SECURITY DETAIL · RAW DATA

ST天际002759.SZ

ASZSECNYSTOCK

最近收盘价14.382026-07-17

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）862,900

成交额（元）12,408,502

日线记录726

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 1 条

复权因子 726 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
2024-05-17	2024-05-24	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 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	14.38	14.38	14.38	14.38	14.38	qfq	862,900	12,408,502	-10.01%
2026-07-16	15.98	15.98	15.98	15.98	15.98	qfq	472,400	7,548,952	-9.97%
2026-07-15	17.75	17.75	17.75	17.75	17.75	qfq	325,700	5,781,175	-9.99%
2026-07-13	20.87	20.90	19.65	19.72	19.72	qfq	24,737,107	497,020,757	-6.45%
2026-07-10	21.01	21.70	20.98	21.08	21.08	qfq	26,959,527	573,578,713	0.14%
2026-07-09	21.28	21.43	19.84	21.05	21.05	qfq	37,476,423	772,413,991	-1.03%
2026-07-08	22.88	22.99	21.18	21.27	21.27	qfq	29,599,621	642,183,640	-7.00%
2026-07-07	23.62	24.07	22.80	22.87	22.87	qfq	25,378,318	591,488,035	-2.39%
2026-07-06	25.15	25.34	23.43	23.43	23.43	qfq	33,925,092	823,285,996	-5.94%
2026-07-03	26.42	26.61	24.84	24.91	24.91	qfq	39,732,476	1,000,976,857	-5.10%
2026-07-02	27.27	27.27	26.12	26.25	26.25	qfq	52,291,794	1,397,937,410	-2.16%
2026-07-01	24.40	26.83	24.00	26.83	26.83	qfq	51,057,447	1,311,500,748	10.00%
2026-06-30	23.85	24.63	23.66	24.39	24.39	qfq	31,809,460	769,715,877	1.54%
2026-06-29	24.54	25.88	23.89	24.02	24.02	qfq	34,789,875	852,823,504	-2.12%
2026-06-26	26.38	26.49	24.52	24.54	24.54	qfq	39,611,708	1,003,341,074	-6.69%
2026-06-25	27.70	28.13	26.13	26.30	26.30	qfq	50,222,877	1,346,900,185	-6.41%
2026-06-24	27.98	28.50	26.68	28.10	28.10	qfq	46,281,419	1,276,879,320	0.72%
2026-06-23	28.76	29.00	27.81	27.90	27.90	qfq	40,861,250	1,157,987,443	-2.96%
2026-06-22	26.41	28.88	25.86	28.75	28.75	qfq	63,657,753	1,747,455,425	6.01%
2026-06-18	27.70	28.11	26.72	27.12	27.12	qfq	34,183,505	932,135,161	-1.49%
2026-06-17	27.95	28.29	27.31	27.53	27.53	qfq	38,366,560	1,062,865,072	-2.72%
2026-06-16	27.33	28.48	26.52	28.30	28.30	qfq	53,528,856	1,487,234,107	5.68%
2026-06-15	26.88	27.12	26.17	26.78	26.78	qfq	33,663,580	895,642,835	0.64%
2026-06-12	26.88	27.60	25.83	26.61	26.61	qfq	50,113,316	1,336,448,549	-1.00%
2026-06-11	26.22	27.19	25.96	26.88	26.88	qfq	48,747,058	1,301,504,597	3.74%
2026-06-10	26.09	26.65	25.60	25.91	25.91	qfq	21,628,359	564,791,054	-1.97%
2026-06-09	25.88	26.59	25.29	26.43	26.43	qfq	26,323,991	681,106,586	3.77%
2026-06-08	25.73	26.96	25.00	25.47	25.47	qfq	28,308,790	731,480,938	-4.79%
2026-06-05	26.83	27.26	25.96	26.75	26.75	qfq	29,944,560	799,225,948	0.07%
2026-06-04	27.21	27.30	26.60	26.73	26.73	qfq	24,180,595	648,660,234	-2.94%
2026-06-03	27.40	27.99	27.21	27.54	27.54	qfq	22,402,899	619,416,703	-0.11%
2026-06-02	28.35	28.58	26.80	27.57	27.57	qfq	31,004,599	849,270,189	-2.72%
2026-06-01	27.73	29.24	27.53	28.34	28.34	qfq	35,739,687	1,026,076,884	1.58%
2026-05-29	29.26	29.46	27.81	27.90	27.90	qfq	47,482,901	1,345,357,670	-5.23%
2026-05-28	30.24	30.99	28.98	29.44	29.44	qfq	34,582,736	1,021,822,702	-2.61%
2026-05-27	30.82	31.58	30.09	30.23	30.23	qfq	36,923,758	1,139,025,288	-2.98%
2026-05-26	31.50	32.43	30.59	31.16	31.16	qfq	54,207,893	1,702,021,221	-4.74%
2026-05-25	35.64	36.10	32.71	32.71	32.71	qfq	67,395,088	2,247,000,279	-9.99%
2026-05-22	36.84	37.35	35.01	36.34	36.34	qfq	53,111,315	1,927,617,769	0.06%
2026-05-21	37.90	39.60	36.19	36.32	36.32	qfq	93,423,690	3,558,858,522	-0.55%
2026-05-20	34.80	37.26	34.68	36.52	36.52	qfq	51,150,883	1,847,757,952	3.75%
2026-05-19	35.39	35.43	34.42	35.20	35.20	qfq	28,572,801	997,839,211	-1.15%
2026-05-18	36.21	36.59	35.10	35.61	35.61	qfq	37,463,356	1,342,098,279	-2.25%
2026-05-15	35.80	37.80	35.80	36.43	36.43	qfq	64,776,190	2,399,036,254	2.13%
2026-05-14	36.97	37.26	35.50	35.67	35.67	qfq	42,326,752	1,546,396,658	-4.32%
2026-05-13	37.20	38.28	36.65	37.28	37.28	qfq	45,472,802	1,692,777,978	-0.75%
2026-05-12	38.18	39.38	37.01	37.56	37.56	qfq	52,033,799	1,968,624,686	-1.65%
2026-05-11	37.46	38.88	37.00	38.19	38.19	qfq	68,228,183	2,588,589,499	2.03%
2026-05-08	38.89	40.34	37.37	37.43	37.43	qfq	71,172,805	2,740,037,485	-3.51%
2026-05-07	40.50	40.76	38.18	38.79	38.79	qfq	90,438,835	3,545,938,945	-6.10%
2026-05-06	38.61	41.90	38.50	41.31	41.31	qfq	106,484,383	4,264,584,900	8.45%
2026-04-30	36.02	38.55	35.70	38.09	38.09	qfq	99,186,830	3,670,383,795	5.78%
2026-04-29	34.01	36.30	33.32	36.01	36.01	qfq	78,725,230	2,782,118,942	5.91%
2026-04-28	35.00	35.07	33.49	34.00	34.00	qfq	41,612,714	1,424,717,343	-1.16%
2026-04-27	33.00	34.80	33.00	34.40	34.40	qfq	48,498,561	1,652,758,840	2.96%
2026-04-24	31.78	33.66	31.63	33.41	33.41	qfq	48,603,441	1,603,273,457	4.57%
2026-04-23	33.00	33.08	31.78	31.95	31.95	qfq	40,134,526	1,289,696,708	-4.37%
2026-04-22	34.51	34.91	32.31	33.41	33.41	qfq	65,295,204	2,195,304,023	-4.21%
2026-04-21	34.55	35.24	34.00	34.88	34.88	qfq	43,349,933	1,508,824,607	1.13%
2026-04-20	34.73	34.91	34.17	34.49	34.49	qfq	43,003,743	1,480,024,921	-1.93%
2026-04-17	35.60	36.25	34.89	35.17	35.17	qfq	49,033,834	1,731,452,634	-2.85%
2026-04-16	36.60	37.09	35.79	36.20	36.20	qfq	55,870,189	2,031,244,508	-0.03%
2026-04-15	39.00	39.00	36.00	36.21	36.21	qfq	85,712,670	3,177,963,086	-6.96%
2026-04-14	36.28	39.50	35.81	38.92	38.92	qfq	77,910,885	2,929,692,967	8.17%
2026-04-13	35.17	36.30	35.08	35.98	35.98	qfq	49,350,339	1,767,510,874	0.81%
2026-04-10	34.92	36.48	34.50	35.69	35.69	qfq	68,822,756	2,455,411,702	3.00%
2026-04-09	35.56	36.20	34.02	34.65	34.65	qfq	44,820,547	1,564,469,238	-3.62%
2026-04-08	34.84	36.12	34.12	35.95	35.95	qfq	48,379,886	1,710,894,087	5.02%
2026-04-07	34.69	35.61	33.55	34.23	34.23	qfq	36,425,633	1,258,442,595	0.65%
2026-04-03	36.22	36.68	34.00	34.01	34.01	qfq	49,285,862	1,709,257,338	-5.97%
2026-04-02	35.04	37.76	34.70	36.17	36.17	qfq	69,447,971	2,533,693,305	1.80%
2026-04-01	34.85	37.33	33.56	35.53	35.53	qfq	56,803,738	2,008,684,073	2.99%
2026-03-31	36.54	36.73	34.50	34.50	34.50	qfq	50,739,925	1,794,455,092	-6.40%
2026-03-30	36.99	38.00	35.83	36.86	36.86	qfq	66,892,226	2,472,121,759	2.13%
2026-03-27	34.00	36.76	33.90	36.09	36.09	qfq	85,601,506	3,047,696,195	1.46%
2026-03-26	33.90	36.54	33.30	35.57	35.57	qfq	98,541,436	3,504,755,585	7.07%
2026-03-25	32.35	33.28	32.03	33.22	33.22	qfq	41,068,357	1,340,589,925	2.18%
2026-03-24	32.56	33.40	30.99	32.51	32.51	qfq	35,675,738	1,148,181,355	2.26%
2026-03-23	31.70	33.50	31.39	31.79	31.79	qfq	33,667,519	1,089,808,437	-2.33%
2026-03-20	33.00	34.10	32.41	32.55	32.55	qfq	47,022,118	1,561,011,281	-0.28%
2026-03-19	33.77	33.77	32.42	32.64	32.64	qfq	29,705,377	980,069,882	-4.90%
