SECURITY DETAIL · RAW DATA

光线传媒300251.SZ

ASZSECNYSTOCK

最近收盘价12.522026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）155,172,280

成交额（元）1,998,522,706

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
2026-05-21	2026-05-29	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.07	—	—	—	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	13.18	13.48	12.48	12.52	12.52	qfq	155,172,280	1,998,522,706	-7.74%
2026-07-16	12.15	13.88	12.08	13.57	13.57	qfq	204,872,020	2,703,135,057	9.52%
2026-07-15	11.50	12.76	11.41	12.39	12.39	qfq	113,188,872	1,392,130,954	7.65%
2026-07-14	11.81	12.07	11.12	11.51	11.51	qfq	68,669,543	788,440,633	-2.46%
2026-07-13	12.64	12.75	11.80	11.80	11.80	qfq	100,678,700	1,221,159,827	-7.45%
2026-07-10	12.20	12.85	12.06	12.75	12.75	qfq	114,673,252	1,446,038,675	4.00%
2026-07-09	12.15	12.56	11.95	12.26	12.26	qfq	95,511,354	1,173,232,282	-1.13%
2026-07-08	11.60	12.58	11.36	12.40	12.40	qfq	134,513,246	1,636,290,811	5.35%
2026-07-07	11.50	12.08	11.45	11.77	11.77	qfq	90,023,733	1,062,463,107	3.06%
2026-07-06	11.52	11.82	11.40	11.42	11.42	qfq	46,541,680	540,293,903	-2.14%
2026-07-03	11.71	11.95	11.44	11.67	11.67	qfq	60,958,193	710,626,937	-0.34%
2026-07-02	11.45	11.94	11.36	11.71	11.71	qfq	96,095,389	1,129,858,246	2.45%
2026-07-01	11.09	11.66	10.96	11.43	11.43	qfq	70,255,200	802,190,097	3.07%
2026-06-30	10.89	11.09	10.75	11.09	11.09	qfq	40,142,347	439,862,467	1.28%
2026-06-29	10.85	11.02	10.60	10.95	10.95	qfq	42,131,354	457,313,578	0.92%
2026-06-26	11.30	11.34	10.85	10.85	10.85	qfq	60,275,363	665,349,843	-5.41%
2026-06-25	11.03	11.78	10.96	11.47	11.47	qfq	80,242,966	910,073,465	2.96%
2026-06-24	11.53	11.62	11.03	11.14	11.14	qfq	72,534,084	812,949,983	-5.03%
2026-06-23	11.52	12.64	11.50	11.73	11.73	qfq	116,943,797	1,396,388,125	2.71%
2026-06-22	11.22	11.44	10.96	11.42	11.42	qfq	49,710,442	555,769,827	0.88%
2026-06-18	11.37	11.43	11.18	11.32	11.32	qfq	29,608,050	335,247,567	-0.18%
2026-06-17	11.65	11.65	11.26	11.34	11.34	qfq	32,256,683	367,094,952	-2.58%
2026-06-16	11.53	11.68	11.40	11.64	11.64	qfq	33,075,837	383,225,952	0.69%
2026-06-15	11.37	11.60	11.32	11.56	11.56	qfq	39,933,398	459,011,554	2.21%
2026-06-12	11.10	11.50	10.96	11.31	11.31	qfq	66,877,956	754,437,968	2.91%
2026-06-11	11.40	11.45	10.95	10.99	10.99	qfq	52,207,651	578,400,412	-4.27%
2026-06-10	11.60	11.84	11.40	11.48	11.48	qfq	34,541,350	399,799,318	-1.71%
2026-06-09	11.70	11.80	11.46	11.68	11.68	qfq	32,539,722	379,573,901	0.95%
2026-06-08	11.80	12.02	11.45	11.57	11.57	qfq	47,057,827	550,884,885	-3.90%
2026-06-05	12.11	12.23	11.95	12.04	12.04	qfq	35,625,351	430,647,895	-0.25%
2026-06-04	12.16	12.25	11.98	12.07	12.07	qfq	32,394,161	393,293,131	-0.98%
