SECURITY DETAIL · RAW DATA

高斯贝尔002848.SZ

ASZSECNYSTOCK

最近收盘价12.422026-07-17

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）4,977,200

成交额（元）63,416,241

日线记录725

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 725 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 725 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	13.01	13.20	12.32	12.42	12.42	qfq	4,977,200	63,416,241	-5.55%
2026-07-16	13.17	13.39	13.00	13.15	13.15	qfq	3,410,900	44,900,439	-1.20%
2026-07-15	13.20	13.71	13.11	13.31	13.31	qfq	4,052,800	54,482,226	0.08%
2026-07-14	13.01	13.35	12.82	13.30	13.30	qfq	4,441,400	58,252,637	0.08%
2026-07-13	13.65	13.67	13.05	13.29	13.29	qfq	8,223,400	110,059,341	-3.70%
2026-07-10	13.85	14.02	13.65	13.80	13.80	qfq	6,629,600	91,768,418	-0.29%
2026-07-09	13.72	13.89	13.44	13.84	13.84	qfq	6,577,700	89,605,990	0.51%
2026-07-08	13.81	13.99	13.50	13.77	13.77	qfq	5,740,600	78,594,335	-0.29%
2026-07-07	14.03	14.23	13.73	13.81	13.81	qfq	6,923,200	96,569,535	-1.07%
2026-07-06	14.94	14.98	13.90	13.96	13.96	qfq	12,740,400	180,016,800	-2.85%
2026-07-03	13.57	15.07	13.40	14.37	14.37	qfq	19,214,199	274,768,292	4.89%
2026-07-02	13.50	14.08	13.45	13.70	13.70	qfq	9,533,970	131,483,952	0.44%
2026-07-01	13.91	14.15	13.47	13.64	13.64	qfq	9,054,100	124,751,956	-2.01%
2026-06-30	13.70	14.08	13.60	13.92	13.92	qfq	7,159,600	99,287,982	1.46%
2026-06-29	13.53	13.92	13.01	13.72	13.72	qfq	8,917,100	120,362,340	1.63%
2026-06-26	14.02	14.18	13.50	13.50	13.50	qfq	8,058,699	110,776,205	-5.33%
2026-06-25	14.19	14.58	14.00	14.26	14.26	qfq	11,902,700	169,387,412	1.06%
2026-06-24	13.50	14.34	13.21	14.11	14.11	qfq	10,299,400	142,572,673	3.90%
2026-06-23	14.15	14.15	13.43	13.58	13.58	qfq	9,965,700	136,787,165	-5.03%
2026-06-22	14.00	14.58	13.75	14.30	14.30	qfq	12,980,900	183,981,379	2.22%
2026-06-18	13.94	14.19	13.40	13.99	13.99	qfq	10,604,100	145,695,131	0.36%
2026-06-17	13.56	14.45	13.42	13.94	13.94	qfq	10,492,350	145,869,588	1.38%
2026-06-16	13.15	14.12	12.84	13.75	13.75	qfq	11,376,999	155,414,401	4.88%
2026-06-15	12.70	13.23	12.70	13.11	13.11	qfq	10,207,100	132,573,717	3.39%
2026-06-12	13.10	13.33	12.60	12.68	12.68	qfq	8,390,300	108,756,848	-1.71%
2026-06-11	13.50	13.50	12.82	12.90	12.90	qfq	8,605,400	112,426,425	-3.52%
2026-06-10	14.01	14.15	13.10	13.37	13.37	qfq	10,193,400	138,014,396	-5.58%
2026-06-09	13.79	14.37	13.50	14.16	14.16	qfq	12,657,200	176,820,430	-0.14%
2026-06-08	14.18	15.15	14.18	14.18	14.18	qfq	10,684,300	153,526,745	-10.03%
2026-06-05	16.32	16.32	15.60	15.76	15.76	qfq	7,960,300	126,246,881	-4.37%
2026-06-04	15.50	17.05	15.03	16.48	16.48	qfq	13,464,500	219,148,665	6.32%
2026-06-03	15.80	16.48	15.36	15.50	15.50	qfq	9,376,730	147,436,376	-3.13%
2026-06-02	17.59	17.70	15.36	16.00	16.00	qfq	13,761,500	226,782,186	-5.66%
2026-05-29	16.80	17.20	16.80	16.96	16.96	qfq	3,482,883	59,123,548	-0.93%
2026-05-28	17.32	17.54	16.91	17.12	17.12	qfq	4,888,900	83,712,995	-1.10%
2026-05-27	17.47	17.92	16.90	17.31	17.31	qfq	7,651,100	132,553,685	-0.86%
2026-05-26	16.61	17.46	16.40	17.46	17.46	qfq	9,877,100	170,295,860	4.99%
2026-05-25	17.00	17.10	16.44	16.63	16.63	qfq	4,563,000	76,214,621	-2.06%
2026-05-22	16.80	17.25	16.65	16.98	16.98	qfq	3,283,800	55,702,240	0.59%
2026-05-21	16.99	17.13	16.83	16.88	16.88	qfq	3,297,200	56,071,066	-0.59%
2026-05-20	16.78	17.09	16.58	16.98	16.98	qfq	4,007,300	67,442,163	0.18%
2026-05-19	16.45	17.00	16.03	16.95	16.95	qfq	5,642,349	92,209,157	1.99%
2026-05-18	16.95	16.95	16.39	16.62	16.62	qfq	4,231,500	70,258,521	-1.19%
2026-05-15	17.30	17.30	16.60	16.82	16.82	qfq	9,704,600	164,303,450	-3.28%
2026-05-14	17.30	17.66	17.05	17.39	17.39	qfq	6,038,900	104,805,499	1.40%
2026-05-13	17.19	17.49	16.65	17.15	17.15	qfq	6,326,200	108,143,571	1.06%
2026-05-12	16.86	17.19	16.14	16.97	16.97	qfq	10,201,600	171,366,875	3.67%
2026-05-11	15.68	16.37	15.60	16.37	16.37	qfq	5,009,901	80,696,967	5.00%
2026-05-08	15.16	15.66	15.05	15.59	15.59	qfq	4,046,700	62,136,626	2.90%
2026-05-07	15.16	15.53	15.00	15.15	15.15	qfq	3,263,286	49,492,819	-0.07%
2026-05-06	15.25	15.26	14.86	15.16	15.16	qfq	5,732,100	86,270,015	-1.37%
2026-04-30	15.79	15.82	15.30	15.37	15.37	qfq	4,727,200	72,791,967	-1.79%
2026-04-29	15.50	15.80	15.37	15.65	15.65	qfq	3,596,054	56,259,035	1.29%
2026-04-28	15.50	15.74	15.30	15.45	15.45	qfq	3,775,100	58,427,635	0.52%
2026-04-27	14.95	15.60	14.95	15.37	15.37	qfq	5,311,900	81,136,557	3.09%
2026-04-24	14.72	15.02	14.50	14.91	14.91	qfq	3,634,254	53,627,580	1.29%
2026-04-23	14.99	15.20	14.63	14.72	14.72	qfq	5,012,700	74,051,363	-1.74%
2026-04-22	15.02	15.25	14.88	14.98	14.98	qfq	4,513,600	67,732,481	-1.12%
2026-04-21	14.83	15.70	14.50	15.15	15.15	qfq	14,074,901	211,541,592	1.20%
2026-04-20	15.61	15.80	14.78	14.97	14.97	qfq	11,386,900	172,828,226	-3.67%
2026-04-17	15.15	15.74	15.15	15.54	15.54	qfq	10,112,167	157,503,830	3.67%
2026-04-16	14.46	14.99	14.18	14.99	14.99	qfq	4,867,767	71,344,713	4.97%
2026-04-15	14.10	14.44	13.94	14.28	14.28	qfq	3,563,900	50,551,735	1.28%
2026-04-14	14.19	14.19	13.69	14.10	14.10	qfq	4,102,700	57,268,656	0.71%
2026-04-13	14.20	14.62	13.82	14.00	14.00	qfq	5,346,300	75,971,982	-1.27%
2026-04-10	13.97	14.25	13.97	14.18	14.18	qfq	2,987,600	42,260,428	1.50%
2026-04-09	13.66	14.15	13.60	13.97	13.97	qfq	4,013,537	55,824,763	2.12%
2026-04-08	13.26	13.72	13.12	13.68	13.68	qfq	3,559,800	47,833,483	4.43%
2026-04-07	13.00	13.34	13.00	13.10	13.10	qfq	3,552,700	46,758,717	1.63%
2026-04-03	13.42	13.60	12.76	12.89	12.89	qfq	5,022,800	65,486,270	-3.95%
2026-04-02	13.58	13.60	13.40	13.42	13.42	qfq	1,695,700	22,809,015	-0.96%
2026-04-01	13.50	13.66	13.45	13.55	13.55	qfq	2,206,700	29,932,466	0.07%
2026-03-31	13.68	13.80	13.41	13.54	13.54	qfq	2,753,300	37,429,508	-0.88%
2026-03-30	13.37	13.69	13.28	13.66	13.66	qfq	2,908,400	39,361,401	1.56%
2026-03-27	13.77	14.05	13.40	13.45	13.45	qfq	6,639,100	90,482,582	-2.32%
2026-03-26	13.43	13.87	13.23	13.77	13.77	qfq	4,772,400	65,286,879	2.53%
2026-03-25	13.03	13.45	13.03	13.43	13.43	qfq	4,942,600	65,868,124	3.15%
2026-03-24	12.70	13.06	12.60	13.02	13.02	qfq	4,590,000	58,957,631	4.41%
2026-03-23	12.69	12.94	12.14	12.47	12.47	qfq	4,733,751	59,665,774	-2.43%
2026-03-20	12.74	13.04	12.67	12.78	12.78	qfq	3,423,200	43,983,524	0.47%
2026-03-19	13.30	13.35	12.71	12.72	12.72	qfq	6,578,000	84,882,460	-4.93%
2026-03-18	13.01	13.40	12.97	13.38	13.38	qfq	5,213,600	68,849,911	2.14%
2026-03-17	13.27	13.65	13.03	13.10	13.10	qfq	6,618,800	88,294,008	-0.61%