2026-03-18	35.67	35.92	33.70	34.32	34.32	qfq	38,282,738	1,313,945,282	-3.78%
2026-03-17	37.76	38.25	35.65	35.67	35.67	qfq	43,277,254	1,572,801,955	-6.48%
2026-03-16	36.63	38.82	36.50	38.14	38.14	qfq	55,733,707	2,124,127,046	3.67%
2026-03-13	35.47	38.05	35.44	36.79	36.79	qfq	60,840,496	2,264,146,533	2.97%
2026-03-12	36.20	37.00	35.15	35.73	35.73	qfq	43,408,649	1,558,116,974	-2.85%
2026-03-11	34.99	37.29	34.48	36.78	36.78	qfq	71,401,080	2,609,048,021	4.37%
2026-03-10	34.56	36.36	34.51	35.24	35.24	qfq	43,392,112	1,541,586,813	3.49%
2026-03-09	33.04	34.12	32.33	34.05	34.05	qfq	36,112,509	1,198,863,323	0.53%
2026-03-06	34.53	34.98	33.75	33.87	33.87	qfq	29,257,281	1,000,443,354	-2.59%
2026-03-05	35.28	36.00	34.52	34.77	34.77	qfq	25,265,302	886,492,792	0.52%
2026-03-04	34.00	35.57	33.90	34.59	34.59	qfq	28,151,095	980,809,384	-0.55%
2026-03-03	36.80	37.50	34.30	34.78	34.78	qfq	48,430,357	1,720,638,146	-5.69%
2026-03-02	37.02	37.84	36.60	36.88	36.88	qfq	34,895,440	1,292,887,985	-3.00%
2026-02-27	38.60	39.09	37.88	38.02	38.02	qfq	31,982,163	1,224,304,734	-1.25%
2026-02-26	41.14	41.88	38.29	38.50	38.50	qfq	64,209,773	2,534,244,427	-5.94%
2026-02-25	38.95	42.00	38.41	40.93	40.93	qfq	65,476,090	2,656,564,173	6.98%
2026-02-24	38.03	39.15	37.55	38.26	38.26	qfq	55,781,746	2,130,863,012	0.68%
2026-02-13	35.63	39.51	35.62	38.00	38.00	qfq	97,787,099	3,667,271,130	-3.94%
2026-02-12	39.56	39.56	39.56	39.56	39.56	qfq	8,200,700	324,419,692	-10.01%
2026-02-11	41.49	44.88	40.62	43.96	43.96	qfq	96,256,953	4,160,959,392	7.06%
2026-02-10	40.84	41.21	40.30	41.06	41.06	qfq	42,971,134	1,754,018,419	-0.53%
2026-02-09	40.00	41.76	39.50	41.28	41.28	qfq	83,788,048	3,407,824,749	2.46%
2026-02-06	36.65	40.29	36.65	40.29	40.29	qfq	75,546,095	2,974,632,720	9.99%
2026-02-05	37.73	37.96	36.44	36.63	36.63	qfq	27,645,233	1,019,921,207	-3.63%
2026-02-04	38.20	38.79	37.10	38.01	38.01	qfq	31,294,847	1,185,015,010	-1.35%
2026-02-03	37.63	38.80	36.92	38.53	38.53	qfq	44,326,266	1,688,329,786	3.94%
2026-02-02	37.01	38.20	36.91	37.07	37.07	qfq	26,923,249	1,013,402,061	-1.72%
2026-01-30	36.52	38.29	36.52	37.72	37.72	qfq	45,095,456	1,695,444,350	2.64%
2026-01-29	37.00	38.40	36.21	36.75	36.75	qfq	40,676,883	1,519,094,013	-3.47%
2026-01-28	39.82	39.82	38.00	38.07	38.07	qfq	59,711,579	2,302,187,923	-6.30%
2026-01-27	42.60	42.80	39.41	40.63	40.63	qfq	83,071,851	3,357,101,825	-7.22%
2026-01-26	42.35	44.25	41.12	43.79	43.79	qfq	82,854,791	3,575,520,444	3.40%
2026-01-23	42.03	42.93	41.57	42.35	42.35	qfq	51,605,147	2,186,667,882	1.15%
2026-01-22	41.50	42.50	41.23	41.87	41.87	qfq	42,730,412	1,786,849,655	0.50%
2026-01-21	40.00	42.05	39.81	41.66	41.66	qfq	53,336,775	2,205,784,609	3.37%
2026-01-20	42.01	42.55	40.08	40.30	40.30	qfq	47,637,843	1,954,370,179	-3.75%
2026-01-19	41.33	43.13	41.24	41.87	41.87	qfq	62,596,206	2,638,652,212	1.28%
2026-01-16	42.76	44.54	41.00	41.34	41.34	qfq	102,032,057	4,329,420,279	-8.44%
2026-01-15	41.54	46.57	41.54	45.15	45.15	qfq	118,216,081	5,302,452,203	6.44%
2026-01-14	42.53	44.00	41.51	42.42	42.42	qfq	89,558,844	3,826,547,203	-3.83%
2026-01-13	45.99	47.78	44.03	44.11	44.11	qfq	116,215,276	5,296,781,893	-5.34%
2026-01-12	45.67	48.24	44.82	46.60	46.60	qfq	126,714,430	5,869,710,756	1.02%
2026-01-09	45.93	47.68	45.70	46.13	46.13	qfq	91,216,758	4,251,407,754	-1.64%
2026-01-08	48.50	49.15	46.57	46.90	46.90	qfq	113,882,476	5,445,585,160	-2.60%
2026-01-07	50.11	51.90	47.77	48.15	48.15	qfq	149,067,988	7,409,832,562	-6.05%
2026-01-06	53.95	55.98	50.00	51.25	51.25	qfq	186,046,691	9,882,710,922	0.35%
2026-01-05	47.85	51.07	44.60	51.07	51.07	qfq	179,575,796	8,676,759,879	9.99%
2025-12-31	44.86	49.00	44.55	46.43	46.43	qfq	141,859,525	6,624,805,189	0.87%
2025-12-30	47.00	48.53	44.73	46.03	46.03	qfq	173,151,369	7,953,552,629	-7.38%
2025-12-29	50.03	51.00	45.50	49.70	49.70	qfq	181,275,122	8,797,971,391	0.40%
2025-12-26	49.50	49.50	47.85	49.50	49.50	qfq	124,869,402	6,145,228,858	10.00%
2025-12-25	40.51	46.33	39.66	45.00	45.00	qfq	170,310,470	7,238,621,260	6.84%
2025-12-24	39.93	42.12	39.92	42.12	42.12	qfq	159,119,881	6,596,996,019	10.00%
2025-12-23	34.89	38.29	34.47	38.29	38.29	qfq	87,230,254	3,188,213,124	10.00%
2025-12-22	33.86	35.54	33.23	34.81	34.81	qfq	82,052,373	2,845,475,692	4.44%
2025-12-19	33.56	33.89	32.41	33.33	33.33	qfq	87,295,027	2,894,728,095	-0.71%
2025-12-18	35.22	36.49	33.50	33.57	33.57	qfq	118,887,509	4,164,932,112	-3.34%
2025-12-17	32.37	34.73	31.85	34.73	34.73	qfq	70,693,504	2,354,272,319	10.01%
2025-12-16	31.88	32.36	30.95	31.57	31.57	qfq	49,274,299	1,556,564,418	-1.34%
2025-12-15	32.34	32.82	31.55	32.00	32.00	qfq	45,501,657	1,457,129,552	-0.84%
2025-12-12	34.76	35.43	31.50	32.27	32.27	qfq	81,358,586	2,644,946,092	-6.60%
2025-12-11	35.30	36.11	34.55	34.55	34.55	qfq	65,051,583	2,289,612,108	-0.80%
2025-12-10	35.00	36.37	34.50	34.83	34.83	qfq	75,989,178	2,688,641,957	-0.20%
2025-12-09	35.90	36.70	34.47	34.90	34.90	qfq	69,063,919	2,446,707,943	-4.12%
2025-12-08	35.50	36.58	34.27	36.40	36.40	qfq	79,492,954	2,836,079,449	0.50%
2025-12-05	37.00	37.34	35.69	36.22	36.22	qfq	64,949,159	2,353,932,773	-2.40%
2025-12-04	37.71	38.54	36.83	37.11	37.11	qfq	53,220,464	1,994,931,291	-2.78%
2025-12-03	40.21	41.18	37.71	38.17	38.17	qfq	92,965,059	3,642,168,583	-4.81%
2025-12-02	40.30	42.65	39.80	40.10	40.10	qfq	101,275,182	4,131,644,496	-5.98%
2025-12-01	44.13	48.08	42.54	42.65	42.65	qfq	120,909,767	5,503,020,236	-5.29%
2025-11-28	43.50	45.78	43.48	45.03	45.03	qfq	74,432,551	3,331,954,809	0.45%
2025-11-27	42.98	47.16	42.73	44.83	44.83	qfq	93,756,553	4,231,991,637	2.16%
2025-11-26	43.00	44.77	41.86	43.88	43.88	qfq	91,154,715	3,965,689,516	1.29%
2025-11-25	40.00	43.32	38.05	43.32	43.32	qfq	101,528,715	4,177,363,846	10.01%
2025-11-24	37.78	40.43	37.18	39.38	39.38	qfq	78,299,409	3,040,487,204	4.18%
2025-11-21	37.75	40.01	36.06	37.80	37.80	qfq	80,076,836	3,043,113,251	-2.73%
2025-11-20	42.00	43.49	38.85	38.86	38.86	qfq	80,202,804	3,313,225,771	-9.98%
2025-11-19	41.50	44.50	38.62	43.17	43.17	qfq	108,158,836	4,445,318,531	1.70%
2025-11-18	45.35	46.16	42.45	42.45	42.45	qfq	70,561,822	3,096,151,755	-10.01%
2025-11-17	44.50	47.50	41.51	47.17	47.17	qfq	110,549,396	4,946,466,186	3.81%
2025-11-14	46.51	49.60	44.89	45.44	45.44	qfq	100,936,015	4,727,648,744	-6.15%
2025-11-13	44.30	51.25	44.11	48.42	48.42	qfq	141,543,499	6,788,513,204	3.66%
2025-11-12	40.80	46.71	39.00	46.71	46.71	qfq	143,592,470	6,067,076,970	10.01%
2025-11-11	39.50	43.80	39.50	42.46	42.46	qfq	138,668,088	5,784,881,969	6.63%
2025-11-10	38.69	39.82	38.01	39.82	39.82	qfq	91,492,275	3,617,803,147	10.00%
2025-11-07	34.39	36.20	33.92	36.20	36.20	qfq	66,517,823	2,336,791,920	10.00%
