SECURITY DETAIL · RAW DATA

海伦哲300201.SZ

ASZSECNYSTOCK

最近收盘价12.632026-07-17

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）74,001,476

成交额（元）952,767,915

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-22	2026-06-26	cash_dividend	0.0300925	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-26	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.85	13.94	12.10	12.63	12.63	qfq	74,001,476	952,767,915	-9.72%
2026-07-16	14.80	14.98	13.58	13.99	13.99	qfq	56,273,880	804,197,894	-6.61%
2026-07-15	17.21	17.48	14.82	14.98	14.98	qfq	51,504,018	806,871,650	-8.10%
2026-07-14	15.00	16.31	14.80	16.30	16.30	qfq	46,066,410	718,692,548	7.95%
2026-07-13	16.02	16.19	14.80	15.10	15.10	qfq	52,768,484	810,699,358	-6.96%
2026-07-10	17.00	17.12	16.19	16.23	16.23	qfq	31,646,718	527,440,063	-4.53%
2026-07-09	16.95	17.13	16.19	17.00	17.00	qfq	36,524,506	609,847,543	1.80%
2026-07-08	17.80	17.84	16.65	16.70	16.70	qfq	37,266,699	634,636,231	-5.38%
2026-07-07	17.80	17.92	17.08	17.65	17.65	qfq	28,737,060	502,742,752	0.17%
2026-07-06	18.55	18.88	17.45	17.62	17.62	qfq	47,435,309	854,486,299	-5.22%
2026-07-03	19.15	19.84	18.50	18.59	18.59	qfq	47,578,863	909,449,314	-1.69%
2026-07-02	20.01	20.20	18.82	18.91	18.91	qfq	57,044,779	1,114,706,684	-8.56%
2026-07-01	21.00	21.30	19.60	20.68	20.68	qfq	69,699,558	1,419,936,294	-1.85%
2026-06-30	18.70	21.50	18.62	21.07	21.07	qfq	93,741,068	1,894,437,950	14.14%
2026-06-29	18.63	19.25	17.68	18.46	18.46	qfq	43,715,002	809,018,805	-0.59%
2026-06-26	18.39	18.91	17.83	18.57	18.57	qfq	41,125,879	758,419,055	0.32%
2026-06-25	19.08	19.28	18.31	18.51	18.48	qfq	42,308,096	788,304,724	-2.32%
2026-06-24	19.87	20.25	18.71	18.95	18.92	qfq	54,676,058	1,052,244,051	-4.49%
2026-06-23	19.00	20.18	18.51	19.84	19.81	qfq	62,808,146	1,227,493,644	3.39%
2026-06-22	18.72	19.25	18.03	19.19	19.16	qfq	49,379,380	920,622,419	2.13%
2026-06-18	18.66	19.23	18.33	18.79	18.76	qfq	38,232,485	718,773,576	1.02%
2026-06-17	18.77	19.75	18.40	18.60	18.57	qfq	53,326,649	1,010,507,821	-1.64%
2026-06-16	18.25	19.26	18.10	18.91	18.88	qfq	42,318,739	795,823,783	3.56%
2026-06-15	18.47	18.73	18.07	18.26	18.23	qfq	39,370,997	722,190,968	1.05%
2026-06-12	17.51	19.08	17.48	18.07	18.04	qfq	60,676,108	1,119,011,481	4.51%
2026-06-11	17.60	17.68	16.50	17.29	17.26	qfq	50,584,581	865,929,715	-2.32%
2026-06-10	17.97	18.24	17.42	17.70	17.67	qfq	41,474,511	734,323,507	-3.17%
2026-06-09	18.72	18.99	17.90	18.28	18.25	qfq	40,728,046	745,679,880	-1.19%
2026-06-08	17.82	19.29	17.72	18.50	18.47	qfq	48,475,462	900,402,410	-0.11%
2026-06-05	18.74	18.88	17.88	18.52	18.49	qfq	49,058,397	904,949,993	-0.54%
2026-06-04	19.40	19.72	18.50	18.62	18.59	qfq	55,468,501	1,050,884,400	-3.22%
2026-06-03	20.00	20.34	18.88	19.24	19.21	qfq	68,041,175	1,336,071,983	-4.99%
2026-06-02	19.64	21.24	19.30	20.25	20.22	qfq	97,506,775	1,984,376,747	4.44%
2026-06-01	19.41	19.44	18.50	19.39	19.36	qfq	71,672,121	1,360,654,232	0.99%
2026-05-29	20.30	20.50	18.62	19.20	19.17	qfq	102,026,766	1,975,852,788	-6.61%
2026-05-28	19.51	20.80	19.27	20.56	20.53	qfq	64,220,300	1,286,017,710	3.58%
2026-05-27	19.51	20.35	18.90	19.85	19.82	qfq	79,065,340	1,561,284,429	0.81%
2026-05-26	19.27	20.12	18.60	19.69	19.66	qfq	81,487,459	1,581,257,485	4.07%
2026-05-25	19.30	19.84	18.80	18.92	18.89	qfq	90,903,322	1,747,535,698	3.16%
2026-05-22	16.46	18.45	16.45	18.34	18.31	qfq	93,272,172	1,657,646,930	12.10%
2026-05-21	17.01	17.58	16.25	16.36	16.33	qfq	66,391,964	1,122,723,712	-3.82%
2026-05-20	16.54	17.08	15.66	17.01	16.98	qfq	70,529,266	1,150,725,577	3.22%
2026-05-19	15.90	16.91	15.75	16.48	16.45	qfq	62,347,145	1,023,460,553	2.68%
2026-05-18	14.70	16.30	14.60	16.05	16.02	qfq	77,155,095	1,210,340,197	8.08%
2026-05-15	14.29	15.18	13.97	14.85	14.83	qfq	70,065,296	1,025,667,878	4.28%
2026-05-14	14.52	15.09	13.95	14.24	14.22	qfq	74,662,020	1,074,588,593	0.78%
2026-05-13	13.89	14.47	13.68	14.13	14.11	qfq	43,874,818	619,004,308	2.17%
2026-05-12	13.83	14.10	13.57	13.83	13.81	qfq	34,461,902	476,811,666	0.36%
2026-05-11	13.04	13.88	12.99	13.78	13.76	qfq	47,090,407	639,347,994	6.99%
2026-05-08	13.06	13.15	12.83	12.88	12.86	qfq	33,503,123	433,612,984	-1.68%
2026-05-07	12.70	13.30	12.62	13.10	13.08	qfq	51,384,935	667,996,107	4.55%
2026-05-06	11.91	12.62	11.69	12.53	12.51	qfq	58,570,202	715,418,942	5.83%
2026-04-30	11.78	11.84	11.34	11.84	11.82	qfq	38,783,312	449,789,065	0.08%
2026-04-29	11.50	11.89	11.42	11.83	11.81	qfq	34,200,941	401,696,636	2.60%
2026-04-28	11.67	11.68	11.39	11.53	11.51	qfq	25,112,309	289,291,551	-1.03%
2026-04-27	11.62	11.85	11.54	11.65	11.63	qfq	31,540,527	367,994,730	0.17%
2026-04-24	11.56	11.84	11.32	11.63	11.61	qfq	31,096,493	361,171,658	0.17%
2026-04-23	11.65	11.73	11.32	11.61	11.59	qfq	34,274,800	395,242,536	0.09%
2026-04-22	11.39	11.75	11.36	11.60	11.58	qfq	32,659,688	378,348,241	1.13%
2026-04-21	11.96	11.96	11.09	11.47	11.45	qfq	58,451,626	669,521,870	-4.58%
2026-04-20	12.16	12.30	11.90	12.02	12.00	qfq	39,038,074	470,712,728	-1.07%
2026-04-17	12.12	12.52	12.02	12.15	12.13	qfq	38,783,723	476,296,540	-0.16%
2026-04-16	12.12	12.27	12.03	12.17	12.15	qfq	33,516,227	407,387,250	-0.41%
2026-04-15	11.73	12.44	11.65	12.22	12.20	qfq	63,792,087	775,374,810	5.07%
2026-04-14	11.26	11.70	11.17	11.63	11.61	qfq	40,194,338	463,360,494	3.84%
2026-04-13	11.10	11.37	10.91	11.20	11.18	qfq	36,429,092	405,237,765	0.63%
2026-04-10	11.35	11.66	11.08	11.13	11.11	qfq	38,691,394	439,044,816	-1.24%
2026-04-09	11.22	11.38	11.12	11.27	11.25	qfq	31,320,230	352,495,663	-0.09%
2026-04-08	10.96	11.34	10.67	11.28	11.26	qfq	47,286,478	524,826,859	7.94%
2026-04-07	10.30	10.63	10.02	10.45	10.43	qfq	30,307,388	316,151,109	2.45%
2026-04-03	10.49	10.52	9.96	10.20	10.18	qfq	42,879,319	435,911,932	-2.11%
2026-04-02	10.61	10.97	10.33	10.42	10.40	qfq	34,217,668	363,584,026	-1.14%
2026-04-01	10.90	11.10	10.33	10.54	10.52	qfq	44,358,178	472,111,927	-0.85%
2026-03-31	10.98	11.10	10.63	10.63	10.61	qfq	35,716,219	386,861,789	-3.19%
2026-03-30	11.41	11.74	10.91	10.98	10.96	qfq	46,451,220	518,668,093	-4.94%
2026-03-27	11.31	11.70	11.31	11.55	11.53	qfq	31,788,692	366,109,389	0.26%
2026-03-26	11.65	11.90	11.42	11.52	11.50	qfq	50,395,041	588,703,088	-0.52%
2026-03-25	10.53	11.64	10.53	11.58	11.56	qfq	68,763,383	773,728,803	10.39%
2026-03-24	10.60	10.68	10.01	10.49	10.47	qfq	51,218,282	530,442,864	0.00%
2026-03-23	10.15	10.84	10.13	10.49	10.47	qfq	58,079,859	610,317,449	-2.15%
