SECURITY DETAIL · RAW DATA

科大智能300222.SZ

ASZSECNYSTOCK

最近收盘价9.442026-07-17

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）33,681,870

成交额（元）327,831,892

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-15	2026-04-21	cash_dividend	0.04	—	—	—	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	10.09	10.20	9.36	9.44	9.44	qfq	33,681,870	327,831,892	-6.90%
2026-07-16	10.16	10.54	10.01	10.14	10.14	qfq	24,445,859	251,193,933	-1.74%
2026-07-15	10.56	10.62	10.26	10.32	10.32	qfq	19,623,525	204,375,791	-1.53%
2026-07-14	10.59	10.69	10.01	10.48	10.48	qfq	30,772,455	318,337,089	-1.96%
2026-07-13	11.33	11.43	10.62	10.69	10.69	qfq	28,544,577	312,255,187	-6.47%
2026-07-10	11.58	11.96	11.43	11.43	11.43	qfq	34,594,056	405,405,830	-1.47%
2026-07-09	11.75	11.82	10.93	11.60	11.60	qfq	42,977,505	488,576,909	-1.94%
2026-07-08	11.89	12.70	11.44	11.83	11.83	qfq	55,677,966	665,980,299	0.77%
2026-07-07	12.25	12.50	11.69	11.74	11.74	qfq	31,931,147	383,422,946	-4.71%
2026-07-06	13.37	13.37	12.27	12.32	12.32	qfq	41,730,816	527,593,032	-7.37%
2026-07-03	12.71	13.68	12.53	13.30	13.30	qfq	47,927,425	637,239,322	4.64%
2026-07-02	13.15	13.43	12.65	12.71	12.71	qfq	42,374,429	551,569,396	-4.51%
2026-07-01	13.89	14.24	13.18	13.31	13.31	qfq	45,701,590	615,661,722	-3.90%
2026-06-30	13.40	14.08	13.26	13.85	13.85	qfq	41,913,814	575,458,949	3.36%
2026-06-29	13.36	13.66	12.80	13.40	13.40	qfq	45,909,852	608,244,246	1.44%
2026-06-26	13.76	13.78	13.03	13.21	13.21	qfq	40,488,885	542,909,419	-4.41%
2026-06-25	14.39	14.59	13.72	13.82	13.82	qfq	42,949,307	600,144,338	-3.69%
2026-06-24	14.44	14.69	13.96	14.35	14.35	qfq	42,167,399	603,018,866	-1.58%
2026-06-23	15.02	15.19	14.43	14.58	14.58	qfq	59,307,038	872,116,086	-4.14%
2026-06-22	14.33	15.28	13.88	15.21	15.21	qfq	83,567,563	1,221,502,074	7.26%
2026-06-18	14.08	14.85	13.94	14.18	14.18	qfq	45,423,632	650,314,827	0.42%
2026-06-17	14.00	14.44	13.89	14.12	14.12	qfq	48,565,075	688,645,862	-0.98%
2026-06-16	12.56	14.70	12.55	14.26	14.26	qfq	92,884,964	1,279,858,103	12.91%
2026-06-15	11.99	12.88	11.88	12.63	12.63	qfq	59,305,090	733,697,087	7.22%
2026-06-12	12.47	13.12	11.71	11.78	11.78	qfq	54,868,264	675,507,493	-3.36%
2026-06-11	12.70	12.79	12.02	12.19	12.19	qfq	37,973,535	468,008,209	-5.28%
2026-06-10	13.27	13.38	12.68	12.87	12.87	qfq	40,900,230	530,029,761	-4.88%
2026-06-09	13.82	13.92	13.29	13.53	13.53	qfq	36,162,095	490,990,884	-1.10%
2026-06-08	14.30	14.41	13.41	13.68	13.68	qfq	57,902,069	807,521,054	-7.51%
2026-06-05	15.07	15.30	14.36	14.79	14.79	qfq	61,127,928	902,224,812	-1.86%
2026-06-04	14.97	15.69	14.83	15.07	15.07	qfq	62,520,527	951,030,922	-0.26%
2026-06-03	16.73	16.92	14.81	15.11	15.11	qfq	101,025,114	1,568,578,366	-7.98%
2026-06-02	15.82	16.58	15.46	16.42	16.42	qfq	68,269,030	1,102,807,841	0.92%
2026-06-01	17.08	17.66	16.19	16.27	16.27	qfq	104,824,822	1,759,045,156	-4.52%
2026-05-29	16.82	17.33	16.52	17.04	17.04	qfq	113,506,272	1,922,000,607	2.04%
2026-05-28	16.33	16.90	16.00	16.70	16.70	qfq	77,548,729	1,277,148,955	0.72%
2026-05-27	16.28	17.32	16.10	16.58	16.58	qfq	107,803,505	1,788,219,919	0.06%
2026-05-26	14.51	16.98	14.25	16.57	16.57	qfq	146,462,050	2,318,049,122	12.26%
2026-05-25	14.18	14.90	13.87	14.76	14.76	qfq	72,807,104	1,047,217,877	4.38%
2026-05-22	14.20	14.50	13.83	14.14	14.14	qfq	50,076,210	707,636,435	0.43%
2026-05-21	14.79	15.02	14.05	14.08	14.08	qfq	81,570,352	1,187,243,875	-6.51%
2026-05-20	14.21	15.85	14.20	15.06	15.06	qfq	129,643,586	1,975,255,520	7.26%
2026-05-19	13.63	14.32	13.40	14.04	14.04	qfq	78,149,772	1,083,323,178	2.41%
2026-05-18	12.76	13.78	12.76	13.71	13.71	qfq	92,005,073	1,232,746,786	6.44%
2026-05-15	12.62	13.15	12.40	12.88	12.88	qfq	44,123,000	567,101,341	2.79%
2026-05-14	12.95	13.05	12.52	12.53	12.53	qfq	32,702,203	416,380,134	-3.24%
2026-05-13	12.45	13.05	12.45	12.95	12.95	qfq	50,146,033	645,938,320	2.86%
2026-05-12	12.96	13.08	12.48	12.59	12.59	qfq	43,958,160	555,824,057	-3.15%
2026-05-11	12.52	13.05	12.42	13.00	13.00	qfq	47,187,942	602,103,435	4.92%
2026-05-08	12.67	12.67	12.37	12.39	12.39	qfq	33,413,526	416,609,143	-3.13%
2026-05-07	12.41	12.89	12.28	12.79	12.79	qfq	55,869,460	708,503,679	3.31%
2026-05-06	11.29	12.78	11.29	12.38	12.38	qfq	59,155,072	711,405,825	10.54%
2026-04-30	11.15	11.25	11.10	11.20	11.20	qfq	10,648,395	119,235,428	0.63%
2026-04-29	10.88	11.20	10.88	11.13	11.13	qfq	10,924,391	121,599,142	1.18%
2026-04-28	11.20	11.20	10.92	11.00	11.00	qfq	11,132,597	123,070,159	-2.05%
2026-04-27	10.98	11.25	10.82	11.23	11.23	qfq	14,509,533	161,010,919	2.65%
2026-04-24	11.05	11.07	10.74	10.94	10.94	qfq	12,020,671	130,808,523	-0.18%
2026-04-23	11.12	11.26	10.87	10.96	10.96	qfq	12,765,121	140,485,524	-1.70%
2026-04-22	11.07	11.18	11.03	11.15	11.15	qfq	10,834,749	120,487,203	0.63%
2026-04-21	11.25	11.25	10.98	11.08	11.08	qfq	12,138,573	134,276,763	-1.86%
2026-04-20	11.25	11.32	11.15	11.29	11.25	qfq	15,423,397	173,362,208	0.71%
2026-04-17	11.16	11.24	11.04	11.21	11.17	qfq	13,325,924	148,430,535	0.18%
2026-04-16	11.10	11.21	10.99	11.19	11.15	qfq	13,640,386	151,606,294	1.18%
2026-04-15	11.34	11.36	11.03	11.06	11.02	qfq	13,645,473	152,481,456	-0.54%
2026-04-14	11.00	11.14	10.97	11.12	11.08	qfq	12,738,813	141,017,710	1.37%
2026-04-13	10.85	11.02	10.78	10.97	10.93	qfq	9,545,735	104,281,165	0.64%
2026-04-10	10.84	11.03	10.83	10.90	10.86	qfq	15,909,323	174,151,746	1.21%
2026-04-09	10.87	10.91	10.75	10.77	10.73	qfq	11,428,721	123,574,245	-2.00%
2026-04-08	10.69	11.00	10.66	10.99	10.95	qfq	18,498,910	200,327,908	5.88%
2026-04-07	10.46	10.49	10.32	10.38	10.34	qfq	7,415,030	77,197,220	0.19%
2026-04-03	10.77	10.77	10.20	10.36	10.32	qfq	13,791,590	143,167,632	-2.45%
2026-04-02	10.88	10.93	10.53	10.62	10.58	qfq	13,101,174	140,126,677	-2.30%
2026-04-01	10.87	10.93	10.77	10.87	10.83	qfq	11,814,192	128,049,927	1.97%
2026-03-31	10.92	11.04	10.66	10.66	10.62	qfq	13,961,964	151,558,373	-2.29%
2026-03-30	10.93	10.99	10.59	10.91	10.87	qfq	16,677,285	179,978,591	-2.06%
2026-03-27	10.95	11.20	10.80	11.14	11.10	qfq	20,598,298	226,519,227	-0.62%
2026-03-26	11.21	11.52	11.06	11.21	11.17	qfq	34,636,737	391,093,720	1.82%
2026-03-25	10.83	11.08	10.80	11.01	10.97	qfq	17,136,474	188,191,962	1.57%
2026-03-24	10.88	10.91	10.52	10.84	10.80	qfq	20,392,811	218,629,510	2.55%
2026-03-23	11.10	11.20	10.45	10.57	10.53	qfq	27,322,520	296,008,065	-6.54%
2026-03-20	11.85	11.93	11.31	11.31	11.27	qfq	20,158,010	233,721,408	-3.66%
2026-03-19	11.94	12.08	11.66	11.74	11.70	qfq	22,095,965	261,920,067	-3.85%
2026-03-18	11.87	12.24	11.84	12.21	12.17	qfq	27,450,135	331,633,091	3.91%
