SECURITY DETAIL · RAW DATA

力源信息300184.SZ

ASZSECNYSTOCK

最近收盘价11.522026-07-17

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）92,798,395

成交额（元）1,115,258,850

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 0 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
最近三年无公司行动记录

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	12.68	12.78	11.40	11.52	11.52	qfq	92,798,395	1,115,258,850	-10.28%
2026-07-16	13.09	13.50	12.68	12.84	12.84	qfq	83,449,938	1,084,755,803	-4.54%
2026-07-15	15.01	15.26	13.34	13.45	13.45	qfq	109,120,009	1,528,426,547	-8.81%
2026-07-14	14.88	15.04	13.76	14.75	14.75	qfq	106,991,110	1,553,190,592	0.41%
2026-07-13	16.44	16.89	14.57	14.69	14.69	qfq	134,575,848	2,094,924,295	-12.72%
2026-07-10	15.63	18.30	15.58	16.83	16.83	qfq	209,027,556	3,621,264,289	8.02%
2026-07-09	15.35	15.62	14.68	15.58	15.58	qfq	82,943,026	1,265,084,452	3.52%
2026-07-08	15.63	16.00	14.52	15.05	15.05	qfq	97,000,816	1,465,550,712	-5.05%
2026-07-07	15.92	16.22	15.50	15.85	15.85	qfq	75,860,040	1,204,296,868	-0.38%
2026-07-06	16.10	16.49	15.50	15.91	15.91	qfq	83,658,323	1,337,784,636	1.14%
2026-07-03	16.16	16.44	15.70	15.73	15.73	qfq	86,705,325	1,386,837,377	-3.56%
2026-07-02	16.10	17.33	15.50	16.31	16.31	qfq	110,690,477	1,815,281,111	-3.20%
2026-07-01	17.55	18.10	16.68	16.85	16.85	qfq	124,263,526	2,155,465,691	-3.99%
2026-06-30	16.66	17.60	16.28	17.55	17.55	qfq	104,978,452	1,801,382,211	4.90%
2026-06-29	17.35	17.92	16.09	16.73	16.73	qfq	123,425,538	2,086,074,651	-3.13%
2026-06-26	17.76	18.06	17.03	17.27	17.27	qfq	123,365,071	2,162,336,606	-4.95%
2026-06-25	17.55	18.48	17.18	18.17	18.17	qfq	190,081,820	3,397,321,973	5.21%
2026-06-24	16.80	17.41	16.56	17.27	17.27	qfq	117,220,611	2,006,793,539	1.17%
2026-06-23	16.85	17.66	16.57	17.07	17.07	qfq	106,955,673	1,833,762,296	0.12%
2026-06-22	17.40	17.48	16.47	17.05	17.05	qfq	123,112,254	2,084,649,529	-0.76%
2026-06-18	17.06	17.44	16.80	17.18	17.18	qfq	114,919,900	1,971,999,328	1.60%
2026-06-17	15.81	17.00	15.81	16.91	16.91	qfq	126,531,195	2,107,683,783	3.87%
2026-06-16	15.80	16.78	15.69	16.28	16.28	qfq	136,130,123	2,228,073,150	3.04%
2026-06-15	14.62	15.85	14.62	15.80	15.80	qfq	156,342,862	2,400,129,934	11.19%
2026-06-12	15.56	15.97	14.14	14.21	14.21	qfq	139,530,634	2,078,895,795	-5.08%
2026-06-11	15.51	15.68	14.78	14.97	14.97	qfq	111,094,701	1,677,921,417	-3.85%
2026-06-10	16.20	16.26	15.33	15.57	15.57	qfq	112,583,378	1,770,633,397	-6.32%
2026-06-09	16.25	17.14	15.90	16.62	16.62	qfq	139,327,451	2,292,550,286	6.27%
2026-06-08	15.79	16.59	15.45	15.64	15.64	qfq	137,261,424	2,193,030,368	-8.00%
2026-06-05	17.61	17.81	16.88	17.00	17.00	qfq	168,356,467	2,917,647,751	-6.28%
2026-06-04	17.65	18.59	17.61	18.14	18.14	qfq	168,006,427	3,061,236,854	1.74%
2026-06-03	18.27	18.73	17.51	17.83	17.83	qfq	213,837,351	3,877,211,673	-2.35%
2026-06-02	15.99	19.03	15.99	18.26	18.26	qfq	290,991,430	5,115,928,104	15.13%
2026-06-01	16.20	16.88	15.79	15.86	15.86	qfq	153,566,587	2,499,000,909	-3.82%
2026-05-29	17.32	18.40	16.23	16.49	16.49	qfq	234,487,145	4,039,439,851	-3.79%
2026-05-28	15.11	17.53	15.11	17.14	17.14	qfq	200,425,035	3,246,584,224	13.81%
2026-05-27	16.00	16.17	14.94	15.06	15.06	qfq	123,528,052	1,909,866,535	-4.44%
2026-05-26	16.16	16.21	15.42	15.76	15.76	qfq	135,399,023	2,125,534,762	-4.31%
2026-05-25	14.90	16.95	14.90	16.47	16.47	qfq	193,818,090	3,130,275,320	12.19%
2026-05-22	14.40	14.76	14.28	14.68	14.68	qfq	82,857,008	1,206,355,251	3.82%
2026-05-21	15.53	15.63	14.13	14.14	14.14	qfq	140,511,034	2,086,715,368	-7.88%
2026-05-20	15.20	16.07	15.11	15.35	15.35	qfq	135,050,031	2,104,805,809	1.52%
2026-05-19	14.95	15.14	14.48	15.12	15.12	qfq	116,062,445	1,731,593,779	2.93%
2026-05-18	14.40	15.10	14.36	14.69	14.69	qfq	100,095,836	1,477,158,680	3.74%
2026-05-15	14.57	14.92	13.98	14.16	14.16	qfq	93,302,775	1,338,605,182	-2.75%
2026-05-14	14.98	15.30	14.56	14.56	14.56	qfq	84,746,532	1,253,367,237	-2.74%
2026-05-13	14.36	15.18	14.31	14.97	14.97	qfq	89,918,669	1,338,919,167	2.39%
2026-05-12	14.92	15.08	14.47	14.62	14.62	qfq	95,131,782	1,400,749,782	-2.66%
2026-05-11	15.17	15.75	14.93	15.02	15.02	qfq	143,032,953	2,184,881,888	0.74%
2026-05-08	14.82	15.11	14.73	14.91	14.91	qfq	126,319,546	1,885,747,783	-1.65%
2026-05-07	13.88	15.59	13.86	15.16	15.16	qfq	193,898,024	2,875,161,254	9.06%
2026-05-06	13.81	14.18	13.60	13.90	13.90	qfq	164,608,683	2,295,126,881	4.12%
2026-04-30	13.13	13.68	13.05	13.35	13.35	qfq	142,324,023	1,905,003,703	1.29%
2026-04-29	13.02	13.22	12.94	13.18	13.18	qfq	93,029,516	1,220,086,062	-0.45%
2026-04-28	13.50	13.50	12.99	13.24	13.24	qfq	121,665,019	1,604,604,278	-2.07%
2026-04-27	13.60	13.65	13.32	13.52	13.52	qfq	169,716,975	2,283,461,854	-1.31%
2026-04-24	12.99	13.71	12.69	13.70	13.70	qfq	195,235,271	2,598,337,158	4.82%
2026-04-23	13.38	13.62	12.98	13.07	13.07	qfq	135,183,534	1,784,460,779	-3.11%
2026-04-22	12.60	13.64	12.58	13.49	13.49	qfq	189,715,756	2,504,973,044	6.81%
2026-04-21	12.85	12.95	12.47	12.63	12.63	qfq	137,582,987	1,740,392,664	-2.47%
2026-04-20	13.18	13.48	12.84	12.95	12.95	qfq	258,349,844	3,379,305,189	2.53%
2026-04-17	11.93	12.69	11.86	12.63	12.63	qfq	186,084,699	2,318,419,787	5.87%
2026-04-16	11.50	11.97	11.45	11.93	11.93	qfq	107,378,918	1,266,513,643	4.19%
2026-04-15	11.72	11.75	11.40	11.45	11.45	qfq	73,835,946	852,122,347	-2.30%
2026-04-14	11.80	11.91	11.56	11.72	11.72	qfq	116,625,400	1,369,497,938	1.38%
2026-04-13	11.27	11.65	11.27	11.56	11.56	qfq	60,976,639	703,103,316	1.67%
2026-04-10	11.67	11.79	11.36	11.37	11.37	qfq	70,016,199	808,673,357	-1.64%
2026-04-09	11.56	11.69	11.48	11.56	11.56	qfq	93,381,601	1,081,143,681	-0.69%
2026-04-08	10.77	11.68	10.77	11.64	11.64	qfq	173,011,921	1,963,971,663	11.28%
2026-04-07	10.40	10.80	10.39	10.46	10.46	qfq	39,993,166	422,324,809	1.16%
2026-04-03	10.58	10.65	10.31	10.34	10.34	qfq	44,914,907	469,062,896	-1.52%
2026-04-02	11.20	11.22	10.42	10.50	10.50	qfq	73,923,220	793,587,650	-5.06%
2026-04-01	11.19	11.42	10.85	11.06	11.06	qfq	80,615,751	897,678,701	2.41%
2026-03-31	11.13	11.21	10.80	10.80	10.80	qfq	56,807,624	623,215,983	-3.49%
2026-03-30	10.88	11.25	10.52	11.19	11.19	qfq	77,698,025	849,756,552	1.73%
2026-03-27	10.66	11.23	10.52	11.00	11.00	qfq	64,565,862	701,775,150	0.55%
2026-03-26	11.25	11.27	10.86	10.94	10.94	qfq	62,965,287	695,743,665	-3.78%
2026-03-25	11.05	11.44	10.95	11.37	11.37	qfq	93,905,134	1,059,869,687	3.08%
2026-03-24	10.76	11.10	10.32	11.03	11.03	qfq	86,570,158	927,853,938	4.45%
2026-03-23	10.63	11.10	10.41	10.56	10.56	qfq	76,897,557	823,289,602	-4.61%
2026-03-20	11.56	11.60	11.05	11.07	11.07	qfq	90,931,833	1,030,062,938	-4.32%
2026-03-19	11.28	11.74	11.28	11.57	11.57	qfq	107,100,889	1,238,080,564	-0.60%