2026-03-20	11.54	11.82	10.60	10.72	10.70	qfq	89,126,360	986,821,509	-8.77%
2026-03-19	11.70	11.99	11.47	11.75	11.73	qfq	55,187,382	644,979,871	-0.84%
2026-03-18	11.16	11.94	11.13	11.85	11.83	qfq	74,366,136	866,599,638	5.33%
2026-03-17	10.87	11.59	10.56	11.25	11.23	qfq	65,088,991	723,669,799	4.07%
2026-03-16	10.89	10.95	10.57	10.81	10.79	qfq	40,745,151	439,076,418	-0.46%
2026-03-13	10.28	11.11	10.10	10.86	10.84	qfq	71,386,049	767,030,853	5.33%
2026-03-12	10.07	10.41	9.77	10.31	10.29	qfq	53,849,601	542,015,796	1.68%
2026-03-11	10.20	10.47	9.99	10.14	10.12	qfq	47,413,764	483,882,551	0.10%
2026-03-10	10.15	10.58	9.98	10.13	10.11	qfq	32,904,089	333,610,320	1.81%
2026-03-09	10.10	10.10	9.72	9.95	9.93	qfq	44,536,836	439,975,892	-1.87%
2026-03-06	9.78	10.24	9.61	10.14	10.12	qfq	54,379,449	541,765,596	2.53%
2026-03-05	9.45	10.04	9.35	9.89	9.87	qfq	78,566,187	770,290,226	7.03%
2026-03-04	9.05	9.79	8.95	9.24	9.23	qfq	48,328,657	453,489,062	1.09%
2026-03-03	9.68	9.95	9.05	9.14	9.13	qfq	54,920,151	513,695,941	-5.68%
2026-03-02	9.30	9.88	9.28	9.69	9.67	qfq	49,845,080	479,359,025	3.09%
2026-02-27	9.44	9.50	9.27	9.40	9.38	qfq	35,287,982	331,068,056	-1.16%
2026-02-26	9.18	9.58	9.13	9.51	9.49	qfq	51,509,508	483,743,193	4.05%
2026-02-25	9.08	9.19	8.94	9.14	9.13	qfq	27,375,211	248,859,158	0.55%
2026-02-24	8.75	9.25	8.70	9.09	9.08	qfq	50,486,857	457,918,946	5.70%
2026-02-13	8.43	8.72	8.39	8.60	8.59	qfq	35,201,005	302,949,210	1.18%
2026-02-12	8.22	8.70	8.19	8.50	8.49	qfq	45,396,726	382,514,590	3.53%
2026-02-11	8.17	8.35	8.11	8.21	8.20	qfq	22,744,072	186,865,584	0.49%
2026-02-10	8.22	8.39	8.16	8.17	8.16	qfq	25,046,862	206,415,349	-0.61%
2026-02-09	8.25	8.32	8.08	8.22	8.21	qfq	29,312,243	240,160,460	1.86%
2026-02-06	8.02	8.38	7.93	8.07	8.06	qfq	38,844,326	318,904,942	-0.25%
2026-02-05	8.15	8.35	8.07	8.09	8.08	qfq	31,643,698	259,662,456	-1.22%
2026-02-04	8.27	8.36	8.10	8.19	8.18	qfq	32,725,640	268,725,478	-2.03%
2026-02-03	8.28	8.40	7.96	8.36	8.35	qfq	46,686,501	383,259,000	1.33%
2026-02-02	8.58	8.64	8.17	8.25	8.24	qfq	48,942,721	409,286,855	-4.40%
2026-01-30	8.65	8.78	8.28	8.63	8.62	qfq	50,877,918	434,409,375	0.94%
2026-01-29	8.68	8.86	8.36	8.55	8.54	qfq	43,772,873	377,042,676	-1.04%
2026-01-28	8.63	8.98	8.51	8.64	8.63	qfq	64,469,932	560,346,316	0.23%
2026-01-27	8.05	8.88	7.96	8.62	8.61	qfq	90,026,472	757,188,778	7.88%
2026-01-26	8.09	8.40	7.96	7.99	7.98	qfq	53,837,148	436,841,251	-0.62%
2026-01-23	8.07	8.42	7.97	8.04	8.03	qfq	63,473,404	516,675,523	0.00%
2026-01-22	8.10	8.10	7.86	8.04	8.03	qfq	51,047,633	406,697,593	-0.74%
2026-01-21	7.43	8.23	7.32	8.10	8.09	qfq	78,807,499	620,210,734	8.29%
2026-01-20	7.92	7.92	7.37	7.48	7.47	qfq	68,356,504	516,482,059	-5.67%
2026-01-19	7.55	8.05	7.50	7.93	7.92	qfq	74,432,303	583,105,601	4.89%
2026-01-16	7.62	7.70	7.48	7.56	7.55	qfq	44,337,693	335,662,193	-1.82%
2026-01-15	7.37	7.82	7.28	7.70	7.69	qfq	72,820,192	554,971,983	3.77%
2026-01-14	7.45	7.62	7.26	7.42	7.41	qfq	65,029,297	483,742,033	-0.54%
2026-01-13	7.60	7.74	7.33	7.46	7.45	qfq	63,230,688	474,305,248	-2.61%
2026-01-12	7.60	7.74	7.44	7.66	7.65	qfq	86,167,318	654,550,779	2.68%
2026-01-09	6.91	7.60	6.85	7.46	7.45	qfq	98,276,468	714,934,655	9.54%
2026-01-08	6.99	7.03	6.78	6.81	6.80	qfq	45,623,042	312,463,917	-2.30%
2026-01-07	6.72	7.18	6.70	6.97	6.96	qfq	78,692,023	549,405,684	3.11%
2026-01-06	6.87	6.97	6.64	6.76	6.75	qfq	68,497,252	464,941,661	-1.17%
2026-01-05	7.00	7.05	6.32	6.84	6.83	qfq	114,683,283	762,145,409	0.15%
2025-12-31	6.55	6.97	6.43	6.83	6.82	qfq	71,678,795	481,763,846	4.92%
2025-12-30	6.32	6.58	6.30	6.51	6.50	qfq	50,085,735	324,236,366	2.20%
2025-12-29	6.50	6.58	6.34	6.37	6.36	qfq	59,883,879	386,086,367	-3.19%
2025-12-26	6.53	6.67	6.38	6.58	6.57	qfq	86,340,521	565,352,125	2.02%
2025-12-25	6.28	6.50	6.16	6.45	6.44	qfq	79,637,651	505,082,053	3.70%
2025-12-24	5.92	6.28	5.92	6.22	6.21	qfq	76,562,356	470,588,435	4.71%
2025-12-23	5.98	6.06	5.88	5.94	5.93	qfq	54,377,453	323,642,711	0.17%
2025-12-22	5.61	6.11	5.60	5.93	5.92	qfq	96,265,617	569,148,451	7.23%
2025-12-19	5.34	5.58	5.33	5.53	5.52	qfq	31,796,506	173,695,573	3.75%
2025-12-18	5.27	5.36	5.25	5.33	5.32	qfq	16,743,588	89,181,564	0.57%
2025-12-17	5.25	5.32	5.22	5.30	5.29	qfq	21,046,200	110,910,472	0.76%
2025-12-16	5.39	5.39	5.25	5.26	5.25	qfq	25,759,460	136,636,556	-2.41%
2025-12-15	5.46	5.49	5.38	5.39	5.38	qfq	22,528,526	122,336,632	-2.18%
2025-12-12	5.48	5.53	5.44	5.51	5.50	qfq	20,516,886	112,715,233	1.10%
2025-12-11	5.66	5.67	5.44	5.45	5.44	qfq	38,014,302	210,186,037	-3.54%
2025-12-10	5.66	5.71	5.60	5.65	5.64	qfq	28,441,914	160,486,245	-0.70%
2025-12-09	5.79	5.85	5.69	5.69	5.68	qfq	42,601,290	246,315,420	-0.35%
2025-12-08	5.68	5.76	5.66	5.71	5.70	qfq	32,463,400	185,775,831	0.71%
2025-12-05	5.61	5.68	5.60	5.67	5.66	qfq	29,771,245	168,090,352	0.89%
2025-12-04	5.87	5.91	5.61	5.62	5.61	qfq	57,350,572	328,190,784	-5.07%
2025-12-03	5.81	6.06	5.71	5.92	5.91	qfq	68,084,829	399,716,640	1.54%
2025-12-02	5.85	5.98	5.70	5.83	5.82	qfq	65,209,682	379,989,872	-0.85%
2025-12-01	5.95	5.99	5.81	5.88	5.87	qfq	98,032,722	576,890,669	-3.61%
2025-11-28	6.19	6.28	5.99	6.10	6.09	qfq	81,876,364	499,774,770	-2.09%
2025-11-27	6.59	6.85	6.16	6.23	6.22	qfq	126,463,361	816,262,507	0.16%
2025-11-26	6.26	6.28	6.05	6.22	6.21	qfq	101,596,954	625,633,075	-2.20%
2025-11-25	5.95	6.65	5.91	6.36	6.35	qfq	150,950,543	943,816,804	6.00%
2025-11-24	6.04	6.09	5.88	6.00	5.99	qfq	87,663,268	523,637,314	1.18%
2025-11-21	5.73	6.11	5.69	5.93	5.92	qfq	127,899,708	755,906,133	2.42%
2025-11-20	5.72	5.87	5.70	5.79	5.78	qfq	71,170,092	413,727,075	0.87%
2025-11-19	5.56	5.81	5.55	5.74	5.73	qfq	59,782,929	341,026,954	2.68%
2025-11-18	5.72	5.73	5.54	5.59	5.58	qfq	35,265,402	197,447,313	-2.61%
2025-11-17	5.75	5.82	5.68	5.74	5.73	qfq	33,296,022	190,679,679	0.53%
2025-11-14	5.59	5.78	5.58	5.71	5.70	qfq	44,837,691	256,731,582	1.42%
2025-11-13	5.58	5.67	5.54	5.63	5.62	qfq	23,978,096	134,688,638	0.54%
2025-11-12	5.68	5.70	5.53	5.60	5.59	qfq	30,254,299	168,970,373	-1.75%
2025-11-11	5.65	5.73	5.63	5.70	5.69	qfq	32,027,067	182,195,088	1.24%
2025-11-10	5.63	5.69	5.60	5.63	5.62	qfq	21,484,422	121,007,280	-0.35%
2025-11-07	5.66	5.68	5.63	5.65	5.64	qfq	22,256,554	125,874,462	-0.53%
2025-11-06	5.67	5.72	5.65	5.68	5.67	qfq	28,460,628	161,628,977	-0.18%
2025-11-05	5.49	5.72	5.46	5.69	5.68	qfq	49,966,604	281,762,175	3.08%
2025-11-04	5.58	5.59	5.48	5.52	5.51	qfq	21,728,509	120,224,446	-1.43%
2025-11-03	5.54	5.60	5.53	5.60	5.59	qfq	24,274,019	135,251,786	0.90%