2025-11-06	32.34	33.98	32.01	32.91	32.91	qfq	101,884,488	3,336,827,780	-1.26%
2025-11-05	30.02	33.59	30.00	33.33	33.33	qfq	136,093,017	4,378,859,720	7.17%
2025-11-04	32.25	33.00	30.94	31.10	31.10	qfq	118,663,105	3,776,970,615	-3.30%
2025-11-03	30.85	33.14	30.00	32.16	32.16	qfq	144,750,897	4,593,746,669	4.28%
2025-10-31	30.60	30.84	29.83	30.84	30.84	qfq	42,701,298	1,303,892,521	9.99%
2025-10-30	24.80	28.04	24.54	28.04	28.04	qfq	140,139,727	3,762,884,623	10.00%
2025-10-29	24.00	25.99	23.11	25.49	25.49	qfq	161,991,052	4,000,953,873	4.04%
2025-10-28	22.54	25.04	22.22	24.50	24.50	qfq	155,066,733	3,712,901,258	7.64%
2025-10-27	22.42	23.08	21.90	22.76	22.76	qfq	76,624,787	1,727,334,911	4.69%
2025-10-24	21.96	22.49	21.45	21.74	21.74	qfq	66,441,348	1,451,940,347	-0.78%
2025-10-23	22.02	22.56	21.29	21.91	21.91	qfq	88,397,557	1,931,229,830	-1.92%
2025-10-22	23.82	23.89	22.00	22.34	22.34	qfq	103,867,980	2,353,837,761	-6.02%
2025-10-21	24.14	24.94	23.56	23.77	23.77	qfq	101,261,047	2,440,099,632	1.02%
2025-10-20	24.01	24.50	22.38	23.53	23.53	qfq	130,789,344	3,090,649,793	-2.61%
2025-10-17	23.28	24.81	22.80	24.16	24.16	qfq	159,705,750	3,842,732,493	5.96%
2025-10-16	24.01	25.74	22.72	22.80	22.80	qfq	168,544,956	4,060,523,287	-2.56%
2025-10-15	22.61	24.00	22.01	23.40	23.40	qfq	117,762,715	2,739,598,798	3.54%
2025-10-14	24.00	24.41	22.60	22.60	22.60	qfq	150,020,427	3,525,291,536	-1.35%
2025-10-13	20.85	22.91	20.39	22.91	22.91	qfq	118,762,029	2,614,433,772	9.99%
2025-10-10	21.88	22.34	19.52	20.83	20.83	qfq	189,973,401	3,894,223,801	-3.96%
2025-10-09	20.40	21.69	19.99	21.69	21.69	qfq	181,748,977	3,843,792,715	9.99%
2025-09-30	18.84	19.72	18.62	19.72	19.72	qfq	114,698,231	2,240,129,880	9.98%
2025-09-29	17.80	17.93	17.42	17.93	17.93	qfq	44,215,143	788,774,797	10.00%
2025-09-26	14.79	16.30	14.56	16.30	16.30	qfq	101,356,310	1,583,154,661	9.99%
2025-09-25	15.27	15.50	14.80	14.82	14.82	qfq	76,971,837	1,153,798,077	-5.18%
2025-09-24	14.11	16.05	14.11	15.63	15.63	qfq	116,591,558	1,782,025,080	7.13%
2025-09-23	15.27	15.32	14.20	14.59	14.59	qfq	69,084,767	1,014,440,606	-3.38%
2025-09-22	15.20	15.65	14.87	15.10	15.10	qfq	78,800,417	1,186,629,076	-4.19%
2025-09-19	16.73	16.88	15.76	15.76	15.76	qfq	114,734,266	1,862,335,349	-9.99%
2025-09-18	17.66	18.29	17.17	17.51	17.51	qfq	149,484,260	2,652,447,937	-1.79%
2025-09-17	19.60	20.00	17.82	17.83	17.83	qfq	191,913,586	3,539,878,220	-6.26%
2025-09-16	16.96	19.02	16.20	19.02	19.02	qfq	180,961,003	3,239,497,994	10.01%
2025-09-15	18.03	19.50	17.27	17.29	17.29	qfq	200,419,737	3,656,764,114	-3.35%
2025-09-12	17.51	19.14	16.02	17.89	17.89	qfq	213,680,182	3,702,016,051	0.51%
2025-09-11	17.56	18.25	16.38	17.80	17.80	qfq	188,861,876	3,284,548,414	1.48%
2025-09-10	16.00	17.88	15.80	17.54	17.54	qfq	233,507,671	3,981,531,524	4.34%
2025-09-09	16.81	16.81	16.20	16.81	16.81	qfq	122,473,130	2,053,078,204	10.01%
2025-09-08	15.28	15.28	15.28	15.28	15.28	qfq	10,967,868	167,589,023	10.01%
2025-09-05	13.89	13.89	13.89	13.89	13.89	qfq	15,305,539	212,593,937	9.98%
2025-09-04	12.11	12.63	11.92	12.63	12.63	qfq	37,548,784	468,842,401	10.02%
2025-09-03	11.18	11.99	10.93	11.48	11.48	qfq	65,059,033	745,419,305	2.23%
2025-09-02	11.32	11.43	10.99	11.23	11.23	qfq	40,615,296	454,779,806	-0.71%
2025-09-01	10.69	11.70	10.59	11.31	11.31	qfq	65,036,246	722,158,909	6.00%
2025-08-29	10.09	11.08	10.01	10.67	10.67	qfq	54,812,562	579,040,724	5.64%
2025-08-28	9.86	10.15	9.72	10.10	10.10	qfq	24,506,180	244,165,344	2.43%
2025-08-27	10.15	10.39	9.85	9.86	9.86	qfq	29,485,700	299,906,339	-3.24%
2025-08-26	10.18	10.33	10.07	10.19	10.19	qfq	23,323,600	237,400,655	0.10%
2025-08-25	9.92	10.38	9.85	10.18	10.18	qfq	36,837,400	373,565,587	2.72%
2025-08-22	9.94	10.17	9.88	9.91	9.91	qfq	28,580,600	285,209,952	-2.65%
2025-08-21	10.31	10.55	9.97	10.18	10.18	qfq	50,328,992	513,606,642	3.56%
2025-08-20	9.85	9.88	9.72	9.83	9.83	qfq	16,353,980	160,071,568	-0.51%
2025-08-19	10.03	10.03	9.77	9.88	9.88	qfq	24,453,900	241,545,908	-1.50%
2025-08-18	9.75	10.25	9.75	10.03	10.03	qfq	32,867,928	330,216,268	4.15%
2025-08-15	9.41	9.64	9.41	9.63	9.63	qfq	14,280,581	137,097,860	2.01%
2025-08-14	9.68	9.88	9.40	9.44	9.44	qfq	18,393,600	176,670,303	-2.38%
2025-08-13	9.70	9.79	9.63	9.67	9.67	qfq	17,987,100	174,207,697	-0.72%
2025-08-12	9.93	9.98	9.56	9.74	9.74	qfq	31,202,000	303,075,268	0.31%
2025-08-11	9.59	9.95	9.55	9.71	9.71	qfq	46,792,025	455,406,583	5.43%
2025-08-08	9.20	9.27	9.17	9.21	9.21	qfq	7,774,800	71,553,052	-0.22%
2025-08-07	9.28	9.31	9.17	9.23	9.23	qfq	8,615,100	79,539,336	-0.54%
2025-08-06	9.28	9.30	9.18	9.28	9.28	qfq	8,652,200	80,027,701	0.22%
2025-08-05	9.23	9.37	9.19	9.26	9.26	qfq	11,375,500	105,477,201	0.33%
2025-08-04	9.16	9.23	9.02	9.23	9.23	qfq	9,326,600	85,286,791	0.33%
2025-08-01	9.17	9.24	9.11	9.20	9.20	qfq	8,698,400	79,835,170	0.22%
2025-07-31	9.29	9.38	9.12	9.18	9.18	qfq	12,834,000	118,551,029	-1.40%
2025-07-30	9.56	9.57	9.21	9.31	9.31	qfq	17,104,700	160,064,426	-2.72%
2025-07-29	9.59	9.73	9.45	9.57	9.57	qfq	20,365,200	194,628,578	-0.52%
2025-07-28	9.45	9.64	9.39	9.62	9.62	qfq	23,630,572	226,091,515	1.80%
2025-07-25	9.33	9.58	9.29	9.45	9.45	qfq	30,336,750	286,830,556	1.39%
2025-07-24	9.05	9.32	9.05	9.32	9.32	qfq	26,320,500	243,242,478	2.98%
2025-07-23	9.26	9.26	9.05	9.05	9.05	qfq	19,331,368	176,730,054	-2.27%
2025-07-22	9.16	9.33	9.11	9.26	9.26	qfq	28,444,072	262,364,835	0.65%
2025-07-21	9.13	9.35	9.13	9.20	9.20	qfq	20,758,600	191,622,512	0.55%
2025-07-18	9.09	9.28	9.08	9.15	9.15	qfq	24,214,400	221,997,017	0.99%
2025-07-17	9.04	9.11	8.98	9.06	9.06	qfq	11,020,700	99,770,009	0.22%
2025-07-16	9.04	9.07	8.97	9.04	9.04	qfq	10,216,400	92,145,631	0.67%
2025-07-15	9.09	9.12	8.90	8.98	8.98	qfq	18,036,596	162,119,818	-1.86%
2025-07-14	9.15	9.33	9.10	9.15	9.15	qfq	14,027,900	128,739,835	-0.22%
2025-07-11	9.22	9.27	9.15	9.17	9.17	qfq	20,095,528	184,787,884	-1.08%
2025-07-10	9.32	9.34	9.20	9.27	9.27	qfq	16,578,500	153,368,657	-0.22%
2025-07-09	9.38	9.47	9.24	9.29	9.29	qfq	23,695,333	221,583,021	-0.96%
2025-07-08	9.28	9.39	9.25	9.38	9.38	qfq	22,983,900	214,819,437	0.54%
2025-07-07	9.28	9.43	9.22	9.33	9.33	qfq	23,700,300	220,797,619	1.08%
2025-07-04	9.39	9.43	9.17	9.23	9.23	qfq	30,345,700	281,122,212	-2.43%
2025-07-03	9.28	9.51	9.14	9.46	9.46	qfq	47,798,944	445,293,172	-0.94%
2025-07-02	9.67	9.72	9.48	9.55	9.55	qfq	36,881,278	352,661,951	-2.55%
2025-07-01	9.85	10.05	9.51	9.80	9.80	qfq	67,798,082	661,337,818	-2.49%
2025-06-30	10.06	10.58	9.91	10.05	10.05	qfq	104,079,800	1,050,569,566	-3.46%
2025-06-27	11.23	11.99	10.39	10.41	10.41	qfq	144,434,112	1,592,813,820	-9.00%
