	9.73	9.58	9.67	8.72	qfq	19,193,170	185,278,718	-0.72%
2023-10-27	9.67	9.77	9.61	9.74	8.78	qfq	17,480,100	169,646,731	0.31%
2023-10-26	9.64	9.73	9.58	9.71	8.75	qfq	17,239,200	166,609,942	0.10%
2023-10-25	9.70	9.74	9.60	9.70	8.74	qfq	23,802,376	230,294,409	0.31%
2023-10-24	9.31	9.69	9.23	9.67	8.72	qfq	35,529,693	338,037,149	3.87%
2023-10-23	9.42	9.45	9.25	9.31	8.39	qfq	17,950,400	167,820,698	-1.48%
2023-10-20	9.42	9.55	9.41	9.45	8.52	qfq	17,960,601	170,208,441	0.00%
2023-10-19	9.43	9.59	9.41	9.45	8.52	qfq	31,036,515	295,228,648	-0.42%
2023-10-18	9.44	9.54	9.42	9.49	8.55	qfq	16,919,439	160,475,046	0.00%
2023-10-17	9.38	9.53	9.34	9.49	8.55	qfq	22,305,222	211,181,942	1.17%
2023-10-16	9.30	9.45	9.22	9.38	8.46	qfq	20,521,631	192,277,390	0.75%
2023-10-13	9.27	9.35	9.24	9.31	8.39	qfq	9,410,901	87,523,543	-0.21%
2023-10-12	9.29	9.37	9.27	9.33	8.41	qfq	10,875,706	101,248,480	1.30%
2023-10-11	9.26	9.35	9.21	9.21	8.30	qfq	11,404,131	105,706,768	-0.22%
2023-10-10	9.30	9.38	9.21	9.23	8.32	qfq	14,751,717	137,111,484	-0.54%
2023-10-09	9.15	9.33	9.05	9.28	8.37	qfq	22,817,172	210,327,269	0.76%
2023-09-28	9.32	9.34	9.17	9.21	8.30	qfq	17,595,844	162,314,005	-1.18%
2023-09-27	9.28	9.38	9.28	9.32	8.40	qfq	11,540,167	107,639,739	0.32%
2023-09-26	9.31	9.35	9.27	9.29	8.37	qfq	8,550,378	79,546,743	0.11%
2023-09-25	9.39	9.39	9.27	9.28	8.37	qfq	13,567,033	126,150,085	-1.59%
2023-09-22	9.24	9.44	9.22	9.43	8.50	qfq	16,699,563	156,328,099	2.17%
2023-09-21	9.29	9.33	9.22	9.23	8.32	qfq	11,076,000	102,613,309	-0.54%
2023-09-20	9.31	9.33	9.24	9.28	8.37	qfq	9,059,204	84,175,589	-0.32%
2023-09-19	9.29	9.35	9.22	9.31	8.39	qfq	13,869,765	128,956,723	0.32%
2023-09-18	9.16	9.31	9.11	9.28	8.37	qfq	20,297,770	187,126,916	0.54%
2023-09-15	9.31	9.35	9.23	9.23	8.32	qfq	13,785,623	127,943,769	-0.75%
2023-09-14	9.30	9.32	9.24	9.30	8.38	qfq	12,901,600	119,670,579	0.43%
2023-09-13	9.33	9.37	9.22	9.26	8.35	qfq	10,966,483	101,763,240	-0.86%
2023-09-12	9.42	9.42	9.31	9.34	8.42	qfq	10,858,733	101,645,609	-0.74%
2023-09-11	9.33	9.46	9.26	9.41	8.48	qfq	22,240,431	208,380,635	0.86%
2023-09-08	9.19	9.38	9.18	9.33	8.41	qfq	14,180,891	131,689,881	1.19%
2023-09-07	9.24	9.28	9.19	9.22	8.31	qfq	16,344,613	151,053,464	-0.11%
2023-09-06	9.27	9.28	9.21	9.23	8.32	qfq	14,833,000	137,088,481	-0.75%
2023-09-05	9.31	9.33	9.25	9.30	8.38	qfq	14,593,921	135,481,524	-0.43%
2023-09-04	9.24	9.37	9.20	9.34	8.42	qfq	21,817,679	202,805,729	1.30%
