SECURITY DETAIL · RAW DATA

翔鹭钨业002842.SZ

ASZSECNYSTOCK

最近收盘价32.042026-07-17

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）31,740,395

成交额（元）1,044,382,072

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 1 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
2026-06-10	2026-06-16	cash_dividend	0.138	—	—	—	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	34.35	34.65	31.49	32.04	32.04	qfq	31,740,395	1,044,382,072	-6.94%
2026-07-16	34.81	36.02	34.02	34.43	34.43	qfq	30,487,771	1,063,572,483	-4.25%
2026-07-15	38.23	38.56	35.65	35.96	35.96	qfq	44,006,038	1,614,609,834	-5.94%
2026-07-14	36.92	38.88	36.13	38.23	38.23	qfq	63,735,184	2,406,574,471	2.85%
2026-07-13	37.50	38.77	36.73	37.17	37.17	qfq	67,742,024	2,552,248,402	5.15%
2026-07-10	36.06	37.33	35.29	35.35	35.35	qfq	32,341,944	1,172,185,879	-2.62%
2026-07-09	36.40	37.22	34.34	36.30	36.30	qfq	31,624,351	1,130,399,825	0.61%
2026-07-08	37.70	38.68	35.76	36.08	36.08	qfq	26,714,796	983,152,428	-4.27%
2026-07-07	39.35	40.60	37.52	37.69	37.69	qfq	37,556,840	1,456,876,428	-7.26%
2026-07-06	44.99	45.30	40.64	40.64	40.64	qfq	46,078,578	1,957,205,741	-9.99%
2026-07-03	50.06	50.06	45.15	45.15	45.15	qfq	66,098,152	3,041,686,297	-10.01%
2026-07-02	44.20	50.17	43.60	50.17	50.17	qfq	58,167,145	2,800,589,265	10.00%
2026-07-01	48.72	49.69	45.18	45.61	45.61	qfq	56,758,518	2,665,787,675	-5.37%
2026-06-30	48.50	50.07	47.10	48.20	48.20	qfq	43,812,791	2,121,002,500	-2.51%
2026-06-29	52.00	52.96	46.94	49.44	49.44	qfq	55,236,768	2,729,151,666	-5.21%
2026-06-26	52.23	54.44	50.94	52.16	52.16	qfq	72,841,836	3,826,708,326	1.46%
2026-06-25	46.70	51.41	45.85	51.41	51.41	qfq	53,062,482	2,645,222,692	9.99%
2026-06-24	47.22	48.80	45.00	46.74	46.74	qfq	53,877,822	2,510,300,569	-3.39%
2026-06-23	51.91	52.32	47.24	48.38	48.38	qfq	70,883,194	3,495,204,144	-7.83%
2026-06-22	48.69	52.49	48.69	52.49	52.49	qfq	76,336,726	3,873,967,081	10.00%
2026-06-18	41.80	47.72	40.88	47.72	47.72	qfq	87,645,954	3,870,358,328	10.00%
2026-06-17	45.00	45.49	42.70	43.38	43.38	qfq	72,401,112	3,167,568,472	-6.41%
2026-06-16	41.50	47.38	41.50	46.35	46.35	qfq	84,368,379	3,820,385,836	6.75%
2026-06-15	41.67	43.65	39.92	43.42	43.28	qfq	99,864,933	4,157,480,220	9.40%
2026-06-12	41.59	43.27	38.01	39.69	39.56	qfq	118,509,362	4,786,555,897	0.89%
2026-06-11	36.68	39.34	36.15	39.34	39.21	qfq	41,845,036	1,599,474,752	10.01%
2026-06-10	33.34	36.29	33.05	35.76	35.65	qfq	57,381,973	1,999,896,513	4.38%
2026-06-09	33.29	34.35	31.92	34.26	34.15	qfq	37,300,510	1,239,662,687	3.57%
2026-06-08	31.54	35.08	31.09	33.08	32.97	qfq	36,749,707	1,213,016,820	0.43%
2026-06-05	34.02	35.08	32.81	32.94	32.84	qfq	36,573,318	1,236,969,043	-4.66%
2026-06-04	33.62	34.77	32.70	34.55	34.44	qfq	41,949,819	1,412,708,469	1.65%
2026-06-03	32.05	34.93	31.72	33.99	33.88	qfq	54,267,353	1,835,305,124	4.88%
2026-06-02	31.80	32.68	30.50	32.41	32.31	qfq	34,498,266	1,094,008,140	0.97%
2026-06-01	32.00	33.86	31.88	32.10	32.00	qfq	28,235,538	925,100,834	-0.80%
2026-05-29	33.09	33.78	31.20	32.36	32.26	qfq	37,897,362	1,234,377,289	-1.22%
2026-05-28	31.70	33.10	31.41	32.76	32.66	qfq	28,555,488	923,402,993	2.22%
2026-05-27	33.50	33.99	31.71	32.05	31.95	qfq	31,254,600	1,018,612,442	-4.58%
2026-05-26	32.28	33.95	31.41	33.59	33.48	qfq	39,280,555	1,293,185,705	2.25%
2026-05-25	33.88	34.21	32.51	32.85	32.75	qfq	32,795,199	1,081,691,475	-2.41%
2026-05-22	32.33	34.08	32.32	33.66	33.55	qfq	38,856,279	1,289,041,369	5.19%
2026-05-21	33.14	34.47	31.84	32.00	31.90	qfq	42,014,407	1,401,063,955	-2.53%
2026-05-20	32.70	33.47	31.63	32.83	32.73	qfq	33,964,946	1,101,301,657	-1.41%
2026-05-19	36.00	36.16	32.57	33.30	33.19	qfq	42,154,955	1,414,835,721	-6.70%
2026-05-18	36.00	37.06	35.50	35.69	35.58	qfq	30,589,961	1,107,088,620	-2.03%
2026-05-15	38.26	38.42	36.03	36.43	36.31	qfq	33,998,160	1,249,181,839	-4.48%
2026-05-14	40.45	41.38	38.05	38.14	38.02	qfq	58,315,668	2,287,261,427	-4.43%
2026-05-13	36.02	39.91	36.01	39.91	39.78	qfq	39,294,604	1,514,623,486	10.01%
2026-05-12	38.00	38.04	35.84	36.28	36.16	qfq	35,771,880	1,305,881,427	-3.82%
2026-05-11	37.60	37.76	36.84	37.72	37.60	qfq	40,627,052	1,521,115,982	0.45%
2026-05-08	38.43	38.91	37.35	37.55	37.43	qfq	47,829,528	1,808,994,967	-4.04%
2026-05-07	39.50	40.20	38.70	39.13	39.01	qfq	60,810,236	2,387,522,909	-0.61%
2026-05-06	39.03	39.65	37.75	39.37	39.24	qfq	94,354,389	3,649,169,674	2.29%
2026-04-30	36.51	38.49	36.51	38.49	38.37	qfq	87,961,252	3,358,460,816	10.00%
2026-04-29	32.91	34.99	32.32	34.99	34.88	qfq	56,929,929	1,916,829,426	10.00%
2026-04-28	30.77	32.00	29.90	31.81	31.71	qfq	37,017,540	1,149,420,200	4.78%
2026-04-27	31.21	31.21	29.68	30.36	30.26	qfq	31,190,300	948,944,135	-4.98%
2026-04-24	31.97	32.51	31.10	31.95	31.85	qfq	26,467,565	836,695,789	-1.11%
2026-04-23	34.91	35.00	32.01	32.31	32.21	qfq	52,058,600	1,712,933,256	-7.21%
2026-04-22	32.92	36.30	32.59	34.82	34.71	qfq	58,060,132	2,004,682,216	4.35%
2026-04-21	34.11	34.29	33.08	33.37	33.26	qfq	33,132,109	1,111,452,126	-3.13%
2026-04-20	33.45	35.00	33.34	34.45	34.34	qfq	49,602,162	1,699,997,230	2.41%
2026-04-17	33.86	35.49	33.20	33.64	33.53	qfq	66,475,680	2,276,218,341	-0.62%
2026-04-16	31.89	34.85	30.98	33.85	33.74	qfq	70,563,733	2,358,643,241	6.85%
2026-04-15	34.00	34.10	31.58	31.68	31.58	qfq	38,016,708	1,236,530,722	-5.01%
2026-04-14	33.55	34.32	32.92	33.35	33.24	qfq	38,146,218	1,280,779,834	1.40%
2026-04-13	32.73	33.33	31.90	32.89	32.79	qfq	25,418,620	830,095,394	0.06%
2026-04-10	34.00	34.08	32.51	32.87	32.77	qfq	28,622,468	950,100,923	-2.17%
2026-04-09	33.06	34.33	32.76	33.60	33.49	qfq	33,389,440	1,119,802,944	-0.74%
2026-04-08	33.50	33.94	32.88	33.85	33.74	qfq	44,818,714	1,497,539,871	4.80%
2026-04-07	30.33	33.28	30.30	32.30	32.20	qfq	45,838,086	1,477,818,993	6.78%
2026-04-03	30.99	31.30	30.14	30.25	30.15	qfq	20,732,504	633,706,185	-2.42%
2026-04-02	32.11	32.18	30.34	31.00	30.90	qfq	32,512,911	1,008,603,371	-3.73%
2026-04-01	32.10	32.96	31.18	32.20	32.10	qfq	36,698,950	1,174,089,606	-1.68%
2026-03-31	33.80	34.08	32.26	32.75	32.65	qfq	35,905,879	1,186,014,609	-3.11%
2026-03-30	33.14	33.96	32.05	33.80	33.69	qfq	60,322,272	2,007,664,496	2.02%
2026-03-27	29.79	33.13	29.79	33.13	33.02	qfq	36,018,331	1,147,046,970	9.99%
2026-03-26	31.35	31.51	29.51	30.12	30.02	qfq	24,516,952	742,926,134	-2.93%
2026-03-25	31.99	32.30	30.52	31.03	30.93	qfq	31,560,652	989,454,069	-1.27%
2026-03-24	31.00	31.49	29.90	31.43	31.33	qfq	24,800,794	759,950,127	3.94%