2025-06-26	11.44	11.44	11.25	11.44	11.44	qfq	39,262,231	449,116,444	10.00%
2025-06-25	10.40	10.40	10.21	10.40	10.40	qfq	30,317,133	315,169,755	10.05%
2025-06-24	8.76	9.45	8.76	9.45	9.45	qfq	48,244,430	445,575,099	10.01%
2025-06-23	8.38	8.61	8.23	8.59	8.59	qfq	35,897,568	304,912,170	2.75%
2025-06-20	8.40	8.88	8.32	8.36	8.36	qfq	47,571,956	407,426,588	-1.53%
2025-06-19	8.10	8.65	8.10	8.49	8.49	qfq	59,987,767	508,504,238	3.66%
2025-06-18	8.12	8.19	7.92	8.19	8.19	qfq	18,795,400	151,652,541	0.37%
2025-06-17	8.11	8.23	8.08	8.16	8.16	qfq	19,396,200	157,915,779	0.12%
2025-06-16	8.02	8.17	7.86	8.15	8.15	qfq	23,536,000	189,646,966	1.62%
2025-06-13	8.17	8.33	8.00	8.02	8.02	qfq	35,428,042	288,836,754	-2.43%
2025-06-12	8.50	8.56	8.12	8.22	8.22	qfq	52,673,900	432,570,296	-3.18%
2025-06-11	7.71	8.49	7.71	8.49	8.49	qfq	15,869,000	132,555,197	9.97%
2025-06-10	7.68	7.85	7.56	7.72	7.72	qfq	13,304,196	102,630,036	0.52%
2025-06-09	7.64	7.86	7.61	7.68	7.68	qfq	14,150,508	109,502,902	1.32%
2025-06-06	7.50	7.65	7.47	7.58	7.58	qfq	8,238,500	62,426,271	1.20%
2025-06-05	7.63	7.64	7.48	7.49	7.49	qfq	8,789,200	66,234,845	-1.83%
2025-06-04	7.54	7.77	7.54	7.63	7.63	qfq	8,614,300	66,071,982	0.93%
2025-06-03	7.51	7.67	7.51	7.56	7.56	qfq	5,671,000	42,965,473	0.00%
2025-05-30	7.72	7.75	7.54	7.56	7.56	qfq	6,883,500	52,359,566	-2.45%
2025-05-29	7.74	7.82	7.71	7.75	7.75	qfq	6,691,800	52,005,993	0.13%
2025-05-28	7.90	7.97	7.71	7.74	7.74	qfq	6,088,600	47,523,206	-1.78%
2025-05-27	7.76	7.91	7.72	7.88	7.88	qfq	4,970,100	38,886,098	0.90%
2025-05-26	7.76	7.88	7.73	7.81	7.81	qfq	4,329,796	33,782,315	0.39%
2025-05-23	7.80	7.92	7.76	7.78	7.78	qfq	5,846,500	45,870,668	-0.77%
2025-05-22	8.01	8.06	7.81	7.84	7.84	qfq	5,637,925	44,577,677	-2.00%
2025-05-21	7.98	8.07	7.94	8.00	8.00	qfq	5,571,900	44,622,797	0.25%
2025-05-20	7.90	8.00	7.85	7.98	7.98	qfq	4,369,200	34,735,057	0.88%
2025-05-19	7.83	7.92	7.80	7.91	7.91	qfq	4,138,938	32,554,995	0.76%
2025-05-16	7.79	7.90	7.76	7.85	7.85	qfq	4,158,900	32,694,976	0.77%
2025-05-15	7.89	7.89	7.78	7.79	7.79	qfq	4,715,825	36,903,132	-1.52%
2025-05-14	7.84	7.95	7.78	7.91	7.91	qfq	6,349,800	50,055,825	0.51%
2025-05-13	7.94	7.98	7.85	7.87	7.87	qfq	5,516,646	43,580,062	0.13%
2025-05-12	7.85	7.89	7.78	7.86	7.86	qfq	5,710,600	44,833,515	1.68%
2025-05-09	7.81	7.82	7.67	7.73	7.73	qfq	4,692,100	36,256,656	-1.28%
2025-05-08	7.71	7.88	7.67	7.83	7.83	qfq	8,270,800	64,534,659	1.56%
2025-05-07	7.66	7.95	7.62	7.71	7.71	qfq	10,806,900	83,554,333	1.05%
2025-05-06	7.43	7.64	7.43	7.63	7.63	qfq	6,221,150	47,056,837	2.55%
2025-04-30	7.36	7.55	7.30	7.44	7.44	qfq	8,588,925	64,144,329	1.50%
2025-04-29	7.20	7.42	7.20	7.33	7.33	qfq	7,383,600	54,138,001	1.66%
2025-04-28	7.34	7.47	7.12	7.21	7.21	qfq	10,298,400	74,705,026	1.41%
2025-04-25	7.15	7.19	7.10	7.11	7.11	qfq	3,560,500	25,442,863	-0.42%
2025-04-24	7.19	7.28	7.13	7.14	7.14	qfq	5,027,400	36,189,161	-0.70%
2025-04-23	7.26	7.31	7.16	7.19	7.19	qfq	4,569,300	32,975,257	-0.83%
2025-04-22	7.16	7.32	7.11	7.25	7.25	qfq	5,792,500	41,762,690	0.97%
2025-04-21	7.07	7.19	7.02	7.18	7.18	qfq	4,353,100	31,141,873	1.56%
2025-04-18	7.09	7.14	7.02	7.07	7.07	qfq	3,406,800	24,082,072	-0.42%
2025-04-17	7.08	7.17	7.05	7.10	7.10	qfq	4,270,100	30,484,358	0.28%
2025-04-16	7.13	7.19	6.90	7.08	7.08	qfq	5,424,300	38,286,463	-1.53%
2025-04-15	7.12	7.25	7.11	7.19	7.19	qfq	6,446,000	46,382,188	1.13%
2025-04-14	7.04	7.18	7.04	7.11	7.11	qfq	6,212,500	44,244,219	2.30%
2025-04-11	6.87	7.00	6.82	6.95	6.95	qfq	5,553,100	38,575,395	0.72%
2025-04-10	6.89	7.06	6.89	6.90	6.90	qfq	9,290,500	64,763,930	1.17%
2025-04-09	6.59	6.90	6.09	6.82	6.82	qfq	12,563,800	82,039,144	1.94%
2025-04-08	6.79	6.88	6.50	6.69	6.69	qfq	13,360,050	88,847,314	-2.19%
2025-04-07	7.04	7.27	6.84	6.84	6.84	qfq	10,314,353	71,150,867	-10.00%
2025-04-03	7.55	7.70	7.51	7.60	7.60	qfq	5,543,700	42,208,051	-0.26%
2025-04-02	7.53	7.67	7.46	7.62	7.62	qfq	6,390,300	48,569,552	1.20%
2025-04-01	7.78	7.83	7.53	7.53	7.53	qfq	14,237,500	109,360,411	-2.96%
2025-03-31	7.93	7.93	7.66	7.76	7.76	qfq	8,263,634	64,011,150	-2.63%
2025-03-28	8.12	8.16	7.96	7.97	7.97	qfq	6,733,100	54,148,977	-2.09%
2025-03-27	8.15	8.37	8.05	8.14	8.14	qfq	8,831,200	72,610,169	-0.85%
2025-03-26	8.21	8.35	8.13	8.21	8.21	qfq	6,376,000	52,604,719	0.37%
2025-03-25	8.08	8.25	8.02	8.18	8.18	qfq	7,783,900	63,367,165	1.11%
2025-03-24	8.28	8.35	7.90	8.09	8.09	qfq	12,851,123	104,303,591	-2.53%
2025-03-21	8.60	8.61	8.29	8.30	8.30	qfq	14,315,892	120,877,164	-3.71%
2025-03-20	8.75	8.94	8.60	8.62	8.62	qfq	16,180,900	141,580,869	-2.27%
2025-03-19	8.71	8.84	8.58	8.82	8.82	qfq	15,711,648	137,043,946	0.68%
2025-03-18	8.82	8.94	8.73	8.76	8.76	qfq	10,067,669	88,814,230	-0.34%
2025-03-17	8.84	8.97	8.76	8.79	8.79	qfq	11,779,859	103,932,777	-0.57%
2025-03-14	8.62	8.98	8.62	8.84	8.84	qfq	18,184,290	160,891,008	1.61%
2025-03-13	8.82	8.85	8.58	8.70	8.70	qfq	15,751,832	136,602,321	-1.36%
2025-03-12	8.83	9.07	8.72	8.82	8.82	qfq	21,565,824	191,896,087	-0.11%
2025-03-11	8.72	9.01	8.66	8.83	8.83	qfq	14,594,861	128,026,265	-0.34%
2025-03-10	8.65	8.90	8.61	8.86	8.86	qfq	21,304,069	186,766,448	3.02%
2025-03-07	8.75	8.80	8.53	8.60	8.60	qfq	21,691,914	187,850,380	-2.82%
2025-03-06	8.79	8.93	8.67	8.85	8.85	qfq	25,682,275	226,587,693	0.45%
2025-03-05	9.00	9.03	8.65	8.81	8.81	qfq	27,370,073	239,384,723	-2.44%
2025-03-04	9.50	9.52	8.75	9.03	9.03	qfq	51,780,670	464,290,235	-2.59%
2025-03-03	8.47	9.27	8.47	9.27	9.27	qfq	34,885,595	314,272,976	9.96%
2025-02-28	8.61	8.87	8.38	8.43	8.43	qfq	22,766,460	196,555,256	-2.88%
2025-02-27	8.50	8.76	8.47	8.68	8.68	qfq	27,506,944	237,252,030	2.36%
2025-02-26	8.33	8.52	8.32	8.48	8.48	qfq	14,809,550	125,041,622	1.80%
2025-02-25	8.23	8.41	8.16	8.33	8.33	qfq	11,800,440	98,317,542	0.00%
2025-02-24	8.45	8.58	8.21	8.33	8.33	qfq	17,786,547	148,412,342	-1.30%
2025-02-21	8.17	8.50	7.98	8.44	8.44	qfq	28,772,722	238,396,453	3.43%
2025-02-20	7.95	8.17	7.86	8.16	8.16	qfq	15,203,998	122,454,606	2.38%
2025-02-19	7.81	7.99	7.78	7.97	7.97	qfq	13,774,274	108,797,404	1.40%
2025-02-18	8.14	8.32	7.82	7.86	7.86	qfq	22,163,474	179,611,465	-3.44%
2025-02-17	8.14	8.26	8.03	8.14	8.14	qfq	16,081,331	130,338,109	-0.97%
2025-02-14	8.25	8.52	8.12	8.22	8.22	qfq	22,012,262	182,781,376	-0.48%
2025-02-13	7.95	8.45	7.95	8.26	8.26	qfq	33,062,521	273,190,140	3.64%
2025-02-12	7.82	8.02	7.75	7.97	7.97	qfq	17,292,624	135,835,277	1.79%
2025-02-11	8.23	8.30	7.78	7.83	7.83	qfq	24,217,967	191,175,913	-4.28%
2025-02-10	8.23	8.28	7.93	8.18	8.18	qfq	19,492,482	157,270,335	-0.49%
2025-02-07	7.92	8.48	7.85	8.22	8.22	qfq	21,323,972	175,599,745	3.79%
2025-02-06	7.76	7.97	7.65	7.92	7.92	qfq	14,338,553	112,729,624	2.06%