2026-03-17	12.58	12.62	11.73	11.75	11.71	qfq	40,587,765	488,894,061	-6.23%
2026-03-16	12.52	12.65	12.20	12.53	12.49	qfq	25,989,268	322,117,003	-0.63%
2026-03-13	12.79	12.88	12.52	12.61	12.57	qfq	25,928,268	329,096,101	-2.25%
2026-03-12	13.16	13.16	12.82	12.90	12.85	qfq	38,043,422	492,411,265	-2.86%
2026-03-11	13.18	13.44	13.08	13.28	13.23	qfq	41,745,301	552,557,675	-0.15%
2026-03-10	13.33	13.42	13.12	13.30	13.25	qfq	54,196,879	718,397,095	-1.19%
2026-03-09	12.71	13.71	12.71	13.46	13.41	qfq	84,454,106	1,126,642,149	3.86%
2026-03-06	12.81	13.21	12.71	12.96	12.91	qfq	53,318,997	691,200,297	-0.38%
2026-03-05	12.88	13.39	12.68	13.01	12.96	qfq	91,941,718	1,194,051,179	6.38%
2026-03-04	11.30	12.25	11.29	12.23	12.19	qfq	45,528,139	543,924,774	6.53%
2026-03-03	11.87	12.09	11.46	11.48	11.44	qfq	25,956,901	305,337,500	-3.29%
2026-03-02	12.05	12.24	11.86	11.87	11.83	qfq	24,740,757	297,043,549	-3.81%
2026-02-27	12.31	12.49	12.26	12.34	12.30	qfq	21,256,158	261,747,956	-0.80%
2026-02-26	12.35	12.58	12.23	12.44	12.40	qfq	32,473,119	403,514,110	1.72%
2026-02-25	12.19	12.38	12.15	12.23	12.19	qfq	19,049,086	233,059,980	0.41%
2026-02-24	12.15	12.27	12.09	12.18	12.14	qfq	17,707,760	215,706,010	1.42%
2026-02-13	12.15	12.20	11.99	12.01	11.97	qfq	16,102,088	194,529,540	-1.56%
2026-02-12	12.02	12.23	11.88	12.20	12.16	qfq	25,948,429	314,830,395	2.09%
2026-02-11	11.93	12.08	11.87	11.95	11.91	qfq	13,509,384	161,842,057	-0.08%
2026-02-10	11.80	12.03	11.74	11.96	11.92	qfq	17,034,853	202,484,326	1.01%
2026-02-09	11.80	11.92	11.72	11.84	11.80	qfq	14,090,703	166,557,079	1.89%
2026-02-06	11.46	11.75	11.38	11.62	11.58	qfq	12,581,200	146,381,600	0.78%
2026-02-05	11.84	11.95	11.52	11.53	11.49	qfq	19,469,200	226,839,723	-3.51%
2026-02-04	11.90	12.05	11.77	11.95	11.91	qfq	21,541,088	256,198,578	0.08%
2026-02-03	11.96	12.05	11.76	11.94	11.90	qfq	29,089,671	345,187,273	-0.33%
2026-02-02	11.59	12.28	11.54	11.98	11.94	qfq	50,887,414	609,935,319	4.72%
2026-01-30	11.53	11.59	11.20	11.44	11.40	qfq	15,695,037	178,759,759	-1.21%
2026-01-29	11.79	11.92	11.52	11.58	11.54	qfq	17,733,402	207,395,086	-1.86%
2026-01-28	12.00	12.07	11.78	11.80	11.76	qfq	16,056,408	190,655,148	-1.58%
2026-01-27	12.00	12.04	11.61	11.99	11.95	qfq	22,057,208	261,362,805	-0.66%
2026-01-26	12.23	12.39	11.90	12.07	12.03	qfq	27,412,190	331,761,935	-1.87%
2026-01-23	12.27	12.34	12.20	12.30	12.26	qfq	23,893,433	292,939,750	0.57%
2026-01-22	12.29	12.37	12.17	12.23	12.19	qfq	18,666,999	228,396,267	-0.49%
2026-01-21	12.26	12.37	12.14	12.29	12.25	qfq	27,109,731	332,630,219	-1.05%
2026-01-20	12.63	12.63	12.24	12.42	12.38	qfq	38,017,593	473,107,129	-1.04%
2026-01-19	12.15	12.78	12.09	12.55	12.51	qfq	46,211,590	580,095,550	2.45%
2026-01-16	12.39	12.56	12.23	12.25	12.21	qfq	44,211,838	545,727,019	2.60%
2026-01-15	12.06	12.14	11.76	11.94	11.90	qfq	31,106,852	370,696,973	-1.97%
2026-01-14	12.00	12.50	11.96	12.18	12.14	qfq	49,181,744	601,243,384	1.58%
2026-01-13	12.36	12.38	11.89	11.99	11.95	qfq	41,404,807	498,765,178	-2.99%
2026-01-12	11.74	12.43	11.70	12.36	12.32	qfq	50,520,485	609,818,581	5.64%
2026-01-09	11.55	11.76	11.51	11.70	11.66	qfq	29,678,531	345,596,674	0.86%
2026-01-08	11.45	11.66	11.40	11.60	11.56	qfq	26,835,007	310,356,320	1.58%
2026-01-07	11.36	11.64	11.32	11.42	11.38	qfq	25,777,364	295,663,648	0.18%
2026-01-06	11.29	11.43	11.28	11.40	11.36	qfq	26,453,607	300,280,484	-0.26%
2026-01-05	10.92	11.54	10.90	11.43	11.39	qfq	39,627,699	447,043,308	4.48%
2025-12-31	11.09	11.09	10.88	10.94	10.90	qfq	13,166,796	143,989,469	-0.73%
2025-12-30	10.80	11.06	10.76	11.02	10.98	qfq	19,124,691	209,762,912	1.38%
2025-12-29	10.89	10.97	10.78	10.87	10.83	qfq	14,156,950	154,081,653	-0.18%
2025-12-26	11.00	11.00	10.78	10.89	10.85	qfq	18,297,300	199,367,642	-0.91%
2025-12-25	10.75	11.08	10.74	10.99	10.95	qfq	32,645,862	357,541,426	3.68%
2025-12-24	10.41	10.66	10.40	10.60	10.56	qfq	13,531,632	142,937,127	1.92%
2025-12-23	10.58	10.61	10.37	10.40	10.36	qfq	10,733,900	112,235,709	-1.52%
2025-12-22	10.58	10.67	10.54	10.56	10.52	qfq	10,885,300	115,530,820	0.19%
2025-12-19	10.44	10.55	10.43	10.54	10.50	qfq	11,633,200	122,413,025	1.35%
2025-12-18	10.38	10.51	10.34	10.40	10.36	qfq	9,712,451	101,519,747	-0.76%
2025-12-17	10.38	10.49	10.23	10.48	10.44	qfq	13,522,616	140,003,777	0.58%
2025-12-16	10.63	10.76	10.37	10.42	10.38	qfq	18,266,119	191,042,907	-2.71%
2025-12-15	10.87	11.13	10.70	10.71	10.67	qfq	22,182,351	242,299,563	-0.65%
2025-12-12	10.76	10.81	10.59	10.78	10.74	qfq	25,749,308	275,509,360	0.65%
2025-12-11	10.94	11.04	10.70	10.71	10.67	qfq	13,073,660	141,906,000	-2.10%
2025-12-10	11.16	11.16	10.84	10.94	10.90	qfq	12,299,600	134,606,382	-1.17%
2025-12-09	11.21	11.32	11.06	11.07	11.03	qfq	10,902,200	121,929,674	-1.60%
2025-12-08	11.21	11.31	11.20	11.25	11.21	qfq	11,571,515	130,336,641	0.54%
2025-12-05	11.04	11.20	10.93	11.19	11.15	qfq	10,546,280	117,109,835	1.54%
2025-12-04	10.99	11.09	10.85	11.02	10.98	qfq	9,775,778	107,451,648	1.10%
2025-12-03	11.15	11.15	10.83	10.90	10.86	qfq	11,027,586	120,614,906	-1.80%
2025-12-02	11.29	11.29	11.09	11.10	11.06	qfq	9,476,800	105,487,743	-1.86%
2025-12-01	11.19	11.35	11.17	11.31	11.27	qfq	11,453,600	129,315,573	0.71%
2025-11-28	11.22	11.25	11.08	11.23	11.19	qfq	7,971,495	89,103,391	0.81%
2025-11-27	11.20	11.32	11.12	11.14	11.10	qfq	9,683,800	108,753,167	-0.27%
2025-11-26	11.21	11.31	11.14	11.17	11.13	qfq	10,290,587	115,420,261	-0.27%
2025-11-25	11.14	11.34	11.14	11.20	11.16	qfq	11,513,487	129,685,552	0.54%
2025-11-24	10.99	11.24	10.88	11.14	11.10	qfq	11,776,258	130,159,862	2.11%
2025-11-21	11.35	11.35	10.83	10.91	10.87	qfq	18,246,600	201,697,347	-4.05%
2025-11-20	11.52	11.61	11.35	11.37	11.33	qfq	7,867,413	90,229,958	-0.87%
2025-11-19	11.65	11.73	11.38	11.47	11.43	qfq	12,835,762	147,651,007	-1.71%
2025-11-18	11.77	11.77	11.61	11.67	11.63	qfq	9,239,887	107,831,002	-0.85%
2025-11-17	11.72	11.80	11.62	11.77	11.73	qfq	9,887,287	115,997,048	0.68%
2025-11-14	11.97	11.97	11.69	11.69	11.65	qfq	17,258,480	204,212,143	-2.99%
2025-11-13	11.95	12.10	11.91	12.05	12.01	qfq	11,309,417	136,182,544	0.58%
2025-11-12	12.28	12.29	11.88	11.98	11.94	qfq	21,239,952	256,024,441	-2.92%
2025-11-11	12.48	12.57	12.26	12.34	12.30	qfq	18,689,340	230,681,486	-1.04%
2025-11-10	12.60	12.62	12.30	12.47	12.43	qfq	23,862,107	296,208,004	-2.27%
2025-11-07	12.82	13.04	12.66	12.76	12.71	qfq	40,934,852	526,251,228	0.95%
2025-11-06	12.45	12.75	12.45	12.64	12.60	qfq	23,974,188	302,518,306	1.04%
2025-11-05	12.14	12.55	12.08	12.51	12.47	qfq	22,825,898	282,314,619	1.62%
2025-11-04	12.41	12.59	12.21	12.31	12.27	qfq	19,809,233	244,906,843	-1.12%