2026-03-18	11.15	11.80	11.11	11.64	11.64	qfq	163,571,503	1,892,557,966	5.72%
2026-03-17	11.25	11.25	11.00	11.01	11.01	qfq	60,465,087	673,137,271	-2.22%
2026-03-16	10.67	11.26	10.62	11.26	11.26	qfq	79,059,938	873,279,700	5.53%
2026-03-13	10.90	11.01	10.65	10.67	10.67	qfq	37,078,317	401,498,251	-2.11%
2026-03-12	11.01	11.16	10.86	10.90	10.90	qfq	45,197,855	496,453,307	-2.33%
2026-03-11	10.98	11.40	10.87	11.16	11.16	qfq	73,329,738	814,760,182	1.64%
2026-03-10	10.98	11.10	10.87	10.98	10.98	qfq	38,930,948	428,018,234	1.10%
2026-03-09	10.60	10.89	10.38	10.86	10.86	qfq	44,689,624	472,255,920	0.00%
2026-03-06	10.54	10.95	10.50	10.86	10.86	qfq	40,430,485	436,640,062	2.74%
2026-03-05	10.48	10.76	10.48	10.57	10.57	qfq	41,376,980	439,766,473	2.92%
2026-03-04	10.14	10.52	10.08	10.27	10.27	qfq	31,502,698	325,377,421	0.10%
2026-03-03	11.04	11.10	10.26	10.26	10.26	qfq	63,186,351	668,986,967	-6.90%
2026-03-02	11.00	11.14	10.92	11.02	11.02	qfq	61,443,516	677,942,399	-3.42%
2026-02-27	11.39	11.58	11.17	11.41	11.41	qfq	95,975,404	1,089,210,275	1.97%
2026-02-26	11.00	11.24	10.97	11.19	11.19	qfq	51,376,800	571,087,751	1.73%
2026-02-25	11.00	11.09	10.96	11.00	11.00	qfq	36,302,604	399,981,024	-0.27%
2026-02-24	10.97	11.14	10.90	11.03	11.03	qfq	45,923,393	506,568,140	1.29%
2026-02-13	10.90	11.06	10.74	10.89	10.89	qfq	58,225,811	636,459,237	0.83%
2026-02-12	10.58	10.87	10.54	10.80	10.80	qfq	34,118,471	366,064,660	2.56%
2026-02-11	10.69	10.75	10.51	10.53	10.53	qfq	20,919,019	222,653,462	-1.77%
2026-02-10	10.71	10.80	10.66	10.72	10.72	qfq	24,662,535	264,734,956	0.19%
2026-02-09	10.65	10.76	10.60	10.70	10.70	qfq	28,200,876	301,662,429	2.10%
2026-02-06	10.43	10.59	10.33	10.48	10.48	qfq	25,938,532	271,873,400	-0.47%
2026-02-05	10.67	10.69	10.45	10.53	10.53	qfq	38,329,727	404,001,682	-2.50%
2026-02-04	10.85	10.88	10.60	10.80	10.80	qfq	41,455,340	443,990,280	-0.92%
2026-02-03	10.75	10.94	10.70	10.90	10.90	qfq	46,025,623	499,200,071	3.32%
2026-02-02	10.92	11.07	10.54	10.55	10.55	qfq	48,855,278	525,726,870	-4.87%
2026-01-30	10.86	11.20	10.76	11.09	11.09	qfq	61,510,149	677,322,621	1.19%
2026-01-29	11.03	11.25	10.93	10.96	10.96	qfq	62,223,386	689,979,786	-1.70%
2026-01-28	10.98	11.26	10.98	11.15	11.15	qfq	82,647,389	922,049,872	2.29%
2026-01-27	10.76	10.95	10.44	10.90	10.90	qfq	49,561,039	531,694,000	0.65%
2026-01-26	11.01	11.19	10.67	10.83	10.83	qfq	59,445,675	646,806,097	-2.87%
2026-01-23	11.00	11.21	10.90	11.15	11.15	qfq	69,345,674	766,501,193	0.63%
2026-01-22	11.28	11.50	11.03	11.08	11.08	qfq	95,000,094	1,066,814,016	1.09%
2026-01-21	10.84	11.06	10.81	10.96	10.96	qfq	62,281,344	682,843,848	0.18%
2026-01-20	10.75	11.08	10.73	10.94	10.94	qfq	62,973,746	687,816,709	1.20%
2026-01-19	11.00	11.00	10.76	10.81	10.81	qfq	49,661,619	539,789,975	-0.83%
2026-01-16	10.70	10.99	10.58	10.90	10.90	qfq	72,827,120	787,701,362	2.54%
2026-01-15	10.64	10.70	10.45	10.63	10.63	qfq	35,926,991	379,497,159	-0.28%
2026-01-14	10.60	10.90	10.46	10.66	10.66	qfq	61,677,122	659,312,534	1.33%
2026-01-13	11.00	11.02	10.48	10.52	10.52	qfq	62,845,085	670,532,751	-3.93%
2026-01-12	10.50	10.97	10.49	10.95	10.95	qfq	78,269,524	841,784,917	4.58%
2026-01-09	10.37	10.54	10.30	10.47	10.47	qfq	50,580,706	528,614,704	0.67%
2026-01-08	10.31	10.44	10.25	10.40	10.40	qfq	50,603,057	525,061,396	0.39%
2026-01-07	10.69	10.82	10.35	10.36	10.36	qfq	90,543,504	955,637,262	0.29%
2026-01-06	10.23	10.34	10.19	10.33	10.33	qfq	41,373,225	425,654,173	1.18%
2026-01-05	10.07	10.21	10.03	10.21	10.21	qfq	35,069,323	355,797,656	2.20%
2025-12-31	10.04	10.18	9.93	9.99	9.99	qfq	24,760,157	248,003,804	0.20%
2025-12-30	9.91	10.05	9.90	9.97	9.97	qfq	18,110,915	181,045,295	0.00%
2025-12-29	10.02	10.12	9.94	9.97	9.97	qfq	19,479,056	195,053,035	-0.80%
2025-12-26	10.02	10.13	9.97	10.05	10.05	qfq	24,129,235	242,794,073	0.30%
2025-12-25	10.05	10.10	9.97	10.02	10.02	qfq	20,054,921	201,063,947	-0.10%
2025-12-24	9.82	10.09	9.81	10.03	10.03	qfq	29,518,485	294,531,379	2.56%
2025-12-23	9.89	9.90	9.74	9.78	9.78	qfq	15,764,260	154,543,328	-1.31%
2025-12-22	9.86	9.98	9.81	9.91	9.91	qfq	20,073,415	199,361,117	1.02%
2025-12-19	9.78	9.89	9.76	9.81	9.81	qfq	20,831,208	204,731,780	1.13%
2025-12-18	9.63	9.86	9.60	9.70	9.70	qfq	18,097,680	176,695,591	-0.21%
2025-12-17	9.63	9.75	9.45	9.72	9.72	qfq	22,034,219	211,473,141	1.04%
2025-12-16	9.72	9.77	9.55	9.62	9.62	qfq	19,937,343	192,093,495	-1.23%
2025-12-15	9.90	9.96	9.71	9.74	9.74	qfq	23,838,550	234,009,418	-2.31%
2025-12-12	9.95	10.08	9.86	9.97	9.97	qfq	19,095,625	190,679,779	0.40%
2025-12-11	10.16	10.19	9.92	9.93	9.93	qfq	20,790,893	208,015,099	-2.07%
2025-12-10	10.12	10.21	10.05	10.14	10.14	qfq	19,495,340	196,960,621	-0.29%
2025-12-09	10.22	10.32	10.17	10.17	10.17	qfq	19,267,252	197,128,703	-0.88%
2025-12-08	10.16	10.33	10.13	10.26	10.26	qfq	29,152,512	299,543,322	1.18%
2025-12-05	9.97	10.16	9.85	10.14	10.14	qfq	22,012,579	220,966,669	1.71%
2025-12-04	9.96	10.04	9.82	9.97	9.97	qfq	19,160,689	190,364,620	0.20%
2025-12-03	10.16	10.21	9.93	9.95	9.95	qfq	25,489,674	254,988,142	-2.16%
2025-12-02	10.28	10.30	10.16	10.17	10.17	qfq	19,471,737	198,440,708	-1.55%
2025-12-01	10.17	10.36	10.11	10.33	10.33	qfq	27,403,889	281,744,306	1.97%
2025-11-28	10.06	10.14	10.00	10.13	10.13	qfq	18,277,647	184,387,184	0.50%
2025-11-27	10.03	10.26	10.02	10.08	10.08	qfq	22,225,564	225,749,977	0.20%
2025-11-26	10.16	10.28	10.02	10.06	10.06	qfq	24,606,981	249,624,748	-1.47%
2025-11-25	10.17	10.50	10.11	10.21	10.21	qfq	36,954,330	380,972,407	1.29%
2025-11-24	9.91	10.13	9.85	10.08	10.08	qfq	30,646,424	306,207,686	2.34%
2025-11-21	10.19	10.27	9.85	9.85	9.85	qfq	43,779,281	438,369,298	-4.92%
2025-11-20	10.54	10.63	10.35	10.36	10.36	qfq	26,492,000	277,014,551	-0.96%
2025-11-19	10.76	10.82	10.42	10.46	10.46	qfq	49,510,276	524,179,631	-4.12%
2025-11-18	10.66	11.30	10.61	10.91	10.91	qfq	69,377,117	760,886,112	1.77%
2025-11-17	10.58	10.80	10.58	10.72	10.72	qfq	29,441,066	314,744,690	1.32%
2025-11-14	10.80	10.93	10.58	10.58	10.58	qfq	46,277,824	495,919,833	-3.56%
2025-11-13	10.88	11.16	10.86	10.97	10.97	qfq	43,422,996	479,942,486	0.09%
2025-11-12	10.88	11.14	10.62	10.96	10.96	qfq	44,367,180	483,431,118	0.09%
2025-11-11	11.28	11.29	10.94	10.95	10.95	qfq	46,811,163	520,384,260	-2.67%
2025-11-10	11.10	11.37	11.07	11.25	11.25	qfq	53,579,246	600,523,929	2.09%
2025-11-07	11.26	11.26	11.00	11.02	11.02	qfq	51,519,521	570,713,127	-3.08%
2025-11-06	11.14	11.39	11.01	11.37	11.37	qfq	51,487,414	575,997,321	2.80%
2025-11-05	10.90	11.12	10.85	11.06	11.06	qfq	31,761,107	349,059,109	-0.36%
2025-11-04	11.25	11.28	11.02	11.10	11.10	qfq	32,212,599	358,312,596	-2.03%
2025-11-03	11.20	11.38	10.95	11.33	11.33	qfq	52,199,535	583,000,192	1.16%