2026-03-16	12.96	13.28	12.81	13.18	13.18	qfq	6,844,349	89,652,921	2.73%
2026-03-13	12.71	13.26	12.50	12.83	12.83	qfq	8,536,900	110,821,747	1.58%
2026-03-12	12.59	12.68	12.31	12.63	12.63	qfq	4,179,088	52,213,616	1.61%
2026-03-11	12.35	12.60	12.21	12.43	12.43	qfq	4,124,800	51,182,472	1.72%
2026-03-10	12.03	12.38	11.98	12.22	12.22	qfq	4,145,500	50,683,256	2.60%
2026-03-09	11.77	12.13	11.56	11.91	11.91	qfq	4,222,900	50,103,657	0.25%
2026-03-06	11.86	11.97	11.75	11.88	11.88	qfq	2,120,700	25,168,721	0.17%
2026-03-05	11.82	12.08	11.82	11.86	11.86	qfq	3,634,200	43,304,763	1.45%
2026-03-04	11.58	11.80	11.09	11.69	11.69	qfq	3,176,700	36,833,880	0.69%
2026-03-03	11.95	12.24	11.55	11.61	11.61	qfq	3,894,500	46,397,978	-2.85%
2026-03-02	12.08	12.08	11.75	11.95	11.95	qfq	3,734,930	44,323,713	-1.16%
2026-02-27	12.36	12.58	11.93	12.09	12.09	qfq	7,817,700	94,938,914	-3.05%
2026-02-26	12.26	12.60	12.18	12.47	12.47	qfq	3,799,300	46,947,082	0.00%
2026-02-25	12.78	13.10	12.25	12.47	12.47	qfq	6,062,400	76,144,524	-1.89%
2026-02-24	12.49	12.93	12.41	12.71	12.71	qfq	5,175,100	65,936,783	2.33%
2026-02-13	12.30	12.68	12.26	12.42	12.42	qfq	5,360,300	66,574,162	1.06%
2026-02-12	12.05	12.55	11.86	12.29	12.29	qfq	7,172,900	87,342,138	2.08%
2026-02-11	12.00	12.56	11.86	12.04	12.04	qfq	9,105,900	111,750,985	0.67%
2026-02-10	11.51	11.96	11.51	11.96	11.96	qfq	2,633,200	31,197,535	5.00%
2026-02-09	10.96	11.50	10.96	11.39	11.39	qfq	5,978,449	67,598,902	3.55%
2026-02-06	11.13	11.18	10.81	11.00	11.00	qfq	4,379,574	48,099,650	-1.17%
2026-02-05	11.08	11.55	11.00	11.13	11.13	qfq	4,987,400	56,114,514	-0.18%
2026-02-04	11.39	11.39	10.80	11.15	11.15	qfq	5,684,100	63,040,414	-1.33%
2026-02-03	11.28	11.45	10.80	11.30	11.30	qfq	7,863,500	87,334,135	0.27%
2026-02-02	11.74	11.80	11.27	11.27	11.27	qfq	5,044,300	57,283,508	-4.97%
2026-01-30	12.01	12.20	11.52	11.86	11.86	qfq	7,762,000	92,306,594	-2.23%
2026-01-29	13.01	13.38	12.13	12.13	12.13	qfq	17,169,240	215,752,667	-5.01%
2026-01-28	12.07	12.77	12.07	12.77	12.77	qfq	12,064,601	151,496,527	5.02%
2026-01-27	12.75	13.14	12.09	12.16	12.16	qfq	23,305,899	292,250,480	-4.48%
2026-01-26	12.75	12.75	12.38	12.73	12.73	qfq	14,132,740	179,384,430	4.86%
2026-01-23	11.99	12.30	11.74	12.14	12.14	qfq	5,994,000	72,255,766	2.02%
2026-01-22	11.74	12.10	11.63	11.90	11.90	qfq	3,350,900	39,450,554	1.80%
2026-01-21	11.94	12.21	11.40	11.69	11.69	qfq	7,683,700	90,109,473	-2.58%
2026-01-20	12.31	12.40	11.80	12.00	12.00	qfq	9,189,700	111,183,892	0.59%
2026-01-19	11.16	11.93	11.16	11.93	11.93	qfq	6,777,900	78,414,095	5.02%
2026-01-16	12.13	12.42	11.36	11.36	11.36	qfq	8,376,800	97,369,917	-5.02%
2026-01-15	11.96	11.96	11.45	11.96	11.96	qfq	12,608,300	150,222,125	5.00%
2026-01-14	11.09	11.39	11.09	11.39	11.39	qfq	2,254,600	25,598,176	4.98%
2026-01-13	10.78	11.28	10.31	10.85	10.85	qfq	14,847,025	161,956,719	0.65%
2026-01-12	10.42	10.78	10.34	10.78	10.78	qfq	3,629,140	38,878,168	4.97%
2026-01-09	9.70	10.27	9.70	10.27	10.27	qfq	12,149,400	123,533,886	5.01%
2026-01-08	10.17	10.35	9.71	9.78	9.78	qfq	12,168,500	121,277,773	-1.71%
2026-01-07	10.40	10.40	9.79	9.95	9.95	qfq	27,207,240	278,295,114	0.51%
2026-01-06	9.90	9.90	9.90	9.90	9.90	qfq	1,307,600	12,945,240	4.98%
2026-01-05	9.43	9.43	9.43	9.43	9.43	qfq	1,874,300	17,674,649	5.01%
2025-12-31	8.55	8.98	8.50	8.98	8.98	qfq	5,891,900	52,517,385	5.03%
2025-12-30	8.23	8.62	8.19	8.55	8.55	qfq	10,268,200	86,847,853	4.14%
2025-12-29	8.28	8.42	8.05	8.21	8.21	qfq	7,702,500	63,437,316	0.12%
2025-12-26	8.30	8.36	8.14	8.20	8.20	qfq	4,115,600	33,905,068	-1.20%
2025-12-25	8.18	8.30	8.06	8.30	8.30	qfq	4,729,000	38,771,248	1.47%
2025-12-24	8.00	8.35	7.97	8.18	8.18	qfq	6,540,000	53,578,505	1.87%
2025-12-23	7.65	8.03	7.58	8.03	8.03	qfq	6,877,814	53,941,647	4.97%
2025-12-22	7.87	7.87	7.54	7.65	7.65	qfq	3,615,099	27,584,805	-1.54%
2025-12-19	7.59	7.82	7.54	7.77	7.77	qfq	2,019,000	15,617,373	2.24%
2025-12-18	7.53	7.76	7.48	7.60	7.60	qfq	2,769,300	21,116,529	1.60%
2025-12-17	7.60	7.60	7.36	7.48	7.48	qfq	2,914,897	21,748,921	-0.93%
2025-12-16	7.70	7.80	7.52	7.55	7.55	qfq	2,480,400	18,787,704	-2.08%
2025-12-15	7.75	7.82	7.55	7.71	7.71	qfq	2,804,400	21,559,920	0.13%
2025-12-12	8.03	8.05	7.63	7.70	7.70	qfq	3,262,100	25,619,918	-2.65%
2025-12-11	7.95	8.07	7.90	7.91	7.91	qfq	2,875,300	22,911,401	-0.25%
2025-12-10	8.06	8.06	7.74	7.93	7.93	qfq	4,590,500	36,228,859	-1.25%
2025-12-09	8.30	8.38	7.97	8.03	8.03	qfq	6,038,600	48,641,435	-2.31%
2025-12-08	8.51	8.67	8.18	8.22	8.22	qfq	7,868,100	66,062,347	-3.07%
2025-12-05	8.10	8.48	8.08	8.48	8.48	qfq	5,263,000	44,202,246	4.95%
2025-12-04	8.31	8.35	7.94	8.08	8.08	qfq	5,750,900	46,471,457	-2.77%
2025-12-03	8.62	8.84	8.30	8.31	8.31	qfq	6,299,600	53,687,752	-2.69%
2025-12-02	8.55	8.65	8.32	8.54	8.54	qfq	11,720,686	99,770,825	1.67%
2025-12-01	8.20	8.40	7.95	8.40	8.40	qfq	12,824,900	106,775,855	5.00%
2025-11-28	7.64	8.00	7.64	8.00	8.00	qfq	9,813,600	77,372,341	4.99%
2025-11-27	7.50	7.73	7.36	7.62	7.62	qfq	5,112,800	38,492,507	1.46%
2025-11-26	7.62	7.71	7.48	7.51	7.51	qfq	3,000,700	22,720,155	-2.21%
2025-11-25	7.65	7.77	7.53	7.68	7.68	qfq	4,856,366	37,158,809	2.67%
2025-11-24	7.80	7.80	7.48	7.48	7.48	qfq	7,282,280	54,651,599	-4.96%
2025-11-21	7.75	7.98	7.45	7.87	7.87	qfq	6,543,370	50,457,334	0.64%
2025-11-20	7.78	7.98	7.75	7.82	7.82	qfq	5,683,400	44,611,995	0.51%
2025-11-19	7.58	7.90	7.42	7.78	7.78	qfq	6,110,100	46,466,760	2.91%
2025-11-18	7.60	7.68	7.49	7.56	7.56	qfq	3,619,600	27,312,398	-1.18%
2025-11-17	7.60	7.75	7.51	7.65	7.65	qfq	4,244,500	32,340,896	0.26%
2025-11-14	7.41	7.75	7.41	7.63	7.63	qfq	5,420,700	41,228,165	2.01%
2025-11-13	7.45	7.52	7.38	7.48	7.48	qfq	4,279,300	31,864,024	-0.53%
2025-11-12	7.73	7.77	7.32	7.52	7.52	qfq	12,693,000	94,036,495	-2.46%
2025-11-11	7.89	7.95	7.64	7.71	7.71	qfq	6,296,100	48,865,531	-1.41%
2025-11-10	7.99	7.99	7.73	7.82	7.82	qfq	7,541,100	58,827,424	-2.13%
2025-11-07	8.13	8.29	7.97	7.99	7.99	qfq	7,119,800	57,479,472	-2.44%
2025-11-06	8.31	8.40	8.08	8.19	8.19	qfq	7,317,600	60,012,839	-1.44%
2025-11-05	7.92	8.35	7.90	8.31	8.31	qfq	10,608,314	87,749,387	4.53%
2025-11-04	8.18	8.31	7.90	7.95	7.95	qfq	4,312,800	34,697,338	-2.45%
2025-11-03	8.03	8.30	7.96	8.15	8.15	qfq	3,923,400	31,962,855	1.88%
2025-10-31	7.79	8.11	7.70	8.00	8.00	qfq	4,551,000	36,179,879	2.56%
2025-10-30	7.79	7.94	7.63	7.80	7.80	qfq	4,016,443	31,368,370	0.00%