2025-11-03	12.56	12.60	12.20	12.45	12.41	qfq	22,147,017	273,963,011	-0.88%
2025-10-31	12.43	12.65	12.42	12.56	12.52	qfq	16,861,793	211,727,083	1.05%
2025-10-30	12.80	12.80	12.41	12.43	12.39	qfq	31,150,850	392,610,672	-3.72%
2025-10-29	12.77	12.91	12.60	12.91	12.86	qfq	28,423,528	362,124,614	0.55%
2025-10-28	13.00	13.06	12.68	12.84	12.79	qfq	57,717,411	744,356,271	-6.07%
2025-10-27	12.98	13.93	12.88	13.67	13.62	qfq	67,095,873	900,214,016	7.30%
2025-10-24	12.41	12.76	12.33	12.74	12.69	qfq	24,640,686	310,859,685	3.41%
2025-10-23	12.48	12.56	12.06	12.32	12.28	qfq	24,202,791	296,361,742	-2.45%
2025-10-22	12.70	12.73	12.35	12.63	12.59	qfq	23,212,330	291,136,893	-1.48%
2025-10-21	12.79	12.84	12.59	12.82	12.77	qfq	22,338,835	284,984,837	1.18%
2025-10-20	12.82	13.11	12.56	12.67	12.63	qfq	29,104,938	374,063,751	0.40%
2025-10-17	13.62	13.69	12.60	12.62	12.58	qfq	53,400,012	694,460,893	-8.15%
2025-10-16	13.66	13.98	13.30	13.74	13.69	qfq	54,142,162	739,718,220	1.03%
2025-10-15	13.06	13.65	12.75	13.60	13.55	qfq	51,334,851	679,985,761	4.94%
2025-10-14	13.71	13.97	12.95	12.96	12.91	qfq	52,904,968	713,582,742	-5.75%
2025-10-13	13.10	13.80	12.85	13.75	13.70	qfq	47,462,934	635,274,534	-1.36%
2025-10-10	13.66	14.12	13.45	13.94	13.89	qfq	62,182,121	858,600,812	1.53%
2025-10-09	13.70	13.95	13.45	13.73	13.68	qfq	60,004,141	827,160,011	1.25%
2025-09-30	13.29	13.66	13.21	13.56	13.51	qfq	49,636,342	669,417,044	2.65%
2025-09-29	13.10	13.45	13.06	13.21	13.16	qfq	31,476,291	416,465,180	1.38%
2025-09-26	13.21	13.44	13.01	13.03	12.98	qfq	29,795,122	393,531,180	-2.10%
2025-09-25	13.30	13.59	13.25	13.31	13.26	qfq	41,418,249	555,951,608	0.53%
2025-09-24	12.87	13.26	12.75	13.24	13.19	qfq	30,692,738	400,329,823	2.08%
2025-09-23	12.98	13.11	12.57	12.97	12.92	qfq	37,701,052	481,834,260	-0.69%
2025-09-22	13.22	13.29	12.89	13.06	13.01	qfq	39,248,567	511,138,943	-0.99%
2025-09-19	13.25	13.45	13.12	13.19	13.14	qfq	34,636,063	459,108,124	-0.83%
2025-09-18	13.51	13.90	13.05	13.30	13.25	qfq	70,203,759	948,785,962	-2.42%
2025-09-17	13.56	13.66	13.33	13.63	13.58	qfq	53,051,004	717,291,450	0.37%
2025-09-16	13.05	13.61	13.00	13.58	13.53	qfq	67,076,990	896,269,616	4.46%
2025-09-15	13.17	13.28	12.95	13.00	12.95	qfq	36,260,803	474,355,346	-1.44%
2025-09-12	13.39	13.52	13.14	13.19	13.14	qfq	52,981,999	703,732,872	-1.57%
2025-09-11	12.66	13.47	12.61	13.40	13.35	qfq	78,674,068	1,040,838,124	5.26%
2025-09-10	12.53	12.78	12.45	12.73	12.68	qfq	31,371,188	396,696,297	0.79%
2025-09-09	12.95	12.97	12.53	12.63	12.59	qfq	40,019,872	508,370,359	-3.07%
2025-09-08	12.65	13.06	12.60	13.03	12.98	qfq	56,777,529	733,255,350	2.52%
2025-09-05	12.37	12.76	12.30	12.71	12.66	qfq	44,397,104	558,049,428	2.83%
2025-09-04	12.63	12.75	12.13	12.36	12.32	qfq	49,372,434	615,472,894	-1.75%
2025-09-03	13.24	13.25	12.50	12.58	12.54	qfq	69,012,783	886,964,960	-5.84%
2025-09-02	13.26	13.57	12.82	13.36	13.31	qfq	101,165,980	1,337,445,620	0.83%
2025-09-01	13.47	13.66	13.10	13.25	13.20	qfq	75,871,635	1,010,238,242	-2.07%
2025-08-29	13.96	14.10	13.44	13.53	13.48	qfq	104,366,214	1,422,014,188	-5.38%
2025-08-28	13.86	14.37	13.45	14.30	14.25	qfq	217,488,853	3,025,784,061	-4.48%
2025-08-27	12.83	15.07	12.68	14.97	14.92	qfq	256,942,799	3,729,261,091	19.19%
2025-08-26	12.21	13.50	12.13	12.56	12.52	qfq	129,381,997	1,637,701,188	8.37%
2025-08-25	11.44	11.62	11.34	11.59	11.55	qfq	36,253,656	416,842,769	1.76%
2025-08-22	11.31	11.40	11.18	11.39	11.35	qfq	21,955,779	248,731,023	0.89%
2025-08-21	11.53	11.53	11.21	11.29	11.25	qfq	25,534,313	289,678,383	-2.08%
2025-08-20	11.48	11.53	11.31	11.53	11.49	qfq	27,339,038	312,595,261	-0.17%
2025-08-19	11.30	11.57	11.21	11.55	11.51	qfq	44,453,295	508,810,065	2.21%
2025-08-18	11.36	11.40	11.22	11.30	11.26	qfq	34,526,642	390,462,617	0.27%
2025-08-15	11.09	11.31	11.05	11.27	11.23	qfq	28,316,566	317,639,576	1.81%
2025-08-14	11.14	11.26	10.91	11.07	11.03	qfq	32,963,610	366,382,255	-0.18%
2025-08-13	11.06	11.13	11.02	11.09	11.05	qfq	20,089,843	222,593,248	0.36%
2025-08-12	11.18	11.18	10.96	11.05	11.01	qfq	22,268,478	245,988,496	-1.16%
2025-08-11	11.17	11.28	11.09	11.18	11.14	qfq	26,348,900	294,102,139	0.63%
2025-08-08	11.15	11.27	11.05	11.11	11.07	qfq	26,810,243	299,403,586	-0.36%
2025-08-07	11.37	11.43	11.08	11.15	11.11	qfq	44,293,244	496,111,549	-2.96%
2025-08-06	10.77	11.67	10.77	11.49	11.45	qfq	72,928,290	822,387,355	6.09%
2025-08-05	10.61	10.84	10.61	10.83	10.79	qfq	26,169,600	281,757,943	1.69%
2025-08-04	10.43	10.65	10.36	10.65	10.61	qfq	18,064,100	190,612,782	2.01%
2025-08-01	10.35	10.48	10.34	10.44	10.40	qfq	13,974,900	145,544,630	1.06%
2025-07-31	10.45	10.56	10.29	10.33	10.29	qfq	18,924,410	197,400,037	-1.15%
2025-07-30	10.59	10.59	10.34	10.45	10.41	qfq	16,482,900	172,383,650	-1.32%
2025-07-29	10.60	10.63	10.47	10.59	10.55	qfq	17,995,000	189,656,779	-0.66%
2025-07-28	10.77	10.82	10.60	10.66	10.62	qfq	20,147,328	215,326,140	-0.37%
2025-07-25	10.73	10.76	10.61	10.70	10.66	qfq	20,631,800	220,048,828	0.00%
2025-07-24	10.63	10.76	10.61	10.70	10.66	qfq	18,145,229	193,901,609	0.75%
2025-07-23	10.89	10.92	10.61	10.62	10.58	qfq	27,626,500	295,927,484	-2.30%
2025-07-22	11.14	11.14	10.77	10.87	10.83	qfq	40,509,980	439,806,612	-2.42%
2025-07-21	10.61	11.15	10.53	11.14	11.10	qfq	61,935,616	674,875,150	5.59%
2025-07-18	10.42	10.59	10.37	10.55	10.51	qfq	24,278,155	254,390,233	1.44%
2025-07-17	10.34	10.42	10.23	10.40	10.36	qfq	15,990,400	165,643,517	0.58%
2025-07-16	10.30	10.43	10.24	10.34	10.30	qfq	18,506,494	191,564,381	0.88%
2025-07-15	10.31	10.37	10.13	10.25	10.21	qfq	17,200,804	176,277,722	-0.87%
2025-07-14	10.20	10.40	10.16	10.34	10.30	qfq	24,580,035	253,404,952	1.57%
2025-07-11	10.14	10.24	10.02	10.18	10.14	qfq	16,827,123	170,682,760	0.59%
2025-07-10	10.14	10.20	10.07	10.12	10.08	qfq	12,306,400	124,611,600	-0.30%
2025-07-09	10.21	10.29	10.10	10.15	10.11	qfq	18,886,055	192,778,820	-0.49%
2025-07-08	10.12	10.24	10.00	10.20	10.16	qfq	28,686,900	290,646,374	0.79%
2025-07-07	9.90	10.28	9.85	10.12	10.08	qfq	29,777,520	300,283,124	2.43%
2025-07-04	9.94	10.04	9.83	9.88	9.84	qfq	12,043,400	119,282,649	-1.20%
2025-07-03	9.91	10.03	9.91	10.00	9.96	qfq	10,340,500	103,255,577	0.60%
2025-07-02	10.11	10.13	9.83	9.94	9.90	qfq	17,488,400	173,749,907	-1.58%
2025-07-01	10.15	10.23	9.98	10.10	10.06	qfq	16,724,300	168,621,095	-0.88%
2025-06-30	10.05	10.20	9.96	10.19	10.15	qfq	28,781,725	291,193,780	-0.88%
2025-06-27	10.25	10.48	10.18	10.28	10.24	qfq	32,862,242	339,304,967	1.88%
2025-06-26	10.21	10.25	10.06	10.09	10.05	qfq	17,645,670	179,471,670	-1.18%
2025-06-25	10.12	10.24	10.10	10.21	10.17	qfq	22,189,425	225,580,553	0.69%