2025-10-31	5.50	5.59	5.49	5.55	5.54	qfq	21,779,165	120,965,893	0.73%
2025-10-30	5.60	5.63	5.48	5.51	5.50	qfq	27,457,704	152,587,478	-1.96%
2025-10-29	5.58	5.62	5.52	5.62	5.61	qfq	22,150,782	123,334,271	0.36%
2025-10-28	5.60	5.66	5.55	5.60	5.59	qfq	27,918,328	156,571,019	-0.36%
2025-10-27	5.65	5.67	5.56	5.62	5.61	qfq	31,142,917	174,677,980	-0.53%
2025-10-24	5.65	5.68	5.58	5.65	5.64	qfq	34,617,886	194,624,420	1.25%
2025-10-23	5.62	5.62	5.50	5.58	5.57	qfq	31,082,822	172,136,967	-1.41%
2025-10-22	5.48	5.68	5.45	5.66	5.65	qfq	46,970,206	263,907,894	2.72%
2025-10-21	5.34	5.52	5.32	5.51	5.50	qfq	31,381,088	171,311,598	3.18%
2025-10-20	5.33	5.40	5.28	5.34	5.33	qfq	21,712,200	115,905,053	0.75%
2025-10-17	5.46	5.49	5.29	5.30	5.29	qfq	26,496,499	142,096,387	-3.28%
2025-10-16	5.55	5.56	5.46	5.48	5.47	qfq	25,274,253	138,839,961	-1.26%
2025-10-15	5.55	5.58	5.47	5.55	5.54	qfq	26,591,152	147,016,729	0.00%
2025-10-14	5.60	5.68	5.52	5.55	5.54	qfq	39,957,529	223,907,058	-0.72%
2025-10-13	5.35	5.62	5.29	5.59	5.58	qfq	38,934,103	213,131,616	0.90%
2025-10-10	5.47	5.68	5.46	5.54	5.53	qfq	42,128,206	234,464,817	1.09%
2025-10-09	5.55	5.57	5.43	5.48	5.47	qfq	40,522,527	222,715,994	-0.54%
2025-09-30	5.48	5.54	5.43	5.51	5.50	qfq	49,166,475	270,492,893	1.29%
2025-09-29	5.40	5.53	5.36	5.44	5.43	qfq	84,366,912	459,121,116	-0.91%
2025-09-26	5.62	6.00	5.48	5.49	5.48	qfq	149,832,430	862,230,231	7.02%
2025-09-25	5.20	5.23	5.11	5.13	5.12	qfq	16,907,712	87,385,476	-1.16%
2025-09-24	5.12	5.24	5.08	5.19	5.18	qfq	17,374,891	89,945,273	1.17%
2025-09-23	5.24	5.25	5.03	5.13	5.12	qfq	21,544,610	110,070,277	-2.29%
2025-09-22	5.28	5.29	5.16	5.25	5.24	qfq	17,002,142	88,926,467	-0.38%
2025-09-19	5.38	5.39	5.25	5.27	5.26	qfq	22,156,688	117,312,182	-2.04%
2025-09-18	5.39	5.50	5.34	5.38	5.37	qfq	32,972,900	179,449,417	-0.37%
2025-09-17	5.41	5.45	5.37	5.40	5.39	qfq	18,002,484	97,471,657	-0.18%
2025-09-16	5.29	5.46	5.27	5.41	5.40	qfq	29,959,828	161,236,654	2.27%
2025-09-15	5.30	5.34	5.27	5.29	5.28	qfq	17,521,538	92,885,223	-0.56%
2025-09-12	5.36	5.37	5.30	5.32	5.31	qfq	15,178,840	80,999,856	-0.75%
2025-09-11	5.27	5.37	5.21	5.36	5.35	qfq	20,610,192	109,264,037	1.52%
2025-09-10	5.31	5.34	5.25	5.28	5.27	qfq	12,698,860	67,217,685	-0.38%
2025-09-09	5.40	5.40	5.27	5.30	5.29	qfq	18,365,782	97,797,996	-1.67%
2025-09-08	5.41	5.50	5.36	5.39	5.38	qfq	23,397,928	126,588,968	1.13%
2025-09-05	5.22	5.34	5.17	5.33	5.32	qfq	24,284,001	127,891,036	2.50%
2025-09-04	5.26	5.32	5.11	5.20	5.19	qfq	24,113,681	125,979,332	-1.14%
2025-09-03	5.45	5.48	5.22	5.26	5.25	qfq	24,038,666	128,182,907	-2.95%
2025-09-02	5.51	5.51	5.33	5.42	5.41	qfq	28,015,186	151,350,138	-1.45%
2025-09-01	5.48	5.54	5.41	5.50	5.49	qfq	24,671,230	135,219,401	-0.18%
2025-08-29	5.54	5.58	5.48	5.51	5.50	qfq	22,579,480	124,801,724	-0.54%
2025-08-28	5.57	5.63	5.33	5.54	5.53	qfq	39,047,692	214,698,694	-0.54%
2025-08-27	5.79	5.80	5.55	5.57	5.56	qfq	39,779,175	226,452,644	-3.80%
2025-08-26	5.74	5.82	5.70	5.79	5.78	qfq	29,087,415	168,058,531	0.35%
2025-08-25	5.79	5.82	5.71	5.77	5.76	qfq	36,461,569	210,175,058	-0.17%
2025-08-22	5.78	5.81	5.73	5.78	5.77	qfq	26,552,325	153,104,656	-0.17%
2025-08-21	5.86	5.87	5.76	5.79	5.78	qfq	33,193,947	192,463,917	-0.86%
2025-08-20	5.75	5.85	5.72	5.84	5.83	qfq	33,841,882	196,515,017	1.21%
2025-08-19	5.79	5.81	5.72	5.77	5.76	qfq	31,336,537	180,706,297	-0.17%
2025-08-18	5.72	5.83	5.72	5.78	5.77	qfq	52,189,219	301,688,338	2.12%
2025-08-15	5.56	5.67	5.56	5.66	5.65	qfq	21,407,986	120,596,482	1.62%
2025-08-14	5.70	5.71	5.56	5.57	5.56	qfq	26,919,971	151,407,773	-2.28%
2025-08-13	5.71	5.72	5.68	5.70	5.69	qfq	20,985,454	119,601,046	0.18%
2025-08-12	5.71	5.74	5.64	5.69	5.68	qfq	21,825,449	123,912,836	-0.35%
2025-08-11	5.72	5.75	5.68	5.71	5.70	qfq	25,827,082	147,591,873	0.00%
2025-08-08	5.60	5.72	5.59	5.71	5.70	qfq	35,431,247	201,131,443	1.60%
2025-08-07	5.67	5.67	5.57	5.62	5.61	qfq	26,681,491	149,847,821	-0.71%
2025-08-06	5.61	5.67	5.56	5.66	5.65	qfq	33,369,622	188,133,065	1.80%
2025-08-05	5.51	5.63	5.51	5.56	5.55	qfq	26,441,901	147,456,988	1.28%
2025-08-04	5.38	5.50	5.36	5.49	5.48	qfq	21,175,684	115,591,712	1.67%
2025-08-01	5.38	5.44	5.37	5.40	5.39	qfq	15,433,633	83,481,039	0.37%
2025-07-31	5.44	5.51	5.36	5.38	5.37	qfq	22,255,058	120,742,941	-1.47%
2025-07-30	5.51	5.53	5.40	5.46	5.45	qfq	38,104,311	207,444,889	-2.50%
2025-07-29	5.60	5.64	5.54	5.60	5.59	qfq	20,222,086	112,668,542	0.00%
2025-07-28	5.62	5.63	5.57	5.60	5.59	qfq	21,577,820	120,691,168	0.18%
2025-07-25	5.68	5.70	5.58	5.59	5.58	qfq	34,349,511	192,623,404	-1.76%
2025-07-24	5.68	5.78	5.65	5.69	5.68	qfq	33,097,462	188,710,137	0.35%
2025-07-23	5.90	5.91	5.66	5.67	5.66	qfq	68,970,845	396,624,071	-5.34%
2025-07-22	5.72	6.00	5.70	5.99	5.98	qfq	96,541,440	570,086,573	4.72%
2025-07-21	5.61	5.74	5.61	5.72	5.71	qfq	52,130,805	295,578,800	2.88%
2025-07-18	5.57	5.59	5.51	5.56	5.55	qfq	20,240,167	112,192,230	-0.36%
2025-07-17	5.59	5.60	5.54	5.58	5.57	qfq	25,380,129	141,351,455	0.00%
2025-07-16	5.44	5.64	5.40	5.58	5.57	qfq	48,418,513	269,178,672	3.14%
2025-07-15	5.47	5.51	5.38	5.41	5.40	qfq	25,692,182	139,492,711	-1.46%
2025-07-14	5.49	5.52	5.44	5.49	5.48	qfq	25,215,857	137,937,732	0.18%
2025-07-11	5.57	5.58	5.46	5.48	5.47	qfq	48,974,082	269,479,852	1.86%
2025-07-10	5.36	5.40	5.34	5.38	5.37	qfq	15,300,800	82,240,922	0.00%
2025-07-09	5.43	5.47	5.36	5.38	5.37	qfq	19,665,100	106,643,273	-0.74%
2025-07-08	5.38	5.43	5.37	5.42	5.41	qfq	16,626,831	89,794,740	0.74%
2025-07-07	5.36	5.39	5.29	5.38	5.37	qfq	14,936,754	79,959,693	0.19%
2025-07-04	5.49	5.49	5.35	5.37	5.36	qfq	24,704,055	133,226,083	-1.83%
2025-07-03	5.42	5.50	5.41	5.47	5.46	qfq	19,064,786	104,157,001	0.37%
2025-07-02	5.55	5.58	5.41	5.45	5.44	qfq	30,903,100	169,500,421	-2.68%
2025-07-01	5.53	5.62	5.46	5.60	5.59	qfq	42,093,303	233,261,832	1.63%
2025-06-30	5.46	5.54	5.46	5.51	5.50	qfq	30,754,457	169,061,948	1.47%
2025-06-27	5.44	5.49	5.41	5.43	5.42	qfq	29,913,766	162,910,180	-0.55%
2025-06-26	5.49	5.56	5.43	5.46	5.45	qfq	43,933,694	240,997,874	-0.55%
2025-06-25	5.41	5.53	5.39	5.49	5.45	qfq	51,636,320	282,201,197	1.48%
2025-06-24	5.34	5.43	5.25	5.41	5.37	qfq	47,729,572	255,792,537	-0.18%
2025-06-23	5.25	5.46	5.23	5.42	5.38	qfq	48,181,096	259,629,484	4.23%
2025-06-20	5.23	5.32	5.19	5.20	5.16	qfq	30,699,984	160,855,113	-1.33%
2025-06-19	5.37	5.38	5.18	5.27	5.23	qfq	49,205,031	260,156,279	-3.13%
2025-06-18	5.42	5.47	5.36	5.44	5.40	qfq	42,888,860	231,788,775	-0.37%