2025-02-05	7.71	7.84	7.67	7.76	7.76	qfq	7,846,900	60,960,026	1.04%
2025-01-27	7.76	8.00	7.65	7.68	7.68	qfq	8,842,000	69,157,999	-0.90%
2025-01-24	7.60	7.83	7.56	7.75	7.75	qfq	10,339,800	79,786,939	1.71%
2025-01-23	7.85	8.15	7.62	7.62	7.62	qfq	14,757,500	115,147,964	-2.43%
2025-01-22	8.41	8.41	7.70	7.81	7.81	qfq	25,303,429	201,665,748	-8.65%
2025-01-21	8.30	8.88	8.30	8.55	8.55	qfq	29,852,830	256,248,479	2.15%
2025-01-20	8.02	8.64	7.98	8.37	8.37	qfq	21,791,531	181,434,031	4.76%
2025-01-17	7.97	8.19	7.92	7.99	7.99	qfq	9,716,496	78,237,270	0.25%
2025-01-16	7.92	8.09	7.87	7.97	7.97	qfq	10,722,000	85,587,583	0.89%
2025-01-15	7.99	8.14	7.76	7.90	7.90	qfq	13,853,531	109,743,015	-1.25%
2025-01-14	7.73	8.02	7.70	8.00	8.00	qfq	22,234,833	175,089,484	4.03%
2025-01-13	7.42	7.73	7.29	7.69	7.69	qfq	13,839,533	105,045,058	2.53%
2025-01-10	7.88	7.90	7.50	7.50	7.50	qfq	8,726,900	67,123,618	-4.58%
2025-01-09	7.79	7.97	7.75	7.86	7.86	qfq	11,924,400	93,900,217	0.13%
2025-01-08	7.98	7.98	7.58	7.85	7.85	qfq	12,736,400	99,070,226	-1.75%
2025-01-07	7.79	8.00	7.71	7.99	7.99	qfq	14,652,900	115,137,891	2.70%
2025-01-06	7.92	8.00	7.66	7.78	7.78	qfq	11,515,800	89,979,498	-1.52%
2025-01-03	8.48	8.48	7.87	7.90	7.90	qfq	14,448,990	117,356,727	-6.29%
2025-01-02	8.77	8.89	8.30	8.43	8.43	qfq	11,857,345	101,277,621	-3.88%
2024-12-31	9.15	9.23	8.74	8.77	8.77	qfq	8,672,800	77,638,991	-4.78%
2024-12-30	9.15	9.33	8.97	9.21	9.21	qfq	10,614,990	96,983,103	-0.22%
2024-12-27	8.98	9.34	8.92	9.23	9.23	qfq	11,427,190	105,084,719	2.10%
2024-12-26	9.32	9.39	9.00	9.04	9.04	qfq	13,747,773	126,081,276	-3.00%
2024-12-25	9.56	9.89	9.27	9.32	9.32	qfq	16,168,701	153,920,984	-2.61%
2024-12-24	9.17	9.59	9.15	9.57	9.57	qfq	14,599,808	137,115,568	4.36%
2024-12-23	9.35	9.53	9.15	9.17	9.17	qfq	12,192,426	113,337,133	-2.34%
2024-12-20	9.14	9.45	9.13	9.39	9.39	qfq	11,688,201	108,709,295	2.74%
2024-12-19	9.19	9.25	9.01	9.14	9.14	qfq	12,661,260	115,414,802	-1.93%
2024-12-18	9.63	9.63	9.26	9.32	9.32	qfq	12,020,200	112,573,864	-1.58%
2024-12-17	9.68	9.82	9.41	9.47	9.47	qfq	17,656,150	170,102,928	-1.56%
2024-12-16	9.85	9.90	9.57	9.62	9.62	qfq	15,570,469	150,981,805	-2.93%
2024-12-13	10.18	10.20	9.90	9.91	9.91	qfq	16,997,445	169,752,670	-3.69%
2024-12-12	10.08	10.32	9.89	10.29	10.29	qfq	23,158,177	234,774,771	2.29%
2024-12-11	10.10	10.20	9.95	10.06	10.06	qfq	20,136,847	202,558,328	-1.08%
2024-12-10	10.60	10.71	10.10	10.17	10.17	qfq	29,030,350	301,573,754	-2.49%
2024-12-09	10.90	10.96	10.27	10.43	10.43	qfq	38,737,542	408,241,494	-7.04%
2024-12-06	10.42	11.22	10.00	11.22	11.22	qfq	44,991,758	479,426,312	8.30%
2024-12-05	10.29	10.44	10.14	10.36	10.36	qfq	18,229,032	187,627,655	1.07%
2024-12-04	10.73	10.73	10.17	10.25	10.25	qfq	26,918,782	279,657,660	-4.83%
2024-12-03	11.38	11.38	10.62	10.77	10.77	qfq	39,768,065	433,085,814	-5.53%
2024-12-02	11.11	11.88	10.83	11.40	11.40	qfq	52,833,732	597,272,970	1.79%
2024-11-29	10.61	11.45	10.28	11.20	11.20	qfq	50,874,186	556,344,632	5.36%
2024-11-28	10.99	11.20	10.50	10.63	10.63	qfq	41,710,800	449,211,667	-2.30%
2024-11-27	10.26	11.01	10.17	10.88	10.88	qfq	56,043,250	597,710,265	1.68%
2024-11-26	11.51	11.65	10.70	10.70	10.70	qfq	71,113,114	776,185,549	-10.01%
2024-11-25	12.10	12.46	11.16	11.89	11.89	qfq	103,135,124	1,226,953,882	3.39%
2024-11-22	10.50	11.97	10.38	11.50	11.50	qfq	130,154,332	1,477,258,190	5.70%
2024-11-21	9.80	10.88	9.72	10.88	10.88	qfq	67,051,082	720,796,583	10.01%
2024-11-20	9.46	10.15	9.30	9.89	9.89	qfq	57,360,098	560,559,955	6.92%
2024-11-19	8.41	9.25	8.41	9.25	9.25	qfq	14,363,912	129,472,060	9.99%
2024-11-18	8.70	8.95	8.37	8.41	8.41	qfq	13,438,000	115,333,071	-3.22%
2024-11-15	9.01	9.07	8.65	8.69	8.69	qfq	15,846,525	140,406,739	-3.77%
2024-11-14	9.27	9.45	9.03	9.03	9.03	qfq	20,375,349	188,410,856	-3.94%
2024-11-13	9.28	9.56	9.00	9.40	9.40	qfq	38,928,979	358,879,810	-2.19%
2024-11-12	9.90	10.29	9.38	9.61	9.61	qfq	79,764,567	789,630,160	2.78%
2024-11-11	8.52	9.35	8.52	9.35	9.35	qfq	10,766,583	99,090,748	10.00%
2024-11-08	8.57	8.98	8.43	8.50	8.50	qfq	24,020,119	208,554,034	1.19%
2024-11-07	8.20	8.41	8.13	8.40	8.40	qfq	15,225,705	126,628,796	1.08%
2024-11-06	8.22	8.65	8.18	8.31	8.31	qfq	24,718,133	207,653,178	1.47%
2024-11-05	7.87	8.30	7.79	8.19	8.19	qfq	15,953,490	129,040,031	4.07%
2024-11-04	7.84	8.02	7.74	7.87	7.87	qfq	9,209,992	72,570,592	0.38%
2024-11-01	8.04	8.20	7.60	7.84	7.84	qfq	18,228,486	143,619,942	-2.49%
2024-10-31	7.73	8.10	7.72	8.04	8.04	qfq	18,562,073	147,803,406	3.74%
2024-10-30	7.86	8.03	7.68	7.75	7.75	qfq	19,154,940	149,971,236	-2.88%
2024-10-29	8.19	8.64	7.98	7.98	7.98	qfq	36,456,852	304,328,477	-2.68%
2024-10-28	8.30	8.30	7.96	8.20	8.20	qfq	34,014,028	276,686,764	2.63%
2024-10-25	7.28	7.99	7.28	7.99	7.99	qfq	24,412,977	189,204,209	10.06%
2024-10-24	7.45	7.46	7.22	7.26	7.26	qfq	9,091,523	66,433,585	-2.94%
2024-10-23	7.38	7.50	7.30	7.48	7.48	qfq	13,718,959	101,666,609	1.22%
2024-10-22	7.18	7.39	7.11	7.39	7.39	qfq	11,678,688	85,012,045	3.07%
2024-10-21	7.14	7.30	7.12	7.17	7.17	qfq	11,561,178	83,243,998	0.70%
2024-10-18	6.85	7.24	6.85	7.12	7.12	qfq	11,494,192	80,956,154	3.34%
2024-10-17	7.10	7.17	6.88	6.89	6.89	qfq	8,754,021	61,543,967	-2.27%
2024-10-16	7.01	7.14	6.98	7.05	7.05	qfq	6,663,960	47,003,582	-0.98%
2024-10-15	7.18	7.30	7.08	7.12	7.12	qfq	7,950,458	57,290,854	-1.25%
2024-10-14	7.19	7.25	7.00	7.21	7.21	qfq	8,545,700	61,094,328	1.41%
2024-10-11	7.55	7.55	7.00	7.11	7.11	qfq	10,191,772	73,462,585	-4.82%
2024-10-10	7.62	7.83	7.34	7.47	7.47	qfq	13,561,341	102,682,453	-2.35%
2024-10-09	8.33	8.33	7.65	7.65	7.65	qfq	20,237,300	160,116,996	-10.00%
2024-10-08	8.86	8.87	8.06	8.50	8.50	qfq	37,205,620	315,560,400	5.46%
2024-09-30	7.55	8.06	7.39	8.06	8.06	qfq	39,093,052	303,704,203	9.96%
2024-09-27	6.91	7.63	6.90	7.33	7.33	qfq	38,357,069	276,221,803	4.42%
2024-09-26	6.76	7.18	6.50	7.02	7.02	qfq	42,854,803	291,296,175	5.25%
2024-09-25	6.09	6.67	6.09	6.67	6.67	qfq	11,110,058	71,995,090	10.07%
2024-09-24	5.79	6.06	5.71	6.06	6.06	qfq	10,771,500	63,839,698	6.50%
2024-09-23	5.64	5.76	5.63	5.69	5.69	qfq	3,416,600	19,448,944	0.00%
2024-09-20	5.79	5.83	5.66	5.69	5.69	qfq	4,295,300	24,468,519	-1.39%
2024-09-19	5.58	5.81	5.55	5.77	5.77	qfq	6,845,538	39,136,461	4.15%
2024-09-18	5.68	5.73	5.45	5.54	5.54	qfq	5,794,496	32,122,183	-2.46%
2024-09-13	6.00	6.03	5.68	5.68	5.68	qfq	6,840,085	39,458,270	-4.70%
2024-09-12	5.95	6.06	5.94	5.96	5.96	qfq	5,624,828	33,692,632	-0.33%
2024-09-11	5.80	6.09	5.78	5.98	5.98	qfq	8,373,055	50,072,318	2.75%
2024-09-10	5.79	5.86	5.68	5.82	5.82	qfq	4,522,134	26,019,274	0.17%
2024-09-09	5.84	5.95	5.77	5.81	5.81	qfq	4,355,744	25,408,572	-1.36%