2025-10-29	8.10	8.10	7.70	7.80	7.80	qfq	7,603,293	59,466,357	-3.82%
2025-10-28	8.30	8.44	8.08	8.11	8.11	qfq	5,356,600	44,120,231	-2.87%
2025-10-27	8.30	8.45	8.13	8.35	8.35	qfq	5,840,800	48,503,335	-2.45%
2025-10-24	8.68	8.75	8.48	8.56	8.56	qfq	4,997,100	43,067,045	-0.93%
2025-10-23	8.66	8.78	8.50	8.64	8.64	qfq	4,591,400	39,519,137	-1.26%
2025-10-22	8.38	8.76	8.33	8.75	8.75	qfq	8,038,110	69,153,810	4.79%
2025-10-21	8.47	8.47	8.16	8.35	8.35	qfq	4,092,200	34,000,473	-1.07%
2025-10-20	8.46	8.76	8.37	8.44	8.44	qfq	3,637,600	30,888,197	-0.35%
2025-10-17	8.40	8.65	8.32	8.47	8.47	qfq	3,615,500	30,681,062	1.19%
2025-10-16	8.62	8.65	8.33	8.37	8.37	qfq	3,210,600	27,157,705	-2.90%
2025-10-15	8.46	8.66	8.22	8.62	8.62	qfq	4,563,800	38,749,376	2.01%
2025-10-14	8.91	9.20	8.33	8.45	8.45	qfq	10,689,800	92,607,464	-3.65%
2025-10-13	8.00	8.77	8.00	8.77	8.77	qfq	8,111,900	70,117,218	5.03%
2025-10-10	7.99	8.41	7.94	8.35	8.35	qfq	6,071,500	49,742,361	4.11%
2025-10-09	7.75	8.12	7.63	8.02	8.02	qfq	8,914,200	69,547,605	3.62%
2025-09-30	7.80	7.95	7.62	7.74	7.74	qfq	7,091,000	55,324,303	0.39%
2025-09-29	7.80	7.92	7.70	7.71	7.71	qfq	9,400,900	72,843,687	-4.81%
2025-09-26	7.39	8.16	7.39	8.10	8.10	qfq	19,425,600	147,812,596	4.11%
2025-09-25	7.78	7.78	7.78	7.78	7.78	qfq	3,410,600	26,534,468	-5.01%
2025-09-24	8.52	9.05	8.19	8.19	8.19	qfq	22,424,300	193,010,586	-4.99%
2025-09-23	8.30	8.68	8.16	8.62	8.62	qfq	5,693,900	48,044,277	2.99%
2025-09-22	8.32	8.54	8.32	8.37	8.37	qfq	3,158,500	26,521,170	0.12%
2025-09-19	8.28	8.37	8.18	8.36	8.36	qfq	3,150,500	26,092,138	1.58%
2025-09-18	8.66	8.70	8.23	8.23	8.23	qfq	7,711,000	65,171,670	-4.97%
2025-09-17	8.80	8.81	8.57	8.66	8.66	qfq	4,782,200	41,465,716	-1.14%
2025-09-16	8.74	8.88	8.71	8.76	8.76	qfq	3,539,200	31,138,264	0.00%
2025-09-15	8.81	9.03	8.65	8.76	8.76	qfq	4,610,700	40,673,786	-0.34%
2025-09-12	8.99	8.99	8.71	8.79	8.79	qfq	3,381,200	29,822,121	-1.46%
2025-09-11	8.88	9.03	8.79	8.92	8.92	qfq	3,704,650	32,983,025	0.45%
2025-09-10	8.81	8.92	8.70	8.88	8.88	qfq	2,550,750	22,562,827	1.02%
2025-09-09	8.78	8.91	8.61	8.79	8.79	qfq	3,374,200	29,581,677	-0.34%
2025-09-08	8.98	9.27	8.55	8.82	8.82	qfq	10,708,800	94,802,054	-2.00%
2025-09-05	8.92	9.08	8.83	9.00	9.00	qfq	4,160,900	37,204,704	-0.22%
2025-09-04	9.18	9.36	8.92	9.02	9.02	qfq	4,282,500	39,090,491	-1.74%
2025-09-03	9.03	9.37	8.85	9.18	9.18	qfq	4,784,900	43,775,323	2.34%
2025-09-02	9.18	9.20	8.83	8.97	8.97	qfq	4,300,300	38,793,955	-1.54%
2025-09-01	8.90	9.15	8.67	9.11	9.11	qfq	5,815,900	51,904,849	2.24%
2025-08-29	8.64	8.96	8.64	8.91	8.91	qfq	5,073,900	44,864,827	3.85%
2025-08-28	8.30	8.69	8.30	8.58	8.58	qfq	6,804,000	57,828,591	3.00%
2025-08-27	8.35	8.70	8.29	8.33	8.33	qfq	5,696,500	48,384,223	-0.36%
2025-08-26	8.31	8.43	8.21	8.36	8.36	qfq	4,624,500	38,509,061	0.72%
2025-08-25	8.62	8.66	8.25	8.30	8.30	qfq	9,902,140	82,414,944	-4.38%
2025-08-22	8.69	8.83	8.60	8.68	8.68	qfq	4,472,300	38,889,102	-0.23%
2025-08-21	8.79	8.85	8.48	8.70	8.70	qfq	5,908,840	51,242,970	0.12%
2025-08-20	8.97	9.10	8.43	8.69	8.69	qfq	9,046,940	78,525,625	-2.03%
2025-08-19	9.01	9.01	8.60	8.87	8.87	qfq	10,987,240	97,122,037	3.38%
2025-08-18	8.37	8.58	8.36	8.58	8.58	qfq	3,699,400	31,380,051	5.02%
2025-08-15	7.81	8.17	7.71	8.17	8.17	qfq	8,868,800	71,735,997	5.01%
2025-08-14	7.80	8.13	7.76	7.78	7.78	qfq	4,642,600	36,802,849	-0.26%
2025-08-13	7.75	7.80	7.69	7.80	7.80	qfq	2,219,100	17,209,198	0.52%
2025-08-12	7.61	7.76	7.58	7.76	7.76	qfq	3,668,100	28,104,076	1.97%
2025-08-11	7.77	7.80	7.54	7.61	7.61	qfq	3,559,100	27,255,819	-2.31%
2025-08-08	7.83	7.87	7.70	7.79	7.79	qfq	2,229,800	17,388,216	-0.38%
2025-08-07	7.72	7.86	7.68	7.82	7.82	qfq	3,113,500	24,230,891	1.30%
2025-08-06	7.52	7.75	7.52	7.72	7.72	qfq	3,058,700	23,378,830	2.12%
2025-08-05	7.47	7.62	7.41	7.56	7.56	qfq	3,863,256	29,048,787	1.07%
2025-08-04	7.52	7.59	7.39	7.48	7.48	qfq	3,304,300	24,703,810	-0.13%
2025-08-01	7.59	7.59	7.40	7.49	7.49	qfq	2,677,600	19,999,708	-1.06%
2025-07-31	7.40	7.63	7.40	7.57	7.57	qfq	2,460,200	18,462,686	-0.39%
2025-07-30	7.71	7.72	7.54	7.60	7.60	qfq	2,626,800	19,945,982	-1.43%
2025-07-29	7.65	7.78	7.58	7.71	7.71	qfq	2,176,900	16,710,948	-0.13%
2025-07-28	7.77	7.77	7.54	7.72	7.72	qfq	3,596,883	27,422,030	-0.77%
2025-07-25	7.67	7.83	7.66	7.78	7.78	qfq	3,157,800	24,452,586	1.17%
2025-07-24	7.75	7.80	7.63	7.69	7.69	qfq	4,085,700	31,441,208	-1.16%
2025-07-23	7.85	7.93	7.66	7.78	7.78	qfq	5,745,600	44,673,645	-2.26%
2025-07-22	7.72	8.10	7.72	7.96	7.96	qfq	9,237,700	73,623,185	3.24%
2025-07-21	7.67	7.75	7.60	7.71	7.71	qfq	2,887,100	22,175,642	0.65%
2025-07-18	7.63	7.69	7.52	7.66	7.66	qfq	2,739,600	20,840,458	0.39%
2025-07-17	7.67	7.70	7.54	7.63	7.63	qfq	2,651,500	20,152,002	-0.52%
2025-07-16	7.59	7.70	7.52	7.67	7.67	qfq	3,650,100	27,869,285	0.92%
2025-07-15	7.84	7.89	7.45	7.60	7.60	qfq	10,368,700	78,463,959	-3.06%
2025-07-14	7.81	8.12	7.60	7.84	7.84	qfq	9,948,997	78,075,305	-1.38%
2025-07-11	8.30	8.36	7.95	7.95	7.95	qfq	7,462,000	60,297,264	-5.02%
2025-07-10	8.13	8.44	8.03	8.37	8.37	qfq	9,198,700	76,050,325	2.95%
2025-07-09	7.90	8.17	7.73	8.13	8.13	qfq	10,905,300	87,732,480	4.50%
2025-07-08	7.80	8.03	7.74	7.78	7.78	qfq	8,053,906	63,823,388	1.70%
2025-07-07	7.27	7.65	7.25	7.65	7.65	qfq	4,211,100	31,653,684	4.94%
2025-07-04	7.29	7.52	7.12	7.29	7.29	qfq	6,113,600	44,800,757	-0.14%
2025-07-03	7.20	7.30	7.18	7.30	7.30	qfq	2,824,300	20,451,568	0.83%
2025-07-02	7.13	7.32	6.94	7.24	7.24	qfq	5,744,500	40,856,368	1.12%
2025-07-01	7.28	7.30	7.14	7.16	7.16	qfq	2,321,600	16,751,618	-1.10%
2025-06-30	7.11	7.28	7.11	7.24	7.24	qfq	2,292,097	16,573,118	1.40%
2025-06-27	7.17	7.23	7.12	7.14	7.14	qfq	2,740,600	19,621,291	-0.70%
2025-06-26	7.25	7.29	7.13	7.19	7.19	qfq	2,716,100	19,561,974	-0.83%
2025-06-25	7.20	7.40	7.18	7.25	7.25	qfq	3,504,783	25,426,857	0.69%
2025-06-24	7.30	7.43	7.19	7.20	7.20	qfq	4,356,600	31,843,892	0.28%
2025-06-23	7.00	7.25	6.89	7.18	7.18	qfq	3,249,083	23,119,065	1.27%
2025-06-20	7.17	7.26	7.00	7.09	7.09	qfq	3,491,200	24,780,812	-1.80%
2025-06-19	7.51	7.54	7.18	7.22	7.22	qfq	5,883,800	43,145,604	-3.99%
2025-06-18	7.67	7.70	7.49	7.52	7.52	qfq	4,563,191	34,505,551	-2.97%
2025-06-17	7.78	7.96	7.69	7.75	7.75	qfq	5,000,900	39,028,727	0.00%
2025-06-16	7.60	7.84	7.58	7.75	7.75	qfq	4,605,700	35,623,430	1.97%
2025-06-13	7.72	7.74	7.39	7.60	7.60	qfq	6,593,100	49,802,736	-1.94%
2025-06-12	7.95	8.07	7.70	7.75	7.75	qfq	7,059,600	55,349,004	-2.64%
2025-06-11	8.08	8.20	7.95	7.96	7.96	qfq	5,554,900	44,631,409	-1.61%