2025-06-24	9.78	10.15	9.78	10.14	10.10	qfq	27,865,600	280,205,957	4.32%
2025-06-23	9.44	9.75	9.40	9.72	9.69	qfq	11,434,100	110,018,615	1.99%
2025-06-20	9.82	9.91	9.52	9.53	9.50	qfq	14,940,300	144,424,634	-2.36%
2025-06-19	10.10	10.13	9.73	9.76	9.73	qfq	23,180,900	229,221,844	-3.75%
2025-06-18	9.70	10.33	9.68	10.14	10.10	qfq	29,059,800	291,784,409	3.47%
2025-06-17	9.62	9.85	9.62	9.80	9.77	qfq	11,136,891	108,669,979	1.45%
2025-06-16	9.54	9.68	9.50	9.66	9.63	qfq	8,856,300	85,411,793	0.84%
2025-06-13	9.87	9.87	9.53	9.58	9.55	qfq	19,780,800	191,001,551	-3.13%
2025-06-12	9.91	10.01	9.87	9.89	9.85	qfq	9,250,000	91,788,870	-0.70%
2025-06-11	9.97	10.06	9.95	9.96	9.92	qfq	9,842,300	98,464,347	0.00%
2025-06-10	10.13	10.14	9.82	9.96	9.92	qfq	15,172,700	151,476,486	-1.58%
2025-06-09	10.00	10.17	9.98	10.12	10.08	qfq	13,604,833	137,329,562	1.50%
2025-06-06	10.08	10.08	9.93	9.97	9.93	qfq	12,680,870	126,613,191	-1.19%
2025-06-05	9.95	10.14	9.84	10.09	10.05	qfq	26,223,000	263,322,289	2.54%
2025-06-04	9.83	9.93	9.82	9.84	9.81	qfq	11,805,700	116,493,927	-0.40%
2025-06-03	9.78	10.15	9.72	9.88	9.84	qfq	13,449,724	133,861,254	0.92%
2025-05-30	10.03	10.07	9.75	9.79	9.76	qfq	17,318,600	170,340,063	-2.97%
2025-05-29	9.82	10.10	9.82	10.09	10.05	qfq	15,798,200	158,283,346	3.06%
2025-05-28	9.88	10.00	9.77	9.79	9.76	qfq	8,956,700	88,344,517	-0.91%
2025-05-27	9.98	10.03	9.85	9.88	9.84	qfq	10,428,898	103,273,556	-1.40%
2025-05-26	9.72	10.03	9.72	10.02	9.98	qfq	14,055,500	139,535,955	2.87%
2025-05-23	9.97	10.06	9.74	9.74	9.71	qfq	16,615,400	164,402,960	-2.60%
2025-05-22	10.20	10.31	9.96	10.00	9.96	qfq	21,993,100	222,361,691	-2.82%
2025-05-21	10.20	10.49	10.00	10.29	10.25	qfq	27,720,110	283,979,589	1.28%
2025-05-20	10.15	10.20	10.00	10.16	10.12	qfq	12,320,996	124,922,706	0.10%
2025-05-19	10.10	10.16	9.91	10.15	10.11	qfq	12,920,800	129,792,541	0.69%
2025-05-16	10.13	10.22	10.01	10.08	10.04	qfq	10,797,040	109,537,398	0.20%
2025-05-15	10.24	10.29	10.05	10.06	10.02	qfq	12,805,200	129,469,481	-2.33%
2025-05-14	10.38	10.39	10.17	10.30	10.26	qfq	14,744,400	151,339,668	-0.10%
2025-05-13	10.66	10.66	10.26	10.31	10.27	qfq	18,361,101	191,138,523	-1.06%
2025-05-12	10.24	10.48	10.20	10.42	10.38	qfq	22,575,900	233,865,235	3.27%
2025-05-09	10.25	10.27	10.00	10.09	10.05	qfq	15,637,900	157,843,848	-1.75%
2025-05-08	10.10	10.32	10.09	10.27	10.23	qfq	17,430,600	178,805,684	0.98%
2025-05-07	10.33	10.49	10.05	10.17	10.13	qfq	24,937,800	254,997,818	-0.88%
2025-05-06	9.99	10.26	9.96	10.26	10.22	qfq	21,356,200	216,248,481	4.06%
2025-04-30	9.66	9.91	9.59	9.86	9.83	qfq	19,129,200	187,868,811	2.82%
2025-04-29	9.59	9.72	9.52	9.59	9.56	qfq	16,413,620	158,280,677	1.16%
2025-04-28	9.52	9.57	9.40	9.48	9.45	qfq	12,410,900	117,757,674	0.00%
2025-04-25	9.59	9.61	9.43	9.48	9.45	qfq	13,153,300	125,181,511	-0.42%
2025-04-24	9.62	9.75	9.50	9.52	9.49	qfq	18,349,100	176,444,645	-1.45%
2025-04-23	9.49	9.75	9.46	9.66	9.63	qfq	24,406,000	234,392,777	2.99%
2025-04-22	9.51	9.52	9.37	9.38	9.35	qfq	17,109,803	161,286,898	-1.47%
2025-04-21	9.58	9.63	9.32	9.52	9.49	qfq	24,212,303	229,309,238	3.14%
2025-04-18	9.05	9.33	9.02	9.23	9.20	qfq	13,714,000	125,613,511	1.76%
2025-04-17	9.11	9.22	9.05	9.07	9.04	qfq	11,176,400	102,113,530	-0.66%
2025-04-16	9.30	9.35	8.99	9.13	9.10	qfq	14,540,400	133,053,373	-2.35%
2025-04-15	9.26	9.38	9.18	9.35	9.32	qfq	15,746,700	146,290,934	0.65%
2025-04-14	9.39	9.53	9.23	9.29	9.26	qfq	19,704,600	184,376,828	2.09%
2025-04-11	8.84	9.21	8.80	9.10	9.07	qfq	20,697,703	187,942,946	1.34%
2025-04-10	9.05	9.31	8.95	8.98	8.95	qfq	29,623,000	269,667,557	2.98%
2025-04-09	8.06	8.76	7.52	8.72	8.69	qfq	38,477,765	320,104,420	5.44%
2025-04-08	8.17	8.70	8.05	8.27	8.24	qfq	32,847,964	275,443,193	2.73%
2025-04-07	9.25	9.43	8.05	8.05	8.02	qfq	43,403,462	370,720,511	-19.98%
2025-04-03	10.26	10.51	10.05	10.06	10.02	qfq	19,685,365	200,993,665	-3.45%
2025-04-02	10.21	10.57	10.21	10.42	10.38	qfq	14,094,300	147,194,349	1.26%
2025-04-01	10.40	10.45	10.27	10.29	10.25	qfq	12,220,500	126,591,737	-0.29%
2025-03-31	10.39	10.40	10.09	10.32	10.28	qfq	16,954,890	173,343,725	-0.96%
2025-03-28	10.68	10.75	10.41	10.42	10.38	qfq	15,301,400	161,231,518	-1.79%
2025-03-27	10.71	10.83	10.50	10.61	10.57	qfq	17,108,600	182,548,308	-2.03%
2025-03-26	10.55	10.98	10.55	10.83	10.79	qfq	17,967,500	195,161,173	1.79%
2025-03-25	10.78	10.97	10.57	10.64	10.60	qfq	19,692,078	212,161,323	-1.30%
2025-03-24	11.27	11.39	10.41	10.78	10.74	qfq	39,717,272	428,989,786	-4.77%
2025-03-21	11.80	11.80	11.30	11.32	11.28	qfq	33,252,800	381,244,203	-4.47%
2025-03-20	11.98	12.14	11.80	11.85	11.81	qfq	35,129,610	419,298,408	-1.00%
2025-03-19	12.15	12.28	11.90	11.97	11.93	qfq	45,858,127	551,294,970	-2.60%
2025-03-18	11.75	12.34	11.74	12.29	12.25	qfq	88,187,057	1,072,909,799	6.50%
2025-03-17	11.49	11.63	11.40	11.54	11.50	qfq	21,409,902	246,315,175	0.17%
2025-03-14	11.32	11.59	11.16	11.52	11.48	qfq	24,210,443	276,545,721	1.14%
2025-03-13	11.83	11.89	11.23	11.39	11.35	qfq	36,668,458	419,557,484	-4.37%
2025-03-12	12.08	12.11	11.85	11.91	11.87	qfq	39,704,675	474,334,058	-1.41%
2025-03-11	11.44	12.14	11.39	12.08	12.04	qfq	45,288,072	533,910,983	3.51%
2025-03-10	11.61	11.90	11.44	11.67	11.63	qfq	27,361,400	318,866,185	0.09%
2025-03-07	11.89	12.00	11.56	11.66	11.62	qfq	32,637,480	383,472,801	-2.26%
2025-03-06	11.69	12.37	11.62	11.93	11.89	qfq	46,783,356	561,993,794	2.40%
2025-03-05	11.26	11.66	11.26	11.65	11.61	qfq	30,462,963	349,206,901	2.46%
2025-03-04	11.01	11.46	10.96	11.37	11.33	qfq	29,213,300	330,930,142	2.25%
2025-03-03	11.26	11.48	10.99	11.12	11.08	qfq	33,287,361	374,400,063	-0.89%
2025-02-28	12.00	12.17	11.17	11.22	11.18	qfq	51,387,857	594,845,654	-7.58%
2025-02-27	12.33	12.70	11.91	12.14	12.10	qfq	54,500,463	667,827,082	-2.49%
2025-02-26	12.62	12.74	12.31	12.45	12.41	qfq	55,117,300	691,313,628	-0.32%
2025-02-25	12.15	12.80	12.08	12.49	12.45	qfq	56,943,686	714,451,908	0.32%
2025-02-24	12.66	12.68	12.20	12.45	12.41	qfq	52,975,067	658,338,520	-1.66%
2025-02-21	12.45	12.81	12.28	12.66	12.62	qfq	87,675,000	1,100,168,491	-0.08%
2025-02-20	12.08	12.84	12.08	12.67	12.63	qfq	109,048,712	1,362,872,170	4.37%
2025-02-19	11.35	12.35	11.35	12.14	12.10	qfq	85,375,570	1,022,245,376	6.68%
2025-02-18	11.85	11.96	11.36	11.38	11.34	qfq	40,574,300	473,384,235	-3.31%
2025-02-17	11.59	11.94	11.59	11.77	11.73	qfq	40,936,744	482,953,896	2.17%
2025-02-14	11.45	11.63	11.31	11.52	11.48	qfq	41,099,260	471,742,136	-0.52%
2025-02-13	11.88	12.01	11.58	11.58	11.54	qfq	50,533,392	594,028,903	-2.77%
2025-02-12	11.85	12.06	11.72	11.91	11.87	qfq	47,674,992	566,183,955	-0.42%
