SECURITY DETAIL · RAW DATA

崇达技术002815.SZ

ASZSECNYSTOCK

最近收盘价13.722026-07-17

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）64,943,684

成交额（元）915,957,516

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-22	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-24	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	15.05	15.24	13.72	13.72	13.72	qfq	64,943,684	915,957,516	-9.97%
2026-07-16	14.88	16.37	14.81	15.24	15.24	qfq	77,709,295	1,212,549,505	-1.10%
2026-07-15	17.17	17.20	15.18	15.41	15.41	qfq	86,197,154	1,349,608,325	-8.55%
2026-07-14	16.86	17.30	15.89	16.85	16.85	qfq	84,297,139	1,406,321,843	0.96%
2026-07-13	17.91	18.50	16.56	16.69	16.69	qfq	115,588,180	2,021,505,415	-7.69%
2026-07-10	17.70	18.87	17.68	18.08	18.08	qfq	175,185,413	3,266,486,802	5.42%
2026-07-09	15.63	17.15	15.63	17.15	17.15	qfq	78,961,554	1,315,134,402	10.01%
2026-07-08	15.51	16.08	15.03	15.59	15.59	qfq	51,321,425	798,138,348	0.71%
2026-07-07	16.09	16.25	15.31	15.48	15.48	qfq	59,047,400	925,673,990	-5.38%
2026-07-06	15.05	16.36	15.02	16.36	16.36	qfq	77,810,400	1,251,880,893	10.02%
2026-07-03	15.13	15.40	14.78	14.87	14.87	qfq	43,402,049	653,298,647	-2.49%
2026-07-02	15.58	15.96	15.11	15.25	15.25	qfq	41,443,352	641,304,160	-5.40%
2026-07-01	16.58	16.81	15.70	16.12	16.12	qfq	58,457,321	948,536,471	-2.83%
2026-06-30	15.85	16.70	15.09	16.59	16.59	qfq	59,584,355	955,545,478	4.27%
2026-06-29	17.54	17.75	15.91	15.91	15.91	qfq	74,351,807	1,216,733,708	-10.01%
2026-06-26	18.33	18.45	17.40	17.68	17.68	qfq	61,057,942	1,096,248,361	-5.61%
2026-06-25	18.20	18.75	17.37	18.73	18.73	qfq	76,556,030	1,389,372,134	4.00%
2026-06-24	17.44	18.15	17.40	18.01	18.01	qfq	63,432,775	1,137,133,548	1.29%
2026-06-23	19.12	19.27	17.51	17.78	17.78	qfq	97,500,359	1,761,265,100	-8.63%
2026-06-22	20.20	20.35	18.96	19.46	19.46	qfq	92,897,955	1,822,252,580	-1.32%
2026-06-18	19.60	19.99	19.37	19.72	19.72	qfq	86,382,447	1,704,719,393	-2.09%
2026-06-17	19.22	20.70	19.06	20.14	20.14	qfq	125,385,011	2,499,929,762	4.08%
2026-06-16	19.06	19.63	18.85	19.35	19.35	qfq	143,519,040	2,754,982,389	2.54%
2026-06-15	17.05	18.87	17.05	18.87	18.87	qfq	67,030,583	1,227,258,271	10.03%
2026-06-12	18.00	18.83	16.95	17.15	17.15	qfq	102,736,628	1,819,942,393	-3.27%
2026-06-11	17.04	18.18	16.61	17.73	17.73	qfq	89,521,397	1,571,656,254	1.37%
2026-06-10	17.90	18.48	17.07	17.49	17.49	qfq	84,998,822	1,503,601,803	-4.22%
2026-06-09	17.60	18.37	17.35	18.26	18.26	qfq	108,304,181	1,943,255,187	6.16%
2026-06-08	16.30	18.09	16.30	17.20	17.20	qfq	97,083,361	1,663,231,897	-3.21%
2026-06-05	17.64	18.49	17.12	17.77	17.77	qfq	140,415,926	2,514,254,628	-0.22%
2026-06-04	16.60	18.00	16.55	17.81	17.81	qfq	138,744,794	2,417,769,191	4.83%
2026-06-03	16.60	17.49	16.16	16.99	16.99	qfq	108,155,552	1,835,524,202	3.03%
2026-06-02	16.41	17.14	16.34	16.49	16.49	qfq	79,531,221	1,326,155,519	-0.54%
2026-06-01	16.55	17.28	16.46	16.58	16.58	qfq	85,273,015	1,439,363,520	0.48%
2026-05-29	17.01	17.57	16.30	16.50	16.50	qfq	90,784,375	1,537,867,095	-3.96%
2026-05-28	16.70	17.21	16.45	17.18	17.05	qfq	74,820,581	1,263,968,449	2.44%
2026-05-27	17.00	17.28	16.43	16.77	16.64	qfq	56,643,155	950,070,237	-1.81%
2026-05-26	16.95	17.38	16.60	17.08	16.95	qfq	77,679,603	1,322,445,593	0.77%
2026-05-25	16.55	16.99	16.33	16.95	16.82	qfq	72,953,816	1,224,531,854	3.86%
2026-05-22	15.31	16.50	15.23	16.32	16.20	qfq	74,288,398	1,189,676,633	8.73%
2026-05-21	15.60	16.18	14.99	15.01	14.90	qfq	49,946,339	784,082,918	-3.10%
2026-05-20	15.60	15.77	15.30	15.49	15.37	qfq	27,566,241	426,214,745	-1.46%
2026-05-19	15.63	15.91	15.23	15.72	15.60	qfq	32,056,039	499,988,532	-0.25%
2026-05-18	15.52	16.02	15.22	15.76	15.64	qfq	36,671,755	575,630,868	0.83%
2026-05-15	16.25	16.45	15.41	15.63	15.51	qfq	43,420,355	685,257,292	-3.10%
2026-05-14	16.85	16.85	16.11	16.13	16.01	qfq	48,426,105	794,716,338	-4.33%
2026-05-13	16.01	17.06	15.91	16.86	16.73	qfq	67,338,347	1,120,246,452	4.33%
2026-05-12	16.18	16.34	16.01	16.16	16.04	qfq	43,378,258	701,626,334	-0.12%
2026-05-11	15.65	16.52	15.53	16.18	16.06	qfq	69,781,838	1,129,469,680	4.39%
2026-05-08	15.40	15.65	15.24	15.50	15.38	qfq	39,413,498	608,436,193	0.45%
2026-05-07	14.69	15.59	14.52	15.43	15.31	qfq	56,614,724	853,988,838	6.86%
2026-05-06	14.16	14.88	14.10	14.44	14.33	qfq	47,731,848	688,701,702	3.88%
2026-04-30	14.35	14.40	13.74	13.90	13.79	qfq	37,394,707	520,648,376	-2.52%
2026-04-29	13.99	14.64	13.82	14.26	14.15	qfq	66,625,313	947,148,598	-5.69%
2026-04-28	15.50	15.66	15.01	15.12	15.01	qfq	29,927,296	456,025,450	-3.20%
2026-04-27	15.32	15.83	15.28	15.62	15.50	qfq	31,549,740	492,054,960	2.90%
2026-04-24	15.32	15.51	15.03	15.18	15.07	qfq	25,601,704	389,287,045	-1.75%
2026-04-23	15.83	15.88	15.21	15.45	15.33	qfq	36,185,963	560,948,688	-2.71%
2026-04-22	15.62	15.95	15.60	15.88	15.76	qfq	33,156,656	525,496,580	1.08%
2026-04-21	15.50	15.77	15.42	15.71	15.59	qfq	33,425,426	521,755,992	0.77%
2026-04-20	15.71	15.95	15.53	15.59	15.47	qfq	33,719,948	529,094,786	-0.26%
2026-04-17	15.31	15.77	15.31	15.63	15.51	qfq	34,213,922	535,274,948	0.97%
2026-04-16	15.09	15.59	15.00	15.48	15.36	qfq	35,568,695	545,566,468	3.20%
2026-04-15	15.31	15.43	14.90	15.00	14.89	qfq	28,386,500	430,442,135	-1.90%
2026-04-14	15.05	15.46	15.00	15.29	15.17	qfq	38,559,740	588,976,789	2.55%
2026-04-13	14.52	14.93	14.50	14.91	14.80	qfq	23,943,100	354,198,822	1.50%
2026-04-10	14.78	14.95	14.68	14.69	14.58	qfq	27,437,800	406,160,752	-0.54%
2026-04-09	14.35	14.88	14.30	14.77	14.66	qfq	33,265,373	489,893,023	1.23%
2026-04-08	14.09	14.65	13.93	14.59	14.48	qfq	39,435,325	563,286,209	7.60%
2026-04-07	13.51	13.79	13.48	13.56	13.46	qfq	12,403,010	168,993,441	0.44%
2026-04-03	13.70	13.75	13.45	13.50	13.40	qfq	14,214,272	193,147,917	-0.66%
2026-04-02	13.99	13.99	13.45	13.59	13.49	qfq	22,119,509	302,477,688	-3.07%
2026-04-01	13.92	14.20	13.89	14.02	13.91	qfq	25,134,677	352,520,858	3.16%
2026-03-31	14.00	14.10	13.58	13.59	13.49	qfq	20,685,719	285,165,954	-2.93%
2026-03-30	13.75	14.13	13.68	14.00	13.89	qfq	16,752,347	233,059,017	-0.36%
2026-03-27	13.61	14.17	13.50	14.05	13.94	qfq	20,067,125	278,410,644	1.15%
2026-03-26	14.28	14.40	13.80	13.89	13.78	qfq	23,900,060	335,734,824	-3.07%
2026-03-25	14.13	14.65	14.13	14.33	14.22	qfq	32,354,761	465,467,674	2.58%
2026-03-24	13.90	14.03	13.44	13.97	13.86	qfq	30,210,558	415,797,054	2.72%
2026-03-23	14.21	14.49	13.35	13.60	13.50	qfq	43,769,462	610,978,292	-8.11%
2026-03-20	15.60	15.74	14.77	14.80	14.69	qfq	47,473,350	724,528,881	-5.19%
2026-03-19	15.68	15.88	15.42	15.61	15.49	qfq	48,752,383	762,446,487	-2.98%
2026-03-18	15.43	16.11	15.43	16.09	15.97	qfq	65,827,776	1,041,696,340	4.28%