2025-06-10	8.08	8.32	7.90	8.09	8.09	qfq	10,072,200	81,393,470	0.75%
2025-06-09	7.77	8.03	7.77	8.03	8.03	qfq	7,870,256	62,425,566	4.97%
2025-06-06	7.60	7.68	7.45	7.65	7.65	qfq	3,082,265	23,335,236	0.79%
2025-06-05	7.60	7.79	7.53	7.59	7.59	qfq	5,015,765	38,270,219	0.53%
2025-06-04	7.40	7.65	7.35	7.55	7.55	qfq	5,147,500	38,732,934	2.86%
2025-06-03	7.46	7.72	7.29	7.34	7.34	qfq	8,389,000	62,628,449	-3.29%
2025-05-30	7.44	7.78	7.44	7.59	7.59	qfq	10,852,183	82,404,548	1.74%
2025-05-29	7.55	7.55	7.40	7.46	7.46	qfq	7,223,400	54,259,554	3.76%
2025-05-28	7.09	7.24	6.93	7.19	7.19	qfq	9,497,187	67,331,678	3.30%
2025-05-27	6.74	6.96	6.64	6.96	6.96	qfq	8,408,400	57,464,786	4.82%
2025-05-26	6.54	6.78	6.45	6.64	6.64	qfq	7,429,400	49,108,207	1.37%
2025-05-23	6.80	6.97	6.55	6.55	6.55	qfq	8,481,400	57,263,724	-4.93%
2025-05-22	6.97	7.25	6.80	6.89	6.89	qfq	9,870,600	69,375,709	-1.57%
2025-05-21	6.75	7.05	6.75	7.00	7.00	qfq	7,327,683	50,510,851	1.16%
2025-05-20	6.71	6.98	6.58	6.92	6.92	qfq	9,277,483	63,214,878	4.06%
2025-05-19	6.69	6.74	6.61	6.65	6.65	qfq	9,264,200	61,860,890	2.47%
2025-05-16	6.69	6.70	6.40	6.49	6.49	qfq	10,396,600	68,068,224	-2.99%
2025-05-15	6.69	6.69	6.61	6.69	6.69	qfq	7,691,700	51,428,480	5.02%
2025-05-14	6.38	6.54	6.30	6.37	6.37	qfq	8,534,800	54,581,910	0.47%
2025-05-13	6.46	6.59	6.21	6.34	6.34	qfq	15,913,900	102,511,001	0.96%
2025-05-12	6.04	6.28	5.93	6.28	6.28	qfq	7,636,207	46,674,260	5.02%
2025-05-09	6.03	6.17	5.85	5.98	5.98	qfq	14,289,097	85,969,738	1.18%
2025-05-08	5.57	5.91	5.57	5.91	5.91	qfq	9,250,294	54,039,281	4.97%
2025-05-07	5.61	5.73	5.51	5.63	5.63	qfq	17,070,383	96,720,969	3.11%
2025-05-06	5.22	5.46	5.19	5.46	5.46	qfq	11,190,200	59,528,934	5.00%
2025-04-30	5.05	5.33	5.05	5.20	5.20	qfq	14,723,417	77,171,868	2.36%
2025-04-29	4.72	5.22	4.72	5.08	5.08	qfq	26,078,105	126,829,658	2.21%
2025-04-28	4.97	4.97	4.97	4.97	4.97	qfq	4,620,100	22,961,897	-4.97%
2025-04-24	5.38	5.44	5.23	5.23	5.23	qfq	6,514,600	34,606,269	-3.51%
2025-04-23	5.53	5.65	5.35	5.42	5.42	qfq	7,950,900	43,525,166	-2.17%
2025-04-22	5.34	5.64	5.26	5.54	5.54	qfq	12,445,400	68,217,950	2.40%
2025-04-21	5.14	5.47	5.09	5.41	5.41	qfq	11,622,400	61,223,363	4.64%
2025-04-18	5.21	5.30	5.09	5.17	5.17	qfq	7,181,700	37,234,437	-1.15%
2025-04-17	5.17	5.42	5.17	5.23	5.23	qfq	7,308,900	38,748,496	-1.13%
2025-04-16	5.68	5.68	5.25	5.29	5.29	qfq	13,523,078	73,024,529	-7.03%
2025-04-15	5.38	5.83	5.30	5.69	5.69	qfq	18,286,700	104,010,884	7.36%
2025-04-14	5.23	5.43	5.23	5.30	5.30	qfq	5,855,200	31,201,927	2.32%
2025-04-11	5.17	5.25	5.07	5.18	5.18	qfq	6,010,000	31,007,861	0.19%
2025-04-10	4.97	5.21	4.97	5.17	5.17	qfq	7,444,400	38,158,592	5.94%
2025-04-09	4.63	4.95	4.40	4.88	4.88	qfq	8,578,000	40,278,224	1.67%
2025-04-08	4.92	5.17	4.60	4.80	4.80	qfq	8,930,900	43,290,960	-4.76%
2025-04-07	5.17	5.25	5.04	5.04	5.04	qfq	7,024,700	35,608,170	-10.00%
2025-04-03	5.53	5.68	5.50	5.60	5.60	qfq	7,012,200	39,128,336	-0.36%
2025-04-02	5.74	5.84	5.62	5.62	5.62	qfq	6,815,800	38,940,587	-2.26%
2025-04-01	5.69	5.89	5.64	5.75	5.75	qfq	9,261,401	53,519,397	2.50%
2025-03-31	5.62	5.72	5.40	5.61	5.61	qfq	11,929,200	66,140,940	-3.61%
2025-03-28	5.93	5.97	5.76	5.82	5.82	qfq	6,217,700	36,326,037	-2.35%
2025-03-27	6.13	6.14	5.88	5.96	5.96	qfq	7,426,700	44,300,706	-2.13%
2025-03-26	5.90	6.12	5.90	6.09	6.09	qfq	7,285,503	44,171,207	2.35%
2025-03-25	6.03	6.12	5.85	5.95	5.95	qfq	10,005,400	59,693,639	-2.30%
2025-03-24	6.73	6.77	6.03	6.09	6.09	qfq	14,976,805	93,659,202	-9.10%
2025-03-21	6.89	6.94	6.68	6.70	6.70	qfq	7,793,297	52,802,647	-3.32%
2025-03-20	6.88	7.04	6.79	6.93	6.93	qfq	7,950,203	54,896,752	0.29%
2025-03-19	7.00	7.03	6.87	6.91	6.91	qfq	6,338,500	43,825,870	-1.14%
2025-03-18	7.16	7.21	6.92	6.99	6.99	qfq	11,280,700	79,258,854	-2.10%
2025-03-17	7.08	7.19	7.01	7.14	7.14	qfq	9,639,613	68,490,715	0.85%
2025-03-14	7.00	7.17	6.86	7.08	7.08	qfq	11,657,297	82,263,360	2.46%
2025-03-13	6.99	7.08	6.75	6.91	6.91	qfq	9,117,400	62,845,250	-1.29%
2025-03-12	6.77	7.12	6.77	7.00	7.00	qfq	12,311,887	86,071,243	2.79%
2025-03-11	6.66	7.07	6.62	6.81	6.81	qfq	8,874,100	60,692,996	1.34%
2025-03-10	6.62	6.74	6.57	6.72	6.72	qfq	6,251,000	41,844,581	1.51%
2025-03-07	6.78	6.84	6.60	6.62	6.62	qfq	7,507,370	50,288,409	-2.36%
2025-03-06	6.74	6.85	6.66	6.78	6.78	qfq	8,091,597	54,854,978	0.15%
2025-03-05	6.82	6.94	6.56	6.77	6.77	qfq	10,660,297	71,384,218	-1.46%
2025-03-04	7.05	7.06	6.81	6.87	6.87	qfq	9,580,497	65,957,743	-2.83%
2025-03-03	6.92	7.30	6.71	7.07	7.07	qfq	17,122,000	121,485,250	1.29%
2025-02-28	6.75	7.35	6.62	6.98	6.98	qfq	15,843,900	109,017,408	2.35%
2025-02-27	6.92	7.00	6.67	6.82	6.82	qfq	11,927,800	81,113,448	-2.01%
2025-02-26	6.98	7.09	6.90	6.96	6.96	qfq	12,403,400	86,315,153	-1.42%
2025-02-25	6.76	7.50	6.74	7.06	7.06	qfq	21,504,293	153,067,215	3.07%
2025-02-24	6.76	7.00	6.62	6.85	6.85	qfq	15,618,700	106,719,360	-2.56%
2025-02-21	6.96	7.03	6.75	7.03	7.03	qfq	14,328,020	98,501,836	1.01%
2025-02-20	7.15	7.19	6.90	6.96	6.96	qfq	15,230,283	106,114,963	-2.66%
2025-02-19	7.21	7.24	6.82	7.15	7.15	qfq	23,753,213	168,064,338	-2.19%
2025-02-18	7.06	7.60	7.01	7.31	7.31	qfq	41,272,767	300,195,491	5.79%
2025-02-17	6.36	6.91	6.36	6.91	6.91	qfq	5,865,100	39,906,664	10.03%
2025-02-14	6.47	6.54	6.24	6.28	6.28	qfq	10,747,437	68,650,297	-3.98%
2025-02-13	6.63	6.67	6.47	6.54	6.54	qfq	8,664,000	56,621,687	-1.36%
2025-02-12	6.67	6.77	6.56	6.63	6.63	qfq	8,996,600	59,659,372	0.00%
2025-02-11	6.92	6.94	6.50	6.63	6.63	qfq	12,657,600	83,755,631	-2.21%
2025-02-10	6.55	6.83	6.38	6.78	6.78	qfq	14,213,200	94,092,765	5.77%
2025-02-07	6.20	6.58	6.19	6.41	6.41	qfq	13,711,921	87,494,686	3.55%
2025-02-06	6.14	6.20	5.94	6.19	6.19	qfq	16,160,100	98,312,959	2.65%
2025-02-05	5.74	6.19	5.66	6.03	6.03	qfq	19,537,800	116,548,107	7.10%
2025-01-27	5.58	5.94	5.50	5.63	5.63	qfq	24,543,912	140,046,136	-0.18%
2025-01-24	5.64	5.64	5.64	5.64	5.64	qfq	4,542,300	25,618,572	-10.05%
2025-01-23	6.27	6.27	6.27	6.27	6.27	qfq	4,200,100	26,334,627	-10.04%
2025-01-22	7.11	7.40	6.95	6.97	6.97	qfq	9,322,600	65,975,436	-2.52%
2025-01-21	7.32	7.95	7.12	7.15	7.15	qfq	10,788,321	78,970,465	-2.32%
2025-01-20	7.35	7.49	7.08	7.32	7.32	qfq	9,023,600	66,101,151	0.14%
2025-01-17	7.45	7.47	7.25	7.31	7.31	qfq	6,823,500	50,106,228	-2.40%
2025-01-16	7.48	7.60	7.39	7.49	7.49	qfq	6,397,300	48,018,398	0.67%
2025-01-15	7.50	7.54	7.33	7.44	7.44	qfq	7,440,300	55,232,223	-0.13%