2025-02-11	11.90	12.18	11.66	11.96	11.92	qfq	59,719,030	713,560,467	0.76%
2025-02-10	11.90	11.97	11.64	11.87	11.83	qfq	65,400,802	771,630,169	-1.41%
2025-02-07	12.07	12.64	11.85	12.04	12.00	qfq	102,334,084	1,239,163,125	-1.71%
2025-02-06	11.60	12.30	11.31	12.25	12.21	qfq	91,282,126	1,088,953,439	4.52%
2025-02-05	11.52	12.16	11.27	11.72	11.68	qfq	84,048,181	990,243,848	2.09%
2025-01-27	11.10	12.49	10.88	11.48	11.44	qfq	92,067,258	1,066,886,155	5.03%
2025-01-24	10.62	11.05	10.36	10.93	10.89	qfq	73,129,597	781,693,831	1.39%
2025-01-23	10.13	10.88	10.10	10.78	10.74	qfq	76,966,793	805,674,024	8.45%
2025-01-22	10.10	10.10	9.88	9.94	9.90	qfq	20,009,600	199,616,915	-1.97%
2025-01-21	10.14	10.24	9.91	10.14	10.10	qfq	25,357,598	255,663,072	1.10%
2025-01-20	10.22	10.25	10.00	10.03	9.99	qfq	21,477,800	216,965,970	-0.40%
2025-01-17	10.05	10.19	9.94	10.07	10.03	qfq	23,368,957	235,502,956	-0.20%
2025-01-16	10.25	10.43	10.01	10.09	10.05	qfq	31,563,000	321,954,883	-0.10%
2025-01-15	10.21	10.31	10.00	10.10	10.06	qfq	32,034,580	324,500,204	-0.69%
2025-01-14	9.37	10.17	9.35	10.17	10.13	qfq	46,337,017	456,563,592	8.77%
2025-01-13	9.04	9.53	8.96	9.35	9.32	qfq	26,355,500	243,854,989	0.54%
2025-01-10	9.53	9.93	9.30	9.30	9.27	qfq	33,855,480	326,128,287	-3.23%
2025-01-09	9.46	9.78	9.41	9.61	9.58	qfq	28,662,253	276,454,582	0.52%
2025-01-08	9.35	9.75	9.03	9.56	9.53	qfq	38,210,258	359,529,665	1.49%
2025-01-07	9.00	9.45	8.93	9.42	9.39	qfq	28,318,295	260,897,673	5.49%
2025-01-06	9.06	9.19	8.80	8.93	8.90	qfq	22,543,923	203,192,598	-1.22%
2025-01-03	9.72	9.83	8.99	9.04	9.01	qfq	33,245,900	309,001,026	-6.80%
2025-01-02	9.97	10.16	9.57	9.70	9.67	qfq	30,569,444	300,849,120	-2.71%
2024-12-31	10.50	10.50	9.95	9.97	9.93	qfq	23,369,678	237,452,683	-4.04%
2024-12-30	10.61	10.67	10.15	10.39	10.35	qfq	20,254,210	210,392,572	-1.80%
2024-12-27	10.44	10.83	10.44	10.58	10.54	qfq	29,763,041	317,345,177	1.44%
2024-12-26	10.26	10.57	10.21	10.43	10.39	qfq	24,132,570	252,080,477	1.86%
2024-12-25	10.63	10.73	10.08	10.24	10.20	qfq	33,176,710	340,968,464	-4.57%
2024-12-24	10.61	10.85	10.55	10.73	10.69	qfq	28,794,204	308,256,498	1.71%
2024-12-23	11.12	11.28	10.50	10.55	10.51	qfq	45,031,333	485,727,793	-6.47%
2024-12-20	11.08	11.51	11.00	11.28	11.24	qfq	45,248,919	509,918,373	2.64%
2024-12-19	10.81	11.10	10.78	10.99	10.95	qfq	32,280,893	353,922,346	-0.63%
2024-12-18	10.94	11.15	10.76	11.06	11.02	qfq	37,511,800	412,762,558	0.00%
2024-12-17	11.57	11.61	10.98	11.06	11.02	qfq	50,264,909	564,800,687	-4.82%
2024-12-16	12.35	12.45	11.51	11.62	11.58	qfq	61,709,244	735,506,128	-5.22%
2024-12-13	12.61	12.69	12.23	12.26	12.22	qfq	55,922,438	696,669,858	-4.37%
2024-12-12	12.72	12.90	12.40	12.82	12.77	qfq	68,689,476	869,394,564	-0.93%
2024-12-11	13.07	13.08	12.49	12.94	12.89	qfq	92,839,588	1,188,581,010	-1.90%
2024-12-10	12.83	14.00	12.68	13.19	13.14	qfq	144,631,132	1,930,816,784	7.06%
2024-12-09	12.50	12.85	12.19	12.32	12.28	qfq	72,854,098	909,773,653	-0.96%
2024-12-06	12.60	12.60	12.06	12.44	12.40	qfq	87,134,652	1,076,044,786	-1.97%
2024-12-05	12.61	13.25	12.51	12.69	12.65	qfq	105,821,478	1,355,642,418	-2.23%
2024-12-04	12.21	13.30	12.00	12.98	12.93	qfq	148,060,795	1,883,758,663	2.12%
2024-12-03	12.08	12.96	11.79	12.71	12.66	qfq	144,518,076	1,802,482,251	5.13%
2024-12-02	12.20	12.71	11.88	12.09	12.05	qfq	141,936,829	1,738,692,683	0.67%
2024-11-29	10.98	12.48	10.98	12.01	11.97	qfq	150,413,895	1,758,610,189	9.28%
2024-11-28	11.20	11.66	10.99	10.99	10.95	qfq	90,671,600	1,024,121,899	-3.51%
2024-11-27	11.21	11.45	10.83	11.39	11.35	qfq	108,664,710	1,205,587,472	-1.73%
2024-11-26	12.88	12.92	11.45	11.59	11.55	qfq	150,159,999	1,790,098,764	-14.53%
2024-11-25	13.30	13.77	12.81	13.56	13.51	qfq	151,355,810	2,000,635,997	-2.87%
2024-11-22	13.58	14.60	12.65	13.96	13.91	qfq	244,548,366	3,328,899,049	2.50%
2024-11-21	13.53	14.99	13.28	13.62	13.57	qfq	284,175,247	3,975,153,479	7.67%
2024-11-20	11.56	12.65	11.32	12.65	12.61	qfq	149,428,301	1,811,173,906	20.02%
2024-11-19	8.82	10.54	8.82	10.54	10.50	qfq	62,877,621	636,916,680	20.05%
2024-11-18	10.10	10.10	8.65	8.78	8.75	qfq	77,164,620	712,534,707	-13.50%
2024-11-15	9.63	10.31	9.30	10.15	10.11	qfq	107,431,956	1,061,058,440	3.57%
2024-11-14	9.25	10.07	9.10	9.80	9.77	qfq	100,781,631	983,514,835	5.60%
2024-11-13	9.17	9.33	8.96	9.28	9.25	qfq	27,861,427	254,847,691	0.22%
2024-11-12	9.54	9.64	9.16	9.26	9.23	qfq	43,295,326	405,446,783	-3.54%
2024-11-11	9.31	9.67	9.27	9.60	9.57	qfq	47,967,899	456,483,173	1.37%
2024-11-08	9.52	10.00	9.42	9.47	9.44	qfq	73,116,407	709,609,421	-2.47%
2024-11-07	10.11	10.60	9.58	9.71	9.68	qfq	121,116,450	1,211,234,457	0.31%
2024-11-06	8.65	10.29	8.46	9.68	9.65	qfq	118,176,963	1,092,437,193	12.30%
2024-11-05	8.19	8.77	8.14	8.62	8.59	qfq	43,488,783	369,451,195	5.51%
2024-11-04	7.73	8.30	7.73	8.17	8.14	qfq	22,993,177	187,310,270	4.08%
2024-11-01	8.42	8.50	7.84	7.85	7.82	qfq	34,196,835	275,926,778	-7.21%
2024-10-31	8.41	8.54	8.30	8.46	8.43	qfq	29,817,578	251,796,366	0.59%
2024-10-30	8.55	8.83	8.31	8.41	8.38	qfq	38,103,132	324,703,542	-2.32%
2024-10-29	8.65	8.98	8.46	8.61	8.58	qfq	60,082,960	524,014,060	2.62%
2024-10-28	8.24	8.39	8.15	8.39	8.36	qfq	26,896,707	222,995,988	2.19%
2024-10-25	8.09	8.25	8.05	8.21	8.18	qfq	23,381,909	190,744,016	1.36%
2024-10-24	8.09	8.13	7.96	8.10	8.07	qfq	15,789,623	126,907,581	-0.12%
2024-10-23	8.21	8.25	8.07	8.11	8.08	qfq	24,276,758	197,943,139	-1.70%
2024-10-22	8.35	8.35	8.12	8.25	8.22	qfq	27,906,392	229,971,781	-0.12%
2024-10-21	7.94	8.44	7.84	8.26	8.23	qfq	45,243,045	370,833,448	5.49%
2024-10-18	7.42	8.05	7.39	7.83	7.80	qfq	34,440,841	265,934,569	4.54%
2024-10-17	7.52	7.69	7.48	7.49	7.46	qfq	22,575,055	171,372,851	0.00%
2024-10-16	7.57	7.64	7.40	7.49	7.46	qfq	20,924,211	157,143,472	-1.06%
2024-10-15	7.55	7.89	7.44	7.57	7.54	qfq	30,369,496	234,142,365	-0.39%
2024-10-14	7.42	7.61	7.28	7.60	7.57	qfq	26,828,266	200,525,399	2.84%
2024-10-11	7.93	7.95	7.28	7.39	7.36	qfq	35,442,958	267,914,534	-7.63%
2024-10-10	8.16	8.44	7.82	8.00	7.97	qfq	39,264,014	319,452,490	-1.48%
2024-10-09	8.71	9.05	8.10	8.12	8.09	qfq	70,645,627	613,322,848	-10.18%
2024-10-08	9.03	9.04	8.07	9.04	9.01	qfq	83,672,892	727,066,125	20.05%
2024-09-30	6.68	7.60	6.67	7.53	7.50	qfq	59,314,692	422,155,119	16.56%
2024-09-27	6.14	6.50	6.12	6.46	6.44	qfq	31,891,809	201,515,056	5.90%
2024-09-26	5.95	6.10	5.92	6.10	6.08	qfq	13,125,747	79,134,793	2.18%
2024-09-25	5.98	6.12	5.96	5.97	5.95	qfq	16,166,100	97,770,064	-0.17%
2024-09-24	5.92	5.98	5.79	5.98	5.96	qfq	11,396,201	67,330,212	2.05%
2024-09-23	5.85	5.90	5.80	5.86	5.84	qfq	5,850,300	34,228,057	0.17%