2025-10-31	11.21	11.33	11.11	11.20	11.20	qfq	45,590,024	511,006,322	-0.71%
2025-10-30	11.41	11.68	11.24	11.28	11.28	qfq	78,436,579	897,417,873	0.00%
2025-10-29	11.23	11.38	11.17	11.28	11.28	qfq	45,367,300	510,426,174	0.53%
2025-10-28	11.20	11.37	11.12	11.22	11.22	qfq	45,615,037	513,452,968	-0.62%
2025-10-27	11.31	11.48	11.16	11.29	11.29	qfq	68,073,260	770,133,887	1.99%
2025-10-24	10.86	11.18	10.86	11.07	11.07	qfq	64,609,414	715,972,454	2.31%
2025-10-23	10.70	10.84	10.60	10.82	10.82	qfq	37,896,633	405,161,517	-0.18%
2025-10-22	10.80	10.94	10.66	10.84	10.84	qfq	40,496,629	437,005,971	0.09%
2025-10-21	10.50	10.89	10.45	10.83	10.83	qfq	53,058,612	569,838,383	3.34%
2025-10-20	10.60	10.66	10.41	10.48	10.48	qfq	35,332,597	371,397,801	1.26%
2025-10-17	10.97	11.03	10.31	10.35	10.35	qfq	60,817,960	648,376,906	-4.78%
2025-10-16	10.79	11.05	10.68	10.87	10.87	qfq	50,888,919	551,599,521	-0.18%
2025-10-15	10.79	10.93	10.56	10.89	10.89	qfq	48,337,040	519,178,418	0.93%
2025-10-14	11.26	11.56	10.75	10.79	10.79	qfq	71,384,156	796,466,035	-3.14%
2025-10-13	10.80	11.21	10.71	11.14	11.14	qfq	63,767,058	700,633,121	-2.11%
2025-10-10	12.09	12.11	11.37	11.38	11.38	qfq	122,464,183	1,422,765,388	-7.78%
2025-10-09	12.16	12.46	11.91	12.34	12.34	qfq	129,473,489	1,581,285,509	2.92%
2025-09-30	12.11	12.77	11.99	11.99	11.99	qfq	131,491,100	1,610,681,735	0.42%
2025-09-29	11.65	12.18	11.61	11.94	11.94	qfq	93,243,756	1,107,548,583	4.74%
2025-09-26	11.87	12.01	11.40	11.40	11.40	qfq	87,850,153	1,022,204,093	-3.96%
2025-09-25	12.26	12.33	11.87	11.87	11.87	qfq	123,971,700	1,496,592,117	-4.35%
2025-09-24	12.39	12.66	12.14	12.41	12.41	qfq	142,744,974	1,769,882,662	-0.32%
2025-09-23	12.25	12.64	11.83	12.45	12.45	qfq	196,793,482	2,422,854,452	2.64%
2025-09-22	11.75	12.13	11.60	12.13	12.13	qfq	77,703,722	928,614,738	3.23%
2025-09-19	11.93	12.28	11.70	11.75	11.75	qfq	85,129,615	1,021,054,585	-0.76%
2025-09-18	12.04	12.34	11.67	11.84	11.84	qfq	115,854,602	1,398,995,905	-1.82%
2025-09-17	12.13	12.28	11.97	12.06	12.06	qfq	80,218,983	970,873,044	-0.82%
2025-09-16	12.12	12.28	11.97	12.16	12.16	qfq	85,866,580	1,040,376,338	0.41%
2025-09-15	12.60	12.75	12.10	12.11	12.11	qfq	119,315,683	1,466,203,306	-1.54%
2025-09-12	12.22	12.65	11.95	12.30	12.30	qfq	176,656,135	2,173,514,896	1.82%
2025-09-11	11.61	12.15	11.42	12.08	12.08	qfq	115,309,087	1,366,002,381	3.87%
2025-09-10	11.31	11.73	11.27	11.63	11.63	qfq	80,398,909	927,631,734	1.75%
2025-09-09	11.28	11.58	11.24	11.43	11.43	qfq	75,395,824	861,380,135	1.06%
2025-09-08	11.40	11.47	11.21	11.31	11.31	qfq	56,912,954	643,970,685	-1.22%
2025-09-05	11.29	11.46	11.06	11.45	11.45	qfq	81,375,782	922,464,562	0.97%
2025-09-04	11.25	11.36	10.66	11.34	11.34	qfq	85,155,052	940,681,552	1.52%
2025-09-03	11.47	11.55	11.11	11.17	11.17	qfq	72,518,131	818,710,937	-2.62%
2025-09-02	12.00	12.00	11.36	11.47	11.47	qfq	102,123,111	1,182,777,947	-5.44%
2025-09-01	11.97	12.27	11.85	12.13	12.13	qfq	105,719,756	1,278,999,554	2.28%
2025-08-29	12.05	12.06	11.73	11.86	11.86	qfq	92,651,484	1,097,901,063	-2.39%
2025-08-28	11.84	12.19	11.61	12.15	12.15	qfq	133,207,993	1,590,246,892	3.58%
2025-08-27	12.30	12.48	11.70	11.73	11.73	qfq	155,117,342	1,891,751,354	-3.54%
2025-08-26	12.34	12.56	12.01	12.16	12.16	qfq	143,279,110	1,755,985,407	-2.64%
2025-08-25	12.98	13.08	12.35	12.49	12.49	qfq	218,756,822	2,756,521,681	-2.42%
2025-08-22	12.06	13.00	11.80	12.80	12.80	qfq	258,774,630	3,208,602,642	6.76%
2025-08-21	11.69	12.48	11.46	11.99	11.99	qfq	217,892,115	2,609,440,534	2.48%
2025-08-20	11.35	11.70	11.35	11.70	11.70	qfq	135,244,651	1,563,343,105	1.21%
2025-08-19	11.40	11.98	11.28	11.56	11.56	qfq	225,412,224	2,621,405,136	0.09%
2025-08-18	10.94	12.20	10.93	11.55	11.55	qfq	263,541,025	3,051,856,635	11.06%
2025-08-15	10.23	10.44	10.17	10.40	10.40	qfq	49,090,776	509,109,743	1.46%
2025-08-14	10.50	10.54	10.16	10.25	10.25	qfq	62,249,941	644,042,925	-2.01%
2025-08-13	10.40	10.51	10.35	10.46	10.46	qfq	67,416,301	703,264,090	-0.29%
2025-08-12	10.19	10.58	10.12	10.49	10.49	qfq	109,368,120	1,136,917,333	2.84%
2025-08-11	10.16	10.32	10.16	10.20	10.20	qfq	48,804,480	499,675,174	0.00%
2025-08-08	10.42	10.50	10.16	10.20	10.20	qfq	80,671,309	828,863,820	-2.95%
2025-08-07	10.58	10.74	10.40	10.51	10.51	qfq	153,445,809	1,619,838,999	2.84%
2025-08-06	9.96	10.26	9.90	10.22	10.22	qfq	67,937,840	689,210,070	2.51%
2025-08-05	9.93	10.04	9.89	9.97	9.97	qfq	39,129,148	390,162,834	0.71%
2025-08-04	9.72	9.91	9.71	9.90	9.90	qfq	41,092,713	405,328,379	0.81%
2025-08-01	9.80	9.93	9.69	9.82	9.82	qfq	50,666,153	497,292,628	1.45%
2025-07-31	9.67	9.89	9.61	9.68	9.68	qfq	47,677,584	465,912,358	0.10%
2025-07-30	9.76	9.78	9.58	9.67	9.67	qfq	27,857,043	270,092,486	-1.33%
2025-07-29	9.81	9.84	9.67	9.80	9.80	qfq	26,189,688	255,218,991	-0.41%
2025-07-28	9.88	9.91	9.77	9.84	9.84	qfq	27,914,710	274,659,372	-0.10%
2025-07-25	9.80	9.85	9.75	9.85	9.85	qfq	32,831,015	321,694,281	0.72%
2025-07-24	9.70	9.79	9.65	9.78	9.78	qfq	31,214,272	304,165,642	1.45%
2025-07-23	9.75	9.76	9.61	9.64	9.64	qfq	26,466,517	256,174,222	-1.03%
2025-07-22	9.85	9.85	9.70	9.74	9.74	qfq	34,568,262	337,195,461	-1.12%
2025-07-21	9.81	9.88	9.74	9.85	9.85	qfq	37,166,728	364,755,439	-0.20%
2025-07-18	9.83	10.07	9.73	9.87	9.87	qfq	58,875,800	580,908,751	0.20%
2025-07-17	9.63	9.89	9.58	9.85	9.85	qfq	50,192,159	491,847,452	2.50%
2025-07-16	9.60	9.76	9.56	9.61	9.61	qfq	24,179,569	233,752,095	-0.10%
2025-07-15	9.66	9.73	9.47	9.62	9.62	qfq	28,784,084	275,982,153	-0.62%
2025-07-14	9.75	9.75	9.61	9.68	9.68	qfq	19,987,501	193,546,063	-0.51%
2025-07-11	9.69	9.77	9.56	9.73	9.73	qfq	30,608,567	296,913,405	0.62%
2025-07-10	9.75	9.79	9.64	9.67	9.67	qfq	26,683,264	258,909,765	-1.02%
2025-07-09	9.74	9.85	9.71	9.77	9.77	qfq	38,461,620	376,007,976	-0.61%
2025-07-08	9.69	9.89	9.68	9.83	9.83	qfq	57,885,552	568,023,423	3.04%
2025-07-07	9.48	9.55	9.43	9.54	9.54	qfq	20,169,600	191,622,222	0.21%
2025-07-04	9.64	9.70	9.50	9.52	9.52	qfq	31,705,360	303,522,027	-1.96%
2025-07-03	9.61	9.74	9.59	9.71	9.71	qfq	28,004,360	270,968,341	1.04%
2025-07-02	9.75	9.75	9.54	9.61	9.61	qfq	37,135,745	356,734,903	-1.94%
2025-07-01	9.88	9.93	9.71	9.80	9.80	qfq	42,522,172	417,830,390	-0.20%
2025-06-30	9.98	10.02	9.78	9.82	9.82	qfq	65,362,488	642,975,295	-1.11%
2025-06-27	9.47	10.10	9.43	9.93	9.93	qfq	109,130,612	1,074,156,060	5.08%
2025-06-26	9.50	9.65	9.44	9.45	9.45	qfq	33,177,769	316,176,550	-0.84%
2025-06-25	9.41	9.54	9.32	9.53	9.53	qfq	51,223,520	482,484,221	0.11%
2025-06-24	9.30	9.53	9.28	9.52	9.52	qfq	29,094,680	275,678,964	2.37%
2025-06-23	9.00	9.32	8.96	9.30	9.30	qfq	25,391,653	233,766,888	2.65%
2025-06-20	9.17	9.27	9.05	9.06	9.06	qfq	20,481,262	187,001,025	-1.20%