2025-06-17	5.36	5.62	5.27	5.46	5.42	qfq	71,540,140	386,495,352	1.87%
2025-06-16	5.46	5.48	5.32	5.36	5.32	qfq	75,407,299	405,950,628	-3.60%
2025-06-13	5.15	5.82	5.12	5.56	5.52	qfq	132,585,007	730,626,178	8.17%
2025-06-12	5.14	5.17	5.11	5.14	5.10	qfq	14,663,400	75,325,471	-0.58%
2025-06-11	5.18	5.21	5.15	5.17	5.13	qfq	20,719,599	107,294,619	-0.39%
2025-06-10	5.32	5.35	5.11	5.19	5.15	qfq	37,604,276	195,733,222	-2.26%
2025-06-09	5.12	5.50	5.12	5.31	5.27	qfq	69,865,435	372,959,748	4.12%
2025-06-06	5.00	5.23	5.00	5.10	5.06	qfq	33,812,147	174,003,754	1.80%
2025-06-05	5.02	5.05	4.98	5.01	4.97	qfq	14,447,000	72,343,205	-0.60%
2025-06-04	5.02	5.10	4.99	5.04	5.00	qfq	17,222,900	86,506,663	-0.20%
2025-06-03	4.92	5.15	4.92	5.05	5.01	qfq	24,008,404	121,454,799	1.81%
2025-05-30	5.02	5.07	4.92	4.96	4.93	qfq	18,461,029	91,668,562	-1.78%
2025-05-29	4.91	5.08	4.90	5.05	5.01	qfq	27,816,476	139,743,147	3.06%
2025-05-28	4.86	5.02	4.86	4.90	4.87	qfq	16,916,499	83,650,299	0.82%
2025-05-27	4.91	4.92	4.85	4.86	4.83	qfq	10,849,806	52,910,535	-1.22%
2025-05-26	4.90	4.93	4.86	4.92	4.89	qfq	11,740,624	57,560,863	0.41%
2025-05-23	5.00	5.02	4.89	4.90	4.87	qfq	17,663,079	87,596,262	-2.20%
2025-05-22	5.02	5.09	5.00	5.01	4.97	qfq	14,666,980	73,980,779	-0.60%
2025-05-21	5.13	5.13	5.04	5.04	5.00	qfq	14,653,435	74,160,251	-1.56%
2025-05-20	5.08	5.13	5.06	5.12	5.08	qfq	12,579,527	64,130,231	0.20%
2025-05-19	5.08	5.11	5.01	5.11	5.07	qfq	13,773,302	69,739,623	0.59%
2025-05-16	5.05	5.17	5.05	5.08	5.04	qfq	11,947,420	61,168,380	0.00%
2025-05-15	5.16	5.17	5.07	5.08	5.04	qfq	15,041,443	76,874,450	-1.74%
2025-05-14	5.16	5.22	5.15	5.17	5.13	qfq	14,716,800	76,183,984	-0.39%
2025-05-13	5.34	5.36	5.17	5.19	5.15	qfq	22,715,397	118,919,943	-1.89%
2025-05-12	5.22	5.34	5.19	5.29	5.25	qfq	26,195,092	138,119,699	1.34%
2025-05-09	5.18	5.33	5.09	5.22	5.18	qfq	35,023,239	182,316,187	0.00%
2025-05-08	5.13	5.23	5.10	5.22	5.18	qfq	22,827,229	118,641,814	1.56%
2025-05-07	5.13	5.30	5.08	5.14	5.10	qfq	24,244,010	125,019,025	0.98%
2025-05-06	4.93	5.10	4.93	5.09	5.05	qfq	18,788,933	95,148,529	3.88%
2025-04-30	4.87	4.98	4.87	4.90	4.87	qfq	14,202,181	69,958,902	1.03%
2025-04-29	4.74	4.89	4.73	4.85	4.82	qfq	18,074,682	87,533,928	1.89%
2025-04-28	5.00	5.00	4.71	4.76	4.73	qfq	30,728,681	146,771,263	-5.56%
2025-04-25	5.01	5.10	5.01	5.04	5.00	qfq	11,484,338	58,109,136	0.20%
2025-04-24	5.12	5.15	5.00	5.03	4.99	qfq	18,019,228	91,185,531	-2.33%
2025-04-23	5.10	5.18	5.10	5.15	5.11	qfq	19,895,652	102,244,895	1.18%
2025-04-22	5.11	5.15	5.08	5.09	5.05	qfq	14,447,440	73,795,490	-0.59%
2025-04-21	5.03	5.13	4.99	5.12	5.08	qfq	13,456,248	68,249,711	1.79%
2025-04-18	4.95	5.07	4.95	5.03	4.99	qfq	11,397,235	57,085,470	1.00%
2025-04-17	4.94	5.03	4.94	4.98	4.95	qfq	11,878,753	59,367,432	-0.20%
2025-04-16	5.11	5.11	4.93	4.99	4.96	qfq	19,331,201	97,010,705	-2.92%
2025-04-15	5.24	5.26	5.08	5.14	5.10	qfq	24,718,300	126,941,312	-0.77%
2025-04-14	5.06	5.20	5.05	5.18	5.14	qfq	27,410,100	140,288,240	3.60%
2025-04-11	4.89	5.04	4.88	5.00	4.97	qfq	21,683,500	108,067,898	0.60%
2025-04-10	4.93	5.13	4.93	4.97	4.94	qfq	35,602,476	179,388,456	2.05%
2025-04-09	4.65	4.92	4.38	4.87	4.84	qfq	41,207,484	193,427,648	2.96%
2025-04-08	4.69	4.91	4.63	4.73	4.70	qfq	34,773,294	165,802,146	2.38%
2025-04-07	5.18	5.23	4.48	4.62	4.59	qfq	54,840,972	266,615,621	-16.30%
2025-04-03	5.43	5.54	5.39	5.52	5.48	qfq	19,470,691	106,513,802	0.55%
2025-04-02	5.49	5.57	5.45	5.49	5.45	qfq	15,931,300	87,885,979	0.00%
2025-04-01	5.50	5.58	5.48	5.49	5.45	qfq	18,633,582	102,982,122	0.00%
2025-03-31	5.50	5.56	5.27	5.49	5.45	qfq	36,043,211	194,926,843	-1.08%
2025-03-28	5.70	5.76	5.55	5.55	5.51	qfq	30,485,226	171,695,378	-2.80%
2025-03-27	5.90	5.95	5.69	5.71	5.67	qfq	45,264,748	261,563,669	-4.03%
2025-03-26	5.99	6.11	5.84	5.95	5.91	qfq	39,511,904	236,365,293	-1.65%
2025-03-25	6.17	6.30	5.98	6.05	6.01	qfq	59,370,649	363,971,074	-1.79%
2025-03-24	5.97	6.22	5.83	6.16	6.12	qfq	74,886,398	453,207,400	2.50%
2025-03-21	5.93	6.12	5.87	6.01	5.97	qfq	63,799,232	382,658,977	0.84%
2025-03-20	5.79	6.05	5.77	5.96	5.92	qfq	58,517,578	347,518,384	2.76%
2025-03-19	5.82	5.90	5.77	5.80	5.76	qfq	25,516,833	148,633,543	-0.51%
2025-03-18	5.84	5.90	5.80	5.83	5.79	qfq	28,510,006	166,525,378	-0.17%
2025-03-17	5.80	5.90	5.77	5.84	5.80	qfq	31,640,200	184,776,028	1.39%
2025-03-14	5.64	5.79	5.59	5.76	5.72	qfq	27,489,213	156,889,072	1.41%
2025-03-13	5.84	5.88	5.59	5.68	5.64	qfq	36,179,195	205,762,316	-2.74%
2025-03-12	5.73	5.91	5.71	5.84	5.80	qfq	49,585,782	288,826,096	2.28%
2025-03-11	5.67	5.75	5.60	5.71	5.67	qfq	30,874,253	175,219,578	-0.70%
2025-03-10	5.73	5.81	5.70	5.75	5.71	qfq	29,388,745	168,997,875	-0.17%
2025-03-07	5.82	5.96	5.71	5.76	5.72	qfq	52,082,000	303,754,773	-1.87%
2025-03-06	5.85	5.99	5.78	5.87	5.83	qfq	77,366,972	453,349,142	-0.68%
2025-03-05	5.44	6.40	5.33	5.91	5.87	qfq	117,991,454	691,025,947	8.44%
2025-03-04	5.32	5.48	5.27	5.45	5.41	qfq	26,920,015	145,947,816	2.06%
2025-03-03	5.40	5.52	5.27	5.34	5.30	qfq	33,836,118	182,890,250	-1.66%
2025-02-28	5.70	5.71	5.40	5.43	5.39	qfq	40,260,138	222,993,432	-5.40%
2025-02-27	5.70	5.84	5.60	5.74	5.70	qfq	55,703,505	319,652,058	1.06%
2025-02-26	5.62	5.72	5.62	5.68	5.64	qfq	43,144,612	244,999,092	0.71%
2025-02-25	5.51	5.74	5.46	5.64	5.60	qfq	45,828,480	258,443,547	0.71%
2025-02-24	5.63	5.70	5.54	5.60	5.56	qfq	46,993,958	264,174,302	0.90%
2025-02-21	5.64	5.65	5.49	5.55	5.51	qfq	50,687,907	280,707,868	-1.42%
2025-02-20	5.35	5.65	5.27	5.63	5.59	qfq	75,581,867	416,158,438	5.23%
2025-02-19	5.17	5.37	5.17	5.35	5.31	qfq	39,048,032	208,082,554	3.48%
2025-02-18	5.38	5.40	5.14	5.17	5.13	qfq	30,466,350	160,531,442	-3.54%
2025-02-17	5.20	5.40	5.18	5.36	5.32	qfq	36,703,636	195,281,908	3.28%
2025-02-14	5.25	5.29	5.15	5.19	5.15	qfq	25,998,796	135,461,861	-1.70%
2025-02-13	5.35	5.41	5.27	5.28	5.24	qfq	32,597,089	173,987,685	-0.94%
2025-02-12	5.29	5.35	5.26	5.33	5.29	qfq	23,422,084	124,344,136	0.76%
2025-02-11	5.39	5.39	5.25	5.29	5.25	qfq	29,829,000	158,121,171	-2.04%
2025-02-10	5.42	5.44	5.34	5.40	5.36	qfq	29,857,376	160,731,370	-0.18%
2025-02-07	5.40	5.47	5.31	5.41	5.37	qfq	38,462,527	208,229,168	0.56%
2025-02-06	5.24	5.39	5.19	5.38	5.34	qfq	31,403,705	167,525,401	2.09%
2025-02-05	5.13	5.31	5.11	5.27	5.23	qfq	25,623,984	133,867,468	3.54%
2025-01-27	5.23	5.28	5.09	5.09	5.05	qfq	19,009,246	97,999,736	-2.49%
2025-01-24	5.15	5.22	5.08	5.22	5.18	qfq	19,027,774	98,168,719	0.97%