2024-09-20	5.84	5.88	5.74	5.85	5.83	qfq	7,922,947	46,072,723	0.17%
2024-09-19	5.70	5.85	5.64	5.84	5.82	qfq	7,579,089	43,814,254	3.18%
2024-09-18	5.74	5.76	5.58	5.66	5.64	qfq	6,247,700	35,316,835	-1.39%
2024-09-13	5.83	5.89	5.73	5.74	5.72	qfq	6,234,300	36,080,566	-2.21%
2024-09-12	5.88	5.94	5.85	5.87	5.85	qfq	7,509,119	44,202,174	-0.17%
2024-09-11	5.83	5.95	5.80	5.88	5.86	qfq	11,055,978	64,921,936	-0.51%
2024-09-10	5.72	5.97	5.65	5.91	5.89	qfq	17,000,200	99,504,496	3.50%
2024-09-09	5.68	5.76	5.60	5.71	5.69	qfq	5,445,800	31,011,385	0.35%
2024-09-06	5.84	5.86	5.66	5.69	5.67	qfq	6,560,981	37,664,316	-2.57%
2024-09-05	5.82	5.88	5.77	5.84	5.82	qfq	6,214,681	36,174,809	0.34%
2024-09-04	5.81	5.89	5.76	5.82	5.80	qfq	6,611,071	38,514,546	-0.51%
2024-09-03	5.79	5.86	5.76	5.85	5.83	qfq	8,253,079	48,018,841	0.86%
2024-09-02	5.81	5.88	5.77	5.80	5.78	qfq	10,096,800	58,769,416	-0.34%
2024-08-30	5.66	5.96	5.63	5.82	5.80	qfq	14,046,604	81,856,508	2.83%
2024-08-29	5.51	5.69	5.51	5.66	5.64	qfq	6,567,456	36,985,030	1.80%
2024-08-28	5.46	5.63	5.41	5.56	5.54	qfq	6,343,600	35,173,257	1.83%
2024-08-27	5.64	5.64	5.43	5.46	5.44	qfq	6,218,790	34,325,409	-3.19%
2024-08-26	5.44	5.65	5.44	5.64	5.62	qfq	8,544,214	47,666,753	3.87%
2024-08-23	5.41	5.46	5.30	5.43	5.41	qfq	5,886,200	31,664,311	0.56%
2024-08-22	5.55	5.59	5.37	5.40	5.38	qfq	7,687,834	41,950,344	-3.05%
2024-08-21	5.51	5.70	5.51	5.57	5.55	qfq	6,946,800	38,824,650	0.00%
2024-08-20	5.75	5.77	5.53	5.57	5.55	qfq	8,884,737	49,632,263	-2.96%
2024-08-19	5.73	5.85	5.72	5.74	5.72	qfq	7,477,000	43,197,761	-0.69%
2024-08-16	5.78	5.87	5.73	5.78	5.76	qfq	9,785,416	56,641,029	0.00%
2024-08-15	5.60	5.81	5.55	5.78	5.76	qfq	11,792,903	67,266,223	2.66%
2024-08-14	5.63	5.69	5.61	5.63	5.61	qfq	5,412,000	30,540,047	-0.18%
2024-08-13	5.54	5.64	5.49	5.64	5.62	qfq	6,011,700	33,534,162	1.62%
2024-08-12	5.60	5.67	5.51	5.55	5.53	qfq	7,366,900	41,063,937	-1.07%
2024-08-09	5.66	5.75	5.60	5.61	5.59	qfq	6,860,451	38,879,609	-0.88%
2024-08-08	5.71	5.79	5.56	5.66	5.64	qfq	11,952,356	67,508,221	-2.25%
2024-08-07	5.75	5.87	5.75	5.79	5.77	qfq	12,915,400	75,144,556	1.40%
2024-08-06	5.65	5.74	5.62	5.71	5.69	qfq	12,491,290	70,923,157	2.51%
2024-08-05	5.85	5.95	5.57	5.57	5.55	qfq	21,557,690	123,666,136	-5.59%
2024-08-02	6.16	6.17	5.89	5.90	5.88	qfq	23,623,200	142,004,977	-4.99%
2024-08-01	6.30	6.33	6.18	6.21	6.19	qfq	19,782,795	123,375,166	-1.43%
2024-07-31	6.11	6.34	6.06	6.30	6.28	qfq	29,973,389	186,139,990	2.11%
2024-07-30	6.05	6.18	5.86	6.17	6.15	qfq	26,868,581	160,967,672	1.48%
2024-07-29	6.13	6.25	6.02	6.08	6.06	qfq	26,042,281	159,486,273	-0.98%
2024-07-26	5.85	6.23	5.85	6.14	6.12	qfq	30,981,781	189,350,935	3.89%
2024-07-25	5.86	6.12	5.80	5.91	5.89	qfq	28,181,726	168,751,523	-1.34%
2024-07-24	5.84	6.17	5.74	5.99	5.97	qfq	35,685,431	212,172,625	0.17%
2024-07-23	5.89	6.46	5.88	5.98	5.96	qfq	50,003,724	307,219,418	2.93%
2024-07-22	5.78	5.95	5.72	5.81	5.79	qfq	15,743,392	91,739,209	-0.68%
2024-07-19	5.95	6.05	5.83	5.85	5.83	qfq	30,244,442	178,600,877	-4.26%
2024-07-18	5.61	6.14	5.55	6.11	6.09	qfq	48,605,709	290,620,998	4.80%
2024-07-17	5.52	6.09	5.39	5.83	5.81	qfq	37,832,861	218,872,182	4.29%
2024-07-16	5.48	5.74	5.33	5.59	5.57	qfq	19,595,100	108,209,952	1.45%
2024-07-15	5.69	5.70	5.49	5.51	5.49	qfq	21,039,657	117,071,407	-4.17%
2024-07-12	5.43	6.15	5.40	5.75	5.73	qfq	30,077,957	171,623,049	5.12%
2024-07-11	5.30	5.48	5.20	5.47	5.45	qfq	10,603,322	56,725,813	6.01%
2024-07-10	5.20	5.25	5.12	5.16	5.14	qfq	4,374,800	22,695,334	-0.58%
2024-07-09	5.17	5.21	4.95	5.19	5.17	qfq	6,767,379	34,571,912	2.17%
2024-07-08	5.27	5.28	5.06	5.08	5.06	qfq	5,761,600	29,478,547	-3.24%
2024-07-05	5.19	5.28	5.08	5.25	5.23	qfq	4,533,566	23,536,446	1.74%
2024-07-04	5.29	5.42	5.15	5.16	5.14	qfq	5,493,200	28,882,937	-1.90%
2024-07-03	5.38	5.41	5.25	5.26	5.24	qfq	5,635,266	29,864,873	-2.23%
2024-07-02	5.38	5.46	5.35	5.38	5.36	qfq	5,875,300	31,746,102	0.37%
2024-07-01	5.34	5.41	5.24	5.36	5.34	qfq	5,911,400	31,431,202	0.00%
2024-06-28	5.26	5.45	5.24	5.36	5.34	qfq	7,447,600	40,025,351	2.29%
2024-06-27	5.32	5.39	5.23	5.24	5.22	qfq	5,845,500	31,039,362	-1.32%
2024-06-26	5.11	5.34	5.06	5.31	5.29	qfq	6,453,600	33,595,580	3.71%
2024-06-25	5.06	5.18	5.06	5.12	5.10	qfq	4,732,700	24,230,378	0.79%
2024-06-24	5.25	5.25	5.07	5.08	5.06	qfq	7,110,900	36,560,549	-3.79%
2024-06-21	5.34	5.40	5.26	5.28	5.26	qfq	4,350,000	23,122,662	-1.31%
2024-06-20	5.55	5.58	5.34	5.35	5.33	qfq	5,843,800	31,640,188	-3.25%
2024-06-19	5.60	5.63	5.51	5.53	5.51	qfq	4,689,102	26,041,832	-1.07%
2024-06-18	5.49	5.59	5.44	5.59	5.57	qfq	6,196,000	34,391,510	1.82%
2024-06-17	5.50	5.59	5.44	5.49	5.47	qfq	5,324,400	29,323,136	-0.54%
2024-06-14	5.43	5.58	5.40	5.52	5.50	qfq	7,835,700	43,200,663	1.10%
2024-06-13	5.43	5.55	5.41	5.46	5.44	qfq	7,413,621	40,651,986	0.55%
2024-06-12	5.33	5.47	5.28	5.43	5.41	qfq	6,302,898	34,156,687	2.07%
2024-06-11	5.23	5.32	5.08	5.32	5.30	qfq	6,668,000	34,949,109	1.53%
2024-06-07	5.21	5.33	5.15	5.24	5.22	qfq	7,252,060	38,075,941	2.14%
2024-06-06	5.46	5.50	5.10	5.13	5.11	qfq	13,211,782	69,253,234	-5.87%
2024-06-05	5.60	5.61	5.45	5.45	5.43	qfq	8,200,398	45,102,633	-3.88%
2024-06-04	5.61	5.72	5.36	5.67	5.65	qfq	10,623,600	58,905,004	0.00%
2024-06-03	5.87	5.87	5.60	5.67	5.65	qfq	13,437,600	76,612,397	-3.90%
2024-05-31	5.80	5.93	5.77	5.90	5.88	qfq	10,901,083	63,811,024	1.37%
2024-05-30	5.97	6.05	5.81	5.82	5.80	qfq	15,069,998	88,632,757	-3.64%
2024-05-29	6.18	6.18	5.98	6.04	6.02	qfq	23,305,747	141,677,179	-3.97%
2024-05-28	5.91	6.33	5.88	6.29	6.27	qfq	35,218,416	218,658,004	4.66%
2024-05-27	5.79	6.07	5.76	6.01	5.99	qfq	23,171,780	138,159,036	6.00%
2024-05-24	5.65	5.84	5.64	5.67	5.65	qfq	6,759,448	38,826,677	-0.18%
2024-05-23	5.76	5.80	5.65	5.68	5.66	qfq	6,738,300	38,573,756	-1.22%
2024-05-22	5.69	5.80	5.69	5.75	5.73	qfq	4,928,600	28,382,414	0.52%
2024-05-21	5.83	5.84	5.69	5.72	5.70	qfq	6,750,256	38,645,542	-2.05%
2024-05-20	5.90	5.95	5.82	5.84	5.82	qfq	6,366,600	37,413,214	-0.85%
2024-05-17	5.77	5.89	5.77	5.89	5.87	qfq	6,586,535	38,546,202	1.73%
2024-05-16	5.78	5.87	5.77	5.79	5.77	qfq	6,769,491	39,353,580	0.00%
2024-05-15	5.94	5.96	5.79	5.79	5.77	qfq	11,364,900	66,661,985	-3.66%
2024-05-14	5.80	6.15	5.80	6.01	5.99	qfq	17,810,156	107,636,245	3.62%
2024-05-13	5.94	5.94	5.78	5.80	5.78	qfq	7,444,193	43,427,182	-2.36%
2024-05-10	5.99	6.04	5.88	5.94	5.92	qfq	8,289,893	49,262,382	-1.33%
2024-05-09	5.86	6.04	5.84	6.02	6.00	qfq	9,558,200	57,218,227	3.26%
2024-05-08	5.98	5.99	5.82	5.83	5.81	qfq	8,322,900	49,069,465	-2.83%
2024-05-07	5.99	6.04	5.92	6.00	5.98	qfq	9,621,528	57,558,311	0.17%