2025-06-19	9.45	9.50	9.11	9.17	9.17	qfq	29,258,340	271,695,034	-3.17%
2025-06-18	9.38	9.48	9.29	9.47	9.47	qfq	27,815,925	261,449,080	0.74%
2025-06-17	9.37	9.43	9.32	9.40	9.40	qfq	24,407,815	228,917,412	0.43%
2025-06-16	9.36	9.47	9.32	9.36	9.36	qfq	21,846,291	204,959,419	-0.21%
2025-06-13	9.51	9.62	9.35	9.38	9.38	qfq	45,438,111	430,000,725	-2.09%
2025-06-12	9.50	9.65	9.43	9.58	9.58	qfq	26,636,630	255,016,907	0.74%
2025-06-11	9.50	9.68	9.48	9.51	9.51	qfq	26,637,240	255,053,888	0.11%
2025-06-10	9.68	9.70	9.35	9.50	9.50	qfq	28,918,960	275,050,655	-1.66%
2025-06-09	9.54	9.70	9.54	9.66	9.66	qfq	24,099,693	232,642,987	1.15%
2025-06-06	9.60	9.71	9.51	9.55	9.55	qfq	25,855,155	247,648,669	-0.21%
2025-06-05	9.49	9.58	9.40	9.57	9.57	qfq	28,167,942	267,331,147	1.06%
2025-06-04	9.35	9.49	9.31	9.47	9.47	qfq	27,971,060	263,387,786	1.83%
2025-06-03	9.37	9.54	9.29	9.30	9.30	qfq	37,272,832	350,258,895	-2.82%
2025-05-30	9.69	9.75	9.54	9.57	9.57	qfq	24,928,250	239,192,099	-2.35%
2025-05-29	9.52	9.83	9.51	9.80	9.80	qfq	31,650,200	307,579,483	2.73%
2025-05-28	9.61	9.70	9.50	9.54	9.54	qfq	23,332,900	223,724,689	-0.63%
2025-05-27	9.65	9.69	9.56	9.60	9.60	qfq	28,623,400	274,967,345	-1.64%
2025-05-26	9.88	10.19	9.66	9.76	9.76	qfq	42,388,100	417,511,064	1.99%
2025-05-23	9.83	9.94	9.57	9.57	9.57	qfq	37,476,720	365,537,293	-3.24%
2025-05-22	10.01	10.14	9.87	9.89	9.89	qfq	26,850,260	267,637,226	-1.30%
2025-05-21	10.10	10.18	10.00	10.02	10.02	qfq	27,716,060	278,363,228	-1.57%
2025-05-20	10.17	10.23	10.08	10.18	10.18	qfq	26,205,620	266,391,789	-0.10%
2025-05-19	10.07	10.25	9.92	10.19	10.19	qfq	34,885,343	352,291,618	1.29%
2025-05-16	10.10	10.26	10.04	10.06	10.06	qfq	32,761,660	332,247,033	-0.98%
2025-05-15	10.40	10.42	10.13	10.16	10.16	qfq	40,614,100	415,475,192	-2.78%
2025-05-14	10.40	10.52	10.29	10.45	10.45	qfq	44,092,770	458,369,928	0.48%
2025-05-13	10.68	10.75	10.35	10.40	10.40	qfq	52,986,140	559,371,999	-1.52%
2025-05-12	10.53	10.65	10.46	10.56	10.56	qfq	46,124,340	486,858,174	0.96%
2025-05-09	10.67	10.74	10.41	10.46	10.46	qfq	58,111,821	612,812,051	-2.15%
2025-05-08	10.60	10.75	10.57	10.69	10.69	qfq	63,005,060	672,422,290	-0.09%
2025-05-07	10.88	10.96	10.63	10.70	10.70	qfq	115,491,381	1,240,863,089	-1.56%
2025-05-06	10.40	11.13	10.31	10.87	10.87	qfq	122,781,673	1,311,339,381	6.05%
2025-04-30	10.11	10.41	10.00	10.25	10.25	qfq	76,673,763	784,781,890	1.89%
2025-04-29	9.96	10.18	9.81	10.06	10.06	qfq	50,307,200	506,203,226	1.00%
2025-04-28	10.01	10.19	9.95	9.96	9.96	qfq	45,505,700	457,122,901	-0.99%
2025-04-25	9.81	10.27	9.71	10.06	10.06	qfq	81,482,800	819,485,475	2.97%
2025-04-24	10.14	10.15	9.74	9.77	9.77	qfq	57,235,659	563,886,399	-3.55%
2025-04-23	10.20	10.32	10.02	10.13	10.13	qfq	74,022,502	751,504,232	1.60%
2025-04-22	9.90	10.24	9.86	9.97	9.97	qfq	78,878,193	794,339,853	0.40%
2025-04-21	9.70	9.98	9.68	9.93	9.93	qfq	54,530,120	537,817,440	2.58%
2025-04-18	9.68	9.76	9.55	9.68	9.68	qfq	48,595,920	469,296,561	-0.62%
2025-04-17	9.69	10.03	9.63	9.74	9.74	qfq	68,842,370	677,873,630	-0.81%
2025-04-16	9.70	10.15	9.70	9.82	9.82	qfq	82,024,380	812,062,245	1.24%
2025-04-15	9.81	9.91	9.63	9.70	9.70	qfq	78,638,984	766,521,326	-3.10%
2025-04-14	9.71	10.19	9.61	10.01	10.01	qfq	130,400,234	1,276,143,716	3.52%
2025-04-11	8.79	10.21	8.71	9.67	9.67	qfq	156,237,140	1,496,699,053	8.90%
2025-04-10	8.80	9.06	8.76	8.88	8.88	qfq	75,452,460	674,083,231	4.47%
2025-04-09	7.98	8.58	7.28	8.50	8.50	qfq	83,266,428	674,547,713	4.68%
2025-04-08	8.05	8.36	7.90	8.12	8.12	qfq	63,384,110	516,134,205	3.18%
2025-04-07	9.00	9.27	7.87	7.87	7.87	qfq	84,355,870	701,163,376	-20.02%
2025-04-03	9.71	9.96	9.67	9.84	9.84	qfq	29,603,380	291,454,524	0.10%
2025-04-02	9.82	9.94	9.76	9.83	9.83	qfq	24,216,008	238,894,714	-0.20%
2025-04-01	9.81	9.96	9.76	9.85	9.85	qfq	30,618,040	301,713,680	0.72%
2025-03-31	9.90	9.93	9.52	9.78	9.78	qfq	47,567,980	462,177,632	-2.49%
2025-03-28	10.08	10.19	9.97	10.03	10.03	qfq	52,116,593	523,660,947	-2.15%
2025-03-27	9.93	10.57	9.69	10.25	10.25	qfq	84,449,220	863,659,916	2.81%
2025-03-26	9.91	10.09	9.90	9.97	9.97	qfq	37,639,500	376,513,417	0.00%
2025-03-25	10.13	10.16	9.92	9.97	9.97	qfq	47,888,280	480,809,816	-1.58%
2025-03-24	10.36	10.48	9.80	10.13	10.13	qfq	77,770,109	786,979,043	-2.50%
2025-03-21	10.85	11.10	10.39	10.39	10.39	qfq	96,035,460	1,020,417,489	-5.20%
2025-03-20	11.38	11.44	10.96	10.96	10.96	qfq	104,574,433	1,169,544,406	-2.75%
2025-03-19	11.60	11.70	11.21	11.27	11.27	qfq	127,948,262	1,458,034,986	-3.18%
2025-03-18	11.57	11.89	11.45	11.64	11.64	qfq	205,326,365	2,389,531,935	-1.36%
2025-03-17	10.59	12.53	10.59	11.80	11.80	qfq	313,031,350	3,700,087,862	13.03%
2025-03-14	10.15	10.45	10.04	10.44	10.44	qfq	46,812,260	482,169,048	2.15%
2025-03-13	10.50	10.55	10.08	10.22	10.22	qfq	55,204,860	565,462,809	-3.13%
2025-03-12	10.29	10.88	10.29	10.55	10.55	qfq	77,125,456	820,745,328	2.73%
2025-03-11	10.10	10.35	10.05	10.27	10.27	qfq	31,510,487	321,507,945	-0.39%
2025-03-10	10.28	10.40	10.20	10.31	10.31	qfq	31,828,360	327,672,384	-0.10%
2025-03-07	10.56	10.60	10.24	10.32	10.32	qfq	55,242,660	576,475,138	-3.01%
2025-03-06	10.50	10.78	10.49	10.64	10.64	qfq	64,416,240	686,247,400	1.33%
2025-03-05	10.41	10.93	10.35	10.50	10.50	qfq	75,913,900	806,281,135	2.14%
2025-03-04	9.85	10.35	9.80	10.28	10.28	qfq	53,694,700	543,931,884	3.52%
2025-03-03	9.92	10.18	9.76	9.93	9.93	qfq	43,390,481	434,399,267	0.10%
2025-02-28	10.62	10.66	9.88	9.92	9.92	qfq	70,025,566	717,742,246	-7.38%
2025-02-27	11.03	11.03	10.50	10.71	10.71	qfq	75,308,571	808,536,370	-2.72%
2025-02-26	11.15	11.18	10.93	11.01	11.01	qfq	75,248,774	828,474,394	-1.26%
2025-02-25	10.81	11.39	10.73	11.15	11.15	qfq	114,445,358	1,262,663,236	0.09%
2025-02-24	10.93	11.29	10.74	11.14	11.14	qfq	137,931,843	1,520,255,440	2.01%
2025-02-21	10.50	11.00	10.41	10.92	10.92	qfq	138,117,185	1,492,463,261	4.30%
2025-02-20	10.40	10.58	10.32	10.47	10.47	qfq	60,498,161	632,407,096	0.00%
2025-02-19	10.26	10.54	10.20	10.47	10.47	qfq	67,202,689	698,992,315	1.16%
2025-02-18	10.49	10.95	10.31	10.35	10.35	qfq	106,090,827	1,134,820,975	-1.80%
2025-02-17	10.49	10.73	10.38	10.54	10.54	qfq	62,976,000	662,851,759	0.57%
2025-02-14	10.37	10.62	10.24	10.48	10.48	qfq	60,440,613	631,787,930	0.67%
2025-02-13	10.82	10.82	10.40	10.41	10.41	qfq	81,872,067	861,331,907	-3.61%
2025-02-12	10.56	10.96	10.51	10.80	10.80	qfq	88,846,803	958,599,663	1.60%
2025-02-11	11.03	11.03	10.60	10.63	10.63	qfq	120,567,323	1,292,512,941	-4.58%
2025-02-10	10.18	11.19	10.10	11.14	11.14	qfq	161,556,479	1,723,871,688	9.43%
2025-02-07	9.90	10.58	9.82	10.18	10.18	qfq	119,284,724	1,216,878,283	2.72%
2025-02-06	9.44	9.95	9.30	9.91	9.91	qfq	86,781,120	845,335,622	4.76%