2025-01-23	5.20	5.35	5.17	5.17	5.13	qfq	27,278,106	143,632,400	0.39%
2025-01-22	5.20	5.22	5.12	5.15	5.11	qfq	15,480,938	79,924,217	-1.15%
2025-01-21	5.23	5.25	5.12	5.21	5.17	qfq	17,249,331	89,425,297	0.19%
2025-01-20	5.23	5.28	5.17	5.20	5.16	qfq	16,975,738	88,335,415	0.58%
2025-01-17	5.18	5.23	5.14	5.17	5.13	qfq	18,155,553	94,079,048	-0.39%
2025-01-16	5.20	5.36	5.14	5.19	5.15	qfq	25,040,402	131,394,986	0.78%
2025-01-15	5.26	5.28	5.13	5.15	5.11	qfq	24,193,933	125,692,234	-2.28%
2025-01-14	4.90	5.27	4.90	5.27	5.23	qfq	37,368,863	192,484,132	7.55%
2025-01-13	4.88	4.97	4.67	4.90	4.87	qfq	23,084,548	111,965,918	1.45%
2025-01-10	5.02	5.08	4.83	4.83	4.80	qfq	22,265,933	110,595,446	-3.78%
2025-01-09	4.92	5.08	4.89	5.02	4.98	qfq	21,708,009	108,703,967	1.41%
2025-01-08	4.89	5.02	4.72	4.95	4.92	qfq	29,400,833	143,500,878	0.20%
2025-01-07	4.81	4.95	4.76	4.94	4.91	qfq	22,747,831	110,395,182	2.49%
2025-01-06	4.77	4.87	4.62	4.82	4.79	qfq	24,392,413	116,442,774	1.26%
2025-01-03	5.03	5.09	4.75	4.76	4.73	qfq	33,684,953	164,578,153	-5.74%
2025-01-02	5.26	5.32	4.98	5.05	5.01	qfq	36,143,569	185,739,883	-3.99%
2024-12-31	5.45	5.57	5.24	5.26	5.22	qfq	32,244,338	173,945,965	-2.41%
2024-12-30	5.49	5.49	5.32	5.39	5.35	qfq	16,943,313	91,262,137	-1.82%
2024-12-27	5.43	5.56	5.43	5.49	5.45	qfq	21,784,200	119,797,994	1.29%
2024-12-26	5.33	5.49	5.33	5.42	5.38	qfq	23,739,341	128,949,580	1.69%
2024-12-25	5.58	5.59	5.27	5.33	5.29	qfq	33,543,300	179,961,350	-4.31%
2024-12-24	5.55	5.71	5.49	5.57	5.53	qfq	25,632,871	142,916,376	1.27%
2024-12-23	5.84	5.89	5.48	5.50	5.46	qfq	43,620,031	245,068,899	-6.30%
2024-12-20	5.83	6.03	5.77	5.87	5.83	qfq	30,654,739	180,694,965	1.03%
2024-12-19	5.88	5.99	5.74	5.81	5.77	qfq	43,045,320	250,489,886	-2.68%
2024-12-18	6.06	6.11	5.81	5.97	5.93	qfq	43,531,673	260,506,569	-1.81%
2024-12-17	6.55	6.60	6.03	6.08	6.04	qfq	74,674,130	467,501,258	-8.43%
2024-12-16	6.28	6.88	6.24	6.64	6.59	qfq	91,032,832	596,204,710	4.40%
2024-12-13	6.55	6.67	6.35	6.36	6.32	qfq	67,557,405	437,606,502	-4.07%
2024-12-12	6.42	6.65	6.24	6.63	6.58	qfq	100,852,405	654,672,954	3.92%
2024-12-11	6.25	6.52	6.15	6.38	6.34	qfq	73,604,374	464,955,117	0.63%
2024-12-10	6.25	6.65	6.14	6.34	6.30	qfq	110,857,650	707,032,799	4.79%
2024-12-09	6.13	6.28	5.97	6.05	6.01	qfq	41,320,034	251,322,577	-1.14%
2024-12-06	6.07	6.13	5.94	6.12	6.08	qfq	51,987,445	314,851,319	0.82%
2024-12-05	6.09	6.17	6.01	6.07	6.03	qfq	51,665,518	314,224,600	-0.65%
2024-12-04	6.01	6.38	5.97	6.11	6.07	qfq	81,403,463	502,289,455	0.83%
2024-12-03	6.14	6.28	5.93	6.06	6.02	qfq	71,043,680	430,000,284	-0.98%
2024-12-02	5.69	6.43	5.69	6.12	6.08	qfq	96,945,235	588,471,394	8.13%
2024-11-29	5.55	5.75	5.40	5.66	5.62	qfq	50,332,167	281,266,451	1.62%
2024-11-28	5.47	5.74	5.47	5.57	5.53	qfq	59,122,687	332,544,241	1.83%
2024-11-27	5.38	5.48	5.12	5.47	5.43	qfq	41,649,233	220,319,303	1.30%
2024-11-26	5.51	5.56	5.38	5.40	5.36	qfq	32,995,078	180,266,005	-2.88%
2024-11-25	5.42	5.57	5.31	5.56	5.52	qfq	49,291,201	268,529,594	1.09%
2024-11-22	5.82	5.85	5.48	5.50	5.46	qfq	68,167,624	385,703,392	-6.62%
2024-11-21	6.00	6.09	5.81	5.89	5.85	qfq	74,205,525	440,761,654	-3.76%
2024-11-20	5.91	6.25	5.86	6.12	6.08	qfq	98,312,204	598,928,987	1.32%
2024-11-19	5.42	6.25	5.30	6.04	6.00	qfq	102,585,346	583,385,426	13.11%
2024-11-18	5.65	5.78	5.29	5.34	5.30	qfq	74,778,579	412,601,149	-3.44%
2024-11-15	5.64	5.95	5.52	5.53	5.49	qfq	80,032,879	456,363,144	-5.79%
2024-11-14	6.16	6.60	5.86	5.87	5.83	qfq	107,419,252	662,389,341	-5.63%
2024-11-13	6.18	6.61	5.99	6.22	6.18	qfq	128,161,185	803,103,702	4.89%
2024-11-12	6.35	6.36	5.86	5.93	5.89	qfq	132,235,079	800,300,647	-9.60%
2024-11-11	5.70	6.90	5.53	6.56	6.51	qfq	214,604,957	1,308,060,700	12.71%
2024-11-08	4.92	5.82	4.80	5.82	5.78	qfq	211,506,506	1,182,769,193	20.00%
2024-11-07	4.72	4.92	4.62	4.85	4.82	qfq	75,734,214	362,722,038	3.19%
2024-11-06	4.63	4.75	4.62	4.70	4.67	qfq	69,205,231	324,459,632	3.30%
2024-11-05	4.43	4.56	4.40	4.55	4.52	qfq	45,094,541	203,264,600	3.17%
2024-11-04	4.32	4.49	4.32	4.41	4.38	qfq	28,159,543	124,493,081	2.32%
2024-11-01	4.55	4.65	4.29	4.31	4.28	qfq	47,849,829	211,359,551	-5.07%
2024-10-31	4.48	4.62	4.43	4.54	4.51	qfq	56,396,265	256,273,838	3.18%
2024-10-30	4.32	4.47	4.30	4.40	4.37	qfq	38,388,651	169,008,807	1.85%
2024-10-29	4.50	4.52	4.30	4.32	4.29	qfq	49,986,665	220,126,618	-4.00%
2024-10-28	4.36	4.56	4.36	4.50	4.47	qfq	59,559,669	266,627,840	4.41%
2024-10-25	4.07	4.39	4.07	4.31	4.28	qfq	63,605,512	271,942,957	6.68%
2024-10-24	4.03	4.06	4.02	4.04	4.01	qfq	13,996,342	56,507,121	-0.49%
2024-10-23	4.11	4.11	4.03	4.06	4.03	qfq	24,730,400	100,313,889	-0.98%
2024-10-22	4.00	4.12	3.97	4.10	4.07	qfq	35,396,095	143,453,153	2.76%
2024-10-21	4.02	4.03	3.94	3.99	3.96	qfq	30,310,870	121,139,357	0.50%
2024-10-18	3.84	4.05	3.82	3.97	3.94	qfq	31,172,377	122,658,477	3.66%
2024-10-17	3.91	3.96	3.82	3.83	3.80	qfq	21,667,079	84,487,630	-1.79%
2024-10-16	3.89	3.98	3.86	3.90	3.87	qfq	18,205,000	71,319,319	-1.52%
2024-10-15	4.01	4.10	3.95	3.96	3.93	qfq	26,415,016	106,262,266	-2.70%
2024-10-14	3.84	4.16	3.81	4.07	4.04	qfq	33,227,399	132,311,155	5.71%
2024-10-11	4.05	4.05	3.79	3.85	3.82	qfq	27,800,728	108,124,287	-5.64%
2024-10-10	4.07	4.24	3.96	4.08	4.05	qfq	35,433,452	145,397,594	0.49%
2024-10-09	4.44	4.44	4.05	4.06	4.03	qfq	58,590,755	247,991,967	-12.12%
2024-10-08	4.84	4.84	4.20	4.62	4.59	qfq	101,129,871	459,479,077	14.64%
2024-09-30	3.65	4.03	3.58	4.03	4.00	qfq	74,870,630	287,344,096	15.47%
2024-09-27	3.37	3.56	3.33	3.49	3.47	qfq	41,039,469	140,855,636	5.12%
2024-09-26	3.23	3.32	3.20	3.32	3.30	qfq	26,078,426	85,120,330	2.15%
2024-09-25	3.21	3.30	3.19	3.25	3.23	qfq	35,914,502	116,369,281	1.56%
2024-09-24	3.17	3.21	3.12	3.20	3.18	qfq	28,180,600	89,321,015	1.59%
2024-09-23	3.16	3.19	3.12	3.15	3.13	qfq	17,213,382	54,077,713	-1.56%
2024-09-20	3.23	3.26	3.17	3.20	3.18	qfq	23,677,400	75,772,686	-3.32%
2024-09-19	3.14	3.43	3.09	3.31	3.29	qfq	44,351,043	145,576,601	7.12%
2024-09-18	3.20	3.34	3.04	3.09	3.07	qfq	31,513,533	99,381,304	5.82%
2024-09-13	2.98	2.99	2.91	2.92	2.90	qfq	5,553,302	16,339,845	-2.01%
2024-09-12	3.00	3.04	2.98	2.98	2.96	qfq	4,314,872	12,972,493	-0.67%
2024-09-11	3.02	3.04	2.98	3.00	2.98	qfq	4,390,100	13,167,479	-0.33%
2024-09-10	3.00	3.02	2.95	3.01	2.99	qfq	5,466,117	16,362,907	0.67%
2024-09-09	3.00	3.02	2.96	2.99	2.97	qfq	4,533,400	13,582,201	-0.66%
2024-09-06	3.08	3.09	3.00	3.01	2.99	qfq	5,390,900	16,346,001	-1.95%