2026-03-17	16.00	16.04	15.35	15.43	15.31	qfq	57,630,148	899,765,183	-4.64%
2026-03-16	15.72	16.18	15.29	16.18	16.06	qfq	81,276,139	1,292,623,110	1.95%
2026-03-13	15.24	15.97	15.18	15.87	15.75	qfq	62,862,439	987,099,467	3.12%
2026-03-12	15.65	15.80	15.18	15.39	15.27	qfq	36,114,800	557,139,758	-2.66%
2026-03-11	15.61	15.96	15.61	15.81	15.69	qfq	51,512,533	811,722,311	0.76%
2026-03-10	15.07	15.71	15.04	15.69	15.57	qfq	56,364,368	873,063,120	6.09%
2026-03-09	14.75	14.90	14.11	14.79	14.68	qfq	45,181,283	651,435,246	-2.05%
2026-03-06	14.71	15.34	14.55	15.10	14.99	qfq	32,317,043	484,586,045	1.75%
2026-03-05	15.00	15.24	14.72	14.84	14.73	qfq	38,636,310	579,992,968	1.09%
2026-03-04	14.40	15.04	14.40	14.68	14.57	qfq	28,704,011	422,632,246	0.14%
2026-03-03	15.63	15.68	14.61	14.66	14.55	qfq	45,867,430	688,886,773	-5.36%
2026-03-02	15.38	15.79	15.38	15.49	15.37	qfq	42,492,047	661,005,836	-2.27%
2026-02-27	16.01	16.02	15.71	15.85	15.73	qfq	49,226,621	779,272,977	-2.88%
2026-02-26	15.87	16.35	15.58	16.32	16.20	qfq	74,142,390	1,194,001,238	2.90%
2026-02-25	15.70	15.92	15.45	15.86	15.74	qfq	54,614,621	857,390,522	2.52%
2026-02-24	15.17	15.53	15.16	15.47	15.35	qfq	39,891,125	614,542,006	3.06%
2026-02-13	15.02	15.31	14.89	15.01	14.90	qfq	30,254,338	457,779,423	-0.99%
2026-02-12	15.09	15.22	14.95	15.16	15.05	qfq	30,728,293	463,857,355	0.73%
2026-02-11	15.19	15.39	15.02	15.05	14.94	qfq	32,141,133	487,609,657	-2.08%
2026-02-10	14.70	15.66	14.68	15.37	15.25	qfq	60,078,448	919,679,826	4.20%
2026-02-09	14.59	14.79	14.43	14.75	14.64	qfq	26,214,901	384,642,092	3.00%
2026-02-06	14.30	14.73	14.12	14.32	14.21	qfq	29,055,295	418,989,825	-0.83%
2026-02-05	14.68	14.84	14.37	14.44	14.33	qfq	28,491,942	413,408,889	-2.83%
2026-02-04	15.02	15.03	14.64	14.86	14.75	qfq	28,761,197	425,517,321	-1.39%
2026-02-03	14.60	15.10	14.50	15.07	14.96	qfq	45,454,830	674,838,146	4.94%
2026-02-02	14.72	15.03	14.35	14.36	14.25	qfq	31,425,040	458,925,347	-3.49%
2026-01-30	14.98	15.13	14.30	14.88	14.77	qfq	51,025,694	752,463,572	-1.85%
2026-01-29	15.80	15.88	15.11	15.16	15.05	qfq	51,691,212	798,334,267	-3.99%
2026-01-28	16.06	16.20	15.67	15.79	15.67	qfq	59,095,694	937,093,154	-1.80%
2026-01-27	15.50	16.37	14.88	16.08	15.96	qfq	99,255,884	1,562,226,168	3.08%
2026-01-26	16.01	16.14	15.46	15.60	15.48	qfq	75,451,996	1,187,197,223	-3.41%
2026-01-23	15.80	16.54	15.66	16.15	16.03	qfq	139,335,604	2,257,361,802	0.12%
2026-01-22	14.88	16.13	14.70	16.13	16.01	qfq	122,330,425	1,905,635,135	10.03%
2026-01-21	13.96	14.69	13.92	14.66	14.55	qfq	60,953,513	883,009,538	3.90%
2026-01-20	14.37	14.46	13.94	14.11	14.00	qfq	33,579,102	473,956,455	-1.47%
2026-01-19	14.27	14.54	14.17	14.32	14.21	qfq	33,320,806	477,721,692	0.42%
2026-01-16	14.11	14.33	13.94	14.26	14.15	qfq	36,113,784	511,497,517	1.57%
2026-01-15	13.86	14.05	13.66	14.04	13.93	qfq	31,499,308	436,519,966	0.57%
2026-01-14	13.89	14.29	13.84	13.96	13.85	qfq	44,255,159	621,827,991	0.50%
2026-01-13	14.56	14.56	13.85	13.89	13.78	qfq	53,136,939	748,355,876	-4.27%
2026-01-12	14.53	14.55	14.24	14.51	14.40	qfq	52,197,949	751,504,837	0.48%
2026-01-09	14.10	14.50	13.97	14.44	14.33	qfq	48,486,124	693,871,526	2.12%
2026-01-08	13.93	14.23	13.86	14.14	14.03	qfq	32,202,502	454,068,264	0.57%
2026-01-07	13.94	14.15	13.90	14.06	13.95	qfq	35,191,514	494,052,124	0.79%
2026-01-06	13.95	14.01	13.73	13.95	13.84	qfq	30,275,695	419,760,883	0.07%
2026-01-05	13.80	14.06	13.68	13.94	13.83	qfq	27,607,600	382,523,090	2.05%
2025-12-31	13.92	13.98	13.64	13.66	13.56	qfq	20,299,462	279,992,056	-1.44%
2025-12-30	13.95	14.11	13.83	13.86	13.76	qfq	20,049,475	279,420,820	-1.00%
2025-12-29	13.83	14.20	13.79	14.00	13.89	qfq	29,631,699	415,994,795	1.23%
2025-12-26	13.98	13.99	13.70	13.83	13.73	qfq	21,517,400	298,138,874	-1.07%
2025-12-25	13.92	14.00	13.70	13.98	13.87	qfq	23,833,932	330,827,457	0.58%
2025-12-24	13.68	13.98	13.61	13.90	13.79	qfq	28,017,612	385,991,396	1.16%
2025-12-23	13.59	13.78	13.57	13.74	13.64	qfq	23,195,528	317,452,940	0.59%
2025-12-22	13.40	13.73	13.39	13.66	13.56	qfq	25,145,864	342,905,969	2.40%
2025-12-19	13.46	13.63	13.31	13.34	13.24	qfq	20,403,326	274,646,357	-0.30%
2025-12-18	13.55	13.65	13.35	13.38	13.28	qfq	19,870,200	267,503,711	-2.41%
2025-12-17	13.27	13.76	13.11	13.71	13.61	qfq	26,074,857	350,650,134	3.16%
2025-12-16	13.48	13.58	13.17	13.29	13.19	qfq	22,389,573	298,308,442	-1.70%
2025-12-15	13.60	13.68	13.44	13.52	13.42	qfq	18,409,961	249,437,525	-1.31%
2025-12-12	13.80	13.93	13.45	13.70	13.60	qfq	24,935,793	341,863,811	-0.44%
2025-12-11	14.16	14.18	13.76	13.76	13.66	qfq	28,052,434	391,899,979	-2.82%
2025-12-10	14.20	14.32	13.93	14.16	14.05	qfq	36,913,225	519,993,043	-1.32%
2025-12-09	13.79	14.70	13.71	14.35	14.24	qfq	77,632,735	1,109,031,859	4.67%
2025-12-08	13.51	13.80	13.49	13.71	13.61	qfq	26,761,700	366,019,115	1.48%
2025-12-05	13.31	13.58	13.08	13.51	13.41	qfq	21,943,372	294,154,245	1.66%
2025-12-04	13.24	13.35	13.12	13.29	13.19	qfq	15,272,918	202,291,374	-0.15%
2025-12-03	13.53	13.68	13.22	13.31	13.21	qfq	19,931,244	266,594,386	-1.63%
2025-12-02	13.81	13.82	13.49	13.53	13.43	qfq	30,401,461	414,424,393	-1.46%
2025-12-01	13.25	13.81	13.17	13.73	13.63	qfq	47,475,126	643,223,906	5.05%
2025-11-28	12.90	13.10	12.85	13.07	12.97	qfq	15,956,084	207,281,294	1.32%
2025-11-27	12.93	13.20	12.88	12.90	12.80	qfq	20,374,263	265,833,674	-0.62%
2025-11-26	12.88	13.23	12.71	12.98	12.88	qfq	28,223,796	366,575,570	1.49%
2025-11-25	12.56	13.02	12.56	12.79	12.69	qfq	24,175,580	310,294,142	2.73%
2025-11-24	12.35	12.54	12.31	12.45	12.36	qfq	14,693,508	182,275,938	1.55%
2025-11-21	12.64	12.73	12.24	12.26	12.17	qfq	23,502,567	292,316,669	-4.52%
2025-11-20	12.93	13.12	12.80	12.84	12.74	qfq	16,398,085	211,596,831	0.63%
2025-11-19	12.89	13.08	12.67	12.76	12.66	qfq	17,159,955	219,769,234	-1.47%
2025-11-18	13.01	13.12	12.89	12.95	12.85	qfq	16,998,900	220,491,516	-0.84%
2025-11-17	13.17	13.24	13.00	13.06	12.96	qfq	20,705,039	270,708,880	-0.84%
2025-11-14	13.48	13.48	13.16	13.17	13.07	qfq	25,666,565	340,802,819	-2.88%
2025-11-13	13.47	13.79	13.35	13.56	13.46	qfq	32,308,249	439,780,950	0.67%
2025-11-12	13.18	13.57	13.00	13.47	13.37	qfq	42,750,120	571,729,816	2.75%
2025-11-11	13.52	13.57	13.05	13.11	13.01	qfq	27,725,017	367,321,181	-2.24%
2025-11-10	13.64	13.75	13.28	13.41	13.31	qfq	21,293,795	286,054,616	-1.61%
2025-11-07	13.66	13.74	13.40	13.63	13.53	qfq	20,434,703	277,284,161	-1.16%
2025-11-06	13.61	13.81	13.54	13.79	13.69	qfq	20,646,998	282,832,442	1.62%
2025-11-05	13.54	13.68	13.38	13.57	13.47	qfq	22,405,211	303,954,157	-1.24%
2025-11-04	14.00	14.03	13.60	13.74	13.64	qfq	24,637,682	339,777,847	-2.41%
2025-11-03	14.19	14.20	13.73	14.08	13.97	qfq	30,599,491	426,385,745	-1.12%