2025-02-05	9.30	9.58	9.22	9.46	9.46	qfq	66,440,336	628,758,917	3.28%
2025-01-27	9.36	9.50	9.16	9.16	9.16	qfq	60,650,360	563,831,390	-1.93%
2025-01-24	9.08	9.38	9.01	9.34	9.34	qfq	74,032,426	683,957,596	4.36%
2025-01-23	9.17	9.34	8.95	8.95	8.95	qfq	45,347,122	415,749,213	-0.78%
2025-01-22	9.13	9.17	8.98	9.02	9.02	qfq	28,454,160	258,224,355	-1.85%
2025-01-21	9.23	9.28	9.07	9.19	9.19	qfq	34,309,380	314,022,171	0.33%
2025-01-20	9.17	9.25	9.02	9.16	9.16	qfq	41,349,780	378,081,089	1.33%
2025-01-17	8.98	9.19	8.93	9.04	9.04	qfq	36,741,640	332,705,581	-0.33%
2025-01-16	9.11	9.32	8.92	9.07	9.07	qfq	46,261,960	421,573,020	0.78%
2025-01-15	9.08	9.15	8.97	9.00	9.00	qfq	49,680,698	449,499,320	-0.77%
2025-01-14	8.53	9.08	8.49	9.07	9.07	qfq	60,985,683	540,815,695	7.08%
2025-01-13	8.31	8.51	8.13	8.47	8.47	qfq	31,944,533	267,582,884	0.12%
2025-01-10	8.72	8.88	8.43	8.46	8.46	qfq	34,750,660	301,806,666	-3.31%
2025-01-09	8.65	8.87	8.63	8.75	8.75	qfq	35,917,780	315,514,376	0.57%
2025-01-08	8.72	8.80	8.38	8.70	8.70	qfq	45,193,440	389,297,193	-0.57%
2025-01-07	8.50	8.76	8.47	8.75	8.75	qfq	42,065,636	362,838,743	4.04%
2025-01-06	8.45	8.63	8.29	8.41	8.41	qfq	36,006,240	304,409,827	-1.18%
2025-01-03	9.04	9.10	8.50	8.51	8.51	qfq	50,963,262	444,596,465	-5.44%
2025-01-02	9.33	9.41	8.86	9.00	9.00	qfq	49,930,856	456,260,667	-3.54%
2024-12-31	9.84	9.93	9.33	9.33	9.33	qfq	45,805,776	436,365,833	-5.18%
2024-12-30	9.84	10.04	9.66	9.84	9.84	qfq	34,421,404	340,235,023	-0.61%
2024-12-27	10.00	10.08	9.83	9.90	9.90	qfq	41,059,500	409,702,210	0.41%
2024-12-26	9.73	10.03	9.68	9.86	9.86	qfq	38,904,300	384,355,387	1.34%
2024-12-25	10.10	10.10	9.64	9.73	9.73	qfq	42,643,555	417,023,420	-3.76%
2024-12-24	10.09	10.19	9.79	10.11	10.11	qfq	49,086,644	489,922,568	0.80%
2024-12-23	10.58	10.62	10.02	10.03	10.03	qfq	53,026,691	543,218,649	-5.38%
2024-12-20	10.34	10.77	10.31	10.60	10.60	qfq	52,472,160	556,188,177	2.02%
2024-12-19	10.19	10.51	10.11	10.39	10.39	qfq	45,606,419	472,790,418	0.29%
2024-12-18	10.18	10.48	10.02	10.36	10.36	qfq	43,883,297	451,648,723	1.77%
2024-12-17	10.70	10.71	10.16	10.18	10.18	qfq	54,597,720	566,320,761	-4.95%
2024-12-16	11.14	11.17	10.61	10.71	10.71	qfq	68,392,922	741,928,970	-4.55%
2024-12-13	11.40	11.69	11.18	11.22	11.22	qfq	95,557,624	1,089,262,131	-2.52%
2024-12-12	11.06	11.54	10.96	11.51	11.51	qfq	136,192,471	1,545,540,285	4.26%
2024-12-11	10.70	11.08	10.70	11.04	11.04	qfq	65,672,892	717,865,023	2.03%
2024-12-10	11.10	11.20	10.81	10.82	10.82	qfq	84,064,921	927,540,904	1.60%
2024-12-09	10.97	10.98	10.58	10.65	10.65	qfq	59,838,309	641,877,638	-3.09%
2024-12-06	10.96	11.14	10.77	10.99	10.99	qfq	68,389,120	749,029,780	0.37%
2024-12-05	10.80	11.13	10.71	10.95	10.95	qfq	61,451,549	672,722,952	0.09%
2024-12-04	11.21	11.47	10.92	10.94	10.94	qfq	95,194,267	1,067,864,518	-0.09%
2024-12-03	11.16	11.20	10.79	10.95	10.95	qfq	75,115,166	824,341,498	-1.71%
2024-12-02	10.50	11.20	10.48	11.14	11.14	qfq	109,279,077	1,189,318,596	5.89%
2024-11-29	10.28	10.71	10.16	10.52	10.52	qfq	69,110,911	722,505,430	1.54%
2024-11-28	10.55	10.65	10.34	10.36	10.36	qfq	62,823,867	658,716,875	-1.61%
2024-11-27	10.22	10.56	9.88	10.53	10.53	qfq	74,804,841	763,600,921	1.74%
2024-11-26	10.72	10.80	10.31	10.35	10.35	qfq	49,928,620	527,213,812	-3.09%
2024-11-25	10.60	10.75	10.20	10.68	10.68	qfq	76,691,019	798,282,226	0.95%
2024-11-22	11.15	11.33	10.55	10.58	10.58	qfq	93,910,926	1,030,000,785	-5.96%
2024-11-21	11.31	11.56	11.11	11.25	11.25	qfq	81,836,800	928,036,543	-1.40%
2024-11-20	11.02	11.54	11.02	11.41	11.41	qfq	88,073,170	997,465,200	1.42%
2024-11-19	10.92	11.29	10.78	11.25	11.25	qfq	87,346,795	963,696,420	3.12%
2024-11-18	11.96	12.18	10.68	10.91	10.91	qfq	124,084,241	1,399,538,887	-9.16%
2024-11-15	12.56	12.87	11.99	12.01	12.01	qfq	116,297,063	1,459,621,479	-5.43%
2024-11-14	12.85	13.40	12.70	12.70	12.70	qfq	164,099,625	2,120,052,498	-5.01%
2024-11-13	12.21	13.71	11.72	13.37	13.37	qfq	261,661,991	3,366,708,361	7.91%
2024-11-12	13.13	13.13	12.20	12.39	12.39	qfq	148,085,259	1,858,321,673	-4.62%
2024-11-11	12.27	13.28	12.17	12.99	12.99	qfq	185,374,236	2,355,517,130	6.04%
2024-11-08	12.50	12.66	12.12	12.25	12.25	qfq	151,800,080	1,877,331,399	-0.41%
2024-11-07	11.65	12.77	11.58	12.30	12.30	qfq	152,289,008	1,870,606,739	4.06%
2024-11-06	12.04	12.47	11.70	11.82	11.82	qfq	147,121,180	1,779,920,391	-0.59%
2024-11-05	11.15	12.07	11.11	11.89	11.89	qfq	144,726,176	1,695,240,339	6.83%
2024-11-04	10.85	11.39	10.85	11.13	11.13	qfq	120,443,224	1,338,917,618	0.45%
2024-11-01	12.91	12.95	10.94	11.08	11.08	qfq	240,396,377	2,830,597,826	-16.00%
2024-10-31	13.55	13.60	13.05	13.19	13.19	qfq	209,015,069	2,789,315,275	-1.93%
2024-10-30	12.60	13.87	12.56	13.45	13.45	qfq	219,494,357	2,891,468,445	4.26%
2024-10-29	13.19	13.88	12.70	12.90	12.90	qfq	267,498,876	3,543,316,813	-1.68%
2024-10-28	12.00	13.40	11.73	13.12	13.12	qfq	243,318,296	3,049,643,685	7.54%
2024-10-25	12.40	12.73	12.06	12.20	12.20	qfq	176,816,671	2,182,080,815	-2.09%
2024-10-24	11.62	12.59	11.62	12.46	12.46	qfq	228,132,053	2,786,651,390	4.36%
2024-10-23	12.20	12.80	11.85	11.94	11.94	qfq	288,139,882	3,521,404,273	-6.13%
2024-10-22	13.10	14.36	12.10	12.72	12.72	qfq	517,159,675	6,907,172,503	0.00%
2024-10-21	10.98	12.72	10.80	12.72	12.72	qfq	313,858,629	3,790,006,843	20.00%
2024-10-18	10.22	10.86	10.00	10.60	10.60	qfq	293,205,168	3,061,560,575	3.01%
2024-10-17	10.29	10.88	10.10	10.29	10.29	qfq	291,814,332	3,059,337,672	0.88%
2024-10-16	9.30	10.47	9.25	10.20	10.20	qfq	263,271,234	2,591,395,907	3.87%
2024-10-15	9.71	10.71	9.61	9.82	9.82	qfq	322,342,183	3,301,193,777	-1.01%
2024-10-14	8.70	10.31	8.39	9.92	9.92	qfq	259,458,080	2,397,563,550	13.11%
2024-10-11	8.59	9.34	8.50	8.77	8.77	qfq	190,592,321	1,710,430,342	-1.79%
2024-10-10	9.90	10.07	8.80	8.93	8.93	qfq	265,407,415	2,456,010,365	-10.70%
2024-10-09	9.80	11.47	9.10	10.00	10.00	qfq	419,732,411	4,301,602,172	3.31%
2024-10-08	9.68	9.68	9.18	9.68	9.68	qfq	259,575,227	2,486,097,187	19.95%
2024-09-30	7.18	8.08	7.03	8.07	8.07	qfq	335,055,154	2,513,351,111	19.73%
2024-09-27	6.24	6.95	6.20	6.74	6.74	qfq	253,208,788	1,650,453,849	9.24%
2024-09-26	6.06	6.19	6.00	6.17	6.17	qfq	181,521,851	1,107,489,488	1.15%
2024-09-25	5.96	6.28	5.95	6.10	6.10	qfq	243,871,600	1,500,309,467	2.52%
2024-09-24	5.77	5.95	5.58	5.95	5.95	qfq	238,464,954	1,377,826,964	-1.16%
2024-09-23	5.93	6.13	5.80	6.02	6.02	qfq	220,993,559	1,322,074,641	2.03%
2024-09-20	5.81	5.96	5.77	5.90	5.90	qfq	189,947,560	1,112,730,668	1.72%
2024-09-19	5.76	5.84	5.66	5.80	5.80	qfq	136,014,559	784,323,701	0.17%
2024-09-18	5.80	5.91	5.61	5.79	5.79	qfq	137,574,408	792,482,386	1.58%
2024-09-13	5.90	5.92	5.68	5.70	5.70	qfq	114,760,116	659,040,334	-3.23%