2024-09-06	6.03	6.04	5.86	5.89	5.89	qfq	3,805,800	22,598,833	-2.32%
2024-09-05	6.01	6.15	6.00	6.03	6.03	qfq	4,287,800	25,957,253	0.33%
2024-09-04	5.94	6.13	5.94	6.01	6.01	qfq	6,022,400	36,414,117	0.50%
2024-09-03	5.86	6.02	5.80	5.98	5.98	qfq	4,324,400	25,713,504	2.40%
2024-09-02	5.95	5.99	5.83	5.84	5.84	qfq	4,304,400	25,457,973	-1.52%
2024-08-30	5.74	6.01	5.74	5.93	5.93	qfq	7,920,969	46,948,411	2.77%
2024-08-29	5.61	5.78	5.61	5.77	5.77	qfq	5,031,620	28,797,480	2.30%
2024-08-28	5.56	5.70	5.50	5.64	5.64	qfq	4,228,900	23,745,195	1.08%
2024-08-27	5.75	5.76	5.58	5.58	5.58	qfq	4,226,400	23,813,205	-2.62%
2024-08-26	5.61	5.88	5.56	5.73	5.73	qfq	6,009,400	34,571,923	2.14%
2024-08-23	5.66	5.71	5.56	5.61	5.61	qfq	4,228,228	23,711,597	-1.41%
2024-08-22	5.82	5.84	5.68	5.69	5.69	qfq	4,171,300	23,993,667	-2.23%
2024-08-21	5.71	5.85	5.66	5.82	5.82	qfq	5,959,500	34,359,065	1.93%
2024-08-20	5.89	5.95	5.68	5.71	5.71	qfq	5,177,661	29,955,732	-2.89%
2024-08-19	5.95	5.97	5.86	5.88	5.88	qfq	3,960,400	23,380,468	-1.18%
2024-08-16	6.10	6.10	5.95	5.95	5.95	qfq	3,861,900	23,169,990	-1.65%
2024-08-15	5.97	6.09	5.90	6.05	6.05	qfq	4,912,600	29,516,353	1.00%
2024-08-14	6.08	6.14	5.97	5.99	5.99	qfq	4,510,159	27,189,031	-1.64%
2024-08-13	6.04	6.11	5.89	6.09	6.09	qfq	4,655,636	27,981,651	1.16%
2024-08-12	6.09	6.12	5.98	6.02	6.02	qfq	4,175,300	25,195,614	-1.15%
2024-08-09	6.19	6.25	6.09	6.09	6.09	qfq	3,533,300	21,766,163	-1.46%
2024-08-08	6.11	6.22	6.06	6.18	6.18	qfq	4,142,164	25,485,519	0.16%
2024-08-07	6.22	6.23	6.09	6.17	6.17	qfq	4,204,896	25,865,378	0.00%
2024-08-06	6.03	6.17	6.03	6.17	6.17	qfq	5,547,700	33,966,429	2.83%
2024-08-05	6.10	6.23	6.00	6.00	6.00	qfq	5,218,020	31,897,223	-2.12%
2024-08-02	6.18	6.29	6.12	6.13	6.13	qfq	5,742,150	35,635,113	-1.29%
2024-08-01	6.26	6.37	6.15	6.21	6.21	qfq	7,634,792	47,600,621	-0.80%
2024-07-31	6.00	6.26	5.94	6.26	6.26	qfq	7,820,949	48,158,071	4.33%
2024-07-30	6.00	6.03	5.92	6.00	6.00	qfq	3,483,200	20,823,687	0.17%
2024-07-29	6.08	6.10	5.94	5.99	5.99	qfq	4,384,300	26,285,255	-1.48%
2024-07-26	5.97	6.09	5.92	6.08	6.08	qfq	4,730,120	28,586,914	2.88%
2024-07-25	5.81	5.99	5.77	5.91	5.91	qfq	4,287,998	25,301,002	1.20%
2024-07-24	5.93	5.96	5.80	5.84	5.84	qfq	5,695,400	33,425,261	-1.68%
2024-07-23	6.07	6.18	5.92	5.94	5.94	qfq	6,125,200	37,104,366	-1.66%
2024-07-22	6.02	6.09	5.97	6.04	6.04	qfq	4,813,142	29,092,776	0.00%
2024-07-19	6.02	6.09	5.93	6.04	6.04	qfq	6,895,000	41,495,520	0.17%
2024-07-18	6.06	6.10	5.94	6.03	6.03	qfq	9,407,750	56,443,410	-1.31%
2024-07-17	6.15	6.43	5.98	6.11	6.11	qfq	9,622,292	58,997,046	-0.65%
2024-07-16	6.22	6.29	6.09	6.15	6.15	qfq	7,332,992	45,208,818	-1.13%
2024-07-15	6.48	6.50	6.17	6.22	6.22	qfq	8,588,257	53,677,425	-4.60%
2024-07-12	6.61	6.67	6.50	6.52	6.52	qfq	4,936,600	32,490,201	-1.81%
2024-07-11	6.49	6.71	6.49	6.64	6.64	qfq	7,706,723	51,121,374	4.24%
2024-07-10	6.50	6.63	6.34	6.37	6.37	qfq	5,279,800	34,124,410	-3.04%
2024-07-09	6.54	6.59	6.34	6.57	6.57	qfq	4,554,729	29,446,953	0.46%
2024-07-08	6.74	6.79	6.51	6.54	6.54	qfq	3,699,744	24,363,423	-2.97%
2024-07-05	6.66	6.77	6.59	6.74	6.74	qfq	2,950,900	19,775,121	0.30%
2024-07-04	6.95	6.99	6.71	6.72	6.72	qfq	3,818,253	25,984,716	-3.31%
2024-07-03	6.94	7.04	6.91	6.95	6.95	qfq	2,990,250	20,858,154	0.00%
2024-07-02	6.93	7.05	6.89	6.95	6.95	qfq	3,243,800	22,634,448	0.29%
2024-07-01	6.86	6.95	6.75	6.93	6.93	qfq	4,566,636	31,286,071	0.73%
2024-06-28	6.99	7.05	6.86	6.88	6.88	qfq	5,854,706	40,761,777	-1.57%
2024-06-27	7.19	7.25	6.97	6.99	6.99	qfq	6,565,016	46,674,876	-2.92%
2024-06-26	6.82	7.21	6.69	7.20	7.20	qfq	10,402,295	72,583,485	6.35%
2024-06-25	6.88	6.97	6.72	6.77	6.77	qfq	7,749,326	52,837,526	-1.74%
2024-06-24	7.14	7.16	6.81	6.89	6.89	qfq	7,511,227	52,149,999	-3.77%
2024-06-21	7.22	7.30	7.11	7.16	7.16	qfq	7,694,595	55,268,433	-1.51%
2024-06-20	7.60	7.65	7.25	7.27	7.27	qfq	11,619,711	85,955,378	-6.31%
2024-06-19	8.21	8.25	7.61	7.76	7.76	qfq	19,696,183	153,145,485	-6.62%
2024-06-18	8.38	8.42	8.30	8.31	8.31	qfq	4,295,600	35,813,745	-2.24%
2024-06-17	8.18	8.72	8.08	8.50	8.50	qfq	7,908,007	67,064,834	3.91%
2024-06-14	8.27	8.28	8.10	8.18	8.18	qfq	2,463,507	20,117,694	-0.85%
2024-06-13	8.47	8.55	8.23	8.25	8.25	qfq	2,187,100	18,226,691	-1.79%
2024-06-12	8.38	8.42	8.26	8.40	8.40	qfq	2,240,945	18,710,958	1.33%
2024-06-11	8.21	8.34	8.05	8.29	8.29	qfq	2,842,971	23,362,884	0.00%
2024-06-07	8.29	8.43	8.20	8.29	8.29	qfq	2,544,400	21,104,173	0.85%
2024-06-06	8.85	8.89	8.16	8.22	8.22	qfq	4,525,500	37,948,202	-4.53%
2024-06-05	8.69	8.80	8.60	8.61	8.61	qfq	1,743,000	15,149,322	-1.71%
2024-06-04	8.67	8.89	8.65	8.76	8.76	qfq	2,553,800	22,373,360	-0.11%
2024-06-03	8.97	9.00	8.68	8.77	8.77	qfq	5,080,765	44,610,099	-3.31%
2024-05-31	9.10	9.13	9.05	9.07	9.07	qfq	2,268,000	20,594,936	-0.66%
2024-05-30	9.25	9.42	9.10	9.13	9.13	qfq	3,394,191	31,352,542	-0.98%
2024-05-29	9.20	9.38	9.13	9.22	9.22	qfq	3,603,550	33,432,729	0.88%
2024-05-28	9.17	9.22	9.08	9.14	9.14	qfq	2,144,695	19,669,006	-0.11%
2024-05-27	9.08	9.18	9.00	9.15	9.15	qfq	2,616,500	23,791,418	0.77%
2024-05-24	9.16	9.29	9.05	9.08	9.08	qfq	3,317,700	30,299,100	-1.09%
2024-05-23	9.46	9.46	9.15	9.18	9.08	qfq	4,266,750	39,453,942	-3.06%
2024-05-22	9.37	9.49	9.36	9.47	9.37	qfq	3,009,950	28,369,519	1.07%
2024-05-21	9.42	9.50	9.32	9.37	9.27	qfq	3,205,029	30,050,114	-1.26%
2024-05-20	9.52	9.57	9.45	9.49	9.39	qfq	4,003,450	38,031,939	-0.32%
2024-05-17	9.34	9.52	9.30	9.52	9.42	qfq	4,720,236	44,477,952	0.63%
2024-05-16	9.61	9.67	9.43	9.46	9.36	qfq	5,847,300	55,813,667	-0.84%
2024-05-15	9.61	9.74	9.51	9.54	9.44	qfq	5,968,600	57,305,170	-1.24%
2024-05-14	9.67	10.08	9.61	9.66	9.56	qfq	9,331,900	90,679,655	-0.41%
2024-05-13	9.90	9.99	9.27	9.70	9.60	qfq	18,645,251	178,372,301	-5.83%
2024-05-10	10.73	11.29	10.28	10.30	10.19	qfq	30,134,990	321,706,353	-3.29%
2024-05-09	10.65	10.65	10.65	10.65	10.54	qfq	7,624,750	81,203,588	10.02%
2024-05-08	9.90	9.90	9.60	9.68	9.58	qfq	6,319,100	61,493,223	-2.42%
2024-05-07	10.02	10.10	9.76	9.92	9.81	qfq	12,637,100	124,505,044	-1.00%
2024-05-06	9.17	10.02	9.17	10.02	9.91	qfq	4,617,350	45,813,794	9.99%
2024-04-30	9.81	9.84	9.07	9.11	9.01	qfq	12,063,600	112,206,035	-7.70%
2024-04-29	9.40	9.96	9.40	9.87	9.76	qfq	5,924,574	58,139,470	4.00%
2024-04-26	9.49	9.52	9.33	9.49	9.39	qfq	4,159,379	39,295,435	1.28%
2024-04-25	9.24	9.59	9.00	9.37	9.27	qfq	5,754,679	53,918,754	3.42%
2024-04-24	9.07	9.16	8.95	9.06	8.96	qfq	3,211,479	29,092,435	-0.55%
2024-04-23	9.08	9.30	9.06	9.11	9.01	qfq	3,390,879	31,005,332	0.44%
2024-04-22	9.24	9.32	8.92	9.07	8.97	qfq	4,019,900	36,593,808	-1.95%
2024-04-19	9.51	9.73	9.20	9.25	9.15	qfq	4,803,900	44,788,144	-2.63%