2024-09-05	3.09	3.12	3.05	3.07	3.05	qfq	5,696,900	17,525,436	-0.32%
2024-09-04	3.08	3.11	3.06	3.08	3.06	qfq	5,465,765	16,841,022	-0.65%
2024-09-03	3.09	3.13	3.06	3.10	3.08	qfq	7,012,140	21,715,868	0.00%
2024-09-02	3.15	3.20	3.10	3.10	3.08	qfq	10,763,757	33,936,762	-0.32%
2024-08-30	3.02	3.16	3.01	3.11	3.09	qfq	11,766,691	36,535,043	2.64%
2024-08-29	2.94	3.07	2.84	3.03	3.01	qfq	11,438,651	34,090,336	1.34%
2024-08-28	3.02	3.05	2.98	2.99	2.97	qfq	6,822,700	20,568,611	-0.33%
2024-08-27	3.02	3.04	2.98	3.00	2.98	qfq	4,022,700	12,080,591	-1.32%
2024-08-26	3.00	3.06	2.98	3.04	3.02	qfq	5,787,319	17,519,972	1.67%
2024-08-23	3.08	3.08	2.92	2.99	2.97	qfq	11,502,987	34,288,964	-2.61%
2024-08-22	3.15	3.16	3.06	3.07	3.05	qfq	5,454,180	16,909,982	-2.54%
2024-08-21	3.18	3.18	3.13	3.15	3.13	qfq	5,012,900	15,815,182	-0.63%
2024-08-20	3.27	3.28	3.15	3.17	3.15	qfq	9,174,636	29,283,394	-3.06%
2024-08-19	3.24	3.29	3.23	3.27	3.25	qfq	7,831,600	25,559,816	0.62%
2024-08-16	3.25	3.28	3.23	3.25	3.23	qfq	5,928,898	19,303,782	0.31%
2024-08-15	3.20	3.27	3.19	3.24	3.22	qfq	6,869,084	22,279,196	0.93%
2024-08-14	3.28	3.28	3.21	3.21	3.19	qfq	4,731,300	15,320,892	-1.23%
2024-08-13	3.27	3.28	3.20	3.25	3.23	qfq	6,849,900	22,125,722	-0.61%
2024-08-12	3.20	3.29	3.16	3.27	3.25	qfq	13,238,286	42,897,860	2.51%
2024-08-09	3.22	3.25	3.17	3.19	3.17	qfq	5,700,400	18,281,765	-0.93%
2024-08-08	3.20	3.24	3.15	3.22	3.20	qfq	8,301,756	26,540,638	0.94%
2024-08-07	3.23	3.24	3.19	3.19	3.17	qfq	6,954,200	22,289,514	-1.24%
2024-08-06	3.26	3.31	3.16	3.23	3.21	qfq	18,114,367	58,097,972	-2.71%
2024-08-05	3.44	3.48	3.32	3.32	3.30	qfq	13,515,164	45,872,584	-3.49%
2024-08-02	3.49	3.51	3.42	3.44	3.42	qfq	10,824,900	37,555,821	-1.71%
2024-08-01	3.53	3.55	3.49	3.50	3.48	qfq	10,972,800	38,615,890	-0.28%
2024-07-31	3.41	3.52	3.39	3.51	3.49	qfq	13,476,635	46,732,808	3.24%
2024-07-30	3.41	3.42	3.37	3.40	3.38	qfq	8,626,467	29,306,713	-1.16%
2024-07-29	3.45	3.48	3.40	3.44	3.42	qfq	7,651,402	26,332,864	0.29%
2024-07-26	3.39	3.45	3.37	3.43	3.41	qfq	7,342,284	25,060,482	2.08%
2024-07-25	3.39	3.40	3.33	3.36	3.34	qfq	4,586,982	15,409,431	-0.30%
2024-07-24	3.45	3.49	3.35	3.37	3.35	qfq	9,953,800	33,910,748	-3.71%
2024-07-23	3.56	3.67	3.50	3.50	3.48	qfq	14,151,911	50,854,095	-1.41%
2024-07-22	3.48	3.55	3.44	3.55	3.53	qfq	10,048,951	35,030,197	1.43%
2024-07-19	3.39	3.53	3.36	3.50	3.48	qfq	6,536,386	22,383,967	3.24%
2024-07-18	3.39	3.41	3.29	3.39	3.37	qfq	7,005,490	23,365,310	-0.88%
2024-07-17	3.45	3.48	3.41	3.42	3.40	qfq	4,792,700	16,448,213	-1.44%
2024-07-16	3.47	3.50	3.45	3.47	3.45	qfq	4,017,741	13,923,219	-0.86%
2024-07-15	3.55	3.56	3.47	3.50	3.48	qfq	4,692,047	16,397,358	-1.13%
2024-07-12	3.58	3.58	3.51	3.54	3.52	qfq	5,128,600	18,174,375	-0.84%
2024-07-11	3.53	3.59	3.53	3.57	3.55	qfq	8,680,600	30,936,417	3.18%
2024-07-10	3.49	3.52	3.45	3.46	3.44	qfq	4,943,100	17,245,291	-1.14%
2024-07-09	3.40	3.52	3.39	3.50	3.48	qfq	8,704,867	30,211,749	2.34%
2024-07-08	3.55	3.56	3.41	3.42	3.40	qfq	5,708,000	19,770,013	-3.39%
2024-07-05	3.47	3.55	3.42	3.54	3.52	qfq	5,449,700	19,062,994	1.72%
2024-07-04	3.59	3.62	3.46	3.48	3.46	qfq	8,156,100	28,691,513	-2.79%
2024-07-03	3.65	3.66	3.58	3.58	3.55	qfq	5,148,128	18,586,786	-1.92%
2024-07-02	3.63	3.70	3.62	3.65	3.62	qfq	7,139,138	26,108,444	0.55%
2024-07-01	3.58	3.64	3.53	3.63	3.60	qfq	7,738,238	27,693,015	1.11%
2024-06-28	3.62	3.67	3.54	3.59	3.56	qfq	10,709,629	38,762,089	-1.37%
2024-06-27	3.66	3.71	3.62	3.64	3.61	qfq	6,258,825	22,861,810	-0.82%
2024-06-26	3.63	3.68	3.53	3.67	3.64	qfq	8,682,900	31,312,978	1.66%
2024-06-25	3.63	3.68	3.58	3.61	3.58	qfq	6,020,800	21,872,637	-0.28%
2024-06-24	3.74	3.76	3.61	3.62	3.59	qfq	8,531,500	31,451,204	-3.21%
2024-06-21	3.75	3.76	3.68	3.74	3.71	qfq	7,145,800	26,610,789	-0.27%
2024-06-20	3.87	3.87	3.75	3.75	3.72	qfq	12,126,049	45,976,463	-3.35%
2024-06-19	3.75	3.95	3.75	3.88	3.85	qfq	23,016,877	88,728,380	3.74%
2024-06-18	3.66	3.75	3.65	3.74	3.71	qfq	10,839,618	40,240,552	2.19%
2024-06-17	3.65	3.69	3.63	3.66	3.63	qfq	6,368,800	23,294,657	0.27%
2024-06-14	3.58	3.70	3.58	3.65	3.62	qfq	10,688,182	38,996,117	1.96%
2024-06-13	3.61	3.62	3.56	3.58	3.55	qfq	5,546,096	19,842,260	-0.83%
2024-06-12	3.55	3.63	3.53	3.61	3.58	qfq	6,687,383	24,048,826	1.40%
2024-06-11	3.51	3.58	3.40	3.56	3.54	qfq	10,216,239	35,711,567	1.42%
2024-06-07	3.49	3.56	3.46	3.51	3.49	qfq	9,855,299	34,543,082	2.03%
2024-06-06	3.65	3.66	3.41	3.44	3.42	qfq	16,678,464	58,351,804	-6.27%
2024-06-05	3.70	3.78	3.63	3.67	3.61	qfq	10,354,708	38,124,600	-0.81%
2024-06-04	3.74	3.75	3.67	3.70	3.64	qfq	9,156,570	33,924,423	-0.54%
2024-06-03	3.85	3.86	3.70	3.72	3.66	qfq	11,874,708	44,595,317	-3.63%
2024-05-31	3.79	3.90	3.78	3.86	3.80	qfq	9,424,439	36,211,292	2.39%
2024-05-30	3.82	3.85	3.76	3.77	3.71	qfq	8,221,200	31,200,049	-1.57%
2024-05-29	3.86	3.90	3.81	3.83	3.77	qfq	8,605,600	33,124,551	-1.29%
2024-05-28	3.95	3.96	3.88	3.88	3.82	qfq	11,161,600	43,582,241	-2.51%
2024-05-27	3.90	4.16	3.89	3.98	3.92	qfq	24,288,336	97,804,471	2.84%
2024-05-24	3.79	3.97	3.78	3.87	3.81	qfq	17,138,374	66,439,656	2.11%
2024-05-23	3.88	3.89	3.76	3.79	3.73	qfq	11,780,200	44,865,001	-2.82%
2024-05-22	3.89	3.94	3.59	3.90	3.84	qfq	36,751,885	139,094,238	-0.26%
2024-05-21	3.96	3.96	3.86	3.91	3.85	qfq	10,494,064	40,887,836	-1.26%
2024-05-20	4.02	4.04	3.94	3.96	3.90	qfq	16,254,282	64,721,327	-1.49%
2024-05-17	4.00	4.04	3.98	4.02	3.96	qfq	7,482,076	29,968,590	0.50%
2024-05-16	4.08	4.09	3.98	4.00	3.94	qfq	13,135,800	53,071,496	-1.48%
2024-05-15	4.11	4.17	4.04	4.06	4.00	qfq	13,450,534	55,354,402	-0.98%
2024-05-14	4.02	4.17	4.02	4.10	4.03	qfq	12,885,338	53,196,005	1.23%
2024-05-13	4.13	4.13	4.02	4.05	3.99	qfq	12,186,317	49,646,711	-2.17%
2024-05-10	4.22	4.23	4.12	4.14	4.07	qfq	12,728,866	52,767,906	-1.66%
2024-05-09	4.12	4.25	4.12	4.21	4.14	qfq	13,123,000	55,169,283	1.45%
2024-05-08	4.28	4.28	4.13	4.15	4.08	qfq	18,462,155	77,154,778	-3.49%
2024-05-07	4.17	4.30	4.13	4.30	4.23	qfq	25,178,362	106,767,782	3.37%
2024-05-06	4.13	4.18	4.09	4.16	4.09	qfq	16,607,716	68,715,939	1.96%
2024-04-30	4.19	4.22	4.07	4.08	4.01	qfq	20,568,450	84,663,629	-3.32%
2024-04-29	4.19	4.25	4.16	4.22	4.15	qfq	24,100,377	101,286,755	0.48%
2024-04-26	4.20	4.30	4.05	4.20	4.13	qfq	32,467,941	135,237,154	-3.67%
2024-04-25	4.22	4.41	4.19	4.36	4.29	qfq	21,524,060	93,425,814	3.07%
2024-04-24	4.15	4.24	4.11	4.23	4.16	qfq	16,138,871	67,471,134	2.17%
2024-04-23	4.13	4.18	4.11	4.14	4.07	qfq	12,110,800	50,177,305	0.24%