2026-03-23	31.13	31.96	29.94	30.24	30.14	qfq	27,785,044	857,588,622	-4.61%
2026-03-20	33.37	33.46	31.60	31.70	31.60	qfq	22,722,996	736,155,701	-2.13%
2026-03-19	33.31	33.49	32.20	32.39	32.29	qfq	28,877,844	944,633,747	-5.49%
2026-03-18	34.09	34.69	33.61	34.27	34.16	qfq	28,625,504	975,890,765	1.42%
2026-03-17	33.98	35.51	33.69	33.79	33.68	qfq	43,444,533	1,496,765,836	0.18%
2026-03-16	34.42	35.10	32.50	33.73	33.62	qfq	40,870,928	1,370,308,930	-2.03%
2026-03-13	36.47	36.90	34.07	34.43	34.32	qfq	52,201,980	1,833,709,429	-7.94%
2026-03-12	39.05	39.38	37.00	37.40	37.28	qfq	46,393,984	1,756,491,790	-4.59%
2026-03-11	41.30	43.25	38.80	39.20	39.08	qfq	52,933,620	2,146,105,544	-5.29%
2026-03-10	41.52	42.39	39.55	41.39	41.26	qfq	40,681,126	1,664,275,992	0.00%
2026-03-09	42.56	44.02	40.57	41.39	41.26	qfq	50,269,282	2,098,635,134	-3.77%
2026-03-06	43.07	45.30	42.12	43.01	42.87	qfq	60,180,421	2,618,640,972	2.85%
2026-03-05	47.00	47.70	41.45	41.82	41.69	qfq	67,892,142	2,950,219,071	-9.19%
2026-03-04	41.61	47.59	41.19	46.05	45.90	qfq	75,458,173	3,429,095,509	5.43%
2026-03-03	45.72	48.50	43.22	43.68	43.54	qfq	85,868,004	3,897,362,029	-4.46%
2026-03-02	43.13	45.72	42.50	45.72	45.57	qfq	71,554,355	3,206,663,754	10.01%
2026-02-27	38.01	41.56	38.01	41.56	41.43	qfq	41,415,057	1,701,046,480	10.01%
2026-02-26	37.16	40.23	37.01	37.78	37.66	qfq	77,666,725	3,002,148,327	0.75%
2026-02-25	36.50	38.86	35.64	37.50	37.38	qfq	85,154,556	3,161,751,957	4.60%
2026-02-24	37.47	37.88	35.81	35.85	35.74	qfq	54,726,182	2,009,925,993	-1.46%
2026-02-13	37.59	38.95	36.00	36.38	36.26	qfq	67,388,214	2,490,784,256	-5.53%
2026-02-12	36.90	38.51	35.64	38.51	38.39	qfq	84,948,540	3,218,698,226	10.00%
2026-02-11	32.10	35.01	32.10	35.01	34.90	qfq	24,695,773	842,938,334	9.99%
2026-02-10	30.71	32.10	30.71	31.83	31.73	qfq	54,219,774	1,702,252,602	5.40%
2026-02-09	29.42	31.00	28.60	30.20	30.10	qfq	65,241,760	1,966,060,619	6.11%
2026-02-06	25.87	28.46	25.49	28.46	28.37	qfq	55,771,887	1,535,470,719	10.01%
2026-02-05	26.18	27.43	25.18	25.87	25.79	qfq	46,595,316	1,218,914,339	-3.47%
2026-02-04	27.40	28.05	26.01	26.80	26.71	qfq	49,748,652	1,331,578,014	-0.96%
2026-02-03	27.23	28.07	26.60	27.06	26.97	qfq	66,364,420	1,806,630,186	-0.15%
2026-02-02	24.92	28.24	24.92	27.10	27.01	qfq	74,170,076	2,005,550,081	3.75%
2026-01-30	25.55	28.90	25.06	26.12	26.04	qfq	69,697,011	1,809,399,360	-6.18%
2026-01-29	29.71	30.78	26.75	27.84	27.75	qfq	76,673,156	2,200,838,310	-3.47%
2026-01-28	26.50	28.84	25.35	28.84	28.75	qfq	73,349,072	1,978,213,451	9.99%
2026-01-27	24.60	26.96	24.57	26.22	26.14	qfq	71,392,104	1,854,718,030	6.98%
2026-01-26	22.30	24.51	22.01	24.51	24.43	qfq	44,014,184	1,045,143,735	10.01%
2026-01-23	21.77	23.26	20.85	22.28	22.21	qfq	53,640,549	1,164,351,794	2.30%
2026-01-22	22.38	23.12	21.39	21.78	21.71	qfq	54,396,381	1,199,894,860	-3.63%
2026-01-21	20.81	22.72	20.33	22.60	22.53	qfq	60,203,817	1,316,916,169	7.93%
2026-01-20	20.10	21.15	18.31	20.94	20.87	qfq	77,005,528	1,511,698,678	4.18%
2026-01-19	19.00	20.78	18.66	20.10	20.04	qfq	62,656,880	1,236,053,593	4.15%
2026-01-16	18.95	20.12	18.30	19.30	19.24	qfq	74,063,050	1,433,854,259	0.84%
2026-01-15	17.38	19.14	17.38	19.14	19.08	qfq	61,799,639	1,130,541,632	10.00%
2026-01-14	16.01	17.55	16.01	17.40	17.34	qfq	74,286,333	1,287,382,565	9.09%
2026-01-13	16.26	16.42	15.76	15.95	15.90	qfq	39,692,024	639,033,407	-1.66%
2026-01-12	16.85	17.00	15.83	16.22	16.17	qfq	54,962,586	888,896,710	-1.99%
2026-01-09	15.80	17.12	15.68	16.55	16.50	qfq	53,651,955	886,538,768	4.75%
2026-01-08	16.25	16.53	15.60	15.80	15.75	qfq	55,306,819	884,866,498	-4.42%
2026-01-07	15.33	16.53	15.17	16.53	16.48	qfq	37,990,116	607,337,271	9.98%
2026-01-06	14.61	15.52	14.42	15.03	14.98	qfq	42,183,842	631,364,643	5.03%
2026-01-05	14.51	14.80	14.05	14.31	14.26	qfq	26,757,510	384,453,960	-1.04%
2025-12-31	14.71	15.00	14.42	14.46	14.41	qfq	29,219,886	429,284,831	-1.63%
2025-12-30	14.51	15.06	14.30	14.70	14.65	qfq	40,589,254	596,782,688	-1.14%
2025-12-29	14.92	15.34	14.60	14.87	14.82	qfq	61,176,932	914,833,884	1.92%
2025-12-26	13.79	14.91	13.53	14.59	14.54	qfq	79,393,041	1,136,100,888	7.68%
2025-12-25	13.85	13.99	13.46	13.55	13.51	qfq	51,475,084	702,534,134	-3.76%
2025-12-24	15.30	15.44	13.88	14.08	14.04	qfq	88,276,847	1,258,102,007	-6.63%
2025-12-23	13.94	15.08	13.90	15.08	15.03	qfq	53,045,874	777,577,024	9.99%
2025-12-22	12.89	13.92	12.84	13.71	13.67	qfq	79,826,931	1,095,079,003	8.38%
2025-12-19	12.06	12.80	11.91	12.65	12.61	qfq	35,749,104	444,029,134	4.89%
2025-12-18	11.93	12.38	11.88	12.06	12.02	qfq	30,805,457	375,015,568	-1.23%
2025-12-17	12.06	12.46	11.74	12.21	12.17	qfq	44,193,820	536,441,131	1.92%
2025-12-16	11.89	12.19	11.75	11.98	11.94	qfq	23,782,600	285,273,784	0.34%
2025-12-15	11.42	11.97	11.36	11.94	11.90	qfq	22,363,808	264,214,946	3.56%
2025-12-12	11.74	11.80	11.43	11.53	11.49	qfq	10,856,374	125,792,097	0.09%
2025-12-11	11.72	11.81	11.48	11.52	11.48	qfq	12,728,538	147,993,537	-0.60%
2025-12-10	11.65	11.73	11.49	11.59	11.55	qfq	8,118,574	94,070,545	-0.52%
2025-12-09	11.74	11.95	11.57	11.65	11.61	qfq	10,723,500	125,373,783	-1.35%
2025-12-08	11.91	11.98	11.56	11.81	11.77	qfq	14,295,250	168,099,832	1.11%
2025-12-05	11.15	11.68	11.10	11.68	11.64	qfq	19,538,894	224,347,436	4.57%
2025-12-04	11.29	11.41	11.09	11.17	11.13	qfq	11,829,689	132,867,328	-0.53%
2025-12-03	11.16	11.39	10.95	11.23	11.19	qfq	14,288,800	159,715,170	-0.88%
2025-12-02	11.23	11.57	11.13	11.33	11.29	qfq	14,447,582	163,910,336	1.07%
2025-12-01	11.38	11.46	11.12	11.21	11.17	qfq	11,712,900	132,048,706	-0.44%
2025-11-28	10.85	11.29	10.79	11.26	11.22	qfq	13,139,508	145,746,004	3.49%
2025-11-27	11.10	11.15	10.85	10.88	10.85	qfq	9,434,450	103,749,098	-1.45%
2025-11-26	11.00	11.32	11.00	11.04	11.00	qfq	11,618,592	129,322,870	0.64%
2025-11-25	11.00	11.18	10.93	10.97	10.94	qfq	8,315,800	91,758,528	0.37%
2025-11-24	10.80	10.97	10.66	10.93	10.90	qfq	10,767,000	116,576,729	2.25%
2025-11-21	11.39	11.39	10.69	10.69	10.66	qfq	19,432,192	213,388,160	-7.37%
2025-11-20	11.75	11.88	11.45	11.54	11.50	qfq	15,838,818	184,166,806	-0.60%
2025-11-19	11.96	12.30	11.43	11.61	11.57	qfq	27,446,857	322,267,325	-2.93%
2025-11-18	11.68	12.60	11.56	11.96	11.92	qfq	41,025,835	493,162,482	2.49%
2025-11-17	11.46	11.70	11.43	11.67	11.63	qfq	10,259,630	119,031,483	1.21%
2025-11-14	11.50	11.70	11.36	11.53	11.49	qfq	10,135,400	117,209,227	-0.77%
2025-11-13	11.32	11.84	11.32	11.62	11.58	qfq	16,311,700	189,586,899	2.83%
2025-11-12	11.35	11.49	11.15	11.30	11.26	qfq	9,865,174	111,595,872	-0.53%