2026-06-03	12.32	12.34	12.06	12.19	12.19	qfq	39,498,870	482,101,630	-1.77%
2026-06-02	12.89	12.89	12.32	12.41	12.41	qfq	46,041,866	574,447,496	-3.80%
2026-06-01	12.69	12.97	12.65	12.90	12.90	qfq	36,990,525	475,288,952	1.18%
2026-05-29	12.77	13.00	12.74	12.75	12.75	qfq	46,644,524	600,079,951	-0.93%
2026-05-28	13.20	13.23	12.68	12.87	12.72	qfq	59,499,717	767,557,456	-3.60%
2026-05-27	13.03	13.60	13.03	13.35	13.19	qfq	72,049,446	963,711,442	1.99%
2026-05-26	12.92	13.36	12.73	13.09	12.94	qfq	53,024,736	691,800,087	1.24%
2026-05-25	13.18	13.35	12.86	12.93	12.78	qfq	40,726,226	530,266,380	-1.82%
2026-05-22	13.20	13.25	12.96	13.17	13.02	qfq	32,048,473	419,402,481	0.84%
2026-05-21	13.49	13.59	13.05	13.06	12.91	qfq	46,844,711	625,590,235	-3.26%
2026-05-20	13.80	13.80	13.46	13.50	13.34	qfq	41,710,466	564,584,709	-2.95%
2026-05-19	13.52	14.28	13.46	13.91	13.75	qfq	66,837,280	932,419,202	3.34%
2026-05-18	13.65	13.78	13.41	13.46	13.30	qfq	45,744,553	619,203,585	-2.18%
2026-05-15	14.02	14.11	13.67	13.76	13.60	qfq	50,830,466	706,590,383	-1.71%
2026-05-14	14.57	14.67	14.00	14.00	13.84	qfq	69,283,471	980,584,825	-3.98%
2026-05-13	14.50	14.70	14.49	14.58	14.41	qfq	35,774,359	522,901,604	0.69%
2026-05-12	14.70	14.74	14.48	14.48	14.31	qfq	46,053,670	670,311,442	-1.50%
2026-05-11	14.81	14.94	14.67	14.70	14.53	qfq	55,906,168	824,996,739	-1.34%
2026-05-08	14.79	15.15	14.74	14.90	14.73	qfq	68,816,186	1,030,312,443	0.47%
2026-05-07	14.72	14.93	14.53	14.83	14.66	qfq	74,205,411	1,089,700,809	0.95%
2026-05-06	14.66	14.85	14.55	14.69	14.52	qfq	59,276,808	871,175,473	-0.61%
2026-04-30	14.69	14.88	14.61	14.78	14.61	qfq	43,909,830	648,937,423	0.68%
2026-04-29	14.52	14.76	14.49	14.68	14.51	qfq	40,765,361	598,977,155	1.10%
2026-04-28	14.82	14.91	14.47	14.52	14.35	qfq	60,904,239	891,814,666	-2.75%
2026-04-27	14.99	15.08	14.75	14.93	14.76	qfq	46,219,431	688,922,622	-0.53%
2026-04-24	15.30	15.30	14.87	15.01	14.84	qfq	65,802,297	987,045,237	-2.21%
2026-04-23	15.55	15.74	15.35	15.35	15.17	qfq	72,560,022	1,122,888,908	-1.29%
2026-04-22	16.05	16.05	15.22	15.55	15.37	qfq	143,567,985	2,241,172,707	-7.77%
2026-04-21	16.48	17.22	16.48	16.86	16.66	qfq	129,138,370	2,189,713,020	1.69%
2026-04-20	16.50	16.71	16.37	16.58	16.39	qfq	83,983,942	1,387,977,193	-0.54%
2026-04-17	16.01	16.99	15.86	16.67	16.48	qfq	130,755,672	2,144,347,352	3.16%
2026-04-16	16.00	16.32	16.00	16.16	15.97	qfq	77,474,138	1,252,553,345	0.87%
2026-04-15	16.66	16.66	15.91	16.02	15.83	qfq	162,818,737	2,647,858,648	-6.21%
2026-04-14	16.44	17.09	16.31	17.08	16.88	qfq	153,823,165	2,575,222,735	4.85%
2026-04-13	16.00	16.61	15.85	16.29	16.10	qfq	105,779,033	1,730,403,718	0.74%