2025-01-14	7.07	7.45	7.01	7.45	7.45	qfq	9,391,100	68,300,987	7.19%
2025-01-13	6.85	7.02	6.52	6.95	6.95	qfq	6,423,400	43,756,603	0.58%
2025-01-10	7.35	7.41	6.90	6.91	6.91	qfq	8,316,691	59,423,588	-5.99%
2025-01-09	7.25	7.45	7.18	7.35	7.35	qfq	7,028,400	51,546,564	1.52%
2025-01-08	7.33	7.50	6.96	7.24	7.24	qfq	7,671,200	54,932,199	0.00%
2025-01-07	6.80	7.25	6.80	7.24	7.24	qfq	9,429,037	66,316,490	6.63%
2025-01-06	7.03	7.03	6.60	6.79	6.79	qfq	8,384,900	56,815,738	-3.28%
2025-01-03	7.54	7.80	6.97	7.02	7.02	qfq	10,615,212	76,489,173	-6.90%
2025-01-02	7.59	7.83	7.44	7.54	7.54	qfq	10,578,564	80,702,761	-0.53%
2024-12-31	7.96	8.41	7.57	7.58	7.58	qfq	11,556,564	90,393,779	-3.32%
2024-12-30	8.18	8.19	7.61	7.84	7.84	qfq	16,342,187	127,726,610	-4.04%
2024-12-27	7.67	8.37	7.67	8.17	8.17	qfq	18,807,768	151,995,110	1.74%
2024-12-26	7.25	8.67	7.25	8.03	8.03	qfq	29,367,383	228,964,609	-0.37%
2024-12-25	8.06	8.06	8.06	8.06	8.06	qfq	4,339,300	34,974,758	-10.04%
2024-12-24	8.96	9.20	8.96	8.96	8.96	qfq	7,502,400	67,302,884	-9.95%
2024-12-23	11.02	11.61	9.89	9.95	9.95	qfq	33,921,275	369,819,747	-8.21%
2024-12-20	10.38	10.99	10.37	10.84	10.84	qfq	14,996,700	161,419,789	3.44%
2024-12-19	10.41	10.95	10.33	10.48	10.48	qfq	10,242,300	108,226,638	-1.87%
2024-12-18	10.45	11.09	10.01	10.68	10.68	qfq	14,455,400	151,559,830	1.91%
2024-12-17	11.17	11.50	10.37	10.48	10.48	qfq	17,525,578	190,266,291	-7.26%
2024-12-16	11.11	11.87	10.68	11.30	11.30	qfq	19,705,228	224,067,697	1.80%
2024-12-13	11.16	11.35	10.97	11.10	11.10	qfq	16,309,300	181,435,766	-2.80%
2024-12-12	10.90	11.50	10.88	11.42	11.42	qfq	25,303,110	284,255,627	3.82%
2024-12-11	10.63	11.03	10.61	11.00	11.00	qfq	16,884,468	183,470,396	2.04%
2024-12-10	11.12	11.12	10.70	10.78	10.78	qfq	19,825,664	215,476,962	-1.10%
2024-12-09	10.44	11.16	10.40	10.90	10.90	qfq	22,574,300	245,109,229	3.42%
2024-12-06	10.46	10.78	10.32	10.54	10.54	qfq	19,049,113	201,127,314	1.05%
2024-12-05	10.31	10.52	10.30	10.43	10.43	qfq	16,023,664	166,780,850	0.00%
2024-12-04	10.83	10.83	10.30	10.43	10.43	qfq	24,116,570	254,294,824	-3.96%
2024-12-03	11.94	11.94	10.77	10.86	10.86	qfq	40,967,261	458,608,159	-9.20%
2024-12-02	10.67	11.96	10.36	11.96	11.96	qfq	40,725,671	441,913,284	10.03%
2024-11-29	9.90	10.87	9.84	10.87	10.87	qfq	21,099,529	222,447,212	10.02%
2024-11-28	10.00	10.12	9.85	9.88	9.88	qfq	12,730,387	127,136,968	0.00%
2024-11-27	9.60	9.88	9.30	9.88	9.88	qfq	12,297,700	117,972,790	1.23%
2024-11-26	9.75	10.22	9.68	9.76	9.76	qfq	14,961,813	148,149,810	0.10%
2024-11-25	9.55	9.75	9.34	9.75	9.75	qfq	10,604,120	101,619,146	2.52%
2024-11-22	10.02	10.10	9.46	9.51	9.51	qfq	17,326,065	170,212,957	-5.47%
2024-11-21	10.13	10.40	9.81	10.06	10.06	qfq	29,367,163	297,328,520	-0.40%
2024-11-20	9.10	10.10	9.07	10.10	10.10	qfq	11,439,463	111,365,707	10.02%
2024-11-19	9.06	9.19	8.87	9.18	9.18	qfq	8,817,050	79,734,726	3.38%
2024-11-18	9.46	9.49	8.79	8.88	8.88	qfq	10,147,237	91,144,749	-4.82%
2024-11-15	9.54	9.77	9.30	9.33	9.33	qfq	11,106,700	105,979,108	-3.42%
2024-11-14	9.95	10.09	9.59	9.66	9.66	qfq	14,145,000	139,136,898	-4.17%
2024-11-13	10.30	10.55	9.76	10.08	10.08	qfq	21,210,600	213,256,295	-2.89%
2024-11-12	11.10	11.30	10.19	10.38	10.38	qfq	40,771,274	432,149,170	-6.82%
2024-11-11	11.14	11.14	10.47	11.14	11.14	qfq	31,676,563	344,503,530	9.97%
2024-11-08	9.25	10.13	9.22	10.13	10.13	qfq	12,336,437	121,833,086	9.99%
2024-11-07	8.93	9.25	8.87	9.21	9.21	qfq	9,109,000	83,343,133	2.56%
2024-11-06	9.05	9.22	8.91	8.98	8.98	qfq	10,834,100	97,951,856	-1.75%
2024-11-05	8.98	9.32	8.91	9.14	9.14	qfq	12,946,437	117,588,176	1.44%
2024-11-04	8.57	9.13	8.57	9.01	9.01	qfq	11,115,300	99,260,500	2.74%
2024-11-01	9.46	9.65	8.69	8.77	8.77	qfq	20,828,853	187,509,452	-9.21%
2024-10-31	9.40	9.95	9.36	9.66	9.66	qfq	22,676,963	218,146,140	4.66%
2024-10-30	8.98	9.45	8.98	9.23	9.23	qfq	17,305,137	158,365,832	-0.75%
2024-10-29	10.38	10.38	9.23	9.30	9.30	qfq	36,842,572	359,080,229	-6.44%
2024-10-28	9.25	9.94	9.11	9.94	9.94	qfq	31,883,353	308,036,516	9.96%
2024-10-25	8.90	9.30	8.82	9.04	9.04	qfq	25,528,366	230,812,394	5.85%
2024-10-24	8.40	8.74	8.31	8.54	8.54	qfq	12,049,366	102,507,359	0.35%
2024-10-23	8.37	9.05	8.29	8.51	8.51	qfq	16,418,739	141,520,194	0.35%
2024-10-22	8.20	8.66	8.10	8.48	8.48	qfq	14,097,818	118,418,629	2.79%
2024-10-21	7.99	8.30	7.93	8.25	8.25	qfq	11,672,055	94,963,332	3.25%
2024-10-18	7.81	8.09	7.77	7.99	7.99	qfq	10,503,478	83,577,744	1.91%
2024-10-17	7.92	8.05	7.82	7.84	7.84	qfq	8,303,600	66,088,073	-0.63%
2024-10-16	7.58	7.93	7.53	7.89	7.89	qfq	7,108,400	55,334,164	1.94%
2024-10-15	7.87	8.02	7.70	7.74	7.74	qfq	8,532,000	67,194,306	-1.78%
2024-10-14	7.62	7.89	7.50	7.88	7.88	qfq	8,161,300	63,537,447	3.41%
2024-10-11	7.87	7.96	7.48	7.62	7.62	qfq	8,885,700	68,283,468	-2.81%
2024-10-10	8.00	8.13	7.59	7.84	7.84	qfq	12,043,978	94,720,574	-2.00%
2024-10-09	8.60	8.60	8.00	8.00	8.00	qfq	14,847,700	122,163,208	-10.01%
2024-10-08	9.35	9.36	8.28	8.89	8.89	qfq	30,967,383	273,903,168	3.98%
2024-09-30	8.15	8.65	7.83	8.55	8.55	qfq	28,374,427	233,078,884	7.95%
2024-09-27	7.55	8.15	7.49	7.92	7.92	qfq	26,901,056	208,201,656	2.72%
2024-09-26	7.35	7.88	7.31	7.71	7.71	qfq	25,119,682	191,375,629	3.91%
2024-09-25	7.19	7.47	7.12	7.42	7.42	qfq	23,494,721	171,617,654	3.63%
2024-09-24	7.14	7.19	6.97	7.16	7.16	qfq	17,512,516	124,381,345	0.42%
2024-09-23	7.10	7.30	6.93	7.13	7.13	qfq	18,904,539	134,148,962	0.28%
2024-09-20	7.23	7.36	7.02	7.11	7.11	qfq	24,516,400	175,896,982	0.99%
2024-09-19	6.56	7.04	6.56	7.04	7.04	qfq	9,368,778	65,894,231	10.00%
2024-09-18	6.69	6.69	6.33	6.40	6.40	qfq	5,131,895	33,090,354	-4.48%
2024-09-13	6.76	6.85	6.68	6.70	6.70	qfq	3,990,300	26,982,108	-1.76%
2024-09-12	6.75	7.00	6.75	6.82	6.82	qfq	5,603,900	38,529,422	1.19%
2024-09-11	6.82	6.82	6.66	6.74	6.74	qfq	3,855,184	25,910,660	-1.75%
2024-09-10	6.75	6.88	6.55	6.86	6.86	qfq	5,762,600	38,735,486	2.69%
2024-09-09	6.76	6.80	6.58	6.68	6.68	qfq	4,736,800	31,657,065	-0.45%
2024-09-06	7.00	7.17	6.69	6.71	6.71	qfq	8,548,995	58,866,794	-5.23%
2024-09-05	7.02	7.22	6.92	7.08	7.08	qfq	6,882,800	48,536,142	-0.28%
2024-09-04	7.18	7.19	6.92	7.10	7.10	qfq	8,471,800	59,664,518	-1.93%
2024-09-03	7.15	7.29	7.11	7.24	7.24	qfq	11,026,200	79,628,432	0.98%
2024-09-02	7.13	7.25	7.05	7.17	7.17	qfq	9,264,817	66,449,453	-0.14%
2024-08-30	6.99	7.33	6.94	7.18	7.18	qfq	17,065,600	122,114,484	1.99%
2024-08-29	7.02	7.10	6.86	7.04	7.04	qfq	16,396,700	114,539,757	-1.95%