2025-11-11	11.38	11.53	11.23	11.36	11.32	qfq	11,148,634	126,733,778	0.44%
2025-11-10	11.67	11.74	11.26	11.31	11.27	qfq	14,444,160	164,853,353	-3.00%
2025-11-07	11.78	11.83	11.62	11.66	11.62	qfq	10,188,600	119,168,927	-0.93%
2025-11-06	11.98	11.99	11.67	11.77	11.73	qfq	14,488,648	170,778,637	-1.75%
2025-11-05	11.63	12.10	11.51	11.98	11.94	qfq	21,152,700	251,801,753	2.13%
2025-11-04	11.75	12.12	11.54	11.73	11.69	qfq	17,322,320	203,013,335	-0.68%
2025-11-03	11.80	11.86	11.51	11.81	11.77	qfq	17,774,424	207,807,064	0.17%
2025-10-31	12.00	12.15	11.78	11.79	11.75	qfq	32,691,365	389,994,462	-3.04%
2025-10-30	12.02	12.78	11.94	12.16	12.12	qfq	57,056,550	699,578,122	3.93%
2025-10-29	11.40	11.80	11.30	11.70	11.66	qfq	37,061,023	431,235,522	3.54%
2025-10-28	10.95	11.50	10.90	11.30	11.26	qfq	27,952,930	314,971,784	2.17%
2025-10-27	10.61	11.16	10.61	11.06	11.02	qfq	25,944,264	285,665,020	4.34%
2025-10-24	10.49	10.71	10.49	10.60	10.57	qfq	8,044,204	85,195,003	1.05%
2025-10-23	10.38	10.55	10.22	10.49	10.46	qfq	7,077,636	73,382,170	0.48%
2025-10-22	10.28	10.58	10.14	10.44	10.41	qfq	9,478,927	98,586,508	0.00%
2025-10-21	10.36	10.48	10.23	10.44	10.41	qfq	8,565,787	89,126,808	1.06%
2025-10-20	10.20	10.35	10.15	10.33	10.30	qfq	9,217,788	94,686,245	1.87%
2025-10-17	10.54	10.83	10.11	10.14	10.11	qfq	12,427,339	128,496,777	-3.06%
2025-10-16	10.80	10.80	10.42	10.46	10.43	qfq	13,382,598	141,561,456	-3.51%
2025-10-15	11.10	11.14	10.73	10.84	10.81	qfq	17,637,081	192,067,050	-2.08%
2025-10-14	11.40	11.64	10.96	11.07	11.03	qfq	30,412,074	343,207,541	-0.63%
2025-10-13	10.26	11.18	10.26	11.14	11.10	qfq	22,957,275	250,681,518	3.82%
2025-10-10	11.10	11.10	10.68	10.73	10.70	qfq	18,711,865	202,522,594	-3.68%
2025-10-09	11.00	11.14	10.85	11.14	11.10	qfq	26,866,065	295,931,594	3.24%
2025-09-30	10.64	10.91	10.64	10.79	10.76	qfq	19,625,997	212,002,345	1.12%
2025-09-29	10.71	10.78	10.39	10.67	10.64	qfq	17,299,151	183,128,561	2.50%
2025-09-26	10.55	10.79	10.41	10.41	10.38	qfq	24,086,104	255,439,360	-1.79%
2025-09-25	10.25	10.60	10.17	10.60	10.57	qfq	28,006,803	291,691,966	3.72%
2025-09-24	10.10	10.28	10.05	10.22	10.19	qfq	11,322,636	115,125,798	0.39%
2025-09-23	10.42	10.49	9.92	10.18	10.15	qfq	15,927,937	160,999,081	-2.12%
2025-09-22	10.49	10.59	10.29	10.40	10.37	qfq	12,984,901	134,706,545	-0.86%
2025-09-19	10.53	10.62	10.39	10.49	10.46	qfq	13,233,272	139,072,748	-0.76%
2025-09-18	11.01	11.01	10.41	10.57	10.54	qfq	27,634,481	295,703,588	-5.20%
2025-09-17	11.01	11.22	10.91	11.15	11.11	qfq	15,922,908	176,359,012	0.09%
2025-09-16	11.57	11.64	10.83	11.14	11.10	qfq	30,204,292	335,008,669	-3.30%
2025-09-15	12.01	12.01	11.50	11.52	11.48	qfq	23,885,800	278,768,916	-4.08%
2025-09-12	11.70	12.04	11.58	12.01	11.97	qfq	27,265,752	324,039,595	2.30%
2025-09-11	11.51	11.74	11.36	11.74	11.70	qfq	19,756,441	229,393,390	2.00%
2025-09-10	11.60	11.75	11.37	11.51	11.47	qfq	20,642,104	238,460,197	-1.71%
2025-09-09	11.95	12.19	11.66	11.71	11.67	qfq	28,323,860	338,282,111	-2.01%
2025-09-08	12.20	12.44	11.91	11.95	11.91	qfq	36,606,710	443,452,965	1.19%
2025-09-05	11.50	11.85	11.28	11.81	11.77	qfq	36,797,456	429,045,388	0.77%
2025-09-04	11.61	12.66	11.30	11.72	11.68	qfq	50,503,435	609,273,407	1.82%
2025-09-03	12.45	12.58	11.42	11.51	11.47	qfq	39,600,091	469,535,643	-6.88%
2025-09-02	12.98	12.98	12.20	12.36	12.32	qfq	44,349,757	554,167,283	-4.56%
2025-09-01	12.45	13.10	12.25	12.95	12.91	qfq	66,031,860	839,896,854	2.70%
2025-08-29	13.39	13.53	12.46	12.61	12.57	qfq	94,228,253	1,221,606,509	-1.18%
2025-08-28	11.80	12.76	11.31	12.76	12.72	qfq	89,376,948	1,093,704,596	10.00%
2025-08-27	11.21	12.56	11.15	11.60	11.56	qfq	80,063,752	947,698,120	0.17%
2025-08-26	11.90	11.90	11.12	11.58	11.54	qfq	79,290,277	903,767,869	-4.53%
2025-08-25	11.23	12.13	11.03	12.13	12.09	qfq	74,040,174	864,115,250	9.97%
2025-08-22	10.60	11.30	10.56	11.03	10.99	qfq	54,076,077	596,969,624	2.89%
2025-08-21	10.63	11.41	10.46	10.72	10.69	qfq	48,955,534	535,465,837	1.23%
2025-08-20	10.35	10.92	10.31	10.59	10.56	qfq	37,365,175	397,335,777	1.34%
2025-08-19	10.12	10.79	9.95	10.45	10.42	qfq	40,126,589	416,315,405	2.55%
2025-08-18	9.91	10.42	9.65	10.19	10.16	qfq	35,889,141	357,639,944	3.98%
2025-08-15	9.58	9.95	9.58	9.80	9.77	qfq	29,632,340	288,873,112	2.30%
2025-08-14	9.82	9.98	9.55	9.58	9.55	qfq	24,413,901	237,617,104	-2.24%
2025-08-13	9.49	9.98	9.41	9.80	9.77	qfq	34,586,979	335,492,233	4.48%
2025-08-12	9.57	9.85	9.27	9.38	9.35	qfq	18,054,644	170,583,785	-0.21%
2025-08-11	9.29	9.44	9.13	9.40	9.37	qfq	13,804,338	128,613,554	1.95%
2025-08-08	9.14	9.30	9.08	9.22	9.19	qfq	15,222,388	140,207,459	0.44%
2025-08-07	9.27	9.28	8.96	9.18	9.15	qfq	15,677,384	142,519,397	0.00%
2025-08-06	9.12	9.40	9.05	9.18	9.15	qfq	18,292,730	168,459,477	1.77%
2025-08-05	9.16	9.18	8.96	9.02	8.99	qfq	14,202,803	128,534,621	-0.77%
2025-08-04	8.98	9.31	8.90	9.09	9.06	qfq	18,434,972	167,949,081	1.45%
2025-08-01	9.02	9.10	8.93	8.96	8.93	qfq	8,481,763	76,287,307	-0.67%
2025-07-31	9.22	9.30	8.94	9.02	8.99	qfq	16,867,934	153,315,202	-3.11%
2025-07-30	9.71	9.74	9.17	9.31	9.28	qfq	22,755,740	212,915,075	-3.92%
2025-07-29	9.77	9.89	9.57	9.69	9.66	qfq	17,284,016	167,561,865	-1.22%
2025-07-28	9.68	9.95	9.55	9.81	9.78	qfq	28,111,644	273,463,856	-1.41%
2025-07-25	9.78	10.17	9.68	9.95	9.92	qfq	39,540,955	391,177,262	1.02%
2025-07-24	9.55	9.95	9.51	9.85	9.82	qfq	37,760,568	369,616,634	3.36%
2025-07-23	9.63	9.80	9.37	9.53	9.50	qfq	38,674,979	369,226,216	-1.04%
2025-07-22	9.51	9.98	9.37	9.63	9.60	qfq	48,649,353	471,959,094	3.66%
2025-07-21	9.25	9.35	9.05	9.29	9.26	qfq	31,960,471	294,151,586	2.31%
2025-07-18	8.75	9.30	8.73	9.08	9.05	qfq	40,307,067	362,846,528	3.89%
2025-07-17	8.76	8.82	8.64	8.74	8.71	qfq	15,821,348	137,745,555	-0.34%
2025-07-16	8.70	8.96	8.61	8.77	8.74	qfq	20,680,549	182,094,160	1.15%
2025-07-15	8.80	8.92	8.53	8.67	8.64	qfq	24,075,707	209,490,224	-2.58%
2025-07-14	8.69	8.98	8.60	8.90	8.87	qfq	36,335,995	318,744,291	3.73%
2025-07-11	8.33	8.81	8.33	8.58	8.55	qfq	32,902,852	281,963,398	3.13%
2025-07-10	8.26	8.36	8.23	8.32	8.29	qfq	8,770,423	72,915,317	0.60%
2025-07-09	8.39	8.45	8.23	8.27	8.24	qfq	10,300,200	85,576,846	-1.43%
2025-07-08	8.24	8.42	8.23	8.39	8.36	qfq	11,336,162	94,524,190	1.82%
2025-07-07	8.21	8.28	8.18	8.24	8.21	qfq	8,524,392	70,160,479	0.00%
2025-07-04	8.36	8.50	8.24	8.24	8.21	qfq	14,962,132	124,703,962	-2.25%
2025-07-03	8.57	8.57	8.24	8.43	8.40	qfq	18,277,072	153,273,450	0.12%
2025-07-02	8.36	8.54	8.26	8.42	8.39	qfq	16,978,098	142,343,415	0.36%