2024-04-22	4.21	4.21	4.05	4.13	4.06	qfq	16,165,179	66,863,704	-2.36%
2024-04-19	4.20	4.33	4.16	4.23	4.16	qfq	19,697,438	83,597,838	0.48%
2024-04-18	4.25	4.25	4.13	4.21	4.14	qfq	17,045,829	71,435,464	-0.24%
2024-04-17	3.86	4.23	3.86	4.22	4.15	qfq	24,001,882	98,510,398	11.05%
2024-04-16	4.22	4.27	3.80	3.80	3.74	qfq	32,417,200	127,983,171	-11.42%
2024-04-15	4.50	4.53	4.20	4.29	4.22	qfq	23,068,907	100,239,658	-3.38%
2024-04-12	4.53	4.58	4.43	4.44	4.37	qfq	15,513,206	69,865,781	-1.77%
2024-04-11	4.48	4.62	4.47	4.52	4.45	qfq	19,162,692	87,456,445	-0.22%
2024-04-10	4.66	4.66	4.46	4.53	4.46	qfq	17,868,700	81,246,425	-2.58%
2024-04-09	4.67	4.73	4.61	4.65	4.58	qfq	15,644,000	72,934,505	-0.85%
2024-04-08	4.73	4.80	4.68	4.69	4.62	qfq	18,333,600	87,028,795	-0.85%
2024-04-03	4.75	4.76	4.63	4.73	4.65	qfq	15,494,740	72,822,760	-1.05%
2024-04-02	4.77	4.81	4.73	4.78	4.70	qfq	19,945,500	95,261,790	0.21%
2024-04-01	4.80	4.82	4.67	4.77	4.69	qfq	30,099,727	142,725,909	-0.63%
2024-03-29	4.56	4.84	4.54	4.80	4.72	qfq	44,734,778	211,359,828	5.96%
2024-03-28	4.31	4.57	4.30	4.53	4.46	qfq	22,143,200	98,934,291	6.34%
2024-03-27	4.46	4.49	4.25	4.26	4.19	qfq	15,436,100	67,392,275	-4.91%
2024-03-26	4.44	4.51	4.31	4.48	4.41	qfq	23,877,948	105,738,043	0.45%
2024-03-25	4.64	4.65	4.46	4.46	4.39	qfq	17,448,800	79,665,272	-4.09%
2024-03-22	4.70	4.70	4.58	4.65	4.58	qfq	16,738,089	77,591,554	-0.85%
2024-03-21	4.72	4.74	4.65	4.69	4.62	qfq	14,901,653	69,878,941	-0.21%
2024-03-20	4.71	4.74	4.66	4.70	4.62	qfq	17,976,495	84,422,869	-0.42%
2024-03-19	4.78	4.80	4.71	4.72	4.64	qfq	20,475,234	97,389,964	-2.07%
2024-03-18	4.83	4.86	4.75	4.82	4.74	qfq	23,364,696	112,177,417	1.05%
2024-03-15	4.63	4.81	4.60	4.77	4.69	qfq	28,390,319	133,681,451	3.02%
2024-03-14	4.62	4.71	4.56	4.63	4.56	qfq	19,606,631	91,062,498	0.00%
2024-03-13	4.62	4.68	4.58	4.63	4.56	qfq	18,973,398	87,925,305	-0.22%
2024-03-12	4.66	4.68	4.56	4.64	4.57	qfq	17,088,598	78,892,704	0.00%
2024-03-11	4.57	4.66	4.54	4.64	4.57	qfq	18,455,300	85,200,089	1.09%
2024-03-08	4.53	4.60	4.48	4.59	4.52	qfq	16,488,705	74,833,219	1.32%
2024-03-07	4.65	4.67	4.51	4.53	4.46	qfq	22,974,100	105,691,375	-1.09%
2024-03-06	4.48	4.65	4.45	4.58	4.51	qfq	25,431,900	116,293,259	2.92%
2024-03-05	4.56	4.58	4.43	4.45	4.38	qfq	22,253,608	99,929,859	-3.26%
2024-03-04	4.55	4.63	4.48	4.60	4.53	qfq	22,692,846	103,524,758	1.10%
2024-03-01	4.59	4.68	4.50	4.55	4.48	qfq	32,827,700	150,313,521	1.11%
2024-02-29	4.30	4.53	4.29	4.50	4.43	qfq	28,448,012	126,306,228	4.90%
2024-02-28	4.66	4.71	4.27	4.29	4.22	qfq	50,162,502	226,503,552	-8.72%
2024-02-27	4.62	4.76	4.50	4.70	4.62	qfq	37,046,095	172,732,129	1.29%
2024-02-26	4.30	4.72	4.30	4.64	4.57	qfq	46,735,153	210,910,534	10.48%
2024-02-23	4.01	4.21	3.98	4.20	4.13	qfq	25,084,364	103,297,466	5.00%
2024-02-22	3.89	4.02	3.89	4.00	3.94	qfq	16,192,998	64,207,913	2.30%
2024-02-21	3.82	4.03	3.81	3.91	3.85	qfq	19,565,333	77,088,055	1.03%
2024-02-20	3.80	3.92	3.73	3.87	3.81	qfq	18,749,257	72,290,885	0.78%
2024-02-19	3.68	3.91	3.68	3.84	3.78	qfq	28,591,995	109,063,643	6.96%
2024-02-08	3.26	3.60	3.25	3.59	3.53	qfq	28,901,343	99,186,572	10.46%
2024-02-07	3.48	3.48	3.22	3.25	3.20	qfq	28,631,760	95,664,692	-5.52%
2024-02-06	3.05	3.54	3.05	3.44	3.39	qfq	31,372,920	103,134,193	7.50%
2024-02-05	3.57	3.57	3.10	3.20	3.15	qfq	35,758,581	116,866,196	-10.61%
2024-02-02	3.80	3.87	3.46	3.58	3.52	qfq	24,598,012	89,827,540	-4.79%
2024-02-01	3.80	3.87	3.68	3.76	3.70	qfq	21,223,945	79,936,265	-2.59%
2024-01-31	4.06	4.12	3.85	3.86	3.80	qfq	20,375,135	80,810,706	-4.69%
2024-01-30	4.13	4.22	4.05	4.05	3.99	qfq	13,140,300	54,179,870	-2.64%
2024-01-29	4.29	4.32	4.14	4.16	4.09	qfq	15,543,076	65,530,087	-2.35%
2024-01-26	4.24	4.34	4.20	4.26	4.19	qfq	21,809,900	93,512,288	0.47%
2024-01-25	4.14	4.25	4.09	4.24	4.17	qfq	26,289,838	109,678,574	3.92%
2024-01-24	4.01	4.12	3.93	4.08	4.01	qfq	22,411,960	90,474,219	2.26%
2024-01-23	3.95	4.04	3.89	3.99	3.93	qfq	19,501,876	77,236,380	0.25%
2024-01-22	4.23	4.26	3.94	3.98	3.92	qfq	24,667,443	100,765,871	-6.35%
2024-01-19	4.33	4.34	4.21	4.25	4.18	qfq	12,865,124	54,889,186	-1.85%
2024-01-18	4.44	4.46	4.13	4.33	4.26	qfq	36,527,517	155,365,899	-2.91%
2024-01-17	4.56	4.59	4.45	4.46	4.39	qfq	10,206,800	46,146,673	-1.98%
2024-01-16	4.62	4.63	4.48	4.55	4.48	qfq	14,659,000	66,383,145	-1.52%
2024-01-15	4.67	4.72	4.59	4.62	4.55	qfq	10,434,238	48,270,682	-0.86%
2024-01-12	4.78	4.81	4.65	4.66	4.59	qfq	11,365,400	53,531,089	-2.31%
2024-01-11	4.70	4.79	4.65	4.77	4.69	qfq	9,386,929	44,488,395	1.71%
2024-01-10	4.70	4.75	4.62	4.69	4.62	qfq	11,000,300	51,602,291	-0.21%
2024-01-09	4.77	4.84	4.65	4.70	4.62	qfq	17,907,503	84,882,255	-1.67%
2024-01-08	4.86	4.87	4.76	4.78	4.70	qfq	11,854,200	57,092,415	-2.25%
2024-01-05	4.97	4.99	4.86	4.89	4.81	qfq	12,733,120	62,596,255	-1.01%
2024-01-04	4.94	4.98	4.91	4.94	4.86	qfq	9,276,944	45,902,538	-0.40%
2024-01-03	4.86	5.01	4.85	4.96	4.88	qfq	21,520,091	106,490,135	2.06%
2024-01-02	5.02	5.02	4.86	4.86	4.78	qfq	27,863,051	136,850,234	-3.57%
2023-12-29	5.12	5.22	5.01	5.04	4.96	qfq	46,750,257	238,600,152	-2.14%
2023-12-28	5.01	5.19	4.95	5.15	5.07	qfq	28,973,076	146,936,274	2.18%
2023-12-27	5.01	5.06	4.92	5.04	4.96	qfq	28,150,736	140,008,651	0.40%
2023-12-26	4.92	5.04	4.82	5.02	4.94	qfq	28,086,903	138,624,158	3.29%
2023-12-25	4.73	5.02	4.73	4.86	4.78	qfq	21,648,958	105,317,944	2.75%
2023-12-22	4.72	4.77	4.66	4.73	4.65	qfq	16,648,832	78,686,522	0.00%
2023-12-21	4.78	4.80	4.43	4.73	4.65	qfq	34,419,047	159,518,542	-1.66%
2023-12-20	4.88	4.92	4.80	4.81	4.73	qfq	11,040,574	53,545,535	-1.43%
2023-12-19	4.94	4.94	4.84	4.88	4.80	qfq	12,292,782	59,968,543	-0.81%
2023-12-18	5.00	5.03	4.88	4.92	4.84	qfq	20,284,371	100,114,475	-2.19%
2023-12-15	5.10	5.13	5.01	5.03	4.95	qfq	17,110,040	86,528,643	-1.37%
2023-12-14	5.16	5.20	5.07	5.10	5.02	qfq	19,969,106	102,118,587	-1.35%
2023-12-13	5.18	5.27	5.10	5.17	5.09	qfq	26,879,460	139,712,716	0.58%
2023-12-12	5.00	5.20	5.00	5.14	5.06	qfq	29,012,821	148,697,942	3.01%
2023-12-11	4.87	5.02	4.83	4.99	4.91	qfq	25,244,348	124,989,460	1.84%
2023-12-08	4.85	5.05	4.80	4.90	4.82	qfq	46,199,019	228,021,125	-0.61%
2023-12-07	5.45	5.57	4.87	4.93	4.85	qfq	103,323,309	537,404,522	-10.36%
2023-12-06	5.23	5.52	5.20	5.50	5.41	qfq	59,133,515	320,585,370	5.77%
2023-12-05	5.25	5.33	5.20	5.20	5.12	qfq	30,217,340	158,503,201	-1.33%
2023-12-04	5.07	5.31	5.07	5.27	5.19	qfq	43,453,557	227,569,688	4.15%