2025-10-31	14.63	14.95	14.17	14.24	14.13	qfq	35,198,949	506,344,778	-2.60%
2025-10-30	14.89	15.00	14.52	14.62	14.51	qfq	25,343,407	372,777,527	-1.81%
2025-10-29	14.79	15.06	14.66	14.89	14.78	qfq	27,512,355	408,637,538	1.43%
2025-10-28	14.40	14.88	14.32	14.68	14.57	qfq	30,111,800	441,931,140	1.03%
2025-10-27	14.38	14.65	14.25	14.53	14.42	qfq	32,948,222	476,288,963	2.11%
2025-10-24	13.69	14.24	13.69	14.23	14.12	qfq	30,036,626	423,885,885	3.57%
2025-10-23	13.82	13.85	13.49	13.74	13.64	qfq	15,469,979	210,747,550	-0.58%
2025-10-22	13.61	13.94	13.60	13.82	13.72	qfq	19,757,836	273,057,885	0.58%
2025-10-21	13.54	13.80	13.41	13.74	13.64	qfq	21,814,782	298,116,373	1.93%
2025-10-20	13.40	13.66	13.37	13.48	13.38	qfq	20,506,668	277,480,623	1.74%
2025-10-17	13.76	13.80	13.20	13.25	13.15	qfq	27,082,332	362,946,650	-3.71%
2025-10-16	13.90	13.99	13.70	13.76	13.66	qfq	17,973,894	248,379,044	-1.36%
2025-10-15	13.63	13.97	13.38	13.95	13.84	qfq	26,104,578	358,988,508	2.57%
2025-10-14	14.35	14.46	13.54	13.60	13.50	qfq	35,084,413	487,354,386	-3.95%
2025-10-13	13.75	14.20	13.56	14.16	14.05	qfq	32,220,798	451,354,243	-2.61%
2025-10-10	14.89	14.98	14.50	14.54	14.43	qfq	41,154,083	604,431,534	-3.39%
2025-10-09	15.09	15.52	15.01	15.05	14.94	qfq	38,854,638	592,470,372	-0.27%
2025-09-30	15.23	15.55	15.00	15.09	14.98	qfq	35,326,318	536,514,726	-1.05%
2025-09-29	14.78	15.28	14.68	15.25	15.13	qfq	32,746,889	493,273,886	3.18%
2025-09-26	15.61	15.67	14.76	14.78	14.67	qfq	47,855,441	722,693,595	-5.68%
2025-09-25	15.80	15.92	15.43	15.67	15.55	qfq	38,478,186	604,202,381	-1.57%
2025-09-24	15.60	15.99	15.23	15.92	15.80	qfq	45,724,825	718,827,183	1.27%
2025-09-23	16.73	16.96	15.27	15.72	15.60	qfq	82,762,579	1,317,985,038	-6.04%
2025-09-22	16.87	16.94	16.45	16.73	16.60	qfq	44,917,769	748,560,142	-0.42%
2025-09-19	16.73	17.44	16.70	16.80	16.67	qfq	66,930,342	1,135,505,235	0.66%
2025-09-18	16.91	17.34	16.40	16.69	16.56	qfq	95,625,093	1,622,247,203	1.09%
2025-09-17	16.68	16.78	16.30	16.51	16.39	qfq	49,800,759	822,753,878	-0.48%
2025-09-16	16.50	16.83	16.30	16.59	16.46	qfq	58,460,331	971,186,907	0.24%
2025-09-15	16.60	16.76	15.98	16.55	16.42	qfq	58,740,361	967,971,770	-0.06%
2025-09-12	16.44	16.95	16.30	16.56	16.43	qfq	99,704,409	1,662,628,372	0.49%
2025-09-11	15.10	16.48	15.00	16.48	16.36	qfq	61,511,117	980,929,484	10.01%
2025-09-10	14.88	15.36	14.67	14.98	14.87	qfq	44,187,460	667,519,909	1.49%
2025-09-09	14.90	15.36	14.73	14.76	14.65	qfq	40,618,833	609,920,474	-1.60%
2025-09-08	15.14	15.40	14.76	15.00	14.89	qfq	37,136,641	558,132,740	-0.86%
2025-09-05	14.81	15.17	14.63	15.13	15.02	qfq	44,787,588	669,516,800	3.99%
2025-09-04	15.62	15.82	14.28	14.55	14.44	qfq	56,047,269	842,394,881	-5.52%
2025-09-03	15.90	15.98	15.30	15.40	15.28	qfq	50,189,980	782,441,011	-3.02%
2025-09-02	17.22	17.70	15.73	15.88	15.76	qfq	95,816,975	1,581,284,338	-7.89%
2025-09-01	17.22	18.00	17.01	17.24	17.11	qfq	99,238,147	1,728,865,552	-2.60%
2025-08-29	18.35	18.46	16.87	17.70	17.57	qfq	159,782,434	2,808,997,247	2.97%
2025-08-28	15.66	17.19	15.50	17.19	17.06	qfq	129,265,406	2,141,382,747	9.98%
2025-08-27	15.23	16.30	15.23	15.63	15.51	qfq	92,777,852	1,471,786,153	1.23%
2025-08-26	14.88	15.98	14.80	15.44	15.32	qfq	97,509,944	1,514,690,060	3.69%
2025-08-25	15.13	15.36	14.68	14.89	14.78	qfq	84,827,401	1,265,147,693	-3.06%
2025-08-22	14.61	15.60	14.51	15.36	15.24	qfq	96,635,602	1,471,837,271	3.09%
2025-08-21	16.01	16.01	14.90	14.90	14.79	qfq	135,405,998	2,065,680,108	-9.97%
2025-08-20	15.39	17.40	14.54	16.55	16.42	qfq	143,424,645	2,268,192,914	4.61%
2025-08-19	14.80	16.29	14.62	15.82	15.70	qfq	122,044,727	1,927,859,465	6.82%
2025-08-18	13.74	15.09	13.57	14.81	14.70	qfq	90,901,207	1,329,528,290	7.94%
2025-08-15	13.67	13.90	13.52	13.72	13.62	qfq	36,724,517	505,439,166	0.66%
2025-08-14	14.70	14.76	13.63	13.63	13.53	qfq	61,941,838	865,362,373	-4.69%
2025-08-13	13.73	14.41	13.58	14.30	14.19	qfq	56,809,100	800,302,882	3.55%
2025-08-12	13.90	14.10	13.69	13.81	13.71	qfq	29,158,500	402,912,849	-1.50%
2025-08-11	13.99	14.34	13.78	14.02	13.91	qfq	37,171,259	520,849,467	1.08%
2025-08-08	13.37	13.99	13.36	13.87	13.77	qfq	38,884,900	532,750,925	3.20%
2025-08-07	13.95	13.95	13.19	13.44	13.34	qfq	45,698,556	618,097,431	-2.47%
2025-08-06	13.83	14.16	13.59	13.78	13.68	qfq	49,837,155	689,851,318	-0.51%
2025-08-05	13.74	14.28	13.64	13.85	13.75	qfq	62,391,610	866,644,834	1.39%
2025-08-04	12.82	13.79	12.57	13.66	13.56	qfq	61,714,908	819,846,948	4.12%
2025-08-01	13.30	13.45	12.98	13.12	13.02	qfq	45,512,800	599,669,675	-1.13%
2025-07-31	13.20	13.85	13.02	13.27	13.17	qfq	73,410,859	980,251,570	0.53%
2025-07-30	13.24	13.47	12.90	13.20	13.10	qfq	74,915,094	989,218,721	1.38%
2025-07-29	12.69	13.19	12.48	13.02	12.92	qfq	68,035,758	872,261,575	5.25%
2025-07-28	11.84	12.49	11.81	12.37	12.28	qfq	45,450,777	557,189,814	4.83%
2025-07-25	11.77	11.88	11.71	11.80	11.71	qfq	11,448,537	134,892,320	0.00%
2025-07-24	11.74	12.01	11.70	11.80	11.71	qfq	18,103,300	213,738,123	0.68%
2025-07-23	11.80	11.84	11.67	11.72	11.63	qfq	15,510,400	182,127,238	-1.01%
2025-07-22	11.98	12.18	11.80	11.84	11.75	qfq	19,674,200	234,247,607	-1.42%
2025-07-21	11.83	12.04	11.75	12.01	11.92	qfq	21,710,800	258,521,455	1.52%
2025-07-18	12.05	12.19	11.80	11.83	11.74	qfq	19,592,000	234,037,936	-1.00%
2025-07-17	11.56	12.02	11.55	11.95	11.86	qfq	28,662,900	341,043,105	3.11%
2025-07-16	11.76	11.81	11.54	11.59	11.50	qfq	17,501,300	203,994,041	-1.45%
2025-07-15	11.77	12.02	11.64	11.76	11.67	qfq	24,002,948	283,859,631	0.00%
2025-07-14	11.68	11.98	11.57	11.76	11.67	qfq	20,081,896	236,373,687	0.68%
2025-07-11	11.92	11.92	11.59	11.68	11.59	qfq	28,330,301	330,922,162	-2.50%
2025-07-10	11.86	12.15	11.70	11.98	11.89	qfq	36,499,001	434,428,940	1.27%
2025-07-09	11.79	12.22	11.77	11.83	11.74	qfq	44,271,857	529,608,966	1.02%
2025-07-08	11.25	11.75	11.22	11.71	11.62	qfq	33,902,100	393,701,923	3.90%
2025-07-07	11.41	11.52	11.22	11.27	11.18	qfq	23,872,600	270,530,039	-1.91%
2025-07-04	11.57	11.71	11.45	11.49	11.40	qfq	29,672,223	342,677,197	-1.12%
2025-07-03	11.15	11.93	11.14	11.62	11.53	qfq	41,793,169	482,451,289	4.40%
2025-07-02	11.51	11.54	11.07	11.13	11.05	qfq	29,075,019	325,126,818	-4.22%
2025-07-01	11.31	11.64	11.21	11.62	11.53	qfq	28,879,491	332,325,059	2.56%
2025-06-30	11.21	11.36	11.16	11.33	11.24	qfq	19,123,845	215,350,148	1.52%
2025-06-27	11.01	11.26	10.95	11.16	11.08	qfq	20,438,157	227,448,494	1.55%
2025-06-26	10.98	11.20	10.91	10.99	10.91	qfq	21,122,854	233,392,779	0.37%
2025-06-25	10.90	11.01	10.83	10.95	10.87	qfq	18,586,700	202,881,005	0.09%
2025-06-24	10.77	10.96	10.77	10.94	10.86	qfq	17,434,388	190,072,072	1.58%