2025-07-01	8.33	8.40	8.14	8.39	8.36	qfq	16,417,175	135,947,988	0.48%
2025-06-30	8.30	8.35	8.14	8.35	8.32	qfq	17,378,499	143,665,874	1.33%
2025-06-27	8.16	8.40	8.16	8.24	8.21	qfq	15,858,284	131,189,242	1.35%
2025-06-26	8.35	8.39	8.11	8.13	8.10	qfq	18,569,770	152,670,949	-1.69%
2025-06-25	8.20	8.45	8.18	8.27	8.24	qfq	18,610,250	154,425,466	0.36%
2025-06-24	8.15	8.30	8.09	8.24	8.21	qfq	14,440,802	118,558,761	1.10%
2025-06-23	8.08	8.25	8.00	8.15	8.12	qfq	12,349,337	100,584,901	0.87%
2025-06-20	8.08	8.25	8.05	8.08	8.05	qfq	11,123,521	90,469,455	-0.62%
2025-06-19	8.40	8.48	8.09	8.13	8.10	qfq	14,497,133	119,657,271	-2.98%
2025-06-18	8.60	8.61	8.31	8.38	8.35	qfq	14,874,248	125,146,313	-2.67%
2025-06-17	8.84	8.94	8.55	8.61	8.58	qfq	19,444,021	169,095,798	-1.60%
2025-06-16	8.51	8.87	8.47	8.75	8.72	qfq	30,647,882	267,052,106	0.57%
2025-06-13	8.92	9.14	8.57	8.70	8.67	qfq	42,485,317	372,920,373	-3.97%
2025-06-12	9.49	9.60	8.83	9.06	9.03	qfq	61,830,174	557,100,040	-1.84%
2025-06-11	8.56	9.23	8.56	9.23	9.20	qfq	26,858,067	242,405,711	10.01%
2025-06-10	8.73	8.75	8.36	8.39	8.36	qfq	22,845,907	194,220,326	-3.89%
2025-06-09	8.73	8.81	8.44	8.73	8.70	qfq	25,115,879	217,286,212	0.00%
2025-06-06	8.72	8.86	8.58	8.73	8.70	qfq	27,065,359	235,454,388	2.11%
2025-06-05	8.66	8.92	8.43	8.55	8.52	qfq	33,722,666	289,537,271	-2.29%
2025-06-04	8.48	8.87	8.42	8.75	8.72	qfq	48,621,467	422,523,491	2.46%
2025-06-03	8.11	8.73	7.97	8.54	8.51	qfq	45,198,685	376,065,719	5.30%
2025-05-30	7.83	8.29	7.69	8.11	8.08	qfq	34,079,142	271,974,356	3.58%
2025-05-29	7.56	8.07	7.53	7.83	7.81	qfq	27,253,319	213,671,945	3.03%
2025-05-28	7.64	7.71	7.43	7.60	7.58	qfq	17,319,430	130,860,327	-1.04%
2025-05-27	7.76	7.82	7.56	7.68	7.66	qfq	12,182,447	93,139,242	0.00%
2025-05-26	7.67	7.76	7.58	7.68	7.66	qfq	11,196,948	85,862,701	0.92%
2025-05-23	7.68	7.82	7.60	7.61	7.59	qfq	13,228,616	102,078,620	-1.17%
2025-05-22	7.80	7.87	7.68	7.70	7.68	qfq	15,303,545	118,521,364	-2.04%
2025-05-21	8.14	8.22	7.80	7.86	7.84	qfq	29,234,782	232,022,729	-4.38%
2025-05-20	8.11	8.26	7.93	8.22	8.19	qfq	33,244,959	269,233,373	1.23%
2025-05-19	8.65	8.65	8.11	8.12	8.09	qfq	47,065,752	388,406,315	-5.14%
2025-05-16	7.92	8.89	7.83	8.56	8.53	qfq	67,729,276	573,837,519	5.55%
2025-05-15	7.76	8.28	7.70	8.11	8.08	qfq	53,767,115	432,010,716	3.44%
2025-05-14	7.65	8.12	7.62	7.84	7.82	qfq	47,429,447	370,732,983	2.08%
2025-05-13	7.70	7.74	7.45	7.68	7.66	qfq	47,937,340	364,926,238	-1.29%
2025-05-12	8.00	8.33	7.60	7.78	7.76	qfq	81,941,165	645,222,673	-2.99%
2025-05-09	7.26	8.02	7.26	8.02	7.99	qfq	49,992,497	393,015,522	10.01%
2025-05-08	7.06	7.30	7.06	7.29	7.27	qfq	12,422,752	90,072,528	2.82%
2025-05-07	7.28	7.31	6.97	7.09	7.07	qfq	12,079,373	85,331,840	0.14%
2025-05-06	6.75	7.10	6.75	7.08	7.06	qfq	13,998,427	97,625,075	4.89%
2025-04-30	6.69	6.79	6.61	6.75	6.73	qfq	8,300,189	55,565,279	1.35%
2025-04-29	6.62	6.79	6.61	6.66	6.64	qfq	13,021,063	87,463,118	1.68%
2025-04-28	6.75	6.82	6.50	6.55	6.53	qfq	10,362,027	68,863,644	-1.95%
2025-04-25	6.70	6.85	6.66	6.68	6.66	qfq	5,466,019	36,729,136	-0.74%
2025-04-24	6.85	6.89	6.69	6.73	6.71	qfq	6,195,530	41,995,560	-1.75%
2025-04-23	6.97	7.06	6.81	6.85	6.83	qfq	9,200,382	63,431,686	0.15%
2025-04-22	6.74	6.98	6.66	6.84	6.82	qfq	14,552,727	99,198,548	1.48%
2025-04-21	6.40	6.84	6.40	6.74	6.72	qfq	15,431,688	102,946,569	4.82%
2025-04-18	6.35	6.56	6.32	6.43	6.41	qfq	9,792,912	63,260,985	1.58%
2025-04-17	6.24	6.40	6.20	6.33	6.31	qfq	5,929,532	37,532,221	1.44%
2025-04-16	6.39	6.41	6.11	6.24	6.22	qfq	7,524,845	46,945,469	-2.04%
2025-04-15	6.43	6.43	6.32	6.37	6.35	qfq	7,199,816	45,817,235	-0.93%
2025-04-14	6.28	6.50	6.26	6.43	6.41	qfq	12,110,615	77,237,397	1.74%
2025-04-11	6.26	6.56	6.26	6.32	6.30	qfq	9,964,266	63,408,781	0.00%
2025-04-10	6.25	6.47	6.25	6.32	6.30	qfq	9,169,473	58,274,787	2.27%
2025-04-09	6.03	6.29	5.72	6.18	6.16	qfq	10,839,320	64,988,668	0.16%
2025-04-08	6.40	6.40	6.01	6.17	6.15	qfq	14,553,304	90,015,500	-4.78%
2025-04-07	6.78	6.78	6.48	6.48	6.46	qfq	6,558,822	42,961,909	-10.00%
2025-04-03	7.38	7.49	7.14	7.20	7.18	qfq	11,435,700	82,680,670	-0.69%
2025-04-02	6.90	7.50	6.90	7.25	7.23	qfq	24,646,601	178,982,896	3.87%
2025-04-01	6.66	6.99	6.61	6.98	6.96	qfq	13,447,164	91,875,454	5.76%
2025-03-31	6.63	6.69	6.49	6.60	6.58	qfq	7,735,985	51,034,230	-1.20%
2025-03-28	6.77	6.84	6.66	6.68	6.66	qfq	8,979,414	60,423,230	-2.48%
2025-03-27	7.01	7.09	6.85	6.85	6.83	qfq	15,209,823	105,491,671	-3.93%
2025-03-26	7.50	7.70	7.04	7.13	7.11	qfq	19,229,716	139,090,207	-0.42%
2025-03-25	7.12	7.21	7.00	7.16	7.14	qfq	11,235,634	79,776,257	0.14%
2025-03-24	7.02	7.16	6.86	7.15	7.13	qfq	16,277,635	113,956,076	0.56%
2025-03-21	7.33	7.35	7.07	7.11	7.09	qfq	18,298,479	131,395,614	-3.92%
2025-03-20	7.44	7.63	7.40	7.40	7.38	qfq	14,008,016	104,325,465	-1.33%
2025-03-19	7.80	7.80	7.45	7.50	7.48	qfq	27,191,368	205,932,356	-4.82%
2025-03-18	7.61	8.38	7.61	7.88	7.85	qfq	32,098,198	257,636,496	3.41%
2025-03-17	7.87	7.88	7.58	7.62	7.60	qfq	28,738,773	220,432,036	-4.15%
2025-03-14	8.50	8.51	7.82	7.95	7.92	qfq	42,978,824	352,406,279	2.71%
2025-03-13	8.00	8.07	7.61	7.74	7.72	qfq	19,040,669	148,068,380	-4.21%
2025-03-12	7.76	8.47	7.70	8.08	8.05	qfq	27,826,891	225,899,442	4.26%
2025-03-11	7.60	7.75	7.52	7.75	7.73	qfq	10,088,127	77,120,185	0.13%
2025-03-10	7.64	7.84	7.63	7.74	7.72	qfq	11,554,708	89,336,701	1.98%
2025-03-07	7.43	7.82	7.38	7.59	7.57	qfq	14,216,237	108,028,465	2.57%
2025-03-06	7.53	7.62	7.35	7.40	7.38	qfq	9,729,840	72,260,601	-1.73%
2025-03-05	7.58	7.65	7.32	7.53	7.51	qfq	8,568,325	63,873,381	-0.92%
2025-03-04	7.54	7.78	7.54	7.60	7.58	qfq	12,657,309	97,046,011	-0.65%
2025-03-03	7.39	7.77	7.39	7.65	7.63	qfq	13,483,520	102,404,261	2.55%
2025-02-28	7.44	7.88	7.43	7.46	7.44	qfq	14,504,304	110,381,154	0.40%
2025-02-27	7.40	7.60	7.31	7.43	7.41	qfq	10,393,789	77,467,704	0.13%
2025-02-26	7.40	7.46	7.27	7.42	7.40	qfq	12,519,717	92,356,386	-0.40%
2025-02-25	7.27	7.85	7.06	7.45	7.43	qfq	21,456,695	158,205,991	2.62%
2025-02-24	7.99	7.99	7.21	7.26	7.24	qfq	29,948,642	220,780,042	-9.14%
2025-02-21	7.33	7.99	7.30	7.99	7.96	qfq	8,844,574	70,018,555	10.06%
2025-02-20	7.03	7.30	7.02	7.26	7.24	qfq	7,818,656	56,351,981	3.57%
2025-02-19	6.60	7.10	6.60	7.01	6.99	qfq	10,038,803	69,395,848	5.41%
2025-02-18	6.68	6.79	6.57	6.65	6.63	qfq	4,801,484	31,925,048	-1.48%
2025-02-17	6.58	6.85	6.53	6.75	6.73	qfq	6,448,706	43,390,833	3.05%
2025-02-14	6.57	6.63	6.49	6.55	6.53	qfq	3,608,192	23,679,347	-0.30%