2023-12-01	5.11	5.18	5.03	5.06	4.98	qfq	27,406,873	139,186,800	-0.20%
2023-11-30	4.98	5.09	4.97	5.07	4.99	qfq	27,572,638	138,770,215	1.40%
2023-11-29	4.94	5.02	4.93	5.00	4.92	qfq	20,073,696	99,916,499	0.81%
2023-11-28	4.95	5.02	4.91	4.96	4.88	qfq	16,726,322	83,084,837	0.20%
2023-11-27	4.90	5.00	4.86	4.95	4.87	qfq	28,586,692	141,174,249	1.23%
2023-11-24	4.92	4.93	4.83	4.89	4.81	qfq	24,190,182	117,641,198	-0.61%
2023-11-23	4.88	5.05	4.88	4.92	4.84	qfq	27,397,439	135,559,759	0.41%
2023-11-22	4.85	5.03	4.84	4.90	4.82	qfq	33,149,984	163,510,902	1.03%
2023-11-21	5.03	5.05	4.83	4.85	4.77	qfq	35,604,167	174,893,600	-2.41%
2023-11-20	4.79	5.12	4.79	4.97	4.89	qfq	61,134,993	303,804,935	4.85%
2023-11-17	4.70	4.77	4.66	4.74	4.66	qfq	14,428,538	68,078,520	0.64%
2023-11-16	4.67	4.76	4.67	4.71	4.63	qfq	13,706,947	64,658,913	0.21%
2023-11-15	4.73	4.75	4.67	4.70	4.62	qfq	11,382,926	53,542,336	-0.42%
2023-11-14	4.66	4.72	4.61	4.72	4.64	qfq	16,047,857	74,773,492	1.51%
2023-11-13	4.66	4.69	4.63	4.65	4.58	qfq	10,524,344	48,971,969	0.22%
2023-11-10	4.65	4.68	4.61	4.64	4.57	qfq	11,043,373	51,218,683	-0.22%
2023-11-09	4.73	4.75	4.64	4.65	4.58	qfq	15,329,500	71,657,691	-1.90%
2023-11-08	4.78	4.79	4.68	4.74	4.66	qfq	15,644,728	73,890,087	-0.42%
2023-11-07	4.71	4.80	4.69	4.76	4.68	qfq	21,566,002	102,560,227	1.06%
2023-11-06	4.65	4.73	4.65	4.71	4.63	qfq	19,036,528	89,422,145	1.95%
2023-11-03	4.55	4.68	4.55	4.62	4.55	qfq	16,476,220	76,398,071	1.76%
2023-11-02	4.70	4.71	4.54	4.54	4.47	qfq	23,029,953	106,191,394	-3.81%
2023-11-01	4.56	4.80	4.53	4.72	4.64	qfq	28,351,963	133,056,245	3.06%
2023-10-31	4.62	4.71	4.57	4.58	4.51	qfq	19,633,291	90,855,363	-1.29%
2023-10-30	4.62	4.64	4.58	4.64	4.57	qfq	15,404,153	71,144,701	0.00%
2023-10-27	4.55	4.65	4.47	4.64	4.57	qfq	25,576,609	116,981,231	1.98%
2023-10-26	4.56	4.58	4.44	4.55	4.48	qfq	21,853,895	98,634,082	0.00%
2023-10-25	4.59	4.68	4.53	4.55	4.48	qfq	23,264,862	106,598,278	-0.22%
2023-10-24	4.47	4.57	4.47	4.56	4.49	qfq	21,427,112	96,824,825	2.70%
2023-10-23	4.48	4.53	4.42	4.44	4.37	qfq	19,053,562	85,294,401	-1.33%
2023-10-20	4.55	4.61	4.46	4.50	4.43	qfq	15,565,204	70,317,680	-0.66%
2023-10-19	4.53	4.67	4.50	4.53	4.46	qfq	26,064,846	119,593,785	-0.22%
2023-10-18	4.66	4.69	4.53	4.54	4.47	qfq	25,259,436	115,855,293	-2.78%
2023-10-17	4.70	4.73	4.65	4.67	4.60	qfq	21,828,914	102,223,442	-0.43%
2023-10-16	4.75	4.82	4.68	4.69	4.62	qfq	35,394,988	167,459,130	-2.70%
2023-10-13	4.66	4.98	4.65	4.82	4.74	qfq	70,077,070	337,947,754	5.70%
2023-10-12	4.61	4.61	4.50	4.56	4.49	qfq	25,085,232	114,312,631	-1.30%
2023-10-11	4.59	4.68	4.56	4.62	4.55	qfq	27,299,032	125,814,743	0.00%
2023-10-10	4.49	4.74	4.42	4.62	4.55	qfq	55,282,694	255,381,815	3.36%
2023-10-09	4.50	4.60	4.43	4.47	4.40	qfq	47,969,365	215,372,435	-3.66%
2023-09-28	4.40	4.65	4.24	4.64	4.57	qfq	95,647,553	420,562,677	11.27%
2023-09-27	4.20	4.24	4.17	4.17	4.10	qfq	10,472,269	43,886,048	-0.95%
2023-09-26	4.18	4.25	4.18	4.21	4.14	qfq	10,350,069	43,639,287	0.72%
2023-09-25	4.22	4.28	4.16	4.18	4.11	qfq	12,220,700	51,414,193	-0.95%
2023-09-22	4.12	4.24	4.09	4.22	4.15	qfq	16,034,129	67,015,775	1.93%
2023-09-21	4.18	4.18	4.12	4.14	4.07	qfq	10,782,600	44,688,272	-0.72%
2023-09-20	4.16	4.20	4.14	4.17	4.10	qfq	8,024,200	33,454,005	0.24%
2023-09-19	4.14	4.21	4.13	4.16	4.09	qfq	13,333,200	55,595,487	0.48%
2023-09-18	4.16	4.22	4.13	4.14	4.07	qfq	12,651,038	52,721,358	-0.72%
2023-09-15	4.19	4.23	4.14	4.17	4.10	qfq	12,749,921	53,214,090	-0.48%
2023-09-14	4.30	4.32	4.17	4.19	4.12	qfq	30,749,276	129,771,690	-3.01%
2023-09-13	4.36	4.39	4.27	4.32	4.25	qfq	24,994,824	107,944,693	-0.23%
2023-09-12	4.37	4.39	4.27	4.33	4.26	qfq	29,480,300	126,965,962	-0.92%
2023-09-11	4.21	4.38	4.21	4.37	4.30	qfq	43,880,120	189,944,273	3.55%
2023-09-08	4.17	4.27	4.14	4.22	4.15	qfq	31,502,098	132,877,920	1.69%
2023-09-07	4.14	4.19	4.09	4.15	4.08	qfq	26,345,182	109,141,420	0.48%
2023-09-06	4.07	4.14	4.07	4.13	4.06	qfq	21,750,217	89,455,894	0.98%
2023-09-05	4.11	4.12	4.05	4.09	4.02	qfq	19,164,507	78,146,222	-0.49%
2023-09-04	3.94	4.12	3.93	4.11	4.04	qfq	34,385,351	140,005,575	4.31%
2023-09-01	3.90	3.95	3.87	3.94	3.88	qfq	16,547,315	64,875,753	0.51%
2023-08-31	3.98	4.00	3.87	3.92	3.86	qfq	27,221,538	106,625,164	-2.00%
2023-08-30	4.16	4.19	4.00	4.00	3.94	qfq	44,052,870	179,335,656	-3.85%
2023-08-29	4.06	4.18	4.02	4.16	4.09	qfq	51,714,444	212,028,954	-0.24%
2023-08-28	4.40	4.40	4.04	4.17	4.10	qfq	76,491,251	318,707,652	2.46%
2023-08-25	3.88	4.20	3.86	4.07	4.00	qfq	74,409,615	302,352,801	4.90%
2023-08-24	3.97	3.98	3.84	3.88	3.82	qfq	28,917,869	112,187,119	-2.76%
2023-08-23	3.91	4.00	3.86	3.99	3.93	qfq	34,739,000	137,702,840	2.05%
2023-08-22	3.85	3.94	3.81	3.91	3.85	qfq	17,480,981	67,660,052	0.77%
2023-08-21	3.98	4.04	3.86	3.88	3.82	qfq	25,970,338	101,767,847	0.52%
2023-08-18	3.92	3.99	3.84	3.86	3.80	qfq	24,027,498	93,910,068	-1.03%
2023-08-17	3.75	3.91	3.70	3.90	3.84	qfq	24,758,830	94,896,591	4.28%
2023-08-16	3.79	3.80	3.73	3.74	3.68	qfq	9,018,000	33,964,957	-1.32%
2023-08-15	3.75	3.83	3.73	3.79	3.73	qfq	10,812,000	41,084,689	1.07%
2023-08-14	3.72	3.77	3.67	3.75	3.69	qfq	8,278,300	30,757,420	0.27%
2023-08-11	3.79	3.81	3.73	3.74	3.68	qfq	7,679,167	28,876,579	-1.32%
2023-08-10	3.76	3.82	3.76	3.79	3.73	qfq	7,754,438	29,390,285	0.26%
2023-08-09	3.83	3.83	3.76	3.78	3.72	qfq	11,214,067	42,511,076	-1.31%
2023-08-08	3.86	3.87	3.80	3.83	3.77	qfq	10,378,800	39,767,213	-1.03%
2023-08-07	3.91	3.95	3.86	3.87	3.81	qfq	13,849,700	53,893,503	-1.28%
2023-08-04	3.91	3.97	3.85	3.92	3.86	qfq	21,409,840	83,684,082	1.03%
2023-08-03	3.87	3.95	3.86	3.88	3.82	qfq	14,238,991	55,472,783	-0.26%
2023-08-02	3.90	3.91	3.85	3.89	3.83	qfq	14,779,784	57,277,690	-0.26%
2023-08-01	3.75	3.95	3.72	3.90	3.84	qfq	36,149,738	139,071,510	4.56%
2023-07-31	3.71	3.75	3.71	3.73	3.67	qfq	10,977,394	40,895,821	0.27%
2023-07-28	3.72	3.77	3.67	3.72	3.66	qfq	10,881,061	40,599,958	-0.27%
2023-07-27	3.74	3.80	3.72	3.73	3.67	qfq	8,054,200	30,283,727	0.00%
2023-07-26	3.79	3.79	3.71	3.73	3.67	qfq	8,555,300	32,063,454	-1.84%
2023-07-25	3.71	3.81	3.70	3.80	3.74	qfq	12,082,514	45,362,003	3.26%
2023-07-24	3.71	3.74	3.67	3.68	3.62	qfq	6,305,417	23,323,829	-0.81%
2023-07-21	3.75	3.75	3.70	3.71	3.65	qfq	7,576,600	28,217,800	-0.80%
2023-07-20	3.79	3.81	3.72	3.74	3.68	qfq	12,949,486	48,688,933	-1.32%
2023-07-19	3.82	3.84	3.77	3.79	3.73	qfq	11,467,038	43,617,339	-1.04%
2023-07-18	3.87	3.87	3.82	3.83	3.77	qfq	10,365,700	39,886,611	-1.03%