2025-06-23	10.55	10.80	10.50	10.77	10.69	qfq	14,156,488	151,461,213	0.65%
2025-06-20	10.72	10.90	10.61	10.70	10.62	qfq	16,315,154	175,035,013	0.09%
2025-06-19	10.76	10.94	10.60	10.69	10.61	qfq	21,127,494	227,762,315	-0.56%
2025-06-18	10.45	10.79	10.36	10.75	10.67	qfq	20,674,700	220,173,480	2.67%
2025-06-17	10.51	10.56	10.40	10.47	10.39	qfq	7,023,940	73,525,564	-0.29%
2025-06-16	10.30	10.54	10.30	10.50	10.42	qfq	7,996,913	83,796,226	1.45%
2025-06-13	10.42	10.59	10.27	10.35	10.27	qfq	9,900,606	102,867,475	-1.43%
2025-06-12	10.54	10.62	10.41	10.50	10.42	qfq	8,521,139	89,784,903	0.10%
2025-06-11	10.48	10.59	10.40	10.49	10.41	qfq	9,823,900	103,352,265	1.35%
2025-06-10	10.46	10.48	10.26	10.35	10.27	qfq	8,080,000	83,759,816	-0.86%
2025-06-09	10.47	10.52	10.41	10.44	10.36	qfq	8,371,700	87,540,054	0.00%
2025-06-06	10.50	10.53	10.40	10.44	10.36	qfq	7,880,085	82,368,672	-0.76%
2025-06-05	10.22	10.54	10.13	10.52	10.44	qfq	15,141,313	157,597,430	3.14%
2025-06-04	10.05	10.27	10.05	10.20	10.12	qfq	8,153,433	83,215,495	1.59%
2025-06-03	10.07	10.11	10.01	10.04	9.96	qfq	5,719,740	57,528,609	-0.30%
2025-05-30	10.29	10.29	10.01	10.07	9.99	qfq	8,134,200	82,101,076	-2.23%
2025-05-29	9.99	10.31	9.99	10.30	10.22	qfq	11,288,400	115,740,440	2.90%
2025-05-28	10.07	10.16	9.98	10.01	9.93	qfq	5,662,567	56,849,545	-0.50%
2025-05-27	10.17	10.19	9.97	10.06	9.98	qfq	5,824,000	58,419,171	-0.89%
2025-05-26	9.99	10.20	9.91	10.15	10.07	qfq	6,569,800	66,498,771	1.30%
2025-05-23	10.20	10.26	10.00	10.02	9.94	qfq	8,382,625	84,925,756	-1.86%
2025-05-22	10.25	10.40	10.18	10.21	10.13	qfq	8,425,933	86,467,573	-1.45%
2025-05-21	10.46	10.49	10.30	10.36	10.16	qfq	7,817,545	81,023,187	-1.15%
2025-05-20	10.52	10.55	10.34	10.48	10.28	qfq	11,637,963	121,723,075	-0.57%
2025-05-19	10.35	10.58	10.30	10.54	10.34	qfq	12,784,800	133,575,937	1.84%
2025-05-16	10.25	10.41	10.24	10.35	10.15	qfq	7,545,100	78,155,352	1.17%
2025-05-15	10.38	10.40	10.21	10.23	10.03	qfq	8,613,500	88,443,345	-1.63%
2025-05-14	10.47	10.61	10.33	10.40	10.20	qfq	11,773,357	122,972,340	-0.67%
2025-05-13	10.69	10.74	10.45	10.47	10.27	qfq	9,542,400	100,708,297	-0.66%
2025-05-12	10.47	10.61	10.46	10.54	10.34	qfq	9,434,667	99,479,702	1.64%
2025-05-09	10.50	10.50	10.29	10.37	10.17	qfq	9,351,100	97,102,280	-1.52%
2025-05-08	10.48	10.59	10.41	10.53	10.33	qfq	12,548,700	131,975,022	0.96%
2025-05-07	10.48	10.60	10.35	10.43	10.23	qfq	13,794,526	144,174,104	0.10%
2025-05-06	10.24	10.48	10.14	10.42	10.22	qfq	11,794,013	122,269,555	3.37%
2025-04-30	9.94	10.14	9.83	10.08	9.89	qfq	9,651,700	97,249,593	1.31%
2025-04-29	9.67	9.96	9.61	9.95	9.76	qfq	16,963,200	167,017,328	3.86%
2025-04-28	9.68	9.71	9.55	9.58	9.40	qfq	6,980,754	67,022,712	-1.14%
2025-04-25	9.64	9.83	9.61	9.69	9.51	qfq	9,699,213	94,462,979	0.52%
2025-04-24	9.75	9.81	9.60	9.64	9.46	qfq	9,759,000	94,474,116	-1.43%
2025-04-23	9.65	9.82	9.64	9.78	9.59	qfq	10,853,048	105,821,223	1.98%
2025-04-22	9.59	9.64	9.50	9.59	9.41	qfq	7,832,567	75,098,260	0.00%
2025-04-21	9.39	9.60	9.35	9.59	9.41	qfq	8,445,700	80,404,669	2.13%
2025-04-18	9.22	9.43	9.21	9.39	9.21	qfq	9,474,600	88,376,281	1.51%
2025-04-17	9.27	9.45	9.23	9.25	9.07	qfq	10,549,881	98,521,367	-1.28%
2025-04-16	9.59	9.60	9.24	9.37	9.19	qfq	11,358,126	106,793,363	-2.40%
2025-04-15	9.58	9.67	9.47	9.60	9.42	qfq	9,300,000	88,891,519	0.00%
2025-04-14	9.80	9.80	9.57	9.60	9.42	qfq	14,447,167	139,500,069	2.24%
2025-04-11	9.20	9.52	9.15	9.39	9.21	qfq	15,940,700	149,530,436	0.97%
2025-04-10	9.33	9.55	9.29	9.30	9.12	qfq	20,883,500	196,150,365	2.76%
2025-04-09	8.75	9.17	8.27	9.05	8.88	qfq	25,305,700	223,134,635	-0.22%
2025-04-08	9.35	9.58	8.64	9.07	8.90	qfq	33,200,514	300,441,958	-5.32%
2025-04-07	9.89	9.98	9.58	9.58	9.40	qfq	13,030,983	125,925,788	-9.96%
2025-04-03	10.72	10.96	10.61	10.64	10.44	qfq	12,086,122	129,919,025	-2.83%
2025-04-02	10.88	11.09	10.85	10.95	10.74	qfq	7,547,862	82,813,390	0.55%
2025-04-01	10.93	11.03	10.82	10.89	10.68	qfq	10,949,926	119,714,344	0.00%
2025-03-31	11.20	11.20	10.71	10.89	10.68	qfq	16,351,488	177,242,421	-2.07%
2025-03-28	11.33	11.45	11.11	11.12	10.91	qfq	10,607,201	119,506,364	-1.85%
2025-03-27	11.36	11.54	11.11	11.33	11.11	qfq	12,238,300	138,849,946	-0.61%
2025-03-26	11.24	11.55	11.22	11.40	11.18	qfq	11,954,566	136,543,304	1.42%
2025-03-25	11.37	11.48	11.20	11.24	11.03	qfq	11,717,208	132,489,120	-1.40%
2025-03-24	11.56	11.68	11.10	11.40	11.18	qfq	18,344,008	208,647,082	-1.72%
2025-03-21	11.89	11.96	11.56	11.60	11.38	qfq	21,343,165	250,410,590	-3.41%
2025-03-20	12.15	12.29	12.00	12.01	11.78	qfq	21,615,800	262,370,063	-1.07%
2025-03-19	12.50	12.51	12.10	12.14	11.91	qfq	28,102,204	343,909,121	-2.49%
2025-03-18	12.28	12.57	12.13	12.45	12.21	qfq	38,632,517	476,734,071	1.30%
2025-03-17	11.97	12.39	11.75	12.29	12.06	qfq	35,421,962	426,898,378	2.85%
2025-03-14	11.68	12.05	11.60	11.95	11.72	qfq	24,199,719	287,340,990	1.96%
2025-03-13	11.85	11.93	11.48	11.72	11.50	qfq	22,385,099	261,259,506	-1.68%
2025-03-12	12.07	12.09	11.90	11.92	11.69	qfq	26,242,200	314,304,506	-0.91%
2025-03-11	11.61	12.18	11.51	12.03	11.80	qfq	37,595,350	450,096,884	2.56%
2025-03-10	11.71	11.86	11.61	11.73	11.51	qfq	20,068,000	235,214,837	0.60%
2025-03-07	11.79	11.89	11.58	11.66	11.44	qfq	21,098,489	247,724,527	-1.10%
2025-03-06	11.81	11.97	11.75	11.79	11.57	qfq	25,796,970	305,497,371	0.43%
2025-03-05	11.49	11.78	11.49	11.74	11.52	qfq	20,601,550	240,277,527	1.65%
2025-03-04	11.22	11.57	11.18	11.55	11.33	qfq	17,484,250	200,625,974	2.03%
2025-03-03	11.32	11.53	11.15	11.32	11.10	qfq	22,885,700	260,159,491	0.98%
2025-02-28	11.96	12.02	11.17	11.21	11.00	qfq	39,605,613	455,772,000	-7.36%
2025-02-27	12.46	12.50	11.92	12.10	11.87	qfq	34,995,200	426,064,448	-3.35%
2025-02-26	12.10	12.60	11.98	12.52	12.28	qfq	45,075,508	557,676,202	2.96%
2025-02-25	12.03	12.25	11.95	12.16	11.93	qfq	30,318,363	366,677,094	-0.98%
2025-02-24	12.55	12.57	12.16	12.28	12.05	qfq	44,044,074	542,780,327	-2.85%
2025-02-21	12.36	12.83	12.22	12.64	12.40	qfq	62,368,578	784,136,037	1.94%
2025-02-20	12.41	12.45	12.17	12.40	12.16	qfq	46,831,229	577,353,771	-0.64%
2025-02-19	11.62	12.76	11.60	12.48	12.24	qfq	73,486,249	898,554,956	6.21%
2025-02-18	12.00	12.48	11.69	11.75	11.53	qfq	63,152,712	760,047,004	-2.25%
2025-02-17	11.68	12.02	11.66	12.02	11.79	qfq	46,020,026	545,486,329	3.00%
2025-02-14	11.51	11.72	11.50	11.67	11.45	qfq	29,914,488	347,572,774	0.86%
2025-02-13	11.99	11.99	11.54	11.57	11.35	qfq	45,577,656	532,020,363	-3.18%
2025-02-12	11.84	12.47	11.77	11.95	11.72	qfq	67,777,406	815,263,297	0.00%
2025-02-11	11.68	12.03	11.64	11.95	11.72	qfq	65,656,510	775,536,964	1.79%
2025-02-10	11.55	11.78	11.40	11.74	11.52	qfq	65,647,595	764,651,182	1.12%