2023-09-01	9.33	9.37	9.20	9.22	8.31	qfq	20,859,657	193,321,704	-0.65%
2023-08-31	9.49	9.50	9.28	9.28	8.37	qfq	22,659,524	212,278,810	-1.59%
2023-08-30	9.65	9.65	9.42	9.43	8.50	qfq	31,425,747	299,176,337	-2.48%
2023-08-29	9.72	9.85	9.46	9.67	8.72	qfq	54,309,704	522,757,213	-0.92%
2023-08-28	10.52	10.52	9.70	9.76	8.80	qfq	89,736,774	909,717,733	2.09%
2023-08-25	9.50	9.69	9.47	9.56	8.62	qfq	24,282,753	232,868,290	0.63%
2023-08-24	9.52	9.66	9.44	9.50	8.56	qfq	24,696,357	235,844,862	0.64%
2023-08-23	9.56	9.60	9.42	9.44	8.51	qfq	22,472,553	213,672,704	-1.67%
2023-08-22	9.63	9.68	9.49	9.60	8.65	qfq	29,578,878	284,125,294	0.42%
2023-08-21	9.76	9.85	9.53	9.56	8.62	qfq	35,651,242	344,552,140	-3.63%
2023-08-18	10.00	10.09	9.85	9.92	8.94	qfq	33,768,000	337,029,897	-1.00%
2023-08-17	9.95	10.14	9.84	10.02	9.03	qfq	47,468,294	472,801,206	0.20%
2023-08-16	9.80	10.20	9.67	10.00	9.01	qfq	60,976,734	610,383,211	1.32%
2023-08-15	9.70	9.91	9.70	9.87	8.90	qfq	40,213,720	394,726,549	1.65%
2023-08-14	9.64	9.82	9.59	9.71	8.75	qfq	45,094,827	437,080,791	-1.12%
2023-08-11	10.15	10.15	9.79	9.82	8.85	qfq	77,238,090	765,915,762	-4.10%
2023-08-10	10.12	10.25	10.07	10.24	9.23	qfq	59,445,779	604,752,390	0.69%
2023-08-09	10.08	10.26	10.08	10.17	9.17	qfq	42,655,012	433,074,030	0.00%
2023-08-08	10.16	10.38	9.91	10.17	9.17	qfq	76,356,906	774,259,714	-1.17%
2023-08-07	10.27	10.35	10.20	10.29	9.28	qfq	81,757,191	838,821,513	-2.09%
2023-08-04	10.10	10.90	10.10	10.51	9.47	qfq	149,413,771	1,569,966,468	5.95%
2023-08-03	9.67	9.94	9.60	9.92	8.94	qfq	54,457,658	534,080,745	2.59%
2023-08-02	9.60	9.81	9.60	9.67	8.72	qfq	33,480,353	324,513,233	0.10%
2023-08-01	9.60	9.80	9.55	9.66	8.71	qfq	52,033,028	504,217,034	-0.31%
2023-07-31	9.80	9.92	9.66	9.69	8.73	qfq	88,419,395	864,116,883	-0.51%
2023-07-28	9.23	9.79	9.23	9.74	8.78	qfq	80,002,947	767,262,422	5.30%
2023-07-27	9.28	9.36	9.22	9.25	8.34	qfq	11,651,851	108,243,750	-0.54%
2023-07-26	9.31	9.32	9.21	9.30	8.38	qfq	17,117,800	158,760,395	-0.21%
2023-07-25	9.22	9.39	9.18	9.32	8.40	qfq	35,039,040	325,031,644	3.10%
2023-07-24	9.04	9.11	9.01	9.04	8.15	qfq	5,490,006	49,741,859	-0.33%
2023-07-21	9.01	9.09	9.00	9.07	8.18	qfq	7,606,991	68,868,246	0.44%
2023-07-20	9.10	9.12	9.01	9.03	8.14	qfq	7,514,600	68,139,577	-0.55%
2023-07-19	9.02	9.08	9.01	9.08	8.19	qfq	7,340,576	66,446,730	0.44%
2023-07-18	9.04	9.07	8.99	9.04	8.15	qfq	7,812,296	70,520,418	0.00%