2024-08-28	6.53	7.18	6.43	7.18	7.18	qfq	10,956,800	76,099,485	9.95%
2024-08-27	6.97	6.98	6.51	6.53	6.53	qfq	7,684,300	51,109,533	-5.91%
2024-08-26	6.80	7.14	6.71	6.94	6.94	qfq	9,884,700	68,336,712	1.17%
2024-08-23	6.70	7.19	6.39	6.86	6.86	qfq	13,232,300	90,178,899	4.41%
2024-08-22	6.69	7.35	6.57	6.57	6.57	qfq	7,674,400	52,894,095	-2.09%
2024-08-21	6.58	6.76	6.57	6.71	6.71	qfq	2,875,700	19,280,391	1.51%
2024-08-20	6.73	6.84	6.60	6.61	6.61	qfq	3,277,300	21,972,643	-1.34%
2024-08-19	6.76	6.87	6.60	6.70	6.70	qfq	2,810,300	18,929,929	-0.89%
2024-08-16	6.84	6.91	6.75	6.76	6.76	qfq	2,512,700	17,162,881	-0.73%
2024-08-15	6.79	6.86	6.63	6.81	6.81	qfq	2,304,500	15,617,499	0.89%
2024-08-14	6.59	6.78	6.59	6.75	6.75	qfq	2,433,400	16,341,876	1.50%
2024-08-13	6.52	6.65	6.46	6.65	6.65	qfq	1,841,200	12,110,541	1.06%
2024-08-12	6.73	6.79	6.54	6.58	6.58	qfq	2,731,200	18,046,188	-3.24%
2024-08-09	6.86	6.97	6.75	6.80	6.80	qfq	2,683,600	18,338,361	0.00%
2024-08-08	6.90	6.98	6.75	6.80	6.80	qfq	3,874,600	26,617,146	-1.16%
2024-08-07	6.90	7.02	6.82	6.88	6.88	qfq	3,538,000	24,533,984	0.88%
2024-08-06	6.78	6.83	6.64	6.82	6.82	qfq	3,337,400	22,533,736	2.71%
2024-08-05	6.76	6.97	6.63	6.64	6.64	qfq	3,679,100	24,928,642	-3.07%
2024-08-02	6.94	7.03	6.76	6.85	6.85	qfq	3,795,400	26,210,621	-2.42%
2024-08-01	7.00	7.25	6.93	7.02	7.02	qfq	7,116,900	50,051,215	-0.14%
2024-07-31	6.81	7.34	6.71	7.03	7.03	qfq	8,197,000	57,315,493	3.23%
2024-07-30	6.85	7.01	6.61	6.81	6.81	qfq	6,024,700	41,047,796	1.79%
2024-07-29	6.53	6.83	6.37	6.69	6.69	qfq	4,771,400	31,607,349	4.04%
2024-07-26	6.19	6.45	6.19	6.43	6.43	qfq	2,633,700	16,786,187	3.88%
2024-07-25	6.22	6.29	6.03	6.19	6.19	qfq	1,729,300	10,656,345	0.00%
2024-07-24	6.25	6.39	6.16	6.19	6.19	qfq	1,686,300	10,536,434	-1.75%
2024-07-23	6.43	6.50	6.28	6.30	6.30	qfq	1,925,900	12,318,172	-2.33%
2024-07-22	6.32	6.48	6.24	6.45	6.45	qfq	2,603,500	16,661,006	2.71%
2024-07-19	6.13	6.34	6.10	6.28	6.28	qfq	2,218,300	13,872,968	1.95%
2024-07-18	6.22	6.28	6.01	6.16	6.16	qfq	2,889,800	17,641,750	-2.22%
2024-07-17	6.50	6.50	6.30	6.30	6.30	qfq	2,015,600	12,808,822	-3.08%
2024-07-16	6.46	6.56	6.41	6.50	6.50	qfq	1,916,000	12,445,411	0.00%
2024-07-15	6.61	6.70	6.40	6.50	6.50	qfq	2,360,400	15,387,402	-1.22%
2024-07-12	6.65	6.67	6.50	6.58	6.58	qfq	2,480,700	16,312,431	-0.90%
2024-07-11	6.33	6.65	6.33	6.64	6.64	qfq	4,252,278	27,834,786	5.06%
2024-07-10	6.40	6.43	6.14	6.32	6.32	qfq	4,258,500	26,839,644	-4.24%
2024-07-09	6.46	6.67	6.30	6.60	6.60	qfq	3,711,200	24,119,117	3.13%
2024-07-08	6.78	6.78	6.36	6.40	6.40	qfq	3,172,500	20,472,072	-4.62%
2024-07-05	6.68	6.75	6.50	6.71	6.71	qfq	2,463,700	16,389,941	0.75%
2024-07-04	6.93	6.98	6.63	6.66	6.66	qfq	3,059,200	20,745,362	-4.03%
2024-07-03	7.20	7.21	6.92	6.94	6.94	qfq	3,189,600	22,339,293	-1.42%
2024-07-02	6.88	7.08	6.88	7.04	7.04	qfq	3,513,000	24,638,950	1.59%
2024-07-01	6.95	7.03	6.76	6.93	6.93	qfq	3,322,500	22,821,505	-0.14%
2024-06-28	6.86	7.05	6.78	6.94	6.94	qfq	4,061,600	28,343,657	1.31%
2024-06-27	6.99	7.02	6.85	6.85	6.85	qfq	3,380,800	23,451,390	-1.01%
2024-06-26	6.58	6.93	6.48	6.92	6.92	qfq	4,727,600	31,745,794	4.22%
2024-06-25	6.57	6.94	6.54	6.64	6.64	qfq	4,874,400	32,503,465	1.84%
2024-06-24	6.76	6.84	6.43	6.52	6.52	qfq	5,128,200	33,651,362	-4.82%
2024-06-21	6.77	6.92	6.60	6.85	6.85	qfq	5,064,900	34,300,619	-0.15%
2024-06-20	7.46	7.50	6.86	6.86	6.86	qfq	8,579,900	61,261,253	-2.97%
2024-06-19	7.03	7.14	6.99	7.07	7.07	qfq	3,784,600	26,754,088	0.28%
2024-06-18	6.89	7.12	6.83	7.05	7.05	qfq	5,804,600	40,856,831	1.29%
2024-06-17	6.84	7.25	6.76	6.96	6.96	qfq	7,825,300	54,599,213	2.20%
2024-06-14	6.89	6.95	6.73	6.81	6.81	qfq	2,677,500	18,186,043	-0.73%
2024-06-13	6.96	7.03	6.80	6.86	6.86	qfq	3,658,000	25,157,670	0.44%
2024-06-12	6.53	6.83	6.51	6.83	6.83	qfq	4,438,000	29,981,408	4.59%
2024-06-11	6.56	6.56	6.25	6.53	6.53	qfq	4,372,900	28,131,396	0.46%
2024-06-07	6.26	6.55	6.26	6.50	6.50	qfq	6,039,100	38,900,683	5.18%
2024-06-06	6.87	6.87	6.13	6.18	6.18	qfq	8,239,500	52,553,488	-8.71%
2024-06-05	6.87	6.92	6.74	6.77	6.77	qfq	4,023,100	27,445,181	-2.73%
2024-06-04	7.15	7.15	6.83	6.96	6.96	qfq	5,497,500	38,135,118	-3.20%
2024-06-03	7.30	7.48	7.10	7.19	7.19	qfq	5,940,100	43,092,346	-4.01%
2024-05-31	7.25	7.78	7.25	7.49	7.49	qfq	6,312,500	47,734,015	1.63%
2024-05-30	7.36	7.47	7.23	7.37	7.37	qfq	3,613,000	26,595,475	-1.07%
2024-05-29	7.42	7.58	7.31	7.45	7.45	qfq	4,969,800	36,871,477	0.68%
2024-05-28	7.62	7.63	7.36	7.40	7.40	qfq	3,802,000	28,434,839	-1.73%
2024-05-27	7.48	7.56	7.26	7.53	7.53	qfq	4,285,700	31,656,274	0.80%
2024-05-24	7.54	7.66	7.43	7.47	7.47	qfq	4,596,600	34,568,438	-0.93%
2024-05-23	7.81	7.90	7.49	7.54	7.54	qfq	6,527,100	49,789,568	-4.44%
2024-05-22	7.86	8.04	7.67	7.89	7.89	qfq	8,993,600	70,859,427	-0.50%
2024-05-21	7.83	8.52	7.70	7.93	7.93	qfq	11,358,500	91,196,798	1.28%
2024-05-20	7.98	8.05	7.76	7.83	7.83	qfq	4,659,200	36,641,071	-1.63%
2024-05-17	7.83	7.96	7.69	7.96	7.96	qfq	3,946,600	31,074,198	1.66%
2024-05-16	7.61	7.90	7.56	7.83	7.83	qfq	4,928,300	38,464,094	3.57%
2024-05-15	7.55	7.72	7.42	7.56	7.56	qfq	3,292,800	25,063,724	0.13%
2024-05-14	7.40	7.61	7.39	7.55	7.55	qfq	4,260,300	32,032,883	2.30%
2024-05-13	7.72	7.72	7.35	7.38	7.38	qfq	5,813,900	43,387,458	-4.40%
2024-05-10	8.12	8.20	7.69	7.72	7.72	qfq	7,126,800	55,670,628	-4.22%
2024-05-09	7.96	8.08	7.95	8.06	8.06	qfq	3,985,000	32,083,318	1.64%
2024-05-08	8.10	8.13	7.90	7.93	7.93	qfq	5,104,670	40,903,973	-2.70%
2024-05-07	8.00	8.19	8.00	8.15	8.15	qfq	5,619,900	45,500,345	1.12%
2024-05-06	8.01	8.13	7.88	8.06	8.06	qfq	6,361,400	50,929,619	2.03%
2024-04-30	8.10	8.25	7.80	7.90	7.90	qfq	6,892,500	54,807,242	-2.71%
2024-04-29	7.83	8.13	7.77	8.12	8.12	qfq	7,425,600	59,227,840	4.24%
2024-04-26	7.69	7.95	7.54	7.79	7.79	qfq	6,496,305	50,471,679	1.17%
2024-04-25	7.48	7.72	7.40	7.70	7.70	qfq	6,449,476	49,032,601	2.39%
2024-04-24	7.23	7.60	7.19	7.52	7.52	qfq	7,317,202	54,544,722	4.01%
2024-04-23	7.21	7.42	7.15	7.23	7.23	qfq	6,655,891	48,505,142	0.98%
2024-04-22	6.99	7.25	6.76	7.16	7.16	qfq	7,177,291	50,687,630	1.13%
2024-04-19	7.14	7.25	7.01	7.08	7.08	qfq	6,227,800	44,229,492	-2.21%
2024-04-18	7.30	7.45	7.03	7.24	7.24	qfq	10,352,800	75,174,228	-0.82%
2024-04-17	6.51	7.34	6.50	7.30	7.30	qfq	12,266,800	87,795,392	5.95%
2024-04-16	6.89	7.33	6.89	6.89	6.89	qfq	5,657,400	39,178,795	-10.05%
2024-04-15	8.20	8.27	7.66	7.66	7.66	qfq	14,357,300	112,112,319	-9.99%