2025-02-13	6.68	6.71	6.55	6.57	6.55	qfq	3,372,994	22,276,660	-1.79%
2025-02-12	6.73	6.76	6.60	6.69	6.67	qfq	3,333,237	22,212,901	-0.59%
2025-02-11	6.78	6.79	6.67	6.73	6.71	qfq	2,290,231	15,400,969	-0.44%
2025-02-10	6.76	6.82	6.71	6.76	6.74	qfq	3,045,123	20,583,475	0.00%
2025-02-07	6.72	6.81	6.65	6.76	6.74	qfq	4,564,400	30,819,202	0.60%
2025-02-06	6.66	6.72	6.56	6.72	6.70	qfq	4,074,772	27,102,154	1.82%
2025-02-05	6.75	6.80	6.51	6.60	6.58	qfq	5,315,899	35,278,070	2.96%
2025-01-27	6.50	6.63	6.36	6.41	6.39	qfq	3,421,400	22,207,340	-1.08%
2025-01-24	6.50	6.50	6.34	6.48	6.46	qfq	2,742,588	17,618,523	0.93%
2025-01-23	6.58	6.66	6.42	6.42	6.40	qfq	5,475,976	35,695,730	-1.53%
2025-01-22	6.58	6.65	6.47	6.52	6.50	qfq	4,493,856	29,326,957	-1.95%
2025-01-21	6.79	6.81	6.52	6.65	6.63	qfq	5,464,416	36,088,554	-1.34%
2025-01-20	6.80	6.83	6.60	6.74	6.72	qfq	3,860,993	26,060,032	-0.30%
2025-01-17	6.73	6.82	6.71	6.76	6.74	qfq	3,769,660	25,461,565	0.00%
2025-01-16	6.50	6.80	6.46	6.76	6.74	qfq	8,110,863	54,160,396	4.64%
2025-01-15	6.47	6.53	6.37	6.46	6.44	qfq	3,414,869	21,968,744	0.00%
2025-01-14	6.27	6.46	6.23	6.46	6.44	qfq	5,062,339	32,325,301	3.03%
2025-01-13	6.07	6.38	6.02	6.27	6.25	qfq	4,440,800	27,474,671	0.64%
2025-01-10	6.46	6.50	6.20	6.23	6.21	qfq	4,197,200	26,643,342	-3.41%
2025-01-09	6.18	6.55	6.12	6.45	6.43	qfq	7,113,307	45,483,211	4.20%
2025-01-08	6.35	6.43	6.03	6.19	6.17	qfq	4,923,888	30,569,824	-2.67%
2025-01-07	6.17	6.40	6.16	6.36	6.34	qfq	6,580,859	41,599,919	3.08%
2025-01-06	6.01	6.34	5.77	6.17	6.15	qfq	5,875,699	35,945,237	2.66%
2025-01-03	6.35	6.36	6.00	6.01	5.99	qfq	4,859,167	29,934,977	-4.15%
2025-01-02	6.21	6.49	6.16	6.27	6.25	qfq	5,111,787	32,488,639	0.97%
2024-12-31	6.39	6.47	6.21	6.21	6.19	qfq	3,338,764	21,061,142	-2.82%
2024-12-30	6.50	6.53	6.23	6.39	6.37	qfq	2,895,807	18,478,696	-1.69%
2024-12-27	6.38	6.58	6.38	6.50	6.48	qfq	3,296,534	21,504,017	2.04%
2024-12-26	6.27	6.44	6.27	6.37	6.35	qfq	3,450,198	22,001,435	1.43%
2024-12-25	6.55	6.55	6.17	6.28	6.26	qfq	5,114,922	32,149,059	-4.12%
2024-12-24	6.48	6.63	6.32	6.55	6.53	qfq	4,667,465	30,198,999	0.31%
2024-12-23	6.92	6.99	6.49	6.53	6.51	qfq	7,140,243	47,592,821	-5.77%
2024-12-20	7.00	7.03	6.90	6.93	6.91	qfq	4,107,051	28,598,441	-0.29%
2024-12-19	7.02	7.09	6.88	6.95	6.93	qfq	5,393,707	37,536,208	-2.11%
2024-12-18	6.89	7.28	6.75	7.10	7.08	qfq	9,182,975	64,945,703	1.87%
2024-12-17	7.19	7.25	6.89	6.97	6.95	qfq	9,594,574	67,567,733	-4.39%
2024-12-16	7.40	7.60	7.26	7.29	7.27	qfq	11,109,464	82,246,918	-1.62%
2024-12-13	7.39	7.45	7.20	7.41	7.39	qfq	10,858,532	79,716,509	0.27%
2024-12-12	7.34	7.41	7.28	7.39	7.37	qfq	7,649,900	56,203,393	0.82%
2024-12-11	7.32	7.37	7.25	7.33	7.31	qfq	7,279,268	53,200,674	-0.27%
2024-12-10	7.64	7.64	7.31	7.35	7.33	qfq	12,533,981	93,041,890	-1.87%
2024-12-09	7.35	7.55	7.33	7.49	7.47	qfq	12,055,076	89,838,647	1.22%
2024-12-06	7.25	7.55	7.25	7.40	7.38	qfq	13,217,867	97,414,285	1.79%
2024-12-05	7.20	7.31	7.11	7.27	7.25	qfq	12,544,742	90,744,528	1.39%
2024-12-04	7.48	7.55	7.15	7.17	7.15	qfq	19,090,927	139,680,445	-2.71%
2024-12-03	7.50	7.65	7.34	7.37	7.35	qfq	25,934,300	192,846,157	-4.66%
2024-12-02	7.67	8.20	7.42	7.73	7.71	qfq	38,226,201	291,747,676	0.52%
2024-11-29	7.00	7.69	6.88	7.69	7.67	qfq	26,324,800	198,104,172	10.01%
2024-11-28	6.88	7.14	6.83	6.99	6.97	qfq	8,778,571	61,479,275	2.04%
2024-11-27	6.81	6.86	6.50	6.85	6.83	qfq	6,975,668	46,675,778	-0.29%
2024-11-26	6.91	7.05	6.80	6.87	6.85	qfq	6,170,212	42,607,301	-1.43%
2024-11-25	6.91	7.10	6.85	6.97	6.95	qfq	8,169,980	57,062,697	0.29%
2024-11-22	7.17	7.27	6.88	6.95	6.93	qfq	15,722,776	111,105,401	-2.52%
2024-11-21	6.98	7.32	6.98	7.13	7.11	qfq	21,597,333	154,482,503	2.15%
2024-11-20	6.62	7.18	6.56	6.98	6.96	qfq	25,956,424	179,741,275	6.73%
2024-11-19	6.19	6.55	6.16	6.54	6.52	qfq	9,997,568	63,410,051	6.17%
2024-11-18	6.33	6.44	6.11	6.16	6.14	qfq	7,502,660	46,851,633	-2.22%
2024-11-15	6.52	6.55	6.28	6.30	6.28	qfq	7,542,772	48,399,389	-2.93%
2024-11-14	6.59	6.75	6.47	6.49	6.47	qfq	8,333,760	55,035,230	-1.52%
2024-11-13	6.59	6.71	6.46	6.59	6.57	qfq	7,770,564	51,195,074	-0.75%
2024-11-12	6.69	6.81	6.55	6.64	6.62	qfq	12,655,998	84,931,633	-0.90%
2024-11-11	6.60	6.70	6.57	6.70	6.68	qfq	9,598,360	63,762,213	1.06%
2024-11-08	6.76	6.78	6.55	6.63	6.61	qfq	11,087,745	73,782,542	-0.90%
2024-11-07	6.54	6.69	6.47	6.69	6.67	qfq	12,037,520	79,729,223	1.36%
2024-11-06	6.67	6.78	6.53	6.60	6.58	qfq	16,797,860	111,770,749	-1.05%
2024-11-05	6.50	6.76	6.50	6.67	6.65	qfq	20,138,212	133,448,357	2.14%
2024-11-04	6.68	6.68	6.31	6.53	6.51	qfq	25,339,794	164,223,561	-4.67%
2024-11-01	6.32	7.00	6.25	6.85	6.83	qfq	35,174,767	238,324,860	7.70%
2024-10-31	6.24	6.40	6.19	6.36	6.34	qfq	6,531,008	41,140,606	1.76%
2024-10-30	6.24	6.35	6.13	6.25	6.23	qfq	4,919,516	30,683,722	0.16%
2024-10-29	6.50	6.52	6.20	6.24	6.22	qfq	6,299,667	39,739,502	-2.95%
2024-10-28	6.28	6.43	6.28	6.43	6.41	qfq	8,253,508	52,646,622	2.72%
2024-10-25	6.16	6.28	6.16	6.26	6.24	qfq	4,781,580	29,825,029	1.95%
2024-10-24	6.10	6.17	6.04	6.14	6.12	qfq	4,095,707	25,028,893	0.00%
2024-10-23	6.13	6.17	6.08	6.14	6.12	qfq	4,663,312	28,582,242	0.16%
2024-10-22	6.15	6.24	6.04	6.13	6.11	qfq	5,990,916	36,726,106	0.16%
2024-10-21	6.05	6.15	6.00	6.12	6.10	qfq	6,741,457	41,045,973	1.83%
2024-10-18	5.85	6.07	5.83	6.01	5.99	qfq	7,669,444	45,656,005	2.74%
2024-10-17	5.85	6.02	5.82	5.85	5.83	qfq	5,336,900	31,611,029	0.17%
2024-10-16	5.68	5.87	5.66	5.84	5.82	qfq	4,516,412	26,191,384	1.21%
2024-10-15	5.83	5.97	5.73	5.77	5.75	qfq	5,689,907	33,252,355	-0.69%
2024-10-14	5.73	5.88	5.70	5.81	5.79	qfq	5,568,107	32,300,340	2.83%
2024-10-11	5.84	5.91	5.59	5.65	5.63	qfq	6,522,092	37,393,884	-3.25%
2024-10-10	5.88	6.02	5.70	5.84	5.82	qfq	8,099,371	47,628,858	-1.02%
2024-10-09	6.45	6.45	5.90	5.90	5.88	qfq	12,382,912	75,092,836	-9.92%
2024-10-08	6.80	6.81	6.06	6.55	6.53	qfq	15,918,115	103,313,190	5.82%
2024-09-30	5.82	6.26	5.78	6.19	6.17	qfq	16,072,782	96,789,848	8.79%
2024-09-27	5.54	5.77	5.46	5.69	5.67	qfq	7,836,051	44,093,273	4.40%
2024-09-26	5.33	5.46	5.30	5.45	5.43	qfq	4,359,960	23,606,178	2.25%
2024-09-25	5.37	5.48	5.32	5.33	5.31	qfq	4,553,652	24,572,180	0.76%
2024-09-24	5.19	5.29	5.18	5.29	5.27	qfq	3,560,700	18,690,510	2.12%
2024-09-23	5.19	5.19	5.08	5.18	5.16	qfq	2,811,800	14,519,563	0.97%
2024-09-20	5.21	5.22	5.10	5.13	5.11	qfq	2,796,930	14,394,053	-0.77%
2024-09-19	4.97	5.17	4.90	5.17	5.15	qfq	4,711,944	23,990,661	4.66%
2024-09-18	5.01	5.10	4.84	4.94	4.92	qfq	3,490,860	17,147,710	-1.79%