2024-05-06	6.10	6.17	5.95	5.99	5.97	qfq	15,886,583	95,808,993	-1.64%
2024-04-30	6.06	6.11	5.98	6.09	6.07	qfq	12,447,947	75,276,207	0.50%
2024-04-29	5.89	6.16	5.89	6.06	6.04	qfq	15,794,321	95,376,056	4.30%
2024-04-26	5.66	5.85	5.63	5.81	5.79	qfq	10,512,600	60,677,989	1.75%
2024-04-25	5.65	5.75	5.57	5.71	5.69	qfq	8,539,757	48,424,067	0.88%
2024-04-24	5.44	5.66	5.44	5.66	5.64	qfq	9,294,200	52,117,223	3.10%
2024-04-23	5.53	5.56	5.41	5.49	5.47	qfq	8,003,100	43,767,188	0.37%
2024-04-22	5.42	5.63	5.33	5.47	5.45	qfq	14,067,787	77,220,294	3.60%
2024-04-19	5.33	5.40	5.24	5.28	5.26	qfq	7,116,736	37,717,917	-1.49%
2024-04-18	5.36	5.46	5.28	5.36	5.34	qfq	8,907,132	47,856,682	-0.56%
2024-04-17	5.05	5.39	5.05	5.39	5.37	qfq	11,568,365	61,534,019	8.23%
2024-04-16	5.51	5.55	4.95	4.98	4.96	qfq	14,758,516	75,641,897	-9.62%
2024-04-15	5.77	5.85	5.25	5.51	5.49	qfq	14,169,603	78,490,622	-4.84%
2024-04-12	5.90	5.97	5.77	5.79	5.77	qfq	7,602,300	44,508,059	-1.86%
2024-04-11	5.81	5.99	5.79	5.90	5.88	qfq	7,168,300	42,512,966	0.51%
2024-04-10	6.00	6.04	5.78	5.87	5.85	qfq	9,810,635	57,577,114	-2.17%
2024-04-09	5.97	6.09	5.96	6.00	5.98	qfq	8,121,829	48,806,352	0.50%
2024-04-08	6.20	6.22	5.95	5.97	5.95	qfq	13,659,526	82,757,939	-4.33%
2024-04-03	6.52	6.53	6.23	6.24	6.22	qfq	18,287,528	115,452,679	-5.02%
2024-04-02	6.50	6.80	6.37	6.57	6.55	qfq	26,565,617	174,363,795	0.15%
2024-04-01	6.49	6.71	6.41	6.56	6.54	qfq	27,889,022	182,480,301	1.23%
2024-03-29	6.38	6.59	6.20	6.48	6.46	qfq	31,363,058	201,370,162	6.75%
2024-03-28	5.81	6.13	5.77	6.07	6.05	qfq	12,001,098	72,314,574	4.48%
2024-03-27	6.18	6.18	5.81	5.81	5.79	qfq	14,431,804	86,046,826	-6.14%
2024-03-26	6.18	6.27	6.03	6.19	6.17	qfq	10,919,799	67,209,596	0.00%
2024-03-25	6.41	6.48	6.16	6.19	6.17	qfq	12,447,840	79,120,173	-3.28%
2024-03-22	6.55	6.58	6.29	6.40	6.38	qfq	15,895,812	101,733,792	-1.69%
2024-03-21	6.59	6.64	6.46	6.51	6.49	qfq	13,996,473	91,433,597	-1.06%
2024-03-20	6.51	6.65	6.50	6.58	6.56	qfq	12,668,074	83,387,368	0.15%
2024-03-19	6.69	6.69	6.57	6.57	6.55	qfq	15,617,602	103,449,216	-1.94%
2024-03-18	6.66	6.76	6.62	6.70	6.68	qfq	21,236,451	141,911,060	1.52%
2024-03-15	6.52	6.60	6.39	6.60	6.58	qfq	15,137,220	98,413,891	1.54%
2024-03-14	6.58	6.71	6.37	6.50	6.48	qfq	18,138,000	118,329,448	-2.26%
2024-03-13	6.59	6.68	6.53	6.65	6.63	qfq	25,187,630	166,256,893	-1.19%
2024-03-12	6.46	6.87	6.40	6.73	6.71	qfq	39,736,295	264,809,295	4.83%
2024-03-11	6.39	6.46	6.29	6.42	6.40	qfq	18,901,173	120,862,040	0.63%
2024-03-08	6.39	6.45	6.22	6.38	6.36	qfq	27,017,632	170,735,802	-1.39%
2024-03-07	6.20	6.89	6.20	6.47	6.45	qfq	52,403,894	342,413,309	5.37%
2024-03-06	5.97	6.18	5.93	6.14	6.12	qfq	15,273,595	93,242,458	2.68%
2024-03-05	6.09	6.15	5.95	5.98	5.96	qfq	14,079,600	84,894,970	-3.08%
2024-03-04	6.36	6.36	6.04	6.17	6.15	qfq	19,578,173	120,423,945	-1.75%
2024-03-01	6.06	6.33	6.05	6.28	6.26	qfq	23,851,501	148,171,902	3.63%
2024-02-29	5.74	6.08	5.68	6.06	6.04	qfq	21,232,621	127,223,759	4.12%
2024-02-28	6.36	6.48	5.80	5.82	5.80	qfq	38,229,939	236,523,924	-9.63%
2024-02-27	6.39	6.45	6.18	6.44	6.42	qfq	41,176,211	259,425,332	-2.13%
2024-02-26	5.88	6.65	5.80	6.58	6.56	qfq	46,821,740	291,932,199	15.64%
2024-02-23	5.51	5.70	5.48	5.69	5.67	qfq	15,859,230	88,588,105	4.02%
2024-02-22	5.35	5.51	5.31	5.47	5.45	qfq	15,011,673	81,358,244	3.01%
2024-02-21	5.05	5.54	5.01	5.31	5.29	qfq	22,920,208	123,075,464	4.12%
2024-02-20	5.05	5.12	4.88	5.10	5.08	qfq	12,356,935	62,363,354	1.80%
2024-02-19	4.85	5.05	4.80	5.01	4.99	qfq	21,244,102	105,291,841	6.60%
2024-02-08	4.34	4.71	4.26	4.70	4.68	qfq	22,120,621	99,819,815	7.55%
2024-02-07	4.46	4.61	4.28	4.37	4.35	qfq	19,412,506	86,107,751	-1.35%
2024-02-06	4.21	4.60	3.92	4.43	4.41	qfq	22,385,493	94,311,261	3.99%
2024-02-05	4.83	4.89	4.20	4.26	4.24	qfq	24,006,255	106,909,468	-14.80%
2024-02-02	5.38	5.52	4.76	5.00	4.98	qfq	16,461,286	83,863,274	-7.06%
2024-02-01	5.35	5.55	5.27	5.38	5.36	qfq	10,066,583	54,412,155	-0.74%
2024-01-31	5.88	5.90	5.40	5.42	5.40	qfq	12,211,665	68,339,832	-8.29%
2024-01-30	5.99	6.15	5.89	5.91	5.89	qfq	6,440,503	38,681,649	-2.48%
2024-01-29	6.35	6.35	6.05	6.06	6.04	qfq	6,522,250	40,092,074	-3.50%
2024-01-26	6.32	6.42	6.27	6.28	6.26	qfq	7,857,800	49,814,860	-1.41%
2024-01-25	6.14	6.44	6.08	6.37	6.35	qfq	10,322,809	64,848,261	4.43%
2024-01-24	6.06	6.13	5.86	6.10	6.08	qfq	8,063,300	48,524,592	1.33%
2024-01-23	6.01	6.07	5.88	6.02	6.00	qfq	8,847,615	52,829,785	0.33%
2024-01-22	6.46	6.47	5.95	6.00	5.98	qfq	9,556,625	59,204,830	-7.12%
2024-01-19	6.62	6.66	6.46	6.46	6.44	qfq	5,585,837	36,497,273	-2.27%
2024-01-18	6.77	6.79	6.44	6.61	6.59	qfq	11,764,289	77,272,516	-2.51%
2024-01-17	7.00	7.03	6.74	6.78	6.76	qfq	5,891,189	40,325,825	-2.59%
2024-01-16	7.03	7.06	6.83	6.96	6.94	qfq	7,678,111	53,142,061	-1.14%
2024-01-15	7.07	7.11	6.98	7.04	7.02	qfq	5,696,338	40,114,243	-0.56%
2024-01-12	7.21	7.25	7.07	7.08	7.05	qfq	6,350,774	45,455,510	-1.94%
2024-01-11	7.16	7.28	7.05	7.22	7.19	qfq	9,345,062	66,861,649	0.98%
2024-01-10	7.20	7.31	6.98	7.15	7.12	qfq	10,903,602	78,013,214	-1.11%
2024-01-09	7.02	7.41	7.00	7.23	7.20	qfq	14,369,050	104,283,190	3.29%
2024-01-08	7.16	7.19	6.99	7.00	6.98	qfq	5,430,700	38,380,627	-2.64%
2024-01-05	7.39	7.43	7.15	7.19	7.16	qfq	5,406,281	39,324,052	-1.78%
2024-01-04	7.40	7.41	7.28	7.32	7.29	qfq	4,630,473	33,898,888	-1.08%
2024-01-03	7.48	7.49	7.33	7.40	7.37	qfq	7,703,358	56,938,805	-0.94%
2024-01-02	7.39	7.55	7.39	7.47	7.44	qfq	10,076,378	75,359,199	1.49%
2023-12-29	7.11	7.36	7.11	7.36	7.33	qfq	8,837,527	64,346,173	3.37%
2023-12-28	6.94	7.15	6.85	7.12	7.09	qfq	7,525,801	53,148,672	3.19%
2023-12-27	6.85	6.92	6.78	6.90	6.88	qfq	5,358,029	36,720,019	0.88%
2023-12-26	7.07	7.08	6.81	6.84	6.82	qfq	5,885,531	40,507,741	-2.70%
2023-12-25	7.05	7.13	6.97	7.03	7.01	qfq	3,998,700	28,143,045	-0.71%
2023-12-22	7.22	7.29	7.03	7.08	7.05	qfq	6,014,000	42,820,086	-2.07%
2023-12-21	7.16	7.25	6.99	7.23	7.20	qfq	6,703,045	47,741,501	0.84%
2023-12-20	7.25	7.32	7.16	7.17	7.14	qfq	5,396,900	39,064,765	-1.10%
2023-12-19	7.23	7.30	7.16	7.25	7.22	qfq	6,319,333	45,618,019	0.14%
2023-12-18	7.42	7.43	7.21	7.24	7.21	qfq	8,340,461	60,939,660	-2.69%
2023-12-15	7.56	7.63	7.41	7.44	7.41	qfq	8,621,770	64,584,788	-1.46%
2023-12-14	7.63	7.79	7.54	7.55	7.52	qfq	14,439,559	110,592,006	-0.79%
2023-12-13	7.45	7.75	7.39	7.61	7.58	qfq	16,201,628	123,057,216	1.87%
2023-12-12	7.46	7.49	7.38	7.47	7.44	qfq	7,066,100	52,586,404	0.13%
2023-12-11	7.30	7.50	7.28	7.46	7.43	qfq	8,837,739	65,425,137	1.36%
2023-12-08	7.44	7.55	7.35	7.36	7.33	qfq	11,178,692	83,011,951	-1.08%
2023-12-07	7.48	7.50	7.39	7.44	7.41	qfq	8,787,781	65,495,362	-0.13%