2024-04-12	8.48	8.98	8.48	8.51	8.51	qfq	9,617,115	83,135,763	-0.12%
2024-04-11	8.52	8.78	8.42	8.52	8.52	qfq	11,181,500	96,401,443	-3.18%
2024-04-10	9.32	9.53	8.69	8.80	8.80	qfq	20,477,314	185,670,051	-8.90%
2024-04-09	9.59	10.35	9.59	9.66	9.66	qfq	19,381,860	190,508,548	2.66%
2024-04-08	9.58	9.60	9.23	9.41	9.41	qfq	11,473,100	107,868,298	-1.77%
2024-04-03	9.66	9.76	9.31	9.58	9.58	qfq	14,871,872	141,414,481	-0.83%
2024-04-02	9.89	9.91	9.54	9.66	9.66	qfq	21,753,898	211,032,314	-2.42%
2024-04-01	9.81	10.34	9.80	9.90	9.90	qfq	40,063,501	400,377,746	-2.17%
2024-03-29	9.29	10.12	9.29	10.12	10.12	qfq	44,883,893	449,716,853	10.00%
2024-03-28	9.02	9.34	8.53	9.20	9.20	qfq	19,780,400	180,145,745	0.55%
2024-03-27	9.71	9.71	9.00	9.15	9.15	qfq	28,173,776	260,911,588	-5.77%
2024-03-26	8.92	9.71	8.85	9.71	9.71	qfq	16,675,854	160,694,694	9.97%
2024-03-25	9.10	9.33	8.78	8.83	8.83	qfq	11,371,997	103,108,271	-4.54%
2024-03-22	9.46	9.55	9.18	9.25	9.25	qfq	14,218,112	132,276,239	-4.05%
2024-03-21	9.28	10.01	9.11	9.64	9.64	qfq	22,819,119	215,982,662	3.10%
2024-03-20	9.10	9.44	8.99	9.35	9.35	qfq	18,199,053	168,298,245	4.00%
2024-03-19	9.08	9.15	8.97	8.99	8.99	qfq	13,756,400	124,572,262	0.11%
2024-03-18	8.77	9.10	8.75	8.98	8.98	qfq	16,860,498	150,680,487	3.10%
2024-03-15	8.62	8.71	8.43	8.71	8.71	qfq	9,231,500	79,344,100	0.69%
2024-03-14	8.70	8.76	8.39	8.65	8.65	qfq	10,870,198	93,642,277	-1.14%
2024-03-13	8.60	8.89	8.60	8.75	8.75	qfq	12,493,597	108,975,312	0.11%
2024-03-12	8.49	8.87	8.49	8.74	8.74	qfq	18,668,782	162,260,130	3.07%
2024-03-11	8.37	8.49	8.21	8.48	8.48	qfq	12,231,799	102,644,276	0.24%
2024-03-08	8.36	8.60	8.33	8.46	8.46	qfq	15,656,500	132,525,508	1.68%
2024-03-07	8.73	8.88	8.30	8.32	8.32	qfq	25,242,700	217,032,196	-6.73%
2024-03-06	9.06	9.30	8.70	8.92	8.92	qfq	36,841,725	327,727,040	-5.81%
2024-03-05	11.47	11.47	9.39	9.47	9.47	qfq	53,034,504	536,484,962	-9.20%
2024-03-04	10.43	10.43	10.43	10.43	10.43	qfq	6,501,200	67,807,516	10.02%
2024-03-01	8.80	9.48	8.75	9.48	9.48	qfq	9,937,505	92,176,383	9.98%
2024-02-29	7.50	8.62	7.50	8.62	8.62	qfq	15,591,083	128,744,413	9.95%
2024-02-28	8.66	8.72	7.84	7.84	7.84	qfq	19,731,947	163,125,019	-9.99%
2024-02-27	8.34	8.71	8.34	8.71	8.71	qfq	15,780,396	134,737,469	0.23%
2024-02-26	8.06	8.83	8.06	8.69	8.69	qfq	22,716,379	194,736,153	8.22%
2024-02-23	7.69	8.06	7.62	8.03	8.03	qfq	9,923,500	77,989,464	5.80%
2024-02-22	7.22	7.61	7.22	7.59	7.59	qfq	9,789,883	72,669,397	4.26%
2024-02-21	7.07	7.50	7.06	7.28	7.28	qfq	11,530,500	83,564,837	2.54%
2024-02-20	6.80	7.10	6.60	7.10	7.10	qfq	9,784,355	66,979,969	4.41%
2024-02-19	6.36	6.93	6.36	6.80	6.80	qfq	15,491,922	103,514,352	6.92%
2024-02-08	5.59	6.36	5.22	6.36	6.36	qfq	21,511,544	122,381,971	10.03%
2024-02-07	6.19	6.19	5.62	5.78	5.78	qfq	26,103,100	149,007,973	-7.37%
2024-02-06	6.25	6.46	6.24	6.24	6.24	qfq	12,301,700	77,271,576	-9.96%
2024-02-05	7.72	7.78	6.93	6.93	6.93	qfq	4,858,000	34,470,048	-10.00%
2024-02-02	8.26	8.63	7.51	7.70	7.70	qfq	9,062,200	73,339,342	-5.41%
2024-02-01	8.42	8.45	7.91	8.14	8.14	qfq	7,160,900	58,390,334	-4.57%
2024-01-31	9.16	9.32	8.46	8.53	8.53	qfq	7,865,600	69,102,242	-6.88%
2024-01-30	9.50	9.70	9.16	9.16	9.16	qfq	6,093,000	57,248,779	-5.57%
2024-01-29	10.41	10.41	9.63	9.70	9.70	qfq	5,668,400	55,752,773	-6.01%
2024-01-26	10.43	10.61	10.31	10.32	10.32	qfq	4,469,400	46,773,421	-0.86%
2024-01-25	9.94	10.42	9.70	10.41	10.41	qfq	5,315,302	54,213,019	6.01%
2024-01-24	9.88	9.95	9.37	9.82	9.82	qfq	4,648,700	45,142,157	1.34%
2024-01-23	9.68	9.76	9.49	9.69	9.69	qfq	5,154,500	49,615,342	0.10%
2024-01-22	10.54	10.62	9.62	9.68	9.68	qfq	4,919,500	49,340,614	-7.98%
2024-01-19	10.67	10.85	10.49	10.52	10.52	qfq	3,346,700	35,567,312	-1.22%
2024-01-18	10.85	10.95	10.32	10.65	10.65	qfq	4,934,900	52,187,784	-1.84%
2024-01-17	11.12	11.20	10.84	10.85	10.85	qfq	3,693,700	40,704,166	-2.69%
2024-01-16	11.25	11.26	10.89	11.15	11.15	qfq	3,533,100	39,060,944	0.09%
2024-01-15	11.20	11.36	11.08	11.14	11.14	qfq	3,179,000	35,455,483	-1.07%
2024-01-12	11.36	11.42	11.16	11.26	11.26	qfq	3,209,200	36,229,683	-0.88%
2024-01-11	11.18	11.43	11.10	11.36	11.36	qfq	3,461,400	39,165,979	1.88%
2024-01-10	11.38	11.38	11.08	11.15	11.15	qfq	3,146,000	35,245,971	-2.02%
2024-01-09	11.18	11.51	11.18	11.38	11.38	qfq	3,606,600	41,022,612	1.79%
2024-01-08	11.46	11.55	11.15	11.18	11.18	qfq	3,474,400	39,327,966	-2.44%
2024-01-05	11.80	11.86	11.36	11.46	11.46	qfq	6,176,800	71,461,764	-2.55%
2024-01-04	11.85	11.90	11.75	11.76	11.76	qfq	3,594,700	42,466,817	-0.42%
2024-01-03	12.00	12.08	11.70	11.81	11.81	qfq	4,264,700	50,471,021	-1.58%
2024-01-02	11.77	12.13	11.77	12.00	12.00	qfq	8,421,700	101,247,994	2.21%
2023-12-29	11.37	11.96	11.22	11.74	11.74	qfq	7,363,700	86,161,277	3.89%
2023-12-28	11.03	11.39	10.96	11.30	11.30	qfq	5,626,500	63,171,818	2.08%
2023-12-27	10.93	11.13	10.89	11.07	11.07	qfq	4,178,300	46,104,618	1.37%
2023-12-26	11.04	11.22	10.80	10.92	10.92	qfq	5,605,800	61,171,876	-1.09%
2023-12-25	11.30	11.34	10.94	11.04	11.04	qfq	8,319,250	92,179,547	-2.21%
2023-12-22	11.47	11.62	11.27	11.29	11.29	qfq	6,212,000	70,953,897	-1.91%
2023-12-21	11.40	11.59	11.19	11.51	11.51	qfq	7,673,800	87,294,010	-0.52%
2023-12-20	11.59	11.88	11.45	11.57	11.57	qfq	7,548,200	88,182,211	-0.17%
2023-12-19	11.62	11.70	11.42	11.59	11.59	qfq	5,521,120	63,677,930	-0.09%
2023-12-18	11.71	11.87	11.56	11.60	11.60	qfq	7,528,500	87,934,936	-0.68%
2023-12-15	11.99	12.05	11.64	11.68	11.68	qfq	8,417,000	98,637,355	-2.26%
2023-12-14	12.21	12.27	11.81	11.95	11.95	qfq	10,951,200	131,549,366	-1.48%
2023-12-13	12.23	12.42	12.05	12.13	12.13	qfq	13,275,200	162,027,065	-1.14%
2023-12-12	11.75	12.52	11.66	12.27	12.27	qfq	22,765,820	277,191,160	4.69%
2023-12-11	11.52	11.78	11.51	11.72	11.72	qfq	11,471,100	133,629,076	0.26%
2023-12-08	12.13	12.27	11.60	11.69	11.69	qfq	21,732,244	257,566,654	-3.94%
2023-12-07	12.31	12.45	12.11	12.17	12.17	qfq	14,486,684	177,622,150	-0.90%
2023-12-06	12.28	12.91	12.15	12.28	12.28	qfq	19,714,844	246,316,620	-2.00%
2023-12-05	12.99	13.16	12.40	12.53	12.53	qfq	27,574,644	349,288,501	-5.43%
2023-12-04	14.50	14.80	13.18	13.25	13.25	qfq	34,477,527	468,252,957	-4.95%
2023-12-01	15.07	15.32	13.65	13.94	13.94	qfq	44,841,411	636,619,448	-4.78%
2023-11-30	13.55	14.64	13.55	14.64	14.64	qfq	30,671,327	439,030,255	9.99%
2023-11-29	13.72	13.72	13.08	13.31	13.31	qfq	41,198,852	548,701,472	-4.18%
2023-11-28	12.53	13.89	12.23	13.89	13.89	qfq	27,507,078	364,501,482	9.98%