2024-04-18	9.62	9.76	9.38	9.50	9.40	qfq	5,511,400	52,782,349	-1.96%
2024-04-17	9.12	9.69	9.12	9.69	9.59	qfq	7,601,165	72,689,107	7.07%
2024-04-16	9.90	9.99	9.05	9.05	8.95	qfq	10,907,592	101,356,529	-9.95%
2024-04-15	10.78	11.09	9.89	10.05	9.94	qfq	14,251,120	147,415,268	-8.14%
2024-04-12	10.82	11.44	10.82	10.94	10.82	qfq	13,533,000	150,408,085	0.74%
2024-04-11	10.98	11.15	10.83	10.86	10.74	qfq	10,220,277	111,865,607	-1.72%
2024-04-10	11.34	11.45	11.01	11.05	10.93	qfq	16,081,400	179,582,628	-2.47%
2024-04-09	10.31	11.33	10.31	11.33	11.21	qfq	13,762,809	150,646,323	10.00%
2024-04-08	10.68	10.78	10.30	10.30	10.19	qfq	5,592,393	58,622,095	-3.74%
2024-04-03	10.57	10.82	10.55	10.70	10.58	qfq	8,566,379	91,493,209	0.66%
2024-04-02	10.39	10.80	10.29	10.63	10.52	qfq	10,042,629	106,171,414	2.90%
2024-04-01	10.17	10.38	10.11	10.33	10.22	qfq	5,043,266	51,933,114	1.47%
2024-03-29	10.05	10.41	10.05	10.18	10.07	qfq	5,009,400	51,184,320	0.49%
2024-03-28	10.06	10.35	9.98	10.13	10.02	qfq	8,207,302	83,498,689	-1.07%
2024-03-27	10.80	10.81	10.24	10.24	10.13	qfq	10,499,250	109,808,268	-5.10%
2024-03-26	10.24	10.97	10.19	10.79	10.67	qfq	16,179,640	172,349,839	4.35%
2024-03-25	10.14	10.77	10.14	10.34	10.23	qfq	10,022,152	105,389,917	0.78%
2024-03-22	10.36	10.49	10.12	10.26	10.15	qfq	7,223,091	74,320,743	-1.72%
2024-03-21	10.61	10.68	10.38	10.44	10.33	qfq	10,033,498	105,471,457	-1.88%
2024-03-20	10.43	10.88	10.30	10.64	10.53	qfq	14,281,056	151,882,820	2.01%
2024-03-19	10.06	10.58	9.93	10.43	10.32	qfq	21,788,150	223,217,056	3.57%
2024-03-18	9.56	10.10	9.56	10.07	9.96	qfq	20,880,765	205,685,954	6.90%
2024-03-15	9.58	9.65	9.29	9.42	9.32	qfq	12,438,903	117,064,676	-1.67%
2024-03-14	9.59	10.12	9.37	9.58	9.48	qfq	21,027,544	203,631,628	-3.23%
2024-03-13	10.79	10.79	9.79	9.90	9.79	qfq	34,125,033	348,022,081	-2.27%
2024-03-12	10.13	10.13	10.13	10.13	10.02	qfq	3,148,214	31,891,408	9.99%
2024-03-11	8.75	9.21	8.67	9.21	9.11	qfq	3,488,120	31,776,719	10.04%
2024-03-08	8.27	8.40	8.25	8.37	8.28	qfq	2,386,500	19,875,662	1.33%
2024-03-07	8.51	8.55	8.25	8.26	8.17	qfq	3,545,956	29,703,455	-2.02%
2024-03-06	8.38	8.55	8.20	8.43	8.34	qfq	4,087,250	34,211,114	0.72%
2024-03-05	8.60	8.60	8.32	8.37	8.28	qfq	4,430,600	37,286,379	-3.13%
2024-03-04	8.65	8.74	8.47	8.64	8.55	qfq	4,342,500	37,346,963	0.12%
2024-03-01	8.54	8.63	8.47	8.63	8.54	qfq	5,544,700	47,406,531	1.89%
2024-02-29	8.15	8.49	8.11	8.47	8.38	qfq	6,306,500	52,807,458	2.92%
2024-02-28	8.75	9.10	8.21	8.23	8.14	qfq	10,741,200	93,640,337	-5.84%
2024-02-27	8.57	8.75	8.48	8.74	8.65	qfq	4,884,772	42,347,561	1.86%
2024-02-26	8.31	8.80	8.29	8.58	8.49	qfq	7,923,740	67,534,684	4.00%
2024-02-23	8.06	8.25	8.01	8.25	8.16	qfq	5,921,087	48,181,067	3.13%
2024-02-22	7.91	8.05	7.84	8.00	7.91	qfq	4,363,600	34,713,329	1.65%
2024-02-21	7.73	8.10	7.63	7.87	7.79	qfq	6,050,300	47,995,924	1.68%
2024-02-20	7.76	7.79	7.60	7.74	7.66	qfq	4,910,950	37,913,655	-0.39%
2024-02-19	7.50	7.88	7.50	7.77	7.69	qfq	10,939,253	84,247,380	5.14%
2024-02-08	6.76	7.39	6.62	7.39	7.31	qfq	11,281,754	79,638,310	9.97%
2024-02-07	6.94	7.04	6.59	6.72	6.65	qfq	9,900,475	67,780,590	-1.32%
2024-02-06	6.45	7.07	6.35	6.81	6.74	qfq	9,392,665	62,509,236	-1.59%
2024-02-05	7.62	7.65	6.92	6.92	6.85	qfq	8,353,640	58,858,643	-10.01%
2024-02-02	8.09	8.27	7.30	7.69	7.61	qfq	6,547,900	51,046,002	-5.18%
2024-02-01	8.28	8.36	8.01	8.11	8.02	qfq	4,601,264	37,638,910	-2.29%
2024-01-31	8.64	8.89	8.22	8.30	8.21	qfq	5,329,700	45,587,967	-3.94%
2024-01-30	9.00	9.04	8.62	8.64	8.55	qfq	3,463,000	30,590,371	-4.32%
2024-01-29	9.43	9.53	9.01	9.03	8.93	qfq	3,831,950	35,205,954	-4.04%
2024-01-26	9.50	9.62	9.38	9.41	9.31	qfq	2,563,300	24,334,189	-1.05%
2024-01-25	9.19	9.54	9.09	9.51	9.41	qfq	3,978,900	37,180,173	3.48%
2024-01-24	9.24	9.30	8.85	9.19	9.09	qfq	4,414,900	40,159,372	-0.43%
2024-01-23	9.24	9.33	8.98	9.23	9.13	qfq	4,391,600	40,317,937	-0.11%
2024-01-22	9.80	10.05	9.18	9.24	9.14	qfq	4,924,932	47,067,583	-6.29%
2024-01-19	9.95	10.29	9.86	9.86	9.75	qfq	3,881,200	38,949,130	-0.70%
2024-01-18	10.02	10.14	9.64	9.93	9.82	qfq	5,813,100	57,445,364	-1.88%
2024-01-17	10.35	10.38	10.10	10.12	10.01	qfq	2,860,958	29,381,204	-2.60%
2024-01-16	10.36	10.51	10.24	10.39	10.28	qfq	3,244,200	33,593,652	0.19%
2024-01-15	10.48	10.52	10.29	10.37	10.26	qfq	3,083,800	32,076,654	-1.52%
2024-01-12	10.56	10.72	10.48	10.53	10.42	qfq	3,443,130	36,488,706	-0.19%
2024-01-11	10.23	10.63	10.21	10.55	10.44	qfq	5,286,900	55,268,745	2.93%
2024-01-10	10.18	10.44	10.01	10.25	10.14	qfq	3,938,700	40,454,199	0.20%
2024-01-09	10.25	10.39	10.13	10.23	10.12	qfq	5,044,985	51,773,310	-0.10%
2024-01-08	10.52	10.60	10.20	10.24	10.13	qfq	3,446,995	35,806,177	-2.75%
2024-01-05	10.62	10.83	10.49	10.53	10.42	qfq	3,692,900	39,393,945	-0.75%
2024-01-04	10.63	10.68	10.56	10.61	10.50	qfq	3,211,600	34,131,552	-0.19%
2024-01-03	10.59	10.70	10.52	10.63	10.52	qfq	3,663,236	38,885,123	0.00%
2024-01-02	10.62	10.68	10.51	10.63	10.52	qfq	4,219,783	44,720,867	0.19%
2023-12-29	10.50	10.64	10.48	10.61	10.50	qfq	4,489,800	47,574,652	0.86%
2023-12-28	10.04	10.60	10.00	10.52	10.41	qfq	7,207,253	75,137,679	4.57%
2023-12-27	10.11	10.14	9.95	10.06	9.95	qfq	2,704,131	27,089,182	-0.30%
2023-12-26	10.18	10.22	10.05	10.09	9.98	qfq	2,634,120	26,674,113	-0.88%
2023-12-25	10.26	10.34	10.13	10.18	10.07	qfq	3,411,678	34,790,517	-1.17%
2023-12-22	10.21	10.40	10.00	10.30	10.19	qfq	5,679,600	58,064,189	0.68%
2023-12-21	9.97	10.31	9.89	10.23	10.12	qfq	5,270,600	53,270,651	2.61%
2023-12-20	10.14	10.20	9.97	9.97	9.86	qfq	3,322,000	33,343,086	-1.09%
2023-12-19	10.02	10.15	9.99	10.08	9.97	qfq	2,434,811	24,533,716	0.50%
2023-12-18	10.40	10.40	10.03	10.03	9.92	qfq	4,920,300	49,910,658	-3.19%
2023-12-15	10.38	10.56	10.35	10.36	10.25	qfq	4,121,223	43,065,066	0.58%
2023-12-14	10.33	10.45	10.30	10.30	10.19	qfq	3,309,412	34,365,573	-0.29%
2023-12-13	10.57	10.57	10.31	10.33	10.22	qfq	4,162,957	43,263,966	-2.27%
2023-12-12	10.79	10.84	10.50	10.57	10.46	qfq	5,882,828	62,333,136	-2.40%
2023-12-11	10.89	10.95	10.66	10.83	10.71	qfq	5,299,837	56,997,569	-0.82%
2023-12-08	11.13	11.19	10.92	10.92	10.80	qfq	4,897,150	53,904,781	-1.89%
2023-12-07	11.19	11.22	11.06	11.13	11.01	qfq	3,235,815	35,989,319	-0.71%
2023-12-06	11.03	11.41	11.01	11.21	11.09	qfq	4,672,037	52,706,329	1.63%
2023-12-05	11.16	11.33	11.03	11.03	10.91	qfq	3,238,900	36,177,771	-1.61%
2023-12-04	11.37	11.37	11.17	11.21	11.09	qfq	2,466,000	27,665,380	-0.53%
2023-12-01	11.26	11.36	11.13	11.27	11.15	qfq	2,484,300	27,896,186	0.09%
2023-11-30	11.45	11.51	11.21	11.26	11.14	qfq	2,479,100	28,069,201	-1.92%