2024-09-13	5.11	5.15	5.01	5.03	5.01	qfq	2,399,613	12,159,484	-1.57%
2024-09-12	5.11	5.20	5.09	5.11	5.09	qfq	2,494,060	12,830,878	-0.20%
2024-09-11	5.11	5.18	5.07	5.12	5.10	qfq	2,983,900	15,279,243	0.20%
2024-09-10	5.05	5.13	4.99	5.11	5.09	qfq	2,930,800	14,846,955	1.19%
2024-09-09	4.97	5.06	4.89	5.05	5.03	qfq	2,985,300	14,937,264	1.00%
2024-09-06	5.16	5.18	5.00	5.00	4.98	qfq	2,527,800	12,801,556	-3.10%
2024-09-05	5.14	5.18	5.09	5.16	5.14	qfq	2,554,575	13,126,210	0.78%
2024-09-04	5.10	5.21	5.08	5.12	5.10	qfq	2,764,200	14,193,077	-1.35%
2024-09-03	5.22	5.27	5.15	5.19	5.17	qfq	3,141,400	16,347,346	-0.38%
2024-09-02	5.27	5.31	5.20	5.21	5.19	qfq	3,885,600	20,420,530	-1.14%
2024-08-30	5.26	5.34	5.18	5.27	5.25	qfq	5,994,300	31,615,163	0.00%
2024-08-29	5.12	5.29	5.00	5.27	5.25	qfq	4,549,665	23,673,566	2.13%
2024-08-28	5.02	5.20	5.02	5.16	5.14	qfq	3,992,400	20,590,608	2.18%
2024-08-27	5.10	5.16	5.02	5.05	5.03	qfq	3,102,116	15,719,043	-0.98%
2024-08-26	4.93	5.14	4.93	5.10	5.08	qfq	3,636,816	18,465,585	3.24%
2024-08-23	4.97	5.02	4.86	4.94	4.92	qfq	3,473,037	17,130,673	-0.80%
2024-08-22	5.12	5.15	4.96	4.98	4.96	qfq	2,535,500	12,763,528	-2.35%
2024-08-21	5.02	5.13	5.00	5.10	5.08	qfq	2,503,580	12,743,988	0.99%
2024-08-20	5.17	5.22	5.03	5.05	5.03	qfq	2,505,700	12,802,203	-2.32%
2024-08-19	5.15	5.22	5.10	5.17	5.15	qfq	2,863,900	14,803,909	0.98%
2024-08-16	5.26	5.30	5.08	5.12	5.10	qfq	3,914,500	20,232,361	-1.54%
2024-08-15	5.12	5.21	5.04	5.20	5.18	qfq	3,523,200	18,084,821	1.56%
2024-08-14	5.16	5.26	5.11	5.12	5.10	qfq	3,513,958	18,174,891	-1.54%
2024-08-13	5.25	5.28	5.08	5.20	5.18	qfq	3,804,500	19,667,984	1.76%
2024-08-12	5.16	5.17	5.07	5.11	5.09	qfq	2,258,100	11,535,841	-0.97%
2024-08-09	5.18	5.25	5.13	5.16	5.14	qfq	2,773,100	14,373,696	0.00%
2024-08-08	5.12	5.20	5.00	5.16	5.14	qfq	3,429,216	17,486,571	0.19%
2024-08-07	4.86	5.17	4.86	5.15	5.13	qfq	2,889,044	14,816,157	0.59%
2024-08-06	5.05	5.12	5.02	5.12	5.10	qfq	2,572,492	13,045,216	2.61%
2024-08-05	5.13	5.23	4.99	4.99	4.97	qfq	3,365,400	17,164,983	-3.85%
2024-08-02	5.24	5.26	5.15	5.19	5.17	qfq	3,386,732	17,629,729	-1.33%
2024-08-01	5.23	5.33	5.20	5.26	5.24	qfq	3,108,200	16,349,284	0.38%
2024-07-31	5.05	5.24	5.02	5.24	5.22	qfq	3,991,880	20,592,419	4.17%
2024-07-30	4.90	5.05	4.87	5.03	5.01	qfq	2,810,572	14,074,912	0.60%
2024-07-29	5.02	5.05	4.90	5.00	4.98	qfq	2,240,400	11,126,852	0.40%
2024-07-26	4.91	5.02	4.90	4.98	4.96	qfq	2,546,800	12,659,710	2.26%
2024-07-25	4.85	4.94	4.75	4.87	4.85	qfq	2,145,000	10,384,031	0.41%
2024-07-24	4.93	4.97	4.83	4.85	4.83	qfq	3,212,812	15,688,949	-1.82%
2024-07-23	5.05	5.14	4.92	4.94	4.92	qfq	3,661,800	18,455,278	-1.98%
2024-07-22	5.02	5.08	4.95	5.04	5.02	qfq	2,602,200	13,067,949	0.40%
2024-07-19	5.00	5.07	4.91	5.02	5.00	qfq	2,821,400	14,107,413	-0.40%
2024-07-18	5.19	5.19	4.92	5.04	5.02	qfq	5,256,473	26,232,891	-1.95%
2024-07-17	5.25	5.34	5.13	5.14	5.12	qfq	4,411,257	22,821,628	-1.91%
2024-07-16	5.18	5.31	5.18	5.24	5.22	qfq	2,153,800	11,267,269	-0.19%
2024-07-15	5.28	5.31	5.17	5.25	5.23	qfq	2,942,800	15,385,740	-1.32%
2024-07-12	5.41	5.48	5.27	5.32	5.30	qfq	4,535,245	24,352,550	-1.66%
2024-07-11	5.12	5.41	5.12	5.41	5.39	qfq	7,327,961	39,012,530	6.92%
2024-07-10	5.21	5.28	5.02	5.06	5.04	qfq	3,213,476	16,437,972	-2.69%
2024-07-09	5.10	5.20	4.95	5.20	5.18	qfq	4,223,153	21,531,899	2.16%
2024-07-08	5.33	5.34	5.03	5.09	5.07	qfq	4,891,460	25,117,801	-3.78%
2024-07-05	5.10	5.31	5.02	5.29	5.27	qfq	3,883,458	20,154,068	2.32%
2024-07-04	5.47	5.51	5.13	5.17	5.15	qfq	4,831,200	25,528,253	-5.31%
2024-07-03	5.33	5.55	5.31	5.46	5.44	qfq	7,738,187	42,287,781	2.63%
2024-07-02	5.24	5.38	5.19	5.32	5.30	qfq	4,662,968	24,750,187	1.53%
2024-07-01	5.19	5.40	5.10	5.24	5.22	qfq	4,372,267	22,833,616	1.35%
2024-06-28	5.22	5.28	5.06	5.17	5.15	qfq	3,697,000	19,184,643	1.57%
2024-06-27	5.18	5.23	5.08	5.09	5.07	qfq	2,976,600	15,308,311	-1.93%
2024-06-26	4.93	5.19	4.86	5.19	5.17	qfq	3,969,100	20,069,496	4.64%
2024-06-25	4.86	5.02	4.81	4.96	4.94	qfq	3,134,720	15,506,456	1.85%
2024-06-24	5.05	5.07	4.84	4.87	4.85	qfq	4,933,096	24,280,373	-4.70%
2024-06-21	5.21	5.21	5.07	5.11	5.09	qfq	3,205,400	16,387,003	-0.97%
2024-06-20	5.33	5.36	5.15	5.16	5.14	qfq	3,869,594	20,155,630	-2.64%
2024-06-19	5.33	5.46	5.30	5.30	5.28	qfq	3,917,872	21,017,569	-0.38%
2024-06-18	5.16	5.35	5.13	5.32	5.30	qfq	4,724,160	24,870,745	3.10%
2024-06-17	5.29	5.29	5.14	5.16	5.14	qfq	4,233,700	21,980,296	-2.46%
2024-06-14	5.30	5.35	5.21	5.29	5.27	qfq	3,336,900	17,634,592	0.00%
2024-06-13	5.43	5.44	5.26	5.29	5.27	qfq	3,971,800	21,114,039	-2.58%
2024-06-12	5.29	5.45	5.23	5.43	5.41	qfq	4,383,500	23,611,815	2.65%
2024-06-11	5.40	5.40	5.14	5.29	5.27	qfq	6,344,536	33,455,160	-2.94%
2024-06-07	5.20	5.52	5.18	5.45	5.43	qfq	10,453,036	56,500,572	5.83%
2024-06-06	5.50	5.58	5.07	5.15	5.13	qfq	12,037,880	62,997,341	-6.19%
2024-06-05	5.75	5.75	5.45	5.49	5.47	qfq	8,583,800	47,308,691	-5.02%
2024-06-04	5.61	5.82	5.61	5.78	5.76	qfq	12,686,140	72,665,599	-0.69%
2024-06-03	6.33	6.36	5.82	5.82	5.80	qfq	21,007,686	126,367,487	-10.05%
2024-05-31	6.69	6.75	6.35	6.47	6.45	qfq	20,858,188	135,278,660	-1.37%
2024-05-30	6.88	7.23	6.50	6.56	6.54	qfq	38,765,488	266,406,229	-3.39%
2024-05-29	6.16	6.79	6.13	6.79	6.77	qfq	26,985,108	179,610,917	10.05%
2024-05-28	6.03	6.38	5.94	6.17	6.15	qfq	9,628,807	59,667,573	2.15%
2024-05-27	6.02	6.08	5.89	6.04	6.02	qfq	4,942,124	29,574,948	0.50%
2024-05-24	6.05	6.10	5.94	6.01	5.99	qfq	5,278,196	31,847,523	-0.66%
2024-05-23	6.23	6.24	5.99	6.05	6.03	qfq	9,221,824	56,055,724	-5.02%
2024-05-22	6.22	6.47	6.22	6.37	6.35	qfq	10,292,000	65,440,474	2.58%
2024-05-21	6.70	6.70	6.20	6.21	6.19	qfq	12,247,800	77,548,089	-6.62%
2024-05-20	6.42	6.69	6.34	6.65	6.63	qfq	14,180,600	92,298,807	6.23%
2024-05-17	6.26	6.34	6.16	6.26	6.24	qfq	6,551,600	40,778,853	-0.95%
2024-05-16	6.45	6.51	6.21	6.32	6.30	qfq	7,392,100	46,886,735	-1.25%
2024-05-15	6.34	6.51	6.22	6.40	6.38	qfq	7,291,800	46,535,325	0.79%
2024-05-14	6.31	6.46	6.31	6.35	6.33	qfq	6,675,800	42,502,325	0.16%
2024-05-13	6.55	6.55	6.27	6.34	6.32	qfq	8,315,660	52,966,434	-2.46%
2024-05-10	6.71	6.88	6.40	6.50	6.48	qfq	11,794,100	77,301,103	-3.27%
2024-05-09	6.51	6.99	6.50	6.72	6.70	qfq	16,645,620	112,078,753	3.38%
2024-05-08	6.47	6.88	6.31	6.50	6.48	qfq	14,811,600	96,903,621	-0.31%
2024-05-07	6.28	6.56	6.24	6.52	6.50	qfq	12,806,791	82,067,086	3.82%
2024-05-06	6.03	6.35	6.02	6.28	6.26	qfq	11,606,060	71,911,216	3.97%
2024-04-30	6.16	6.28	5.94	6.04	6.02	qfq	8,506,748	51,302,947	-1.95%