2026-04-10	16.01	16.62	15.87	16.17	15.98	qfq	129,054,527	2,094,150,205	0.25%
2026-04-09	15.38	16.56	15.20	16.13	15.94	qfq	157,316,998	2,497,694,783	3.40%
2026-04-08	14.99	15.67	14.98	15.60	15.42	qfq	108,483,506	1,670,333,804	5.76%
2026-04-07	14.48	14.75	14.46	14.75	14.58	qfq	37,461,334	548,686,209	2.01%
2026-04-03	14.99	15.02	14.45	14.46	14.29	qfq	47,554,459	696,152,604	-3.08%
2026-04-02	15.30	15.31	14.87	14.92	14.75	qfq	54,830,703	824,023,248	-3.18%
2026-04-01	15.56	15.65	15.22	15.41	15.23	qfq	67,738,982	1,041,706,106	0.20%
2026-03-31	15.12	15.75	15.11	15.38	15.20	qfq	94,304,884	1,458,207,387	1.99%
2026-03-30	14.82	15.08	14.78	15.08	14.90	qfq	37,063,109	554,707,549	0.20%
2026-03-27	14.70	15.08	14.66	15.05	14.87	qfq	41,747,840	624,222,330	1.62%
2026-03-26	15.18	15.24	14.79	14.81	14.64	qfq	46,544,166	697,496,539	-2.76%
2026-03-25	15.05	15.34	15.05	15.23	15.05	qfq	58,229,349	886,174,591	1.33%
2026-03-24	14.86	15.03	14.76	15.03	14.85	qfq	55,208,024	823,187,185	1.97%
2026-03-23	15.13	15.21	14.63	14.74	14.57	qfq	79,463,249	1,188,390,500	-5.03%
2026-03-20	16.02	16.07	15.51	15.52	15.34	qfq	64,503,444	1,015,969,308	-3.00%
2026-03-19	16.18	16.19	15.90	16.00	15.81	qfq	58,196,893	934,787,093	-2.44%
2026-03-18	16.29	16.40	16.09	16.40	16.21	qfq	50,468,140	820,058,611	0.80%
2026-03-17	16.68	16.68	16.26	16.27	16.08	qfq	64,699,440	1,066,877,976	-2.40%
2026-03-16	16.40	16.69	16.35	16.67	16.48	qfq	67,220,721	1,110,826,632	1.40%
2026-03-13	16.71	16.89	16.42	16.44	16.25	qfq	76,975,538	1,281,442,059	-1.56%
2026-03-12	16.94	17.02	16.68	16.70	16.51	qfq	75,884,322	1,275,154,975	-1.82%
2026-03-11	17.28	17.32	17.00	17.01	16.81	qfq	76,768,968	1,311,714,698	-1.68%
2026-03-10	17.39	17.58	17.22	17.30	17.10	qfq	83,445,757	1,448,249,709	0.12%
2026-03-09	17.11	17.34	16.81	17.28	17.08	qfq	92,951,216	1,583,037,120	-1.14%
2026-03-06	17.37	17.55	17.31	17.48	17.28	qfq	72,285,133	1,263,450,935	-0.23%
2026-03-05	17.93	17.98	17.40	17.52	17.32	qfq	97,295,850	1,718,010,428	-0.62%
2026-03-04	17.50	17.97	17.49	17.63	17.42	qfq	95,451,670	1,690,887,556	-1.18%
2026-03-03	18.89	18.90	17.78	17.84	17.63	qfq	149,629,970	2,730,883,744	-4.60%
2026-03-02	18.96	19.14	18.56	18.70	18.48	qfq	164,428,245	3,091,008,434	-4.05%
2026-02-27	19.88	19.99	19.47	19.49	19.26	qfq	173,516,963	3,414,126,839	-1.86%
2026-02-26	20.56	20.61	19.83	19.86	19.63	qfq	214,218,192	4,289,917,501	-3.69%
2026-02-25	21.32	21.53	20.52	20.62	20.38	qfq	297,653,970	6,198,731,840	-5.33%
2026-02-24	23.14	24.03	21.78	21.78	21.53	qfq	298,688,503	6,598,387,515	-19.99%
2026-02-13	23.90	27.97	23.76	27.22	26.90	qfq	425,540,730	10,974,618,746	15.39%
2026-02-12	25.50	26.25	23.53	23.59	23.32	qfq	368,708,712	8,926,757,091	-12.17%