2024-09-12	6.10	6.14	5.88	5.89	5.89	qfq	134,149,404	803,123,717	-3.13%
2024-09-11	6.27	6.32	6.06	6.08	6.08	qfq	128,173,738	789,020,097	-2.72%
2024-09-10	6.40	6.47	6.00	6.25	6.25	qfq	184,207,015	1,133,237,249	-3.10%
2024-09-09	6.60	6.82	6.38	6.45	6.45	qfq	175,503,690	1,142,953,999	-2.27%
2024-09-06	6.84	7.12	6.60	6.60	6.60	qfq	251,761,855	1,714,564,818	-5.17%
2024-09-05	6.90	7.19	6.79	6.96	6.96	qfq	237,560,420	1,649,054,771	-1.28%
2024-09-04	7.05	7.70	6.91	7.05	7.05	qfq	300,241,348	2,166,921,084	-1.95%
2024-09-03	7.20	7.34	6.96	7.19	7.19	qfq	259,169,066	1,854,274,028	-3.36%
2024-09-02	8.16	8.26	7.35	7.44	7.44	qfq	426,474,796	3,293,764,700	-3.75%
2024-08-30	6.75	7.73	6.71	7.73	7.73	qfq	231,715,717	1,685,183,501	20.03%
2024-08-29	6.78	7.05	6.24	6.44	6.44	qfq	347,008,053	2,296,764,257	-8.52%
2024-08-28	6.75	7.25	6.52	7.04	7.04	qfq	361,236,713	2,509,289,429	6.34%
2024-08-27	7.28	7.33	6.58	6.62	6.62	qfq	435,594,607	3,005,285,647	-12.20%
2024-08-26	8.38	8.57	7.33	7.54	7.54	qfq	488,000,950	3,894,131,728	-13.73%
2024-08-23	7.91	9.10	7.91	8.74	8.74	qfq	528,248,135	4,458,071,513	13.95%
2024-08-22	8.25	8.63	7.62	7.67	7.67	qfq	491,659,455	3,998,849,999	-7.92%
2024-08-21	7.80	8.84	7.80	8.33	8.33	qfq	535,896,393	4,460,173,212	8.89%
2024-08-20	6.70	8.27	6.20	7.65	7.65	qfq	560,795,996	4,097,676,935	4.37%
2024-08-19	6.60	7.33	6.49	7.33	7.33	qfq	520,017,569	3,635,194,205	19.97%
2024-08-16	5.12	6.11	5.12	6.11	6.11	qfq	300,860,935	1,767,504,950	20.04%
2024-08-15	4.69	5.20	4.68	5.09	5.09	qfq	148,931,635	741,769,359	6.71%
2024-08-14	4.63	4.90	4.59	4.77	4.77	qfq	93,611,745	447,998,137	4.61%
2024-08-13	4.49	4.57	4.47	4.56	4.56	qfq	20,651,080	93,484,649	2.01%
2024-08-12	4.51	4.55	4.45	4.47	4.47	qfq	18,111,940	81,427,788	-1.76%
2024-08-09	4.57	4.64	4.54	4.55	4.55	qfq	25,629,540	117,612,631	0.22%
2024-08-08	4.49	4.59	4.43	4.54	4.54	qfq	26,431,844	119,189,535	0.22%
2024-08-07	4.49	4.59	4.49	4.53	4.53	qfq	23,807,720	108,240,391	0.22%
2024-08-06	4.53	4.57	4.46	4.52	4.52	qfq	25,970,560	117,010,996	1.57%
2024-08-05	4.58	4.67	4.45	4.45	4.45	qfq	36,552,060	166,688,952	-4.30%
2024-08-02	4.76	4.80	4.64	4.65	4.65	qfq	46,579,440	220,207,010	-3.93%
2024-08-01	4.70	4.95	4.70	4.84	4.84	qfq	78,192,320	377,987,879	2.98%
2024-07-31	4.55	4.70	4.54	4.70	4.70	qfq	37,758,180	175,431,276	3.07%
2024-07-30	4.46	4.59	4.44	4.56	4.56	qfq	26,022,070	117,782,504	1.33%
2024-07-29	4.49	4.55	4.45	4.50	4.50	qfq	18,702,950	84,140,518	0.45%
2024-07-26	4.39	4.51	4.38	4.48	4.48	qfq	20,919,903	93,431,032	1.82%
2024-07-25	4.36	4.47	4.32	4.40	4.40	qfq	22,264,060	97,671,482	0.00%
2024-07-24	4.42	4.53	4.40	4.40	4.40	qfq	27,360,600	121,839,728	-1.79%
2024-07-23	4.62	4.65	4.48	4.48	4.48	qfq	38,703,440	176,598,932	-3.86%
2024-07-22	4.62	4.77	4.54	4.66	4.66	qfq	61,251,860	284,804,696	4.25%
2024-07-19	4.34	4.53	4.32	4.47	4.47	qfq	28,482,310	127,327,072	1.59%
2024-07-18	4.41	4.55	4.22	4.40	4.40	qfq	38,348,494	166,665,723	-1.12%
2024-07-17	4.56	4.59	4.45	4.45	4.45	qfq	23,681,940	106,894,909	-3.26%
2024-07-16	4.52	4.62	4.47	4.60	4.60	qfq	21,888,640	99,777,891	2.00%
2024-07-15	4.61	4.64	4.50	4.51	4.51	qfq	19,016,680	86,542,703	-2.59%
2024-07-12	4.66	4.67	4.61	4.63	4.63	qfq	21,383,140	99,109,071	-1.07%
2024-07-11	4.66	4.71	4.61	4.68	4.68	qfq	33,914,700	158,339,279	2.86%
2024-07-10	4.56	4.60	4.52	4.55	4.55	qfq	25,335,840	115,738,588	-0.44%
2024-07-09	4.38	4.58	4.35	4.57	4.57	qfq	31,886,113	142,926,196	4.34%
2024-07-08	4.51	4.53	4.37	4.38	4.38	qfq	22,045,503	97,818,711	-2.88%
2024-07-05	4.45	4.54	4.39	4.51	4.51	qfq	21,091,500	94,376,972	0.89%
2024-07-04	4.64	4.68	4.47	4.47	4.47	qfq	25,525,600	116,249,006	-3.46%
2024-07-03	4.66	4.70	4.61	4.63	4.63	qfq	24,645,040	114,496,415	-1.28%
2024-07-02	4.66	4.74	4.63	4.69	4.69	qfq	27,442,340	128,648,538	0.64%
2024-07-01	4.68	4.69	4.55	4.66	4.66	qfq	25,139,391	116,156,210	0.65%
2024-06-28	4.52	4.71	4.51	4.63	4.63	qfq	32,982,440	153,319,840	1.98%
2024-06-27	4.63	4.71	4.54	4.54	4.54	qfq	31,928,000	147,578,543	-3.20%
2024-06-26	4.50	4.69	4.40	4.69	4.69	qfq	34,318,640	156,758,631	4.69%
2024-06-25	4.62	4.68	4.44	4.48	4.48	qfq	36,675,985	166,343,479	-2.61%
2024-06-24	4.77	4.83	4.59	4.60	4.60	qfq	47,420,410	222,374,702	-5.15%
2024-06-21	4.80	4.90	4.76	4.85	4.85	qfq	46,020,160	222,661,103	-1.02%
2024-06-20	5.06	5.12	4.89	4.90	4.90	qfq	93,845,165	470,764,908	-5.41%
2024-06-19	4.97	5.28	4.88	5.18	5.18	qfq	112,952,795	574,272,753	4.65%
2024-06-18	4.85	4.96	4.84	4.95	4.95	qfq	42,635,821	209,646,446	2.06%
2024-06-17	4.79	4.88	4.76	4.85	4.85	qfq	34,460,275	167,068,102	1.04%
2024-06-14	4.76	4.83	4.71	4.80	4.80	qfq	31,377,755	149,458,915	0.00%
2024-06-13	4.82	4.86	4.77	4.80	4.80	qfq	39,661,395	190,714,277	0.00%
2024-06-12	4.65	4.83	4.64	4.80	4.80	qfq	51,257,431	244,299,091	2.35%
2024-06-11	4.50	4.72	4.40	4.69	4.69	qfq	48,284,029	222,401,598	4.22%
2024-06-07	4.51	4.57	4.43	4.50	4.50	qfq	36,962,939	166,530,579	2.04%
2024-06-06	4.59	4.76	4.39	4.41	4.41	qfq	48,370,064	219,848,108	-3.92%
2024-06-05	4.70	4.78	4.59	4.59	4.59	qfq	35,241,940	165,294,887	-3.16%
2024-06-04	4.91	4.92	4.65	4.74	4.74	qfq	55,867,320	265,467,502	-4.24%
2024-06-03	4.87	5.03	4.85	4.95	4.95	qfq	70,001,300	346,675,416	2.06%
2024-05-31	4.76	4.92	4.73	4.85	4.85	qfq	41,957,840	203,906,101	1.89%
2024-05-30	4.68	4.81	4.62	4.76	4.76	qfq	31,995,780	151,609,058	0.63%
2024-05-29	4.77	4.85	4.68	4.73	4.73	qfq	30,826,640	146,778,354	-1.66%
2024-05-28	4.74	4.91	4.70	4.81	4.81	qfq	44,822,660	216,170,505	0.84%
2024-05-27	4.72	4.78	4.60	4.77	4.77	qfq	31,473,960	147,332,528	1.06%
2024-05-24	4.75	4.88	4.69	4.72	4.72	qfq	40,437,801	193,391,240	-0.63%
2024-05-23	4.90	4.90	4.74	4.75	4.75	qfq	33,416,965	160,208,182	-3.06%
2024-05-22	4.86	4.91	4.84	4.90	4.90	qfq	21,196,400	103,422,268	0.41%
2024-05-21	4.92	4.95	4.86	4.88	4.88	qfq	26,352,140	128,805,007	-1.41%
2024-05-20	4.96	5.02	4.91	4.95	4.95	qfq	33,637,440	166,947,670	0.00%
2024-05-17	4.87	4.95	4.83	4.95	4.95	qfq	30,446,442	149,535,554	1.43%
2024-05-16	4.88	4.95	4.86	4.88	4.88	qfq	31,954,020	156,937,691	0.62%
2024-05-15	4.91	4.98	4.83	4.85	4.85	qfq	34,286,400	168,040,085	-2.02%
2024-05-14	4.87	5.00	4.86	4.95	4.95	qfq	38,088,319	187,819,377	1.43%
2024-05-13	5.06	5.06	4.85	4.88	4.88	qfq	60,046,480	295,879,573	-4.87%
2024-05-10	5.26	5.30	5.11	5.13	5.13	qfq	77,984,760	403,504,463	-4.47%
2024-05-09	5.05	5.62	5.04	5.37	5.37	qfq	106,362,300	564,234,900	5.50%
2024-05-08	5.09	5.15	4.98	5.09	5.09	qfq	56,652,980	287,401,638	0.00%
2024-05-07	5.09	5.13	5.03	5.09	5.09	qfq	36,414,144	185,139,596	0.00%
2024-05-06	5.15	5.20	5.07	5.09	5.09	qfq	39,310,080	200,725,416	0.39%
2024-04-30	5.12	5.16	4.99	5.07	5.07	qfq	39,847,790	201,779,851	-0.98%