2024-04-29	5.96	6.16	5.91	6.16	6.14	qfq	10,387,402	62,839,032	2.67%
2024-04-26	5.91	6.04	5.75	6.00	5.98	qfq	10,461,777	61,457,895	1.18%
2024-04-25	5.60	6.09	5.60	5.93	5.91	qfq	11,193,009	65,902,059	2.95%
2024-04-24	5.68	5.78	5.58	5.76	5.74	qfq	9,190,580	52,263,861	1.23%
2024-04-23	5.45	5.78	5.45	5.69	5.67	qfq	15,435,420	87,365,006	-5.17%
2024-04-22	5.82	6.44	5.80	6.00	5.98	qfq	19,533,711	120,572,055	2.56%
2024-04-19	5.84	6.18	5.81	5.85	5.83	qfq	12,175,460	72,601,095	-1.52%
2024-04-18	5.70	6.11	5.54	5.94	5.92	qfq	17,135,264	99,645,226	4.03%
2024-04-17	5.35	5.99	5.35	5.71	5.69	qfq	19,669,496	112,676,198	-0.17%
2024-04-16	5.96	6.08	5.72	5.72	5.70	qfq	6,001,900	34,610,930	-10.06%
2024-04-15	6.85	6.85	6.36	6.36	6.34	qfq	16,403,904	105,723,425	-10.04%
2024-04-12	7.27	7.35	7.05	7.07	7.05	qfq	12,086,300	86,276,343	-2.75%
2024-04-11	7.08	7.54	6.87	7.27	7.25	qfq	21,902,959	158,891,163	1.54%
2024-04-10	7.32	7.58	7.06	7.16	7.14	qfq	16,799,322	122,689,466	-1.65%
2024-04-09	6.93	7.49	6.91	7.28	7.26	qfq	20,731,216	149,357,607	1.53%
2024-04-08	7.48	7.71	7.12	7.17	7.15	qfq	34,599,787	256,835,764	-4.40%
2024-04-03	7.03	7.87	7.02	7.50	7.48	qfq	40,170,194	305,223,324	4.90%
2024-04-02	6.81	7.31	6.80	7.15	7.13	qfq	21,783,796	155,300,293	4.53%
2024-04-01	6.59	7.12	6.58	6.84	6.82	qfq	17,021,674	116,666,139	4.59%
2024-03-29	6.39	6.55	6.38	6.54	6.52	qfq	8,633,708	56,065,817	2.67%
2024-03-28	6.13	6.41	6.13	6.37	6.35	qfq	10,810,500	68,212,964	4.08%
2024-03-27	6.38	6.49	6.09	6.12	6.10	qfq	9,395,250	59,282,526	-3.62%
2024-03-26	6.45	6.55	6.20	6.35	6.33	qfq	10,232,400	65,121,347	-1.70%
2024-03-25	6.48	6.74	6.33	6.46	6.44	qfq	13,818,617	90,581,501	-1.82%
2024-03-22	6.88	6.90	6.49	6.58	6.56	qfq	17,844,994	118,135,469	-4.64%
2024-03-21	7.08	7.27	6.86	6.90	6.88	qfq	23,268,512	162,601,036	-3.50%
2024-03-20	6.89	7.35	6.65	7.15	7.13	qfq	33,978,322	237,731,276	2.14%
2024-03-19	6.41	7.00	6.32	7.00	6.98	qfq	9,433,864	64,855,353	10.06%
2024-03-18	6.47	6.58	6.24	6.36	6.34	qfq	11,061,274	70,189,235	-0.78%
2024-03-15	6.08	6.46	6.00	6.41	6.39	qfq	13,662,572	85,238,715	5.08%
2024-03-14	6.12	6.27	5.98	6.10	6.08	qfq	9,464,440	58,234,028	-0.81%
2024-03-13	5.96	6.22	5.91	6.15	6.13	qfq	11,816,420	71,948,680	3.19%
2024-03-12	5.99	6.00	5.83	5.96	5.94	qfq	6,717,000	39,768,263	0.85%
2024-03-11	5.96	6.06	5.85	5.91	5.89	qfq	12,431,948	73,591,495	1.03%
2024-03-08	5.82	5.92	5.70	5.85	5.83	qfq	8,268,952	48,020,139	0.34%
2024-03-07	5.69	6.15	5.68	5.83	5.81	qfq	13,116,368	77,489,618	3.00%
2024-03-06	5.61	5.71	5.50	5.66	5.64	qfq	5,826,560	32,734,610	0.53%
2024-03-05	5.74	5.88	5.60	5.63	5.61	qfq	6,095,600	34,767,122	-2.43%
2024-03-04	5.83	6.00	5.62	5.77	5.75	qfq	7,775,972	44,702,208	-0.35%
2024-03-01	5.86	5.99	5.63	5.79	5.77	qfq	6,936,566	40,136,783	-1.19%
2024-02-29	5.55	5.90	5.46	5.86	5.84	qfq	13,021,519	74,816,206	3.72%
2024-02-28	6.35	6.47	5.65	5.65	5.63	qfq	20,639,099	124,344,702	-10.03%
2024-02-27	5.98	6.35	5.92	6.28	6.26	qfq	11,342,523	69,477,206	5.90%
2024-02-26	5.77	6.15	5.62	5.93	5.91	qfq	12,800,864	75,310,634	3.85%
2024-02-23	5.43	5.71	5.40	5.71	5.69	qfq	10,720,500	59,588,698	6.13%
2024-02-22	5.16	5.40	5.10	5.38	5.36	qfq	11,924,414	62,530,776	4.06%
2024-02-21	4.87	5.39	4.85	5.17	5.15	qfq	12,937,102	67,504,852	5.51%
2024-02-20	4.82	4.94	4.69	4.90	4.88	qfq	10,212,313	49,521,962	2.51%
2024-02-19	4.68	4.90	4.61	4.78	4.76	qfq	13,550,457	64,508,293	3.24%
2024-02-08	4.08	4.63	3.86	4.63	4.62	qfq	18,936,948	80,657,159	9.98%
2024-02-07	4.70	4.71	4.18	4.21	4.20	qfq	18,485,592	79,882,834	-9.27%
2024-02-06	4.61	4.95	4.59	4.64	4.63	qfq	15,380,732	71,602,825	-9.02%
2024-02-05	5.57	5.58	5.10	5.10	5.08	qfq	4,873,800	25,133,484	-10.05%
2024-02-02	6.12	6.39	5.51	5.67	5.65	qfq	9,296,548	54,649,923	-7.35%
2024-02-01	6.34	6.38	5.93	6.12	6.10	qfq	7,700,547	47,169,863	-3.62%
2024-01-31	6.93	6.99	6.29	6.35	6.33	qfq	7,350,907	48,145,633	-9.16%
2024-01-30	7.27	7.27	6.93	6.99	6.97	qfq	3,822,800	27,102,961	-3.19%
2024-01-29	7.56	7.62	7.18	7.22	7.20	qfq	4,140,600	30,403,706	-4.37%
2024-01-26	7.50	7.69	7.46	7.55	7.53	qfq	4,735,160	35,942,638	1.62%
2024-01-25	7.23	7.45	7.10	7.43	7.41	qfq	5,499,272	40,258,739	4.06%
2024-01-24	7.04	7.19	6.80	7.14	7.12	qfq	6,636,652	46,429,718	1.42%
2024-01-23	7.16	7.23	6.89	7.04	7.02	qfq	6,545,720	45,899,147	-1.68%
2024-01-22	7.75	7.83	7.12	7.16	7.14	qfq	6,967,740	52,023,809	-8.32%
2024-01-19	8.02	8.11	7.80	7.81	7.79	qfq	5,513,908	43,671,770	-2.86%
2024-01-18	8.28	8.38	7.84	8.04	8.01	qfq	5,413,000	43,592,223	-3.48%
2024-01-17	8.56	8.59	8.33	8.33	8.30	qfq	2,401,672	20,264,057	-2.57%
2024-01-16	8.62	8.66	8.41	8.55	8.52	qfq	3,182,922	27,108,704	-0.70%
2024-01-15	8.56	8.73	8.56	8.61	8.58	qfq	2,655,972	22,937,201	-0.58%
2024-01-12	8.74	8.83	8.64	8.66	8.63	qfq	2,723,304	23,775,090	-0.80%
2024-01-11	8.62	8.77	8.57	8.73	8.70	qfq	3,087,000	26,760,711	1.28%
2024-01-10	8.70	8.79	8.59	8.62	8.59	qfq	3,586,168	31,139,367	-0.92%
2024-01-09	8.63	8.78	8.60	8.70	8.67	qfq	3,361,928	29,197,548	0.93%
2024-01-08	8.72	8.75	8.61	8.62	8.59	qfq	2,502,950	21,700,297	-1.26%
2024-01-05	8.80	8.89	8.66	8.73	8.70	qfq	2,824,600	24,851,820	-0.80%
2024-01-04	8.80	8.84	8.74	8.80	8.77	qfq	2,305,800	20,270,104	-0.45%
2024-01-03	8.83	8.88	8.76	8.84	8.81	qfq	3,264,800	28,772,726	0.00%
2024-01-02	8.75	8.89	8.73	8.84	8.81	qfq	3,573,900	31,510,756	1.38%
2023-12-29	8.53	8.75	8.51	8.72	8.69	qfq	3,453,207	29,866,337	2.11%
2023-12-28	8.38	8.56	8.29	8.54	8.51	qfq	3,322,145	28,075,691	3.14%
2023-12-27	8.25	8.37	8.18	8.28	8.25	qfq	1,790,800	14,805,105	0.61%
2023-12-26	8.38	8.39	8.21	8.23	8.20	qfq	2,221,030	18,381,388	-1.32%
2023-12-25	8.37	8.44	8.26	8.34	8.31	qfq	2,484,616	20,686,603	-0.71%
2023-12-22	8.50	8.55	8.37	8.40	8.37	qfq	2,846,800	24,037,194	-1.06%
2023-12-21	8.34	8.53	8.22	8.49	8.46	qfq	2,957,800	24,802,396	1.80%
2023-12-20	8.38	8.49	8.34	8.34	8.31	qfq	2,731,272	23,000,717	-0.60%
2023-12-19	8.42	8.43	8.29	8.39	8.36	qfq	2,233,700	18,645,899	-0.36%
2023-12-18	8.53	8.57	8.39	8.42	8.39	qfq	2,856,720	24,154,509	-1.29%
2023-12-15	8.49	8.61	8.46	8.53	8.50	qfq	2,202,459	18,772,035	0.71%
2023-12-14	8.50	8.59	8.45	8.47	8.44	qfq	2,637,988	22,427,836	-0.12%
2023-12-13	8.56	8.56	8.43	8.48	8.45	qfq	1,718,300	14,592,527	-0.59%
2023-12-12	8.55	8.58	8.40	8.53	8.50	qfq	2,491,700	21,130,465	0.47%
2023-12-11	8.42	8.54	8.33	8.49	8.46	qfq	3,863,630	32,673,144	0.71%
2023-12-08	8.76	8.83	8.40	8.43	8.40	qfq	4,334,572	37,124,204	-3.21%
2023-12-07	8.81	8.85	8.62	8.71	8.68	qfq	3,920,565	34,068,124	-0.68%
2023-12-06	8.62	8.87	8.61	8.77	8.74	qfq	4,209,518	36,981,877	1.50%