2025-02-07	11.64	11.92	11.45	11.61	11.39	qfq	105,541,637	1,236,007,459	-0.60%
2025-02-06	10.52	11.68	10.52	11.68	11.46	qfq	47,958,045	551,460,166	9.98%
2025-02-05	10.57	10.65	10.33	10.62	10.42	qfq	24,002,100	253,130,899	2.21%
2025-01-27	10.77	10.88	10.37	10.39	10.19	qfq	32,710,200	344,620,877	-4.50%
2025-01-24	10.68	10.96	10.68	10.88	10.67	qfq	31,781,400	344,858,690	0.28%
2025-01-23	11.11	11.17	10.81	10.85	10.64	qfq	47,482,365	520,849,154	-1.54%
2025-01-22	10.81	11.12	10.74	11.02	10.81	qfq	49,516,730	542,177,615	1.01%
2025-01-21	10.90	10.95	10.71	10.91	10.70	qfq	35,787,414	387,811,370	0.28%
2025-01-20	10.94	11.05	10.80	10.88	10.67	qfq	48,259,367	526,627,727	0.18%
2025-01-17	10.60	11.15	10.56	10.86	10.65	qfq	70,996,645	773,585,157	2.16%
2025-01-16	10.72	10.87	10.53	10.63	10.43	qfq	36,341,321	388,111,029	-0.09%
2025-01-15	10.81	10.94	10.59	10.64	10.44	qfq	60,948,794	653,891,760	-1.02%
2025-01-14	9.93	10.75	9.72	10.75	10.55	qfq	70,837,696	742,208,689	10.03%
2025-01-13	9.73	9.96	9.68	9.77	9.58	qfq	39,721,909	389,492,909	-3.84%
2025-01-10	10.28	10.63	10.16	10.16	9.97	qfq	78,506,001	816,885,954	-0.78%
2025-01-09	9.22	10.24	9.18	10.24	10.04	qfq	32,919,280	329,968,698	9.99%
2025-01-08	9.50	9.50	8.99	9.31	9.13	qfq	27,042,746	249,869,745	-2.51%
2025-01-07	9.29	9.56	9.25	9.55	9.37	qfq	22,700,881	214,182,968	2.58%
2025-01-06	9.28	9.51	9.15	9.31	9.13	qfq	21,942,967	204,100,227	0.54%
2025-01-03	9.79	9.86	9.25	9.26	9.08	qfq	27,838,399	264,139,516	-5.03%
2025-01-02	10.11	10.33	9.66	9.75	9.56	qfq	33,479,300	334,656,363	-4.41%
2024-12-31	11.01	11.02	10.19	10.20	10.01	qfq	39,976,421	421,470,170	-6.59%
2024-12-30	10.66	11.08	10.58	10.92	10.71	qfq	38,954,403	420,843,264	1.11%
2024-12-27	11.03	11.07	10.70	10.80	10.59	qfq	49,940,873	543,028,946	-3.40%
2024-12-26	10.60	11.18	10.36	11.18	10.97	qfq	76,639,788	838,366,941	4.39%
2024-12-25	10.36	10.76	10.22	10.71	10.51	qfq	52,713,246	558,711,022	2.78%
2024-12-24	10.19	10.48	10.18	10.42	10.22	qfq	24,562,830	254,082,052	2.46%
2024-12-23	10.57	10.65	10.10	10.17	9.98	qfq	25,818,230	266,469,131	-4.33%
2024-12-20	10.35	10.73	10.32	10.63	10.43	qfq	35,689,733	378,553,876	2.51%
2024-12-19	10.00	10.40	9.93	10.37	10.17	qfq	22,699,515	231,875,636	2.67%
2024-12-18	9.98	10.20	9.89	10.10	9.91	qfq	16,252,000	163,478,504	1.20%
2024-12-17	10.12	10.30	9.95	9.98	9.79	qfq	21,700,100	219,272,878	-1.67%
2024-12-16	10.36	10.42	10.06	10.15	9.96	qfq	23,715,799	242,002,781	-2.50%
2024-12-13	10.44	10.65	10.31	10.41	10.21	qfq	31,924,647	334,773,080	-1.14%
2024-12-12	10.67	10.67	10.36	10.53	10.33	qfq	31,722,677	332,852,507	-1.31%
2024-12-11	10.55	10.75	10.46	10.67	10.47	qfq	39,021,267	414,723,551	1.33%
2024-12-10	10.53	10.76	10.34	10.53	10.33	qfq	53,244,029	563,394,811	2.53%
2024-12-09	10.45	10.51	10.16	10.27	10.07	qfq	26,676,447	275,082,166	-1.44%
2024-12-06	10.41	10.46	10.22	10.42	10.22	qfq	31,204,700	322,866,131	0.10%
2024-12-05	10.15	10.48	10.12	10.41	10.21	qfq	33,462,958	346,805,683	1.86%
2024-12-04	10.24	10.47	10.15	10.22	10.03	qfq	38,938,194	400,661,749	0.00%
2024-12-03	10.19	10.29	10.00	10.22	10.03	qfq	32,668,620	332,089,740	0.29%
2024-12-02	10.00	10.22	10.00	10.19	10.00	qfq	40,047,420	406,701,594	2.00%
2024-11-29	9.48	10.29	9.39	9.99	9.80	qfq	52,773,747	519,972,528	5.16%
2024-11-28	9.73	9.79	9.50	9.50	9.32	qfq	25,519,058	245,555,175	-2.76%
2024-11-27	9.57	9.78	9.25	9.77	9.58	qfq	37,532,308	356,409,495	0.41%
2024-11-26	9.98	10.08	9.71	9.73	9.54	qfq	31,474,272	310,045,685	-2.51%
2024-11-25	10.24	10.26	9.77	9.98	9.79	qfq	51,312,269	510,004,142	-2.63%
2024-11-22	10.54	10.84	10.25	10.25	10.05	qfq	75,580,708	794,157,603	-6.31%
2024-11-21	10.62	11.57	10.62	10.94	10.73	qfq	113,628,875	1,252,476,613	3.01%
2024-11-20	10.99	11.00	10.51	10.62	10.42	qfq	120,166,580	1,286,068,853	3.71%
2024-11-19	9.43	10.24	9.41	10.24	10.04	qfq	17,521,729	177,255,888	9.99%
2024-11-18	9.59	9.66	9.25	9.31	9.13	qfq	17,433,332	163,842,848	-2.31%
2024-11-15	9.62	9.85	9.50	9.53	9.35	qfq	17,017,168	165,412,678	-1.55%
2024-11-14	10.05	10.24	9.65	9.68	9.50	qfq	20,516,575	202,652,585	-3.30%
2024-11-13	9.90	10.07	9.75	10.01	9.82	qfq	16,149,975	160,363,767	0.50%
2024-11-12	10.00	10.20	9.83	9.96	9.77	qfq	25,389,955	253,813,287	-0.60%
2024-11-11	9.66	10.03	9.66	10.02	9.83	qfq	25,127,579	249,710,543	2.98%
2024-11-08	9.80	9.93	9.67	9.73	9.54	qfq	22,033,400	216,210,461	0.41%
2024-11-07	9.47	9.70	9.41	9.69	9.51	qfq	20,059,342	192,097,327	2.11%
2024-11-06	9.58	9.65	9.38	9.49	9.31	qfq	18,873,052	179,491,161	-0.84%
2024-11-05	9.23	9.58	9.19	9.57	9.39	qfq	22,638,725	213,758,747	3.68%
2024-11-04	9.00	9.24	8.95	9.23	9.05	qfq	16,435,929	150,603,166	3.36%
2024-11-01	9.29	9.33	8.92	8.93	8.76	qfq	23,386,687	212,370,450	-4.80%
2024-10-31	9.32	9.43	9.15	9.38	9.20	qfq	19,887,600	185,239,692	0.97%
2024-10-30	9.20	9.44	9.12	9.29	9.11	qfq	21,399,054	198,591,484	1.09%
2024-10-29	9.38	9.41	9.17	9.19	9.01	qfq	33,836,601	314,198,458	-4.67%
2024-10-28	9.66	9.68	9.43	9.64	9.46	qfq	18,596,050	177,920,690	-0.62%
2024-10-25	9.51	9.76	9.51	9.70	9.52	qfq	20,626,148	198,919,513	2.65%
2024-10-24	9.37	9.51	9.33	9.45	9.27	qfq	13,239,965	124,753,150	0.21%
2024-10-23	9.46	9.55	9.37	9.43	9.25	qfq	16,747,881	158,632,817	-0.53%
2024-10-22	9.42	9.55	9.34	9.48	9.30	qfq	20,214,282	190,753,745	0.32%
2024-10-21	9.42	9.66	9.31	9.45	9.27	qfq	25,025,907	237,690,369	1.29%
2024-10-18	9.01	9.53	8.96	9.33	9.15	qfq	27,117,267	251,794,569	3.67%
2024-10-17	9.00	9.24	9.00	9.00	8.83	qfq	20,310,167	185,231,946	0.45%
2024-10-16	8.79	9.17	8.72	8.96	8.79	qfq	22,710,198	203,594,427	0.45%
2024-10-15	9.13	9.27	8.91	8.92	8.75	qfq	17,871,286	162,320,074	-2.94%
2024-10-14	8.90	9.21	8.77	9.19	9.01	qfq	21,286,788	192,034,286	3.26%
2024-10-11	9.40	9.42	8.80	8.90	8.73	qfq	22,826,643	206,114,317	-5.32%
2024-10-10	9.55	9.73	9.26	9.40	9.22	qfq	23,705,565	225,409,165	0.00%
2024-10-09	9.97	10.08	9.31	9.40	9.22	qfq	38,230,808	372,501,933	-7.48%
2024-10-08	10.31	10.31	9.54	10.16	9.97	qfq	46,612,615	465,974,691	8.43%
2024-09-30	8.87	9.37	8.68	9.37	9.19	qfq	35,778,884	325,033,592	9.98%
2024-09-27	8.25	8.62	8.16	8.52	8.36	qfq	21,317,023	178,557,288	4.93%
2024-09-26	7.85	8.13	7.84	8.12	7.97	qfq	11,831,214	94,326,320	3.57%
2024-09-25	7.92	8.11	7.82	7.84	7.69	qfq	14,511,614	115,699,392	-0.25%
2024-09-24	7.67	7.86	7.56	7.86	7.71	qfq	10,958,000	84,936,237	3.29%
2024-09-23	7.50	7.71	7.49	7.61	7.46	qfq	7,995,499	61,051,157	1.06%
2024-09-20	7.56	7.64	7.45	7.53	7.39	qfq	5,893,147	44,414,633	0.00%
2024-09-19	7.44	7.62	7.37	7.53	7.39	qfq	7,400,574	55,491,405	2.31%
2024-09-18	7.55	7.58	7.29	7.36	7.22	qfq	6,935,800	51,233,151	-2.26%
2024-09-13	7.62	7.70	7.52	7.53	7.39	qfq	6,794,100	51,672,170	-1.18%