2023-11-27	13.43	14.32	12.59	12.63	12.63	qfq	49,610,920	657,872,669	-5.04%
2023-11-24	12.10	13.30	11.90	13.30	13.30	qfq	22,922,957	296,714,022	10.01%
2023-11-23	11.55	12.72	11.48	12.09	12.09	qfq	22,083,195	267,949,965	4.58%
2023-11-22	11.70	11.92	11.53	11.56	11.56	qfq	5,816,300	67,849,392	-2.12%
2023-11-21	11.89	12.00	11.76	11.81	11.81	qfq	4,965,500	58,889,768	-0.67%
2023-11-20	11.72	11.98	11.64	11.89	11.89	qfq	6,024,400	71,307,610	1.28%
2023-11-17	11.60	11.76	11.51	11.74	11.74	qfq	4,289,800	49,948,311	1.21%
2023-11-16	11.68	11.75	11.58	11.60	11.60	qfq	3,985,100	46,400,684	-0.68%
2023-11-15	11.84	11.90	11.55	11.68	11.68	qfq	6,711,237	78,336,577	0.69%
2023-11-14	11.63	11.65	11.46	11.60	11.60	qfq	7,263,568	83,999,904	-0.43%
2023-11-13	11.32	11.74	11.30	11.65	11.65	qfq	10,319,400	119,497,441	3.46%
2023-11-10	11.20	11.48	11.12	11.26	11.26	qfq	5,870,500	66,368,468	0.09%
2023-11-09	11.45	11.53	11.15	11.25	11.25	qfq	5,512,300	62,142,135	-1.75%
2023-11-08	11.43	11.58	11.31	11.45	11.45	qfq	7,834,500	89,653,521	0.79%
2023-11-07	11.36	11.40	11.19	11.36	11.36	qfq	7,536,200	85,235,446	0.71%
2023-11-06	11.12	11.35	11.12	11.28	11.28	qfq	9,820,368	110,392,224	0.80%
2023-11-03	10.79	11.50	10.74	11.19	11.19	qfq	11,642,768	129,797,777	4.09%
2023-11-02	11.01	11.13	10.70	10.75	10.75	qfq	6,233,100	67,854,909	-2.63%
2023-11-01	10.96	11.21	10.90	11.04	11.04	qfq	5,977,850	66,199,458	0.09%
2023-10-31	11.05	11.34	10.92	11.03	11.03	qfq	7,956,800	88,477,680	-0.18%
2023-10-30	10.83	11.16	10.64	11.05	11.05	qfq	7,023,364	76,842,725	1.38%
2023-10-27	11.12	11.17	10.63	10.90	10.90	qfq	10,374,700	112,510,482	-1.98%
2023-10-26	10.82	11.27	10.75	11.12	11.12	qfq	11,837,905	130,367,568	2.68%
2023-10-25	10.80	10.98	10.70	10.83	10.83	qfq	7,832,400	84,779,780	-0.73%
2023-10-24	10.32	11.00	10.28	10.91	10.91	qfq	11,541,497	123,916,137	4.40%
2023-10-23	10.47	10.78	10.42	10.45	10.45	qfq	6,740,000	71,174,421	-1.04%
2023-10-20	10.63	10.90	10.50	10.56	10.56	qfq	7,499,900	80,068,528	-1.86%
2023-10-19	10.87	11.08	10.70	10.76	10.76	qfq	8,037,113	87,413,638	-1.47%
2023-10-18	11.35	11.45	10.89	10.92	10.92	qfq	9,826,200	108,671,774	-1.36%
2023-10-17	11.20	11.28	10.98	11.07	11.07	qfq	8,250,500	91,412,223	-0.63%
2023-10-16	11.40	11.46	11.07	11.14	11.14	qfq	12,417,720	139,181,452	-2.45%
2023-10-13	11.40	11.59	11.28	11.42	11.42	qfq	11,932,724	136,794,272	0.44%
2023-10-12	11.18	11.62	11.04	11.37	11.37	qfq	17,423,852	198,141,773	1.97%
2023-10-11	11.46	11.48	11.04	11.15	11.15	qfq	13,446,334	149,979,618	-1.76%
2023-10-10	11.01	11.52	10.99	11.35	11.35	qfq	17,730,000	201,305,937	1.98%
2023-10-09	10.81	11.27	10.81	11.13	11.13	qfq	22,366,295	248,356,805	3.44%
2023-09-28	10.31	11.00	10.31	10.76	10.76	qfq	26,946,794	288,659,731	3.46%
2023-09-27	10.53	10.83	10.38	10.40	10.40	qfq	37,520,749	397,205,989	-9.72%
2023-09-26	12.30	12.78	11.52	11.52	11.52	qfq	45,740,949	547,374,246	-10.00%
2023-09-25	12.80	12.80	11.64	12.80	12.80	qfq	48,921,691	597,100,832	9.97%
2023-09-22	10.82	11.64	10.77	11.64	11.64	qfq	16,089,100	184,969,483	10.02%
2023-09-21	10.29	11.00	10.27	10.58	10.58	qfq	14,958,200	159,724,385	2.32%
2023-09-20	10.38	10.53	10.28	10.34	10.34	qfq	8,923,600	92,789,929	-0.67%
2023-09-19	10.32	10.67	10.01	10.41	10.41	qfq	18,352,078	190,841,736	0.87%
2023-09-18	10.03	10.48	9.91	10.32	10.32	qfq	13,816,900	141,608,269	0.88%
2023-09-15	10.40	10.58	10.15	10.23	10.23	qfq	18,872,700	194,581,744	-4.39%
2023-09-14	10.84	11.20	10.42	10.70	10.70	qfq	27,415,300	297,042,454	2.39%
2023-09-13	10.51	10.63	10.25	10.45	10.45	qfq	18,926,345	196,987,386	-3.42%
2023-09-12	10.62	11.18	10.62	10.82	10.82	qfq	26,915,667	291,970,298	-0.73%
2023-09-11	11.55	11.83	10.90	10.90	10.90	qfq	48,347,739	552,715,067	-2.94%
2023-09-08	10.10	11.23	10.10	11.23	11.23	qfq	12,152,100	134,091,856	9.99%
2023-09-07	10.58	11.20	10.21	10.21	10.21	qfq	16,759,900	178,081,464	-1.64%
2023-09-06	10.07	10.48	9.96	10.38	10.38	qfq	8,890,500	91,411,852	2.98%
2023-09-05	10.08	10.43	9.97	10.08	10.08	qfq	8,544,300	86,863,258	1.10%
2023-09-04	9.88	9.99	9.85	9.97	9.97	qfq	2,852,800	28,376,317	1.53%
2023-09-01	9.95	9.99	9.78	9.82	9.82	qfq	2,399,300	23,606,081	-0.81%
2023-08-31	9.91	10.01	9.81	9.90	9.90	qfq	3,433,300	34,057,809	-0.10%
2023-08-30	9.81	10.03	9.75	9.91	9.91	qfq	6,630,459	65,909,186	1.23%
2023-08-29	9.35	9.90	9.18	9.79	9.79	qfq	7,068,559	68,629,623	6.30%
2023-08-28	9.54	9.67	9.17	9.21	9.21	qfq	3,799,832	35,768,682	1.43%
2023-08-25	9.39	9.45	9.07	9.08	9.08	qfq	3,345,624	30,789,130	-3.71%
2023-08-24	9.72	9.79	9.43	9.43	9.43	qfq	3,651,198	34,893,147	-2.98%
2023-08-23	9.76	9.82	9.65	9.72	9.72	qfq	4,011,500	39,067,084	0.00%
2023-08-22	9.70	9.78	9.51	9.72	9.72	qfq	4,549,700	44,084,556	1.25%
2023-08-21	9.70	9.85	9.57	9.60	9.60	qfq	2,964,195	28,745,923	-0.10%
2023-08-18	9.63	9.90	9.60	9.61	9.61	qfq	3,566,534	34,752,936	-0.21%
2023-08-17	9.42	9.65	9.32	9.63	9.63	qfq	2,522,400	24,055,218	2.34%
2023-08-16	9.47	9.53	9.36	9.41	9.41	qfq	2,019,900	19,064,854	-0.95%
2023-08-15	9.55	9.61	9.45	9.50	9.50	qfq	1,833,895	17,444,357	-1.04%
2023-08-14	9.53	9.61	9.45	9.60	9.60	qfq	2,293,000	21,870,030	1.05%
2023-08-11	9.66	9.68	9.50	9.50	9.50	qfq	2,254,500	21,610,974	-1.55%
2023-08-10	9.65	9.72	9.58	9.65	9.65	qfq	1,702,200	16,422,607	-0.10%
2023-08-09	9.75	9.79	9.63	9.66	9.66	qfq	2,020,000	19,602,857	-0.92%
2023-08-08	9.88	9.89	9.71	9.75	9.75	qfq	2,177,600	21,272,943	-1.22%
2023-08-07	9.79	9.91	9.72	9.87	9.87	qfq	2,855,800	28,078,028	0.82%
2023-08-04	9.65	9.86	9.65	9.79	9.79	qfq	3,270,100	32,005,574	1.56%
2023-08-03	9.77	9.83	9.59	9.64	9.64	qfq	3,455,625	33,405,709	-1.53%
2023-08-02	9.60	9.82	9.56	9.79	9.79	qfq	4,513,400	43,879,895	1.56%
2023-08-01	9.97	10.03	9.54	9.64	9.64	qfq	7,001,334	67,966,864	-3.60%
2023-07-31	10.00	10.09	9.97	10.00	10.00	qfq	3,349,500	33,563,066	0.00%
2023-07-28	9.94	10.09	9.84	10.00	10.00	qfq	3,724,625	37,108,408	1.42%
2023-07-27	9.81	10.04	9.80	9.86	9.86	qfq	3,605,800	35,755,241	0.51%
2023-07-26	10.08	10.10	9.81	9.81	9.81	qfq	5,250,400	51,934,945	-2.97%
2023-07-25	10.00	10.15	9.95	10.11	10.11	qfq	4,226,500	42,593,610	1.30%
2023-07-24	9.91	10.09	9.84	9.98	9.98	qfq	3,449,500	34,391,539	0.00%
2023-07-21	9.95	10.07	9.81	9.98	9.98	qfq	4,247,809	42,345,433	1.01%
2023-07-20	9.98	10.10	9.86	9.88	9.88	qfq	4,722,200	47,078,344	-1.00%
2023-07-19	10.16	10.26	9.95	9.98	9.98	qfq	4,361,000	43,639,202	-1.09%
2023-07-18	10.32	10.37	9.94	10.09	10.09	qfq	7,800,500	78,520,230	-2.79%