2023-12-05	8.78	8.78	8.63	8.64	8.61	qfq	2,710,848	23,571,471	-1.59%
2023-12-04	8.68	8.85	8.66	8.78	8.75	qfq	2,848,152	25,020,914	1.50%
2023-12-01	8.66	8.71	8.56	8.65	8.62	qfq	2,351,684	20,340,407	0.00%
2023-11-30	8.76	8.83	8.56	8.65	8.62	qfq	3,038,660	26,293,199	-1.82%
2023-11-29	8.87	8.90	8.78	8.81	8.78	qfq	2,294,232	20,285,078	-0.45%
2023-11-28	8.75	8.86	8.72	8.85	8.82	qfq	2,683,025	23,671,691	1.26%
2023-11-27	8.74	8.90	8.68	8.74	8.71	qfq	4,068,700	35,668,416	0.46%
2023-11-24	8.83	8.88	8.67	8.70	8.67	qfq	2,501,944	21,841,821	-1.47%
2023-11-23	8.81	8.86	8.72	8.83	8.80	qfq	2,434,840	21,458,388	0.34%
2023-11-22	8.90	8.91	8.78	8.80	8.77	qfq	2,269,200	20,061,305	-0.90%
2023-11-21	8.93	8.95	8.84	8.88	8.85	qfq	2,526,490	22,502,477	-0.45%
2023-11-20	8.88	8.94	8.81	8.92	8.89	qfq	2,810,100	24,960,673	0.79%
2023-11-17	8.78	8.85	8.72	8.85	8.82	qfq	2,078,500	18,320,825	0.91%
2023-11-16	8.84	8.86	8.75	8.77	8.74	qfq	1,998,000	17,589,417	-0.68%
2023-11-15	8.77	8.88	8.77	8.83	8.80	qfq	3,119,200	27,587,094	0.80%
2023-11-14	8.81	8.81	8.72	8.76	8.73	qfq	3,034,044	26,563,314	-0.68%
2023-11-13	8.62	8.82	8.62	8.82	8.79	qfq	3,595,636	31,454,732	2.32%
2023-11-10	8.64	8.69	8.56	8.62	8.59	qfq	2,495,488	21,553,990	-0.23%
2023-11-09	8.67	8.71	8.57	8.64	8.61	qfq	3,829,561	33,068,043	-0.35%
2023-11-08	8.71	8.73	8.61	8.67	8.64	qfq	2,244,732	19,472,393	-0.46%
2023-11-07	8.71	8.76	8.63	8.71	8.68	qfq	2,833,780	24,658,413	0.11%
2023-11-06	8.66	8.79	8.66	8.70	8.67	qfq	3,468,912	30,167,592	0.58%
2023-11-03	8.57	8.70	8.57	8.65	8.62	qfq	2,443,360	21,171,605	0.70%
2023-11-02	8.66	8.71	8.56	8.59	8.56	qfq	3,484,916	30,091,987	-0.46%
2023-11-01	8.53	8.70	8.50	8.63	8.60	qfq	3,274,208	28,261,163	1.17%
2023-10-31	8.52	8.62	8.48	8.53	8.50	qfq	2,383,700	20,350,298	0.12%
2023-10-30	8.41	8.58	8.40	8.52	8.49	qfq	3,202,048	27,252,030	-0.12%
2023-10-27	8.42	8.60	8.31	8.53	8.50	qfq	2,693,660	22,915,474	0.59%
2023-10-26	8.43	8.48	8.30	8.48	8.45	qfq	2,396,200	20,108,146	0.71%
2023-10-25	8.39	8.48	8.31	8.42	8.39	qfq	2,990,724	25,214,344	1.32%
2023-10-24	8.00	8.32	8.00	8.31	8.28	qfq	3,340,392	27,452,087	3.49%
2023-10-23	8.20	8.32	7.97	8.03	8.00	qfq	2,951,800	23,821,687	-2.78%
2023-10-20	8.17	8.36	8.15	8.26	8.23	qfq	2,037,200	16,832,085	0.49%
2023-10-19	8.22	8.39	8.16	8.22	8.19	qfq	2,444,200	20,228,918	0.00%
2023-10-18	8.37	8.40	8.22	8.22	8.19	qfq	1,908,195	15,780,733	-2.14%
2023-10-17	8.40	8.46	8.33	8.40	8.37	qfq	1,760,500	14,765,117	0.24%
2023-10-16	8.42	8.49	8.32	8.38	8.35	qfq	2,506,044	20,988,824	-0.48%
2023-10-13	8.68	8.68	8.38	8.42	8.39	qfq	3,531,400	29,908,961	-3.11%
2023-10-12	8.49	8.70	8.49	8.69	8.66	qfq	3,235,000	27,891,729	2.36%
2023-10-11	8.48	8.57	8.37	8.49	8.46	qfq	2,615,444	22,193,371	0.24%
2023-10-10	8.53	8.63	8.45	8.47	8.44	qfq	1,983,920	16,913,478	-0.59%
2023-10-09	8.59	8.60	8.45	8.52	8.49	qfq	2,429,962	20,662,083	-1.50%
2023-09-28	8.50	8.66	8.50	8.65	8.62	qfq	2,027,020	17,444,097	1.88%
2023-09-27	8.47	8.56	8.35	8.49	8.46	qfq	2,485,164	21,087,456	0.24%
2023-09-26	8.56	8.62	8.44	8.47	8.44	qfq	2,161,406	18,360,974	-1.63%
2023-09-25	8.65	8.73	8.54	8.61	8.58	qfq	2,427,300	20,938,122	-0.58%
2023-09-22	8.55	8.67	8.51	8.66	8.63	qfq	2,024,862	17,425,233	1.05%
2023-09-21	8.69	8.69	8.53	8.57	8.54	qfq	2,263,800	19,436,771	-0.92%
2023-09-20	8.71	8.77	8.63	8.65	8.62	qfq	1,626,600	14,121,045	-1.14%
2023-09-19	8.87	8.87	8.68	8.75	8.72	qfq	2,752,960	24,116,291	-1.35%
2023-09-18	8.79	8.94	8.70	8.87	8.84	qfq	3,092,832	27,417,731	0.00%
2023-09-15	8.76	8.98	8.74	8.87	8.84	qfq	4,540,244	40,213,736	1.84%
2023-09-14	8.74	8.83	8.68	8.71	8.68	qfq	3,148,500	27,586,595	-0.57%
2023-09-13	8.80	8.86	8.69	8.76	8.73	qfq	2,001,800	17,547,503	-0.68%
2023-09-12	8.84	8.90	8.79	8.82	8.79	qfq	1,826,100	16,126,946	-0.23%
2023-09-11	8.87	8.95	8.69	8.84	8.81	qfq	2,941,400	26,006,689	0.80%
2023-09-08	8.81	8.89	8.75	8.77	8.74	qfq	2,727,816	24,056,798	-0.57%
2023-09-07	8.95	8.99	8.80	8.82	8.79	qfq	3,588,988	31,898,223	-1.34%
2023-09-06	8.90	8.98	8.84	8.94	8.91	qfq	3,908,447	34,945,202	0.34%
2023-09-05	8.84	8.93	8.79	8.91	8.88	qfq	4,624,532	41,063,357	0.56%
2023-09-04	8.63	8.88	8.62	8.86	8.83	qfq	5,490,235	48,398,668	3.02%
2023-09-01	8.56	8.65	8.50	8.60	8.57	qfq	1,684,692	14,457,168	0.58%
2023-08-31	8.60	8.66	8.51	8.55	8.52	qfq	1,836,900	15,716,280	-0.93%
2023-08-30	8.54	8.74	8.48	8.63	8.60	qfq	3,121,960	26,999,814	0.94%
2023-08-29	8.22	8.56	8.20	8.55	8.52	qfq	4,022,485	33,913,919	3.89%
2023-08-28	8.46	8.57	8.23	8.23	8.20	qfq	3,392,000	28,424,281	1.23%
2023-08-25	8.42	8.42	8.09	8.13	8.10	qfq	2,761,900	22,661,620	-2.87%
2023-08-24	8.30	8.51	8.26	8.37	8.34	qfq	3,805,580	31,934,682	2.57%
2023-08-23	8.38	8.41	8.15	8.16	8.13	qfq	2,544,800	20,965,588	-2.86%
2023-08-22	8.38	8.56	8.25	8.40	8.37	qfq	2,732,684	22,870,195	-0.47%
2023-08-21	8.50	8.62	8.40	8.44	8.41	qfq	2,647,000	22,525,441	-1.29%
2023-08-18	8.63	8.75	8.54	8.55	8.52	qfq	3,190,300	27,668,956	-0.23%
2023-08-17	8.35	8.59	8.27	8.57	8.54	qfq	2,458,000	20,816,208	2.39%
2023-08-16	8.45	8.48	8.37	8.37	8.34	qfq	1,750,280	14,738,878	-0.59%
2023-08-15	8.55	8.55	8.38	8.42	8.39	qfq	1,926,500	16,273,823	-1.52%
2023-08-14	8.57	8.63	8.40	8.55	8.52	qfq	2,416,300	20,542,507	-0.23%
2023-08-11	8.70	8.75	8.55	8.57	8.54	qfq	2,748,800	23,784,047	-1.38%
2023-08-10	8.80	8.84	8.64	8.69	8.66	qfq	3,500,460	30,492,230	-1.47%
2023-08-09	8.99	9.00	8.77	8.82	8.79	qfq	8,213,775	72,453,355	-2.43%
2023-08-08	8.86	9.20	8.73	9.04	9.01	qfq	8,065,348	72,560,550	2.15%
2023-08-07	8.87	8.98	8.79	8.85	8.82	qfq	2,820,908	25,007,809	-0.23%
2023-08-04	8.99	9.05	8.85	8.87	8.84	qfq	3,401,360	30,358,842	-1.22%
2023-08-03	8.95	9.06	8.89	8.98	8.95	qfq	2,898,166	25,960,785	-0.44%
2023-08-02	9.10	9.14	8.97	9.02	8.99	qfq	4,478,870	40,435,794	-0.66%
2023-08-01	8.95	9.10	8.89	9.08	9.05	qfq	5,141,620	46,313,148	1.57%
2023-07-31	8.86	8.97	8.84	8.94	8.91	qfq	4,313,260	38,452,595	1.25%
2023-07-28	8.73	8.85	8.62	8.83	8.80	qfq	3,075,836	26,967,598	1.03%
2023-07-27	8.81	8.85	8.71	8.74	8.71	qfq	2,205,816	19,370,849	-0.79%
2023-07-26	8.84	8.87	8.74	8.81	8.78	qfq	1,721,900	15,132,567	-0.23%
2023-07-25	8.63	8.85	8.63	8.83	8.80	qfq	3,128,560	27,479,882	2.44%
2023-07-24	8.60	8.67	8.52	8.62	8.59	qfq	1,984,044	17,099,325	0.35%
2023-07-21	8.65	8.70	8.53	8.59	8.56	qfq	2,925,820	25,184,481	-1.04%
2023-07-20	8.79	8.81	8.65	8.68	8.65	qfq	2,545,500	22,204,374	-1.36%
2023-07-19	8.76	8.83	8.71	8.80	8.77	qfq	2,303,300	20,187,668	0.46%
2023-07-18	8.74	8.81	8.65	8.76	8.73	qfq	1,764,900	15,428,342	0.11%