2024-09-12	7.68	7.75	7.61	7.62	7.47	qfq	5,470,100	41,989,313	0.00%
2024-09-11	7.75	7.78	7.58	7.62	7.47	qfq	6,441,904	49,410,149	-1.93%
2024-09-10	7.67	7.84	7.55	7.77	7.62	qfq	9,816,700	75,295,834	1.04%
2024-09-09	7.80	7.87	7.65	7.69	7.54	qfq	9,302,971	71,794,091	-0.90%
2024-09-06	8.05	8.06	7.74	7.76	7.61	qfq	10,431,886	81,851,806	-3.48%
2024-09-05	7.97	8.16	7.94	8.04	7.89	qfq	8,078,935	65,014,163	0.88%
2024-09-04	8.02	8.03	7.89	7.97	7.82	qfq	9,220,600	73,445,462	-1.36%
2024-09-03	8.05	8.17	8.03	8.08	7.93	qfq	8,437,800	68,275,144	0.12%
2024-09-02	8.23	8.29	8.05	8.07	7.92	qfq	10,955,871	89,492,991	-2.06%
2024-08-30	7.99	8.35	7.97	8.24	8.08	qfq	14,994,700	123,550,781	3.00%
2024-08-29	7.67	8.05	7.66	8.00	7.85	qfq	11,271,450	89,135,430	3.49%
2024-08-28	7.69	7.79	7.66	7.73	7.58	qfq	6,080,685	46,994,161	0.39%
2024-08-27	7.88	7.90	7.67	7.70	7.55	qfq	9,310,199	72,220,718	-2.90%
2024-08-26	7.75	7.97	7.72	7.93	7.78	qfq	8,801,599	69,413,360	1.93%
2024-08-23	7.71	7.87	7.67	7.78	7.63	qfq	9,179,999	71,418,522	0.52%
2024-08-22	7.85	7.93	7.69	7.74	7.59	qfq	8,654,800	67,260,380	-1.28%
2024-08-21	7.80	7.97	7.71	7.84	7.69	qfq	11,464,700	90,360,185	0.77%
2024-08-20	8.01	8.10	7.75	7.78	7.63	qfq	19,821,542	156,552,491	-4.77%
2024-08-19	8.29	8.40	8.15	8.17	8.01	qfq	10,458,700	86,303,885	-1.80%
2024-08-16	8.32	8.44	8.30	8.32	8.16	qfq	10,904,395	91,328,139	0.12%
2024-08-15	8.21	8.43	8.18	8.31	8.15	qfq	11,941,500	99,345,181	0.61%
2024-08-14	8.27	8.32	8.19	8.26	8.10	qfq	8,782,700	72,639,570	0.36%
2024-08-13	8.09	8.24	8.09	8.23	8.07	qfq	9,765,197	79,993,350	1.35%
2024-08-12	8.11	8.21	8.04	8.12	7.97	qfq	9,115,892	74,024,596	0.12%
2024-08-09	8.13	8.26	8.10	8.11	7.96	qfq	11,178,603	91,286,674	0.87%
2024-08-08	8.05	8.17	7.89	8.04	7.89	qfq	11,309,700	90,669,105	-0.37%
2024-08-07	8.07	8.15	8.01	8.07	7.92	qfq	9,601,800	77,718,143	-0.12%
2024-08-06	8.13	8.18	7.95	8.08	7.93	qfq	11,926,600	95,889,411	1.51%
2024-08-05	8.31	8.37	7.96	7.96	7.81	qfq	21,632,300	175,930,944	-5.46%
2024-08-02	8.60	8.75	8.39	8.42	8.26	qfq	16,276,300	139,212,498	-3.88%
2024-08-01	8.76	8.84	8.66	8.76	8.59	qfq	16,274,900	142,493,440	0.00%
2024-07-31	8.34	8.77	8.31	8.76	8.59	qfq	21,637,335	186,026,873	5.04%
2024-07-30	8.33	8.39	8.16	8.34	8.18	qfq	11,516,286	95,470,236	-0.36%
2024-07-29	8.26	8.49	8.13	8.37	8.21	qfq	15,686,556	130,911,713	1.45%
2024-07-26	8.05	8.32	8.04	8.25	8.09	qfq	16,562,134	135,623,687	2.48%
2024-07-25	8.20	8.22	7.94	8.05	7.90	qfq	19,654,917	158,575,814	-2.42%
2024-07-24	8.55	8.71	8.22	8.25	8.09	qfq	21,728,704	183,255,934	-3.62%
2024-07-23	8.86	8.90	8.56	8.56	8.40	qfq	15,950,847	138,520,095	-3.39%
2024-07-22	8.83	8.95	8.70	8.86	8.69	qfq	16,837,900	148,678,361	0.00%
2024-07-19	8.83	9.06	8.73	8.86	8.69	qfq	22,623,199	201,729,870	0.34%
2024-07-18	8.95	9.02	8.50	8.83	8.66	qfq	30,466,600	265,910,528	-2.11%
2024-07-17	9.49	9.49	9.01	9.02	8.85	qfq	33,444,600	307,798,351	-5.35%
2024-07-16	9.13	9.61	9.11	9.53	9.35	qfq	39,571,200	372,712,407	4.04%
2024-07-15	9.35	9.37	9.11	9.16	8.99	qfq	19,403,589	178,610,187	-2.14%
2024-07-12	9.39	9.45	9.20	9.36	9.18	qfq	23,055,700	214,782,066	-1.37%
2024-07-11	9.37	9.61	9.22	9.49	9.31	qfq	45,415,600	428,911,273	3.26%
2024-07-10	9.06	9.34	9.04	9.19	9.01	qfq	41,711,245	383,832,443	1.43%
2024-07-09	8.28	9.13	8.26	9.06	8.89	qfq	43,064,347	378,479,749	8.37%
2024-07-08	8.55	8.72	8.31	8.36	8.20	qfq	22,821,082	193,148,054	-3.13%
2024-07-05	8.82	8.83	8.36	8.63	8.47	qfq	29,415,826	252,591,247	-4.22%
2024-07-04	8.94	9.20	8.90	9.01	8.84	qfq	32,607,700	295,646,579	1.12%
2024-07-03	8.90	9.11	8.81	8.91	8.74	qfq	19,488,200	174,046,433	-0.56%
2024-07-02	9.12	9.15	8.90	8.96	8.79	qfq	25,850,300	232,432,043	-2.40%
2024-07-01	9.37	9.38	8.89	9.18	9.01	qfq	41,432,504	377,660,071	-2.13%
2024-06-28	8.90	9.48	8.84	9.38	9.20	qfq	51,382,130	478,124,472	4.22%
2024-06-27	9.05	9.35	8.97	9.00	8.83	qfq	41,747,252	383,117,821	-1.21%
2024-06-26	8.65	9.22	8.51	9.11	8.94	qfq	36,588,053	325,406,817	4.71%
2024-06-25	8.94	9.09	8.61	8.70	8.53	qfq	38,685,897	341,318,893	-3.55%
2024-06-24	8.93	9.42	8.90	9.02	8.85	qfq	39,464,450	362,734,560	-0.88%
2024-06-21	8.99	9.20	8.85	9.10	8.93	qfq	33,122,095	300,088,640	0.22%
2024-06-20	9.26	9.58	9.07	9.08	8.91	qfq	43,412,471	405,016,782	-2.05%
2024-06-19	9.59	9.63	9.26	9.27	9.09	qfq	42,393,218	397,981,896	-3.34%
2024-06-18	9.60	9.67	9.43	9.59	9.41	qfq	46,100,774	438,918,398	-0.52%
2024-06-17	9.51	9.91	9.36	9.64	9.46	qfq	77,018,646	737,673,874	-0.41%
2024-06-14	8.91	9.75	8.76	9.68	9.50	qfq	89,243,124	830,702,322	7.44%
2024-06-13	9.26	9.27	8.97	9.01	8.84	qfq	49,486,776	450,442,746	-2.59%
2024-06-12	8.97	9.25	8.89	9.25	9.07	qfq	72,615,798	658,036,748	3.01%
2024-06-11	8.31	9.16	8.09	8.98	8.81	qfq	69,831,134	605,989,263	6.27%
2024-06-07	8.65	8.80	8.36	8.45	8.29	qfq	72,656,722	621,732,127	-5.16%
2024-06-06	8.26	8.99	8.26	8.91	8.74	qfq	80,398,114	712,157,394	9.06%
2024-06-05	8.24	8.36	8.16	8.17	8.01	qfq	8,146,800	67,325,775	-1.09%
2024-06-04	8.40	8.49	8.10	8.26	8.10	qfq	10,121,911	83,798,856	-1.90%
2024-06-03	8.47	8.57	8.34	8.42	8.26	qfq	10,311,587	87,328,176	-0.24%
2024-05-31	8.30	8.55	8.28	8.44	8.28	qfq	8,026,332	67,827,809	1.56%
2024-05-30	8.17	8.36	8.05	8.31	8.15	qfq	7,628,000	62,968,410	1.22%
2024-05-29	8.16	8.32	8.16	8.21	8.05	qfq	6,561,032	54,139,607	0.00%
2024-05-28	8.33	8.46	8.17	8.21	8.05	qfq	9,855,826	81,752,768	-1.79%
2024-05-27	8.33	8.44	8.07	8.36	8.20	qfq	10,487,024	86,238,135	0.36%
2024-05-24	8.45	8.60	8.33	8.33	8.17	qfq	14,691,100	124,153,432	-4.03%
2024-05-23	8.72	8.82	8.63	8.68	8.32	qfq	13,540,630	118,072,609	-0.46%
2024-05-22	8.80	8.81	8.58	8.72	8.36	qfq	10,367,200	89,967,530	1.28%
2024-05-21	8.65	8.67	8.54	8.61	8.25	qfq	7,415,667	63,876,716	0.00%
2024-05-20	8.61	8.69	8.55	8.61	8.25	qfq	7,669,800	65,999,595	0.23%
2024-05-17	8.35	8.59	8.31	8.59	8.23	qfq	7,229,405	61,148,533	2.63%
2024-05-16	8.28	8.44	8.28	8.37	8.02	qfq	6,174,300	51,834,537	1.09%
2024-05-15	8.35	8.41	8.24	8.28	7.94	qfq	4,836,300	40,270,938	-0.84%
2024-05-14	8.28	8.46	8.26	8.35	8.00	qfq	5,424,900	45,373,467	0.48%
2024-05-13	8.36	8.42	8.27	8.31	7.96	qfq	5,785,200	48,236,266	-1.42%
2024-05-10	8.59	8.61	8.40	8.43	8.08	qfq	5,672,300	47,985,913	-1.86%
2024-05-09	8.45	8.62	8.45	8.59	8.23	qfq	6,544,600	56,117,806	1.42%
2024-05-08	8.62	8.62	8.46	8.47	8.12	qfq	6,356,900	54,224,437	-1.97%
2024-05-07	8.57	8.78	8.57	8.64	8.28	qfq	8,188,300	70,978,685	0.23%
2024-05-06	8.51	8.70	8.51	8.62	8.26	qfq	10,183,800	87,815,562	1.65%
2024-04-30	8.50	8.53	8.38	8.48	8.13	qfq	8,680,100	73,459,281	0.00%
2024-04-29	8.19	8.49	8.18	8.48	8.13	qfq	11,447,905	96,142,280	3.67%
2024-04-26	7.99	8.21	7.93	8.18	7.84	qfq	10,021,400	81,434,303	2.12%