2023-12-06	7.35	7.57	7.29	7.45	7.42	qfq	14,417,894	107,714,834	1.36%
2023-12-05	7.57	7.61	7.35	7.35	7.32	qfq	18,035,784	134,311,344	-3.92%
2023-12-04	7.74	7.75	7.63	7.65	7.62	qfq	16,840,815	129,099,784	-1.67%
2023-12-01	7.89	7.92	7.67	7.78	7.75	qfq	36,744,254	284,908,579	-3.11%
2023-11-30	7.74	8.05	7.60	8.03	8.00	qfq	44,535,234	351,415,117	4.02%
2023-11-29	7.78	7.86	7.68	7.72	7.69	qfq	14,580,882	113,300,789	-1.15%
2023-11-28	7.55	7.95	7.53	7.81	7.78	qfq	21,626,215	168,376,257	3.31%
2023-11-27	7.44	7.58	7.44	7.56	7.53	qfq	6,270,064	47,205,956	1.34%
2023-11-24	7.61	7.63	7.45	7.46	7.43	qfq	6,066,063	45,551,001	-1.97%
2023-11-23	7.50	7.66	7.48	7.61	7.58	qfq	6,501,904	49,386,997	1.20%
2023-11-22	7.63	7.69	7.51	7.52	7.49	qfq	7,742,288	58,850,685	-2.21%
2023-11-21	7.79	7.80	7.64	7.69	7.66	qfq	11,922,295	91,901,108	-1.41%
2023-11-20	7.63	7.86	7.61	7.80	7.77	qfq	13,217,033	102,572,726	2.23%
2023-11-17	7.48	7.66	7.47	7.63	7.60	qfq	8,543,310	65,028,281	1.46%
2023-11-16	7.53	7.60	7.50	7.52	7.49	qfq	10,178,000	76,972,328	-0.66%
2023-11-15	7.64	7.69	7.55	7.57	7.54	qfq	9,460,051	71,954,834	-0.92%
2023-11-14	7.51	7.69	7.46	7.64	7.61	qfq	14,571,585	111,098,207	2.14%
2023-11-13	7.36	7.49	7.32	7.48	7.45	qfq	9,074,491	67,403,112	2.19%
2023-11-10	7.36	7.37	7.30	7.32	7.29	qfq	5,239,656	38,418,547	-0.81%
2023-11-09	7.45	7.49	7.34	7.38	7.35	qfq	7,339,848	54,186,967	-0.81%
2023-11-08	7.44	7.49	7.37	7.44	7.41	qfq	7,012,148	52,161,156	-0.27%
2023-11-07	7.40	7.48	7.39	7.46	7.43	qfq	7,550,293	56,150,924	0.40%
2023-11-06	7.31	7.49	7.25	7.43	7.40	qfq	11,697,028	86,820,074	1.09%
2023-11-03	7.07	7.39	7.06	7.35	7.32	qfq	19,148,246	139,259,304	5.91%
2023-11-02	7.03	7.09	6.94	6.94	6.92	qfq	5,199,100	36,449,165	-1.28%
2023-11-01	7.04	7.07	6.95	7.03	7.01	qfq	5,078,000	35,661,298	0.14%
2023-10-31	7.04	7.07	6.96	7.02	7.00	qfq	6,854,054	48,105,083	-0.14%
2023-10-30	6.97	7.04	6.90	7.03	7.01	qfq	6,721,851	46,912,957	1.01%
2023-10-27	6.93	7.01	6.84	6.96	6.94	qfq	6,713,591	46,440,701	0.14%
2023-10-26	6.79	6.97	6.71	6.95	6.93	qfq	8,630,496	58,977,972	1.61%
2023-10-25	6.80	6.89	6.77	6.84	6.82	qfq	9,685,734	66,283,245	1.48%
2023-10-24	6.71	6.79	6.61	6.74	6.72	qfq	10,530,800	70,750,804	0.45%
2023-10-23	7.07	7.08	6.66	6.71	6.69	qfq	16,494,937	112,125,097	-6.93%
2023-10-20	7.24	7.39	7.18	7.21	7.18	qfq	5,938,700	43,133,557	-0.41%
2023-10-19	7.30	7.40	7.23	7.24	7.21	qfq	5,292,944	38,703,089	-0.82%
2023-10-18	7.44	7.48	7.30	7.30	7.27	qfq	5,479,114	40,234,435	-1.88%
2023-10-17	7.46	7.48	7.36	7.44	7.41	qfq	5,275,998	39,124,892	-0.40%
2023-10-16	7.55	7.55	7.42	7.47	7.44	qfq	5,666,181	42,286,236	-0.80%
2023-10-13	7.56	7.61	7.50	7.53	7.50	qfq	6,324,100	47,596,130	-0.79%
2023-10-12	7.60	7.65	7.52	7.59	7.56	qfq	8,432,300	63,891,039	0.00%
2023-10-11	7.61	7.67	7.54	7.59	7.56	qfq	10,424,600	79,165,554	-0.52%
2023-10-10	7.62	7.65	7.56	7.63	7.60	qfq	12,273,508	93,431,702	0.13%
2023-10-09	7.49	7.65	7.45	7.62	7.59	qfq	16,097,579	121,872,034	2.01%
2023-09-28	7.44	7.50	7.40	7.47	7.44	qfq	9,510,505	70,876,147	1.08%
2023-09-27	7.29	7.45	7.28	7.39	7.36	qfq	12,325,746	91,155,689	0.68%
2023-09-26	7.12	7.37	7.12	7.34	7.31	qfq	12,637,300	92,220,528	2.37%
2023-09-25	7.24	7.31	7.12	7.17	7.14	qfq	5,753,400	41,456,213	-0.69%
2023-09-22	7.00	7.24	6.98	7.22	7.19	qfq	7,381,492	52,760,080	2.70%
2023-09-21	7.02	7.11	7.00	7.03	7.01	qfq	4,219,300	29,752,306	-0.14%
2023-09-20	7.02	7.16	7.00	7.04	7.02	qfq	4,138,389	29,308,660	-0.28%
2023-09-19	7.22	7.22	7.03	7.06	7.03	qfq	5,574,948	39,479,201	-2.35%
2023-09-18	7.11	7.29	7.05	7.23	7.20	qfq	5,296,500	38,193,109	0.84%
2023-09-15	7.18	7.28	7.10	7.17	7.14	qfq	5,637,000	40,366,832	-0.42%
2023-09-14	7.23	7.30	7.15	7.20	7.17	qfq	5,507,246	39,717,798	-1.10%
2023-09-13	7.45	7.45	7.23	7.28	7.25	qfq	6,640,700	48,561,181	-2.02%
2023-09-12	7.48	7.51	7.39	7.43	7.40	qfq	5,413,400	40,210,769	-0.80%
2023-09-11	7.42	7.52	7.34	7.49	7.46	qfq	9,509,166	70,850,727	1.22%
2023-09-08	7.27	7.42	7.26	7.40	7.37	qfq	7,568,800	55,760,212	1.79%
2023-09-07	7.40	7.43	7.27	7.27	7.24	qfq	6,933,300	50,887,427	-2.15%
2023-09-06	7.31	7.43	7.23	7.43	7.40	qfq	9,079,546	66,860,578	1.50%
2023-09-05	7.32	7.38	7.26	7.32	7.29	qfq	6,466,000	47,353,702	-0.14%
2023-09-04	7.27	7.33	7.19	7.33	7.30	qfq	6,733,400	48,901,274	1.52%
2023-09-01	7.22	7.29	7.20	7.22	7.19	qfq	5,876,900	42,539,920	-0.14%
2023-08-31	7.28	7.36	7.22	7.23	7.20	qfq	7,576,624	55,139,012	-1.23%
2023-08-30	7.24	7.40	7.22	7.32	7.29	qfq	10,256,800	75,177,029	1.10%
2023-08-29	6.98	7.25	6.98	7.24	7.21	qfq	10,777,105	77,338,688	3.72%
2023-08-28	7.23	7.29	6.96	6.98	6.96	qfq	12,866,711	91,621,055	2.80%
2023-08-25	7.03	7.03	6.76	6.79	6.77	qfq	8,907,243	61,161,989	-3.28%
2023-08-24	7.10	7.15	6.93	7.02	7.00	qfq	5,999,524	42,279,108	-0.57%
2023-08-23	7.19	7.19	7.01	7.06	7.03	qfq	6,147,381	43,504,753	-1.81%
2023-08-22	7.10	7.22	6.99	7.19	7.16	qfq	7,279,400	51,729,077	1.27%
2023-08-21	7.22	7.27	7.09	7.10	7.07	qfq	5,491,740	39,449,471	-1.66%
2023-08-18	7.26	7.39	7.22	7.22	7.19	qfq	5,908,740	43,172,226	-1.23%
2023-08-17	7.07	7.37	7.07	7.31	7.28	qfq	7,695,313	55,808,994	2.67%
2023-08-16	7.26	7.26	7.10	7.12	7.09	qfq	7,332,109	52,476,427	-2.06%
2023-08-15	7.33	7.40	7.23	7.27	7.24	qfq	4,794,666	34,957,936	-1.22%
2023-08-14	7.27	7.36	7.21	7.36	7.33	qfq	5,979,600	43,601,056	0.82%
2023-08-11	7.45	7.46	7.29	7.30	7.27	qfq	7,100,092	52,369,438	-1.75%
2023-08-10	7.48	7.52	7.40	7.43	7.40	qfq	4,856,560	36,169,727	-0.27%
2023-08-09	7.50	7.54	7.43	7.45	7.42	qfq	7,351,351	54,929,642	-1.72%
2023-08-08	7.75	7.77	7.57	7.58	7.55	qfq	9,228,253	70,451,295	-2.45%
2023-08-07	7.75	7.80	7.71	7.77	7.74	qfq	6,558,779	50,881,962	0.26%
2023-08-04	7.63	7.79	7.63	7.75	7.72	qfq	12,349,641	95,463,861	1.71%
2023-08-03	7.63	7.68	7.58	7.62	7.59	qfq	6,426,549	48,963,113	-0.39%
2023-08-02	7.63	7.70	7.60	7.65	7.62	qfq	6,819,275	52,185,437	-0.26%
2023-08-01	7.70	7.71	7.60	7.67	7.64	qfq	7,397,536	56,569,225	-0.65%
2023-07-31	7.58	7.72	7.58	7.72	7.69	qfq	8,606,611	66,126,340	1.71%
2023-07-28	7.54	7.65	7.44	7.59	7.56	qfq	9,351,294	70,641,464	-0.13%
2023-07-27	7.50	7.70	7.50	7.60	7.57	qfq	8,633,841	65,760,515	1.06%
2023-07-26	7.60	7.65	7.50	7.52	7.49	qfq	6,706,000	50,661,998	-1.83%
2023-07-25	7.55	7.67	7.55	7.66	7.63	qfq	7,329,702	55,883,054	2.00%
2023-07-24	7.44	7.59	7.41	7.51	7.48	qfq	5,687,594	42,763,142	0.13%
2023-07-21	7.59	7.60	7.47	7.50	7.47	qfq	8,461,500	63,689,567	-0.92%
2023-07-20	7.71	7.79	7.55	7.57	7.54	qfq	11,292,384	86,626,415	-1.82%
2023-07-19	7.82	7.87	7.68	7.71	7.68	qfq	11,345,700	87,703,852	-1.41%
2023-07-18	8.02	8.02	7.79	7.82	7.79	qfq	13,837,700	108,675,667	-2.49%