2024-04-29	4.98	5.15	4.98	5.12	5.12	qfq	49,760,140	253,176,947	2.81%
2024-04-26	4.84	5.04	4.80	4.98	4.98	qfq	57,337,520	283,587,402	3.11%
2024-04-25	4.80	4.92	4.73	4.83	4.83	qfq	50,354,689	243,142,662	0.21%
2024-04-24	4.62	4.82	4.60	4.82	4.82	qfq	52,212,669	248,476,940	4.33%
2024-04-23	4.56	4.67	4.53	4.62	4.62	qfq	41,833,000	193,239,915	1.99%
2024-04-22	4.43	4.59	4.31	4.53	4.53	qfq	42,597,170	191,217,550	0.89%
2024-04-19	4.54	4.58	4.43	4.49	4.49	qfq	39,550,460	178,008,661	-2.39%
2024-04-18	4.61	4.71	4.53	4.60	4.60	qfq	45,599,660	210,428,005	-1.08%
2024-04-17	4.31	4.65	4.31	4.65	4.65	qfq	60,453,280	275,138,878	10.98%
2024-04-16	4.70	4.70	4.18	4.19	4.19	qfq	62,436,080	271,913,070	-10.85%
2024-04-15	5.06	5.11	4.57	4.70	4.70	qfq	74,810,244	357,812,614	-7.30%
2024-04-12	5.14	5.22	5.03	5.07	5.07	qfq	44,963,484	231,630,423	-1.17%
2024-04-11	5.03	5.22	5.01	5.13	5.13	qfq	44,910,900	231,378,803	0.39%
2024-04-10	5.34	5.36	5.03	5.11	5.11	qfq	64,947,030	334,351,945	-4.49%
2024-04-09	5.42	5.47	5.29	5.35	5.35	qfq	57,104,160	305,897,529	-1.47%
2024-04-08	5.77	5.80	5.42	5.43	5.43	qfq	82,304,398	455,874,215	-6.22%
2024-04-03	6.07	6.08	5.59	5.79	5.79	qfq	121,921,558	713,189,707	-6.31%
2024-04-02	5.95	6.48	5.95	6.18	6.18	qfq	179,737,240	1,125,210,413	2.83%
2024-04-01	6.07	6.18	5.87	6.01	6.01	qfq	118,118,007	708,431,922	1.35%
2024-03-29	5.53	6.11	5.46	5.93	5.93	qfq	154,125,564	910,885,529	7.04%
2024-03-28	5.18	5.67	5.18	5.54	5.54	qfq	73,441,770	394,808,031	6.54%
2024-03-27	5.58	5.59	5.18	5.20	5.20	qfq	74,874,690	399,124,677	-7.47%
2024-03-26	5.47	5.80	5.46	5.62	5.62	qfq	61,025,120	343,707,434	1.81%
2024-03-25	5.91	5.92	5.50	5.52	5.52	qfq	84,201,640	484,160,551	-6.12%
2024-03-22	5.67	5.96	5.67	5.88	5.88	qfq	124,156,899	727,807,855	3.34%
2024-03-21	5.78	5.81	5.65	5.69	5.69	qfq	59,528,992	340,605,548	-1.04%
2024-03-20	5.74	5.79	5.66	5.75	5.75	qfq	73,549,042	420,831,696	-0.17%
2024-03-19	5.92	5.97	5.75	5.76	5.76	qfq	105,740,972	616,082,929	-4.00%
2024-03-18	5.89	6.29	5.80	6.00	6.00	qfq	141,085,850	852,531,600	2.04%
2024-03-15	5.80	5.90	5.66	5.88	5.88	qfq	124,170,186	718,938,759	-0.34%
2024-03-14	5.49	5.93	5.45	5.90	5.90	qfq	196,934,299	1,130,468,666	6.69%
2024-03-13	5.61	5.75	5.41	5.53	5.53	qfq	179,117,917	991,292,966	-4.33%
2024-03-12	5.06	6.01	5.06	5.78	5.78	qfq	243,806,476	1,397,626,366	15.37%
2024-03-11	4.84	5.01	4.81	5.01	5.01	qfq	58,957,380	289,766,303	1.83%
2024-03-08	4.72	5.10	4.66	4.92	4.92	qfq	69,121,461	337,480,383	3.80%
2024-03-07	4.90	4.90	4.72	4.74	4.74	qfq	43,287,490	208,418,717	-2.47%
2024-03-06	4.81	4.91	4.78	4.86	4.86	qfq	39,787,860	192,724,958	0.21%
2024-03-05	4.88	4.92	4.80	4.85	4.85	qfq	49,716,480	242,066,257	-2.02%
2024-03-04	4.95	4.95	4.78	4.95	4.95	qfq	61,753,534	302,474,060	1.02%
2024-03-01	4.79	4.91	4.78	4.90	4.90	qfq	62,976,780	306,185,837	2.30%
2024-02-29	4.43	4.79	4.41	4.79	4.79	qfq	64,910,364	304,012,207	6.68%
2024-02-28	4.97	5.04	4.46	4.49	4.49	qfq	100,296,400	480,860,442	-8.55%
2024-02-27	4.66	4.92	4.65	4.91	4.91	qfq	68,089,727	326,499,428	3.81%
2024-02-26	4.63	4.83	4.54	4.73	4.73	qfq	80,659,526	379,413,362	2.16%
2024-02-23	4.46	4.64	4.41	4.63	4.63	qfq	70,757,796	321,513,645	4.99%
2024-02-22	4.30	4.45	4.28	4.41	4.41	qfq	53,431,320	233,828,428	3.04%
2024-02-21	4.25	4.45	4.20	4.28	4.28	qfq	74,815,053	324,432,081	-1.38%
2024-02-20	4.12	4.39	4.03	4.34	4.34	qfq	62,253,523	261,378,816	4.58%
2024-02-19	4.07	4.19	4.01	4.15	4.15	qfq	62,511,158	256,195,497	5.06%
2024-02-08	3.59	3.97	3.55	3.95	3.95	qfq	64,142,529	241,720,837	10.96%
2024-02-07	3.61	3.74	3.48	3.56	3.56	qfq	48,445,000	175,579,601	-1.66%
2024-02-06	3.37	3.72	3.24	3.62	3.62	qfq	55,632,909	193,271,219	6.16%
2024-02-05	3.93	3.95	3.35	3.41	3.41	qfq	59,432,940	210,137,122	-13.23%
2024-02-02	4.17	4.27	3.75	3.93	3.93	qfq	39,446,620	158,197,519	-5.07%
2024-02-01	4.19	4.27	4.08	4.14	4.14	qfq	30,453,580	126,979,225	-1.90%
2024-01-31	4.47	4.53	4.20	4.22	4.22	qfq	32,356,894	140,317,620	-6.22%
2024-01-30	4.65	4.70	4.50	4.50	4.50	qfq	22,089,200	101,542,558	-4.46%
2024-01-29	4.91	4.94	4.70	4.71	4.71	qfq	25,196,220	120,384,412	-4.07%
2024-01-26	4.92	5.03	4.90	4.91	4.91	qfq	29,408,024	145,563,210	-0.81%
2024-01-25	4.80	4.97	4.77	4.95	4.95	qfq	35,536,880	173,656,673	3.13%
2024-01-24	4.75	4.82	4.58	4.80	4.80	qfq	31,174,817	147,140,675	1.27%
2024-01-23	4.73	4.81	4.66	4.74	4.74	qfq	25,162,719	119,202,205	0.42%
2024-01-22	5.01	5.06	4.66	4.72	4.72	qfq	28,243,360	136,941,022	-5.60%
2024-01-19	5.09	5.15	4.99	5.00	5.00	qfq	21,348,700	107,934,673	-2.34%
2024-01-18	5.03	5.15	4.93	5.12	5.12	qfq	34,504,700	173,325,860	0.39%
2024-01-17	5.23	5.25	5.09	5.10	5.10	qfq	20,929,780	108,149,255	-3.04%
2024-01-16	5.32	5.32	5.17	5.26	5.26	qfq	24,881,700	130,032,359	-0.75%
2024-01-15	5.29	5.36	5.25	5.30	5.30	qfq	19,697,100	104,437,569	-0.38%
2024-01-12	5.43	5.44	5.31	5.32	5.32	qfq	33,275,401	178,175,340	-2.21%
2024-01-11	5.35	5.55	5.31	5.44	5.44	qfq	36,741,219	200,319,807	1.87%
2024-01-10	5.47	5.52	5.32	5.34	5.34	qfq	21,689,718	116,797,583	-3.09%
2024-01-09	5.50	5.58	5.45	5.51	5.51	qfq	19,959,100	110,197,056	1.10%
2024-01-08	5.58	5.59	5.45	5.45	5.45	qfq	21,517,629	118,540,480	-2.68%
2024-01-05	5.76	5.79	5.57	5.60	5.60	qfq	26,492,540	150,036,500	-2.61%
2024-01-04	5.77	5.81	5.71	5.75	5.75	qfq	19,354,400	111,510,296	-0.69%
2024-01-03	5.85	5.91	5.71	5.79	5.79	qfq	30,957,009	179,542,974	-1.53%
2024-01-02	5.96	5.98	5.88	5.88	5.88	qfq	29,612,980	175,163,490	-1.18%
2023-12-29	5.83	5.99	5.80	5.95	5.95	qfq	37,432,600	222,311,470	1.71%
2023-12-28	5.73	5.89	5.67	5.85	5.85	qfq	40,095,858	233,333,625	1.74%
2023-12-27	5.63	5.77	5.60	5.75	5.75	qfq	30,782,100	175,698,513	2.50%
2023-12-26	5.79	5.79	5.60	5.61	5.61	qfq	25,967,040	146,850,884	-3.11%
2023-12-25	5.78	5.83	5.72	5.79	5.79	qfq	17,684,660	101,962,770	0.35%
2023-12-22	5.89	5.94	5.73	5.77	5.77	qfq	36,427,569	212,634,302	-1.87%
2023-12-21	5.83	5.91	5.73	5.88	5.88	qfq	33,832,591	196,939,054	0.17%
2023-12-20	5.98	6.00	5.85	5.87	5.87	qfq	23,424,403	138,631,967	-1.51%
2023-12-19	5.90	6.02	5.90	5.96	5.96	qfq	25,209,560	149,992,789	0.68%
2023-12-18	6.05	6.06	5.90	5.92	5.92	qfq	35,697,500	212,586,831	-2.31%
2023-12-15	6.15	6.18	6.03	6.06	6.06	qfq	37,197,242	226,013,118	-1.46%
2023-12-14	6.27	6.31	6.13	6.15	6.15	qfq	40,808,608	252,862,488	-1.44%
2023-12-13	6.30	6.32	6.23	6.24	6.24	qfq	35,758,871	224,309,387	-1.58%
2023-12-12	6.37	6.39	6.29	6.34	6.34	qfq	43,418,130	275,359,808	-0.16%
2023-12-11	6.25	6.36	6.18	6.35	6.35	qfq	46,729,337	292,846,999	1.76%
2023-12-08	6.26	6.37	6.22	6.24	6.24	qfq	47,223,807	297,052,867	-0.48%
2023-12-07	6.30	6.37	6.24	6.27	6.27	qfq	41,982,400	264,186,976	-0.63%
2023-12-06	6.28	6.36	6.21	6.31	6.31	qfq	57,845,300	363,071,815	-0.16%