2024-04-25	7.90	8.05	7.84	8.01	7.68	qfq	7,431,988	59,153,782	0.63%
2024-04-24	7.65	7.96	7.62	7.96	7.63	qfq	9,981,399	78,200,161	4.33%
2024-04-23	7.71	7.88	7.58	7.63	7.31	qfq	6,886,755	52,884,707	-0.78%
2024-04-22	7.68	7.80	7.49	7.69	7.37	qfq	7,202,700	55,172,706	-0.77%
2024-04-19	7.83	7.87	7.67	7.75	7.43	qfq	7,797,154	60,508,141	-1.65%
2024-04-18	8.02	8.07	7.86	7.88	7.55	qfq	9,058,000	72,096,688	-1.50%
2024-04-17	7.59	8.00	7.58	8.00	7.67	qfq	12,486,953	97,992,421	6.81%
2024-04-16	7.79	7.83	7.48	7.49	7.18	qfq	13,323,551	101,452,918	-4.10%
2024-04-15	8.01	8.19	7.64	7.81	7.48	qfq	18,680,881	146,899,059	-4.99%
2024-04-12	8.17	8.46	8.17	8.22	7.88	qfq	10,401,000	86,285,776	0.86%
2024-04-11	8.11	8.31	8.07	8.15	7.81	qfq	7,628,630	62,611,749	-0.24%
2024-04-10	8.43	8.43	8.09	8.17	7.83	qfq	8,177,983	66,988,294	-2.97%
2024-04-09	8.38	8.43	8.28	8.42	8.07	qfq	7,471,600	62,452,452	1.08%
2024-04-08	8.57	8.60	8.32	8.33	7.98	qfq	8,691,572	73,458,198	-3.14%
2024-04-03	8.66	8.70	8.52	8.60	8.24	qfq	8,934,600	76,773,401	-1.26%
2024-04-02	8.87	8.87	8.67	8.71	8.35	qfq	8,660,100	75,632,833	-1.80%
2024-04-01	8.80	8.97	8.75	8.87	8.50	qfq	12,732,997	112,732,709	1.03%
2024-03-29	8.55	8.80	8.46	8.78	8.41	qfq	9,920,800	85,528,452	2.33%
2024-03-28	8.28	8.70	8.24	8.58	8.22	qfq	13,284,398	113,462,533	3.62%
2024-03-27	8.65	8.65	8.26	8.28	7.94	qfq	10,813,951	91,008,334	-4.28%
2024-03-26	8.66	8.83	8.52	8.65	8.29	qfq	9,969,281	86,488,724	-0.12%
2024-03-25	8.92	8.99	8.60	8.66	8.30	qfq	12,894,918	113,925,742	-3.78%
2024-03-22	9.02	9.10	8.89	9.00	8.63	qfq	11,226,971	100,962,252	-0.55%
2024-03-21	9.17	9.21	8.99	9.05	8.67	qfq	13,883,300	126,038,705	-1.42%
2024-03-20	9.14	9.27	9.10	9.18	8.80	qfq	14,951,134	137,272,285	0.22%
2024-03-19	9.30	9.37	9.13	9.16	8.78	qfq	18,124,988	167,255,603	0.22%
2024-03-18	8.85	9.14	8.84	9.14	8.76	qfq	17,369,156	156,234,459	3.39%
2024-03-15	8.76	8.86	8.66	8.84	8.47	qfq	11,841,054	103,533,128	0.57%
2024-03-14	8.87	8.94	8.65	8.79	8.42	qfq	15,520,089	136,461,003	-1.79%
2024-03-13	8.92	9.08	8.85	8.95	8.58	qfq	18,850,214	168,925,113	1.02%
2024-03-12	8.88	8.96	8.77	8.86	8.49	qfq	18,726,135	165,710,388	-0.78%
2024-03-11	8.97	9.00	8.74	8.93	8.56	qfq	32,628,035	288,163,719	-3.04%
2024-03-08	8.55	9.27	8.52	9.21	8.83	qfq	27,194,490	243,672,485	7.09%
2024-03-07	8.78	8.96	8.60	8.60	8.24	qfq	13,113,000	115,054,329	-1.04%
2024-03-06	8.60	8.77	8.49	8.69	8.33	qfq	13,022,000	112,493,771	-0.11%
2024-03-05	8.77	8.86	8.64	8.70	8.34	qfq	12,971,000	113,521,196	-1.81%
2024-03-04	8.83	8.96	8.68	8.86	8.49	qfq	16,059,900	141,590,948	1.49%
2024-03-01	8.50	8.77	8.45	8.73	8.37	qfq	15,845,600	137,284,474	2.59%
2024-02-29	8.06	8.51	8.04	8.51	8.16	qfq	14,740,319	123,270,269	5.19%
2024-02-28	8.73	8.79	8.02	8.09	7.75	qfq	24,645,775	208,636,078	-6.37%
2024-02-27	8.27	8.64	8.22	8.64	8.28	qfq	12,745,017	107,965,323	4.35%
2024-02-26	8.23	8.41	8.19	8.28	7.94	qfq	10,679,498	88,655,191	0.24%
2024-02-23	8.08	8.26	8.03	8.26	7.92	qfq	10,463,695	85,423,855	2.10%
2024-02-22	7.88	8.12	7.86	8.09	7.75	qfq	11,174,650	89,687,566	2.66%
2024-02-21	7.79	8.13	7.76	7.88	7.55	qfq	12,298,992	97,597,669	0.00%
2024-02-20	7.84	7.92	7.71	7.88	7.55	qfq	9,085,817	70,809,143	0.13%
2024-02-19	7.84	7.91	7.71	7.87	7.54	qfq	14,752,410	115,018,526	1.55%
2024-02-08	7.62	7.78	7.42	7.75	7.43	qfq	18,311,442	139,981,830	5.16%
2024-02-07	7.05	7.54	7.03	7.37	7.06	qfq	17,902,450	131,874,305	5.14%
2024-02-06	6.40	7.08	6.33	7.01	6.72	qfq	15,717,211	105,991,177	8.18%
2024-02-05	7.03	7.03	6.36	6.48	6.21	qfq	15,379,402	101,909,142	-8.35%
2024-02-02	7.44	7.58	6.84	7.07	6.78	qfq	12,593,292	90,435,917	-4.97%
2024-02-01	7.47	7.63	7.30	7.44	7.13	qfq	8,736,801	65,226,888	-1.33%
2024-01-31	7.87	7.93	7.48	7.54	7.23	qfq	10,500,676	80,429,315	-4.44%
2024-01-30	8.02	8.18	7.88	7.89	7.56	qfq	7,121,800	57,285,675	-2.71%
2024-01-29	8.31	8.39	8.09	8.11	7.77	qfq	6,959,381	56,972,750	-2.17%
2024-01-26	8.39	8.45	8.26	8.29	7.94	qfq	7,867,100	65,779,847	-1.54%
2024-01-25	8.14	8.43	8.05	8.42	8.07	qfq	9,052,600	75,027,117	3.57%
2024-01-24	8.04	8.14	7.76	8.13	7.79	qfq	9,310,841	74,272,077	1.63%
2024-01-23	7.92	8.05	7.79	8.00	7.67	qfq	9,977,549	79,335,472	0.88%
2024-01-22	8.38	8.42	7.84	7.93	7.60	qfq	11,730,855	95,536,839	-5.82%
2024-01-19	8.46	8.57	8.36	8.42	8.07	qfq	6,793,994	57,481,829	-0.71%
2024-01-18	8.53	8.59	8.21	8.48	8.13	qfq	10,556,114	88,276,110	-0.47%
2024-01-17	8.70	8.74	8.51	8.52	8.17	qfq	5,554,287	47,885,013	-2.18%
2024-01-16	8.82	8.85	8.58	8.71	8.35	qfq	9,531,594	82,849,221	-1.25%
2024-01-15	8.80	8.90	8.74	8.82	8.45	qfq	6,309,700	55,712,250	-0.23%
2024-01-12	8.93	9.01	8.82	8.84	8.47	qfq	5,429,900	48,343,549	-1.45%
2024-01-11	8.75	9.00	8.73	8.97	8.60	qfq	6,477,683	57,692,383	2.40%
2024-01-10	8.87	8.90	8.67	8.76	8.40	qfq	6,898,089	60,520,452	-1.13%
2024-01-09	8.79	8.96	8.79	8.86	8.49	qfq	7,374,815	65,444,442	1.14%
2024-01-08	9.09	9.10	8.76	8.76	8.40	qfq	11,425,300	101,386,383	-3.63%
2024-01-05	9.29	9.35	9.04	9.09	8.71	qfq	9,497,400	87,098,526	-2.15%
2024-01-04	9.39	9.41	9.23	9.29	8.90	qfq	5,734,800	53,372,109	-1.38%
2024-01-03	9.51	9.55	9.35	9.42	9.03	qfq	6,797,800	64,069,731	-1.36%
2024-01-02	9.55	9.70	9.50	9.55	9.15	qfq	8,519,400	81,582,619	-0.31%
2023-12-29	9.33	9.60	9.31	9.58	9.18	qfq	9,762,800	92,723,945	2.57%
2023-12-28	9.19	9.39	9.14	9.34	8.95	qfq	6,916,775	64,317,236	1.63%
2023-12-27	9.06	9.22	9.05	9.19	8.81	qfq	6,721,600	61,445,940	1.43%
2023-12-26	9.24	9.24	9.01	9.06	8.68	qfq	7,245,556	65,888,300	-1.84%
2023-12-25	9.20	9.28	9.17	9.23	8.85	qfq	5,785,000	53,334,323	0.22%
2023-12-22	9.31	9.35	9.17	9.21	8.83	qfq	7,295,559	67,488,243	-1.60%
2023-12-21	9.31	9.43	9.18	9.36	8.97	qfq	8,246,237	76,754,793	0.11%
2023-12-20	9.48	9.54	9.34	9.35	8.96	qfq	6,531,000	61,656,493	-1.37%
2023-12-19	9.38	9.60	9.33	9.48	9.09	qfq	9,466,084	89,440,837	1.07%
2023-12-18	9.56	9.56	9.35	9.38	8.99	qfq	7,100,900	67,035,045	-1.99%
2023-12-15	9.66	9.72	9.55	9.57	9.17	qfq	7,024,900	67,597,959	-0.93%
2023-12-14	9.72	9.82	9.65	9.66	9.26	qfq	5,463,689	53,145,210	-0.41%
2023-12-13	9.80	9.85	9.69	9.70	9.30	qfq	6,106,500	59,702,087	-1.32%
2023-12-12	9.82	9.86	9.75	9.83	9.42	qfq	6,073,136	59,535,518	0.00%
2023-12-11	9.70	9.84	9.50	9.83	9.42	qfq	10,507,695	101,881,819	0.92%
2023-12-08	9.67	9.91	9.62	9.74	9.33	qfq	12,484,062	122,199,291	0.83%
2023-12-07	9.64	9.70	9.56	9.66	9.26	qfq	7,543,887	72,729,158	0.21%
2023-12-06	9.60	9.73	9.56	9.64	9.24	qfq	7,921,700	76,374,421	0.10%
2023-12-05	9.85	9.92	9.62	9.63	9.23	qfq	12,030,600	116,902,022	-2.92%
2023-12-04	10.02	10.05	9.90	9.92	9.51	qfq	7,093,533	70,603,347	-1.10%
2023-12-01	9.96	10.05	9.77	10.03	9.61	qfq	10,389,059	103,262,254	0.70%
2023-11-30	10.20	10.20	9.90	9.96	9.55	qfq	14,303,973	143,360,839	-2.35%