2026-02-11	26.10	29.88	24.56	26.86	26.55	qfq	520,881,940	13,882,562,738	5.09%
2026-02-10	21.50	25.56	21.21	25.56	25.26	qfq	330,850,280	7,913,129,767	20.00%
2026-02-09	20.50	21.50	20.46	21.30	21.05	qfq	190,655,650	4,029,332,354	4.11%
2026-02-06	20.64	20.95	19.81	20.46	20.22	qfq	168,544,641	3,438,266,825	-1.82%
2026-02-05	18.88	20.97	18.77	20.84	20.60	qfq	246,968,734	5,012,646,158	9.00%
2026-02-04	19.68	19.96	19.02	19.12	18.90	qfq	142,016,486	2,742,873,447	-5.06%
2026-02-03	19.45	20.70	19.21	20.14	19.91	qfq	165,840,104	3,337,195,524	2.55%
2026-02-02	19.80	20.88	19.41	19.64	19.41	qfq	194,238,684	3,912,748,816	0.41%
2026-01-30	18.26	21.00	18.10	19.56	19.33	qfq	225,365,245	4,403,001,351	7.12%
2026-01-29	17.72	18.50	17.40	18.26	18.05	qfq	101,734,992	1,849,964,303	2.07%
2026-01-28	17.71	18.08	17.60	17.89	17.68	qfq	70,928,322	1,266,567,731	1.07%
2026-01-27	17.60	17.72	17.16	17.70	17.49	qfq	56,753,860	991,902,956	0.57%
2026-01-26	17.45	17.96	17.40	17.60	17.39	qfq	76,238,137	1,346,571,023	0.80%
2026-01-23	17.24	17.57	17.10	17.46	17.26	qfq	61,352,490	1,065,921,632	1.69%
2026-01-22	16.95	17.24	16.94	17.17	16.97	qfq	44,566,431	763,093,347	1.48%
2026-01-21	16.98	17.13	16.85	16.92	16.72	qfq	38,613,388	655,859,669	-0.59%
2026-01-20	17.24	17.31	16.90	17.02	16.82	qfq	46,303,777	788,693,226	-0.82%
2026-01-19	17.01	17.23	16.90	17.16	16.96	qfq	43,950,553	751,856,241	0.00%
2026-01-16	17.75	17.80	17.10	17.16	16.96	qfq	70,665,896	1,220,878,432	-3.21%
2026-01-15	18.10	18.12	17.56	17.73	17.52	qfq	81,761,734	1,453,576,044	-2.96%
2026-01-14	18.06	18.99	18.00	18.27	18.06	qfq	122,074,151	2,254,978,200	0.55%
2026-01-13	18.81	18.95	17.98	18.17	17.96	qfq	113,174,103	2,075,157,308	-2.83%
2026-01-12	17.57	18.80	17.57	18.70	18.48	qfq	171,369,212	3,151,227,477	8.03%
2026-01-09	16.97	17.33	16.91	17.31	17.11	qfq	71,364,689	1,223,136,086	1.94%
2026-01-08	16.76	17.15	16.67	16.98	16.78	qfq	52,013,558	883,285,401	1.31%
2026-01-07	16.87	16.97	16.68	16.76	16.56	qfq	45,534,990	765,090,794	-1.06%
2026-01-06	16.65	16.96	16.61	16.94	16.74	qfq	62,589,633	1,053,605,440	1.80%
2026-01-05	16.30	16.74	16.24	16.64	16.45	qfq	47,291,183	780,303,257	1.59%
2025-12-31	16.20	16.52	16.12	16.38	16.19	qfq	38,438,137	627,501,021	0.55%
2025-12-30	16.05	16.37	15.97	16.29	16.10	qfq	40,746,771	661,645,341	1.37%
2025-12-29	16.20	16.28	16.03	16.07	15.88	qfq	24,799,916	399,975,225	-0.80%
2025-12-26	16.16	16.27	16.06	16.20	16.01	qfq	26,166,165	423,628,091	0.50%
2025-12-25	16.08	16.15	16.02	16.12	15.93	qfq	19,895,273	320,332,776	0.19%
2025-12-24	16.06	16.10	15.97	16.09	15.90	qfq	21,741,992	348,744,105	0.19%
2025-12-23	16.03	16.11	15.87	16.06	15.87	qfq	25,457,237	407,005,361	0.19%