2023-11-29	11.57	11.66	11.45	11.48	11.36	qfq	2,769,536	31,876,738	-0.61%
2023-11-28	11.42	11.56	11.30	11.55	11.43	qfq	2,803,200	32,137,360	0.96%
2023-11-27	11.50	11.56	11.30	11.44	11.32	qfq	2,929,610	33,344,680	-0.95%
2023-11-24	11.75	11.84	11.53	11.55	11.43	qfq	3,339,867	38,786,185	-1.70%
2023-11-23	11.71	11.84	11.71	11.75	11.62	qfq	2,261,208	26,643,218	0.09%
2023-11-22	12.01	12.03	11.73	11.74	11.61	qfq	3,344,028	39,597,423	-2.41%
2023-11-21	12.05	12.15	12.00	12.03	11.90	qfq	3,604,402	43,516,381	-0.17%
2023-11-20	11.95	12.08	11.83	12.05	11.92	qfq	3,358,371	40,244,187	1.18%
2023-11-17	11.77	11.95	11.74	11.91	11.78	qfq	2,474,439	29,388,630	0.76%
2023-11-16	12.00	12.00	11.82	11.82	11.69	qfq	2,517,900	29,924,921	-1.34%
2023-11-15	11.88	12.08	11.88	11.98	11.85	qfq	3,396,400	40,740,029	1.18%
2023-11-14	11.93	11.93	11.79	11.84	11.71	qfq	2,383,470	28,247,502	-0.25%
2023-11-13	11.83	11.98	11.81	11.87	11.74	qfq	2,430,918	28,893,424	0.34%
2023-11-10	11.84	11.89	11.75	11.83	11.70	qfq	2,436,400	28,807,170	-0.42%
2023-11-09	11.89	11.99	11.85	11.88	11.75	qfq	2,756,103	32,833,629	-0.08%
2023-11-08	11.85	11.94	11.82	11.89	11.76	qfq	2,398,300	28,505,418	-0.08%
2023-11-07	11.89	11.93	11.77	11.90	11.77	qfq	2,828,413	33,539,014	0.25%
2023-11-06	11.66	11.92	11.65	11.87	11.74	qfq	3,959,300	46,901,243	1.63%
2023-11-03	11.62	11.69	11.52	11.68	11.55	qfq	2,942,952	34,282,005	1.13%
2023-11-02	11.64	11.69	11.51	11.55	11.43	qfq	2,378,291	27,555,093	-0.86%
2023-11-01	11.55	11.68	11.41	11.65	11.52	qfq	3,206,107	37,171,791	0.87%
2023-10-31	11.67	11.72	11.46	11.55	11.43	qfq	2,969,050	34,279,000	-1.28%
2023-10-30	11.57	11.72	11.50	11.70	11.57	qfq	3,063,699	35,691,681	1.39%
2023-10-27	11.12	11.60	11.02	11.54	11.42	qfq	5,993,307	68,418,473	3.41%
2023-10-26	11.19	11.23	10.94	11.16	11.04	qfq	3,181,700	35,159,100	-0.80%
2023-10-25	11.23	11.33	11.08	11.25	11.13	qfq	2,833,900	31,889,138	1.26%
2023-10-24	10.89	11.17	10.87	11.11	10.99	qfq	4,375,030	48,322,566	2.68%
2023-10-23	11.20	11.25	10.76	10.82	10.70	qfq	3,536,281	38,691,897	-3.99%
2023-10-20	11.17	11.43	11.13	11.27	11.15	qfq	3,768,200	42,630,466	0.63%
2023-10-19	11.21	11.40	11.13	11.20	11.08	qfq	3,016,600	33,988,463	0.00%
2023-10-18	11.45	11.46	11.20	11.20	11.08	qfq	2,838,550	32,055,893	-2.18%
2023-10-17	11.38	11.57	11.36	11.45	11.33	qfq	3,645,633	41,863,535	0.88%
2023-10-16	11.65	11.67	11.22	11.35	11.23	qfq	5,395,750	61,181,342	-2.66%
2023-10-13	11.95	11.98	11.63	11.66	11.53	qfq	5,375,187	63,082,367	-3.08%
2023-10-12	11.68	12.05	11.65	12.03	11.90	qfq	6,365,856	75,912,142	3.26%
2023-10-11	11.65	11.82	11.62	11.65	11.52	qfq	2,416,476	28,245,560	0.00%
2023-10-10	11.63	11.93	11.63	11.65	11.52	qfq	3,293,500	38,740,084	0.60%
2023-10-09	11.79	11.87	11.52	11.58	11.46	qfq	3,839,500	44,701,473	-2.03%
2023-09-28	11.76	11.97	11.72	11.82	11.69	qfq	2,526,700	29,910,486	1.11%
2023-09-27	11.66	11.93	11.60	11.69	11.56	qfq	3,515,000	41,263,734	0.34%
2023-09-26	11.95	11.95	11.64	11.65	11.52	qfq	2,601,540	30,480,863	-1.85%
2023-09-25	12.00	12.04	11.85	11.87	11.74	qfq	1,839,000	21,898,865	-0.92%
2023-09-22	11.73	11.99	11.67	11.98	11.85	qfq	2,449,100	29,007,951	1.78%
2023-09-21	11.88	11.95	11.70	11.77	11.64	qfq	2,042,800	24,126,130	-0.93%
2023-09-20	11.99	12.08	11.87	11.88	11.75	qfq	1,870,138	22,334,347	-1.25%
2023-09-19	12.14	12.19	11.97	12.03	11.90	qfq	1,962,400	23,682,023	-0.91%
2023-09-18	11.85	12.22	11.77	12.14	12.01	qfq	2,670,000	32,279,872	1.93%
2023-09-15	11.92	12.06	11.83	11.91	11.78	qfq	2,215,608	26,446,025	-0.08%
2023-09-14	12.20	12.20	11.88	11.92	11.79	qfq	2,780,000	33,319,637	-2.13%
2023-09-13	12.30	12.38	12.13	12.18	12.05	qfq	2,213,900	27,146,303	-1.30%
2023-09-12	12.31	12.47	12.20	12.34	12.21	qfq	2,782,800	34,300,687	0.82%
2023-09-11	12.10	12.30	11.96	12.24	12.11	qfq	2,747,420	33,448,776	1.32%
2023-09-08	12.11	12.19	12.06	12.08	11.95	qfq	1,797,144	21,756,122	-0.25%
2023-09-07	12.30	12.38	12.11	12.11	11.98	qfq	2,627,800	32,086,792	-1.94%
2023-09-06	12.29	12.39	12.19	12.35	12.22	qfq	2,473,400	30,414,797	0.57%
2023-09-05	12.26	12.39	12.19	12.28	12.15	qfq	2,882,460	35,407,325	0.16%
2023-09-04	12.10	12.26	11.98	12.26	12.13	qfq	3,547,700	43,128,197	2.00%
2023-09-01	11.96	12.06	11.85	12.02	11.89	qfq	2,372,409	28,412,181	0.42%
2023-08-31	11.95	11.99	11.78	11.97	11.84	qfq	3,286,800	39,193,925	0.08%
2023-08-30	11.92	12.11	11.90	11.96	11.83	qfq	2,760,411	33,153,722	0.25%
2023-08-29	11.63	11.96	11.63	11.93	11.80	qfq	3,093,200	36,632,805	2.14%
2023-08-28	12.10	12.17	11.60	11.68	11.55	qfq	4,852,074	57,929,657	0.60%
2023-08-25	11.79	11.91	11.56	11.61	11.49	qfq	2,721,626	31,893,718	-2.11%
2023-08-24	11.96	12.10	11.76	11.86	11.73	qfq	2,815,548	33,556,906	-0.92%
2023-08-23	12.23	12.31	11.90	11.97	11.84	qfq	2,963,178	35,810,668	-2.76%
2023-08-22	12.63	12.63	12.07	12.31	12.18	qfq	4,168,800	51,194,741	-1.99%
2023-08-21	12.65	12.81	12.55	12.56	12.42	qfq	2,326,700	29,532,586	-1.18%
2023-08-18	12.96	13.08	12.69	12.71	12.57	qfq	2,319,127	29,895,190	-1.85%
2023-08-17	12.92	12.96	12.65	12.95	12.81	qfq	2,457,880	31,498,622	0.00%
2023-08-16	13.05	13.09	12.95	12.95	12.81	qfq	1,958,200	25,510,014	-0.61%
2023-08-15	13.04	13.17	12.95	13.03	12.89	qfq	2,051,700	26,755,834	-0.31%
2023-08-14	13.09	13.09	12.88	13.07	12.93	qfq	2,820,220	36,564,113	-0.23%
2023-08-11	13.40	13.42	13.07	13.10	12.96	qfq	3,718,950	49,063,409	-2.53%
2023-08-10	13.45	13.58	13.38	13.44	13.30	qfq	2,778,300	37,418,949	0.15%
2023-08-09	13.45	13.54	13.35	13.42	13.28	qfq	3,350,100	44,975,507	-1.11%
2023-08-08	13.73	13.77	13.45	13.57	13.42	qfq	4,637,794	62,902,058	-1.02%
2023-08-07	14.06	14.07	13.65	13.71	13.56	qfq	8,338,167	114,666,571	-2.70%
2023-08-04	14.33	14.70	14.04	14.09	13.94	qfq	17,695,991	252,617,654	3.99%
2023-08-03	13.47	13.59	13.40	13.55	13.40	qfq	2,151,000	29,033,898	0.37%
2023-08-02	13.52	13.62	13.46	13.50	13.35	qfq	2,146,708	29,043,133	-0.15%
2023-08-01	13.57	13.58	13.46	13.52	13.37	qfq	1,881,356	25,442,721	-0.29%
2023-07-31	13.43	13.62	13.43	13.56	13.41	qfq	3,652,495	49,458,630	0.97%
2023-07-28	13.25	13.49	13.16	13.43	13.29	qfq	5,714,686	76,548,198	1.21%
2023-07-27	13.39	13.48	13.24	13.27	13.13	qfq	2,616,750	34,952,961	-0.97%
2023-07-26	13.45	13.45	13.33	13.40	13.26	qfq	2,162,758	28,950,740	-0.07%
2023-07-25	13.07	13.42	13.07	13.41	13.27	qfq	5,581,930	74,459,162	2.92%
2023-07-24	13.28	13.32	13.01	13.03	12.89	qfq	3,281,517	42,873,860	-1.88%
2023-07-21	13.20	13.42	13.07	13.28	13.14	qfq	2,915,678	38,669,004	0.61%
2023-07-20	13.18	13.50	13.15	13.20	13.06	qfq	4,383,948	58,410,697	0.38%
2023-07-19	13.26	13.28	13.06	13.15	13.01	qfq	2,092,091	27,477,233	-0.68%
2023-07-18	13.18	13.29	13.00	13.24	13.10	qfq	3,223,700	42,406,079	0.30%