2023-12-05	6.55	6.55	6.30	6.32	6.32	qfq	62,931,167	402,862,897	-3.66%
2023-12-04	6.60	6.67	6.54	6.56	6.56	qfq	52,434,640	346,054,929	-0.61%
2023-12-01	6.49	6.62	6.42	6.60	6.60	qfq	57,928,980	379,283,002	1.69%
2023-11-30	6.54	6.61	6.38	6.49	6.49	qfq	85,272,520	552,057,621	-1.96%
2023-11-29	6.73	6.89	6.58	6.62	6.62	qfq	83,937,507	564,246,221	-2.79%
2023-11-28	6.78	7.01	6.72	6.81	6.81	qfq	96,729,953	663,427,303	1.19%
2023-11-27	6.65	6.78	6.57	6.73	6.73	qfq	80,684,151	540,266,714	0.45%
2023-11-24	7.00	7.10	6.68	6.70	6.70	qfq	134,852,483	919,060,252	-5.10%
2023-11-23	7.01	7.18	6.96	7.06	7.06	qfq	109,861,068	776,520,172	-0.42%
2023-11-22	7.40	7.41	7.07	7.09	7.09	qfq	196,452,140	1,413,428,896	-7.68%
2023-11-21	7.20	7.90	7.02	7.68	7.68	qfq	312,174,314	2,347,948,158	7.11%
2023-11-20	7.23	7.56	7.12	7.17	7.17	qfq	207,942,680	1,516,270,753	2.58%
2023-11-17	7.03	7.19	6.92	6.99	6.99	qfq	161,431,922	1,136,495,419	0.43%
2023-11-16	7.14	7.20	6.93	6.96	6.96	qfq	220,941,987	1,559,172,332	-5.69%
2023-11-15	7.68	7.88	7.28	7.38	7.38	qfq	275,595,754	2,060,409,355	-3.78%
2023-11-14	7.40	7.75	7.14	7.67	7.67	qfq	351,911,062	2,623,550,996	2.40%
2023-11-13	7.39	7.87	7.25	7.49	7.49	qfq	438,564,098	3,282,776,766	9.50%
2023-11-10	5.73	6.84	5.72	6.84	6.84	qfq	228,702,780	1,509,715,030	20.00%
2023-11-09	5.88	5.91	5.68	5.70	5.70	qfq	71,845,637	414,394,145	-3.55%
2023-11-08	5.71	6.04	5.63	5.91	5.91	qfq	120,760,900	709,009,250	3.32%
2023-11-07	5.69	5.76	5.66	5.72	5.72	qfq	49,242,380	280,764,375	0.00%
2023-11-06	5.56	5.73	5.52	5.72	5.72	qfq	55,740,600	315,512,633	2.51%
2023-11-03	5.39	5.59	5.36	5.58	5.58	qfq	56,807,260	313,266,713	4.30%
2023-11-02	5.46	5.58	5.35	5.35	5.35	qfq	45,962,680	250,097,850	-2.01%
2023-11-01	5.51	5.59	5.44	5.46	5.46	qfq	41,953,500	230,796,938	-1.80%
2023-10-31	5.73	5.83	5.49	5.56	5.56	qfq	58,748,360	329,744,378	-2.80%
2023-10-30	5.58	5.75	5.56	5.72	5.72	qfq	51,683,200	294,326,487	1.42%
2023-10-27	5.76	5.76	5.42	5.64	5.64	qfq	75,443,384	421,767,665	-2.93%
2023-10-26	5.57	5.93	5.54	5.81	5.81	qfq	90,658,703	523,958,351	2.11%
2023-10-25	5.63	5.79	5.57	5.69	5.69	qfq	74,175,304	420,021,124	1.43%
2023-10-24	5.65	5.73	5.43	5.61	5.61	qfq	55,232,320	308,352,416	0.72%
2023-10-23	5.70	5.72	5.52	5.57	5.57	qfq	53,696,260	300,962,565	-2.62%
2023-10-20	5.82	6.01	5.70	5.72	5.72	qfq	77,903,426	453,857,106	-3.70%
2023-10-19	5.85	6.15	5.82	5.94	5.94	qfq	102,367,430	617,543,907	0.68%
2023-10-18	5.98	6.07	5.86	5.90	5.90	qfq	51,041,872	301,820,377	-1.83%
2023-10-17	6.09	6.10	5.94	6.01	6.01	qfq	59,385,320	356,164,164	-1.15%
2023-10-16	6.28	6.28	5.99	6.08	6.08	qfq	107,592,896	655,095,491	-2.88%
2023-10-13	6.24	6.44	6.20	6.26	6.26	qfq	115,743,169	729,426,325	-0.79%
2023-10-12	6.36	6.47	6.18	6.31	6.31	qfq	131,569,719	829,290,736	-1.10%
2023-10-11	6.15	6.47	6.05	6.38	6.38	qfq	168,981,681	1,065,020,711	2.90%
2023-10-10	6.06	6.47	5.96	6.20	6.20	qfq	163,307,010	1,008,441,718	3.51%
2023-10-09	5.70	6.30	5.68	5.99	5.99	qfq	152,105,022	914,975,119	5.09%
2023-09-28	5.39	5.74	5.39	5.70	5.70	qfq	96,096,220	540,828,249	5.75%
2023-09-27	5.55	5.60	5.37	5.39	5.39	qfq	74,027,381	403,071,327	-3.75%
2023-09-26	5.79	5.80	5.58	5.60	5.60	qfq	104,154,420	587,980,114	-5.08%
2023-09-25	5.90	6.13	5.84	5.90	5.90	qfq	118,430,104	706,016,234	-1.17%
2023-09-22	5.69	6.20	5.60	5.97	5.97	qfq	150,316,105	879,663,038	2.75%
2023-09-21	5.56	5.82	5.56	5.81	5.81	qfq	148,450,461	846,599,551	5.44%
2023-09-20	5.36	5.64	5.35	5.51	5.51	qfq	101,414,850	557,437,147	3.38%
2023-09-19	5.40	5.40	5.26	5.33	5.33	qfq	55,951,560	298,384,377	-2.20%
2023-09-18	5.43	5.53	5.32	5.45	5.45	qfq	59,320,607	321,997,566	0.00%
2023-09-15	5.57	5.62	5.40	5.45	5.45	qfq	80,310,690	439,045,590	-1.98%
2023-09-14	5.45	5.75	5.42	5.56	5.56	qfq	118,596,073	664,137,120	1.65%
2023-09-13	5.44	5.62	5.38	5.47	5.47	qfq	99,669,472	546,094,843	0.92%
2023-09-12	5.51	5.56	5.34	5.42	5.42	qfq	110,835,038	604,032,797	-1.28%
2023-09-11	5.78	5.86	5.48	5.49	5.49	qfq	166,516,786	933,632,431	-6.63%
2023-09-08	5.85	6.09	5.73	5.88	5.88	qfq	200,048,535	1,189,609,933	0.51%
2023-09-07	6.20	6.26	5.83	5.85	5.85	qfq	253,812,576	1,529,394,098	-10.14%
2023-09-06	5.67	6.76	5.60	6.51	6.51	qfq	339,426,909	2,091,626,183	15.22%
2023-09-05	5.21	6.17	5.17	5.65	5.65	qfq	231,669,744	1,328,131,263	8.03%
2023-09-04	5.09	5.23	5.04	5.23	5.23	qfq	70,572,749	361,296,258	1.95%
2023-09-01	4.83	5.29	4.75	5.13	5.13	qfq	68,892,070	350,643,529	6.43%
2023-08-31	4.80	4.89	4.76	4.82	4.82	qfq	20,716,432	99,865,399	-0.62%
2023-08-30	4.84	5.09	4.80	4.85	4.85	qfq	40,682,356	199,878,184	2.11%
2023-08-29	4.47	4.77	4.46	4.75	4.75	qfq	22,316,481	103,615,898	6.26%
2023-08-28	4.71	4.71	4.46	4.47	4.47	qfq	15,094,636	68,943,112	0.90%
2023-08-25	4.55	4.57	4.41	4.43	4.43	qfq	13,091,561	58,705,172	-3.49%
2023-08-24	4.61	4.64	4.54	4.59	4.59	qfq	8,140,046	37,430,741	0.22%
2023-08-23	4.68	4.68	4.53	4.58	4.58	qfq	8,906,000	41,127,062	-2.55%
2023-08-22	4.66	4.71	4.59	4.70	4.70	qfq	9,985,135	46,467,998	1.29%
2023-08-21	4.65	4.74	4.63	4.64	4.64	qfq	8,541,508	40,099,976	-0.85%
2023-08-18	4.77	4.81	4.68	4.68	4.68	qfq	7,532,215	35,755,945	-2.09%
2023-08-17	4.71	4.79	4.67	4.78	4.78	qfq	8,062,454	38,191,782	1.06%
2023-08-16	4.76	4.81	4.73	4.73	4.73	qfq	7,619,835	36,330,443	-1.05%
2023-08-15	4.82	4.84	4.73	4.78	4.78	qfq	7,127,700	34,070,581	-0.83%
2023-08-14	4.75	4.83	4.73	4.82	4.82	qfq	6,664,000	31,897,615	0.42%
2023-08-11	4.91	4.92	4.80	4.80	4.80	qfq	13,262,720	64,356,049	-2.44%
2023-08-10	4.91	4.93	4.88	4.92	4.92	qfq	8,317,000	40,840,571	0.20%
2023-08-09	4.94	4.98	4.89	4.91	4.91	qfq	12,064,300	59,484,226	-1.01%
2023-08-08	5.05	5.05	4.95	4.96	4.96	qfq	13,943,400	69,552,327	-1.39%
2023-08-07	5.08	5.08	5.02	5.03	5.03	qfq	12,275,800	62,050,519	-0.98%
2023-08-04	5.04	5.09	5.03	5.08	5.08	qfq	16,560,300	84,009,742	0.59%
2023-08-03	5.05	5.09	5.03	5.05	5.05	qfq	12,523,218	63,279,079	-0.20%
2023-08-02	5.12	5.12	5.04	5.06	5.06	qfq	13,142,635	66,592,159	-0.59%
2023-08-01	5.05	5.10	5.01	5.09	5.09	qfq	20,376,911	103,088,600	0.59%
2023-07-31	5.03	5.07	5.01	5.06	5.06	qfq	20,671,013	104,422,914	0.20%
2023-07-28	4.96	5.07	4.90	5.05	5.05	qfq	26,632,600	132,533,436	1.61%
2023-07-27	5.03	5.06	4.95	4.97	4.97	qfq	21,208,880	106,291,593	-1.39%
2023-07-26	5.13	5.15	5.02	5.04	5.04	qfq	27,468,940	138,926,975	-1.56%
2023-07-25	5.04	5.12	5.01	5.12	5.12	qfq	26,890,500	136,413,459	2.61%
2023-07-24	5.00	5.06	4.94	4.99	4.99	qfq	17,495,000	87,660,846	-0.60%
2023-07-21	5.04	5.17	4.98	5.02	5.02	qfq	32,426,200	164,304,190	-0.79%
2023-07-20	5.20	5.23	5.05	5.06	5.06	qfq	36,340,680	185,840,659	-3.07%
2023-07-19	5.28	5.36	5.18	5.22	5.22	qfq	35,796,546	187,392,001	-1.32%
2023-07-18	5.31	5.47	5.28	5.29	5.29	qfq	51,767,828	277,636,118	-0.75%