2025-12-22	16.08	16.09	15.96	16.03	15.84	qfq	25,764,402	412,610,210	-0.37%
2025-12-19	15.90	16.12	15.77	16.09	15.90	qfq	28,691,850	458,019,235	0.94%
2025-12-18	15.85	16.16	15.80	15.94	15.75	qfq	26,920,075	431,550,152	0.06%
2025-12-17	15.80	15.94	15.55	15.93	15.74	qfq	32,998,022	519,420,831	0.44%
2025-12-16	16.31	16.37	15.82	15.86	15.68	qfq	44,606,252	712,378,302	-3.29%
2025-12-15	16.74	16.78	16.25	16.40	16.21	qfq	45,046,349	741,449,342	-1.86%
2025-12-12	16.66	17.16	16.62	16.71	16.52	qfq	103,710,471	1,754,909,031	-0.12%
2025-12-11	16.71	16.96	16.63	16.73	16.54	qfq	48,810,935	819,501,030	-0.30%
2025-12-10	16.25	16.92	16.17	16.78	16.58	qfq	63,142,180	1,055,251,621	2.94%
2025-12-09	16.28	16.61	16.24	16.30	16.11	qfq	27,477,773	450,382,612	0.00%
2025-12-08	16.19	16.35	16.16	16.30	16.11	qfq	25,931,159	422,797,334	0.62%
2025-12-05	16.08	16.22	15.96	16.20	16.01	qfq	23,355,619	376,176,344	0.81%
2025-12-04	16.19	16.31	16.05	16.07	15.88	qfq	22,738,742	367,118,554	-0.50%
2025-12-03	16.45	16.53	16.12	16.15	15.96	qfq	30,091,116	489,472,335	-2.42%
2025-12-02	16.77	16.87	16.50	16.55	16.36	qfq	34,651,660	576,667,741	-2.07%
2025-12-01	16.81	17.10	16.81	16.90	16.70	qfq	64,179,321	1,085,891,975	2.99%
2025-11-28	16.20	16.45	16.17	16.41	16.22	qfq	25,256,662	412,999,572	1.23%
2025-11-27	16.50	16.50	16.19	16.21	16.02	qfq	24,054,819	393,562,775	-1.16%
2025-11-26	16.53	16.75	16.33	16.40	16.21	qfq	31,301,467	516,094,230	-0.91%
2025-11-25	16.36	16.66	16.26	16.55	16.36	qfq	41,429,194	686,552,624	1.10%
2025-11-24	15.86	16.48	15.75	16.37	16.18	qfq	42,951,028	695,395,755	3.28%
2025-11-21	16.07	16.25	15.70	15.85	15.67	qfq	41,029,314	654,231,207	-2.22%
2025-11-20	16.45	16.49	16.21	16.21	16.02	qfq	24,205,488	394,758,700	-1.28%
2025-11-19	16.75	16.75	16.30	16.42	16.23	qfq	28,165,265	463,610,197	-1.44%
2025-11-18	16.63	16.76	16.53	16.66	16.47	qfq	29,639,742	493,175,962	0.42%
2025-11-17	16.60	16.66	16.46	16.59	16.40	qfq	30,271,173	500,874,918	-0.42%
2025-11-14	16.89	16.98	16.66	16.66	16.47	qfq	28,274,234	475,130,436	-1.36%
2025-11-13	16.80	16.90	16.69	16.89	16.69	qfq	24,824,739	417,681,427	0.54%
2025-11-12	17.00	17.04	16.70	16.80	16.60	qfq	33,401,846	562,762,432	-1.58%
2025-11-11	17.09	17.28	16.95	17.07	16.87	qfq	34,178,902	583,674,549	0.00%
2025-11-10	16.93	17.19	16.84	17.07	16.87	qfq	31,249,903	532,975,240	0.65%
2025-11-07	17.00	17.20	16.95	16.96	16.76	qfq	32,537,308	555,680,054	-0.41%
2025-11-06	17.15	17.15	16.86	17.03	16.83	qfq	41,382,898	702,417,529	-0.87%
2025-11-05	17.10	17.46	16.92	17.18	16.98	qfq	50,833,823	875,767,531	0.00%
2025-11-04	17.38	17.39	17.06	17.18	16.98	qfq	49,047,529	843,032,691	-1.55%