2023-11-29	10.23	10.35	10.19	10.20	9.78	qfq	9,889,131	101,544,001	-0.39%
2023-11-28	10.18	10.38	10.16	10.24	9.81	qfq	10,507,203	107,821,489	0.29%
2023-11-27	10.15	10.28	10.10	10.21	9.78	qfq	7,503,686	76,443,370	0.29%
2023-11-24	10.36	10.36	10.12	10.18	9.76	qfq	7,735,300	78,852,127	-1.74%
2023-11-23	10.20	10.38	10.12	10.36	9.93	qfq	7,725,603	79,347,271	1.77%
2023-11-22	10.32	10.33	10.15	10.18	9.76	qfq	8,155,500	83,423,408	-1.36%
2023-11-21	10.51	10.54	10.29	10.32	9.89	qfq	11,118,837	115,700,475	-1.81%
2023-11-20	10.53	10.60	10.43	10.51	10.07	qfq	9,915,300	104,099,802	-0.28%
2023-11-17	10.35	10.78	10.32	10.54	10.10	qfq	15,062,459	159,163,795	1.54%
2023-11-16	10.44	10.52	10.38	10.38	9.95	qfq	5,487,054	57,242,041	-0.95%
2023-11-15	10.61	10.65	10.43	10.48	10.04	qfq	8,091,303	85,141,441	-0.29%
2023-11-14	10.40	10.59	10.34	10.51	10.07	qfq	8,440,110	88,603,603	0.86%
2023-11-13	10.37	10.53	10.36	10.42	9.99	qfq	7,496,870	78,234,128	0.58%
2023-11-10	10.25	10.43	10.21	10.36	9.93	qfq	7,745,500	80,044,380	0.58%
2023-11-09	10.36	10.52	10.25	10.30	9.87	qfq	7,143,823	73,897,691	-0.96%
2023-11-08	10.47	10.49	10.32	10.40	9.97	qfq	8,798,800	91,547,022	-0.76%
2023-11-07	10.38	10.52	10.31	10.48	10.04	qfq	10,643,159	111,190,798	0.96%
2023-11-06	10.15	10.43	10.14	10.38	9.95	qfq	11,850,551	122,444,347	2.67%
2023-11-03	9.79	10.13	9.78	10.11	9.69	qfq	14,743,419	148,128,813	3.27%
2023-11-02	10.01	10.06	9.76	9.79	9.38	qfq	11,052,395	109,451,454	-2.10%
2023-11-01	10.06	10.11	9.97	10.00	9.58	qfq	10,299,806	103,256,230	-0.79%
2023-10-31	10.10	10.21	10.01	10.08	9.66	qfq	9,143,959	92,347,714	-0.59%
2023-10-30	9.80	10.17	9.71	10.14	9.72	qfq	15,947,798	159,300,164	3.05%
2023-10-27	9.78	9.91	9.60	9.84	9.43	qfq	17,591,868	171,652,762	-0.61%
2023-10-26	9.74	9.92	9.65	9.90	9.49	qfq	12,090,546	118,641,517	0.92%
2023-10-25	9.75	9.95	9.72	9.81	9.40	qfq	11,792,638	116,090,426	0.31%
2023-10-24	9.80	9.92	9.66	9.78	9.37	qfq	15,604,785	152,391,237	0.10%
2023-10-23	9.88	10.04	9.70	9.77	9.36	qfq	10,849,578	107,260,691	-1.61%
2023-10-20	10.06	10.29	9.88	9.93	9.52	qfq	13,442,293	135,047,018	-1.59%
2023-10-19	10.10	10.48	10.08	10.09	9.67	qfq	16,606,036	170,219,952	-0.98%
2023-10-18	10.23	10.37	10.07	10.19	9.77	qfq	21,540,442	219,633,353	-1.16%
2023-10-17	11.11	11.12	10.31	10.31	9.88	qfq	26,598,094	276,112,677	-9.96%
2023-10-16	11.74	11.79	11.41	11.45	10.97	qfq	7,209,509	83,102,287	-2.97%
2023-10-13	11.68	11.90	11.60	11.80	11.31	qfq	5,929,881	70,064,255	0.51%
2023-10-12	11.75	11.83	11.65	11.74	11.25	qfq	4,653,600	54,617,625	0.34%
2023-10-11	11.50	11.77	11.50	11.70	11.21	qfq	7,073,650	82,659,593	1.47%
2023-10-10	11.38	11.54	11.38	11.53	11.05	qfq	5,142,400	59,011,378	1.32%
2023-10-09	11.30	11.41	11.23	11.38	10.91	qfq	6,155,737	69,714,617	0.62%
2023-09-28	11.03	11.39	10.95	11.31	10.84	qfq	6,485,300	72,887,590	3.29%
2023-09-27	11.05	11.11	10.95	10.95	10.49	qfq	4,672,233	51,403,674	-1.08%
2023-09-26	11.25	11.26	11.03	11.07	10.61	qfq	4,598,600	51,092,202	-1.69%
2023-09-25	11.35	11.42	11.21	11.26	10.79	qfq	4,041,700	45,584,250	-0.79%
2023-09-22	10.90	11.35	10.90	11.35	10.88	qfq	6,209,512	69,587,629	3.18%
2023-09-21	10.91	11.06	10.89	11.00	10.54	qfq	3,638,212	39,896,533	0.36%
2023-09-20	11.00	11.13	10.92	10.96	10.50	qfq	4,031,625	44,396,577	-0.36%
2023-09-19	11.18	11.19	10.94	11.00	10.54	qfq	4,385,371	48,407,879	-1.96%
2023-09-18	11.16	11.28	11.06	11.22	10.75	qfq	5,133,400	57,488,380	-0.18%
2023-09-15	11.28	11.36	11.10	11.24	10.77	qfq	5,599,800	62,751,187	0.09%
2023-09-14	11.36	11.37	11.13	11.23	10.76	qfq	7,179,200	80,768,824	-1.14%
2023-09-13	11.50	11.61	11.30	11.36	10.89	qfq	12,822,696	146,267,363	-3.65%
2023-09-12	11.58	11.93	11.50	11.79	11.30	qfq	11,193,341	131,272,336	1.99%
2023-09-11	11.61	11.66	11.48	11.56	11.08	qfq	5,045,972	58,381,702	0.35%
2023-09-08	11.56	11.59	11.46	11.52	11.04	qfq	3,294,800	37,997,733	0.52%
2023-09-07	11.73	11.79	11.45	11.46	10.98	qfq	5,817,600	67,172,407	-2.80%
2023-09-06	11.35	11.82	11.32	11.79	11.30	qfq	7,650,846	89,119,233	1.99%
2023-09-05	11.42	11.65	11.40	11.56	11.08	qfq	6,753,950	77,915,011	1.40%
2023-09-04	11.30	11.41	11.25	11.40	10.93	qfq	4,226,901	47,822,662	0.97%
2023-09-01	11.19	11.37	11.19	11.29	10.82	qfq	4,170,300	47,103,443	0.44%
2023-08-31	11.13	11.26	11.04	11.24	10.77	qfq	5,912,187	66,177,185	0.99%
2023-08-30	10.86	11.22	10.85	11.13	10.67	qfq	7,360,927	81,713,633	2.77%
2023-08-29	10.51	10.89	10.51	10.83	10.38	qfq	5,617,131	60,315,936	3.24%
2023-08-28	10.99	11.07	10.45	10.49	10.05	qfq	6,305,000	67,398,457	0.58%
2023-08-25	10.60	10.67	10.40	10.43	10.00	qfq	4,684,900	49,325,314	-2.43%
2023-08-24	10.65	10.81	10.57	10.69	10.24	qfq	4,016,943	42,971,254	1.14%
2023-08-23	10.83	10.83	10.56	10.57	10.13	qfq	4,533,539	48,319,196	-2.49%
2023-08-22	10.94	10.98	10.58	10.84	10.39	qfq	7,021,110	75,514,595	0.09%
2023-08-21	11.03	11.12	10.82	10.83	10.38	qfq	4,883,600	53,571,590	-1.72%
2023-08-18	11.23	11.29	11.01	11.02	10.56	qfq	3,489,557	38,768,788	-1.87%
2023-08-17	11.10	11.26	11.03	11.23	10.76	qfq	3,008,700	33,612,338	0.63%
2023-08-16	11.28	11.30	11.14	11.16	10.70	qfq	2,872,502	32,160,519	-1.06%
2023-08-15	11.37	11.47	11.20	11.28	10.81	qfq	3,735,017	42,238,712	-0.70%
2023-08-14	11.25	11.50	11.23	11.36	10.89	qfq	4,254,789	48,119,419	-0.44%
2023-08-11	11.66	11.69	11.39	11.41	10.93	qfq	3,785,275	43,601,911	-2.06%
2023-08-10	11.67	11.71	11.58	11.65	11.16	qfq	2,784,300	32,404,938	0.09%
2023-08-09	11.80	11.83	11.62	11.64	11.16	qfq	3,921,971	45,861,772	-1.77%
2023-08-08	11.92	12.04	11.80	11.85	11.36	qfq	4,318,300	51,271,476	-1.09%
2023-08-07	12.04	12.13	11.93	11.98	11.48	qfq	3,979,500	47,855,316	-0.66%
2023-08-04	11.98	12.15	11.95	12.06	11.56	qfq	4,568,790	55,050,744	0.67%
2023-08-03	12.00	12.07	11.92	11.98	11.48	qfq	3,423,500	40,995,632	-0.58%
2023-08-02	12.03	12.14	11.92	12.05	11.55	qfq	4,197,400	50,539,137	0.00%
2023-08-01	11.96	12.10	11.84	12.05	11.55	qfq	5,580,757	66,833,403	0.67%
2023-07-31	12.05	12.20	11.92	11.97	11.47	qfq	5,986,451	72,025,857	-0.75%
2023-07-28	12.00	12.09	11.83	12.06	11.56	qfq	4,657,340	55,818,988	0.17%
2023-07-27	12.13	12.20	12.03	12.04	11.54	qfq	4,845,281	58,648,914	-0.82%
2023-07-26	12.30	12.36	12.12	12.14	11.63	qfq	4,371,200	53,279,454	-1.94%
2023-07-25	12.34	12.48	12.25	12.38	11.86	qfq	5,552,966	68,675,099	1.06%
2023-07-24	11.94	12.52	11.94	12.25	11.74	qfq	6,671,015	81,921,939	1.83%
2023-07-21	12.21	12.38	12.00	12.03	11.53	qfq	5,739,613	69,704,457	-1.55%
2023-07-20	12.62	12.62	12.19	12.22	11.71	qfq	6,963,545	86,118,221	-2.78%
2023-07-19	12.74	12.80	12.50	12.57	12.05	qfq	6,688,316	84,199,144	-1.64%
2023-07-18	12.84	12.99	12.75	12.78	12.25	qfq	6,612,406	84,947,604	-0.85%