2025-11-03	16.93	17.59	16.93	17.45	17.25	qfq	87,592,017	1,515,316,394	3.56%
2025-10-31	16.53	17.07	16.53	16.85	16.65	qfq	64,386,129	1,086,651,323	1.94%
2025-10-30	16.70	16.83	16.52	16.53	16.34	qfq	39,112,839	651,907,702	-1.43%
2025-10-29	16.95	17.07	16.72	16.77	16.57	qfq	50,299,896	847,437,340	1.15%
2025-10-28	16.57	16.69	16.51	16.58	16.39	qfq	29,874,276	496,309,833	-0.12%
2025-10-27	16.62	16.68	16.51	16.60	16.41	qfq	33,950,259	563,276,996	0.00%
2025-10-24	16.64	16.70	16.53	16.60	16.41	qfq	40,012,142	664,623,672	-1.19%
2025-10-23	16.32	16.95	16.16	16.80	16.60	qfq	65,589,003	1,089,618,201	2.44%
2025-10-22	16.38	16.55	16.31	16.40	16.21	qfq	26,783,254	440,552,382	-0.06%
2025-10-21	16.41	16.47	16.35	16.41	16.22	qfq	28,825,748	473,196,689	0.00%
2025-10-20	16.36	16.44	16.27	16.41	16.22	qfq	28,349,513	463,914,565	1.55%
2025-10-17	16.52	16.53	16.12	16.16	15.97	qfq	37,537,487	611,521,334	-2.06%
2025-10-16	16.68	16.68	16.47	16.50	16.31	qfq	30,454,547	504,240,782	-1.26%
2025-10-15	16.50	16.72	16.31	16.71	16.52	qfq	40,120,338	665,039,592	1.27%
2025-10-14	16.77	16.88	16.47	16.50	16.31	qfq	54,460,545	907,550,845	-1.14%
2025-10-13	16.65	16.77	16.46	16.69	16.50	qfq	68,973,499	1,146,483,846	-2.40%
2025-10-10	17.14	17.28	17.08	17.10	16.90	qfq	64,128,907	1,099,872,838	-1.33%
2025-10-09	18.30	18.38	17.04	17.33	17.13	qfq	162,548,550	2,828,226,907	-10.53%
2025-09-30	19.45	19.53	19.22	19.37	19.14	qfq	51,698,346	1,001,462,396	0.47%
2025-09-29	19.49	19.58	18.83	19.28	19.06	qfq	67,227,925	1,291,680,395	-1.48%
2025-09-26	20.08	20.13	19.54	19.57	19.34	qfq	66,668,810	1,317,465,672	-2.25%
2025-09-25	19.75	20.31	19.74	20.02	19.79	qfq	110,138,515	2,212,976,179	-0.15%
2025-09-24	19.33	20.44	19.21	20.05	19.82	qfq	152,464,902	3,057,003,548	3.24%
2025-09-23	18.67	19.45	18.45	19.42	19.19	qfq	123,047,310	2,351,007,505	3.85%
2025-09-22	18.82	18.88	18.45	18.70	18.48	qfq	57,914,958	1,077,211,617	-1.63%
2025-09-19	18.61	19.52	18.60	19.01	18.79	qfq	93,221,218	1,780,035,194	2.04%
2025-09-18	19.01	19.07	18.48	18.63	18.41	qfq	64,929,707	1,223,500,734	-2.36%
2025-09-17	19.16	19.26	18.85	19.08	18.86	qfq	63,305,666	1,203,136,178	-0.63%
2025-09-16	19.35	19.39	18.98	19.20	18.98	qfq	57,590,523	1,102,957,413	-0.72%
2025-09-15	19.40	19.59	19.10	19.34	19.11	qfq	65,588,225	1,268,484,742	0.31%
2025-09-12	19.32	19.55	19.16	19.28	19.06	qfq	61,323,538	1,183,845,825	-0.21%
2025-09-11	19.35	19.40	18.76	19.32	19.09	qfq	88,730,688	1,689,911,578	-1.02%
2025-09-10	18.81	19.79	18.71	19.52	19.29	qfq	132,712,606	2,582,731,745	3.83%
2025-09-09	18.87	19.05	18.60	18.80	18.58	qfq	47,456,053	892,962,766	-0.37%
2025-09-08	18.62	18.95	18.51	18.87	18.65	qfq	52,449,116	985,109,467	1.40%
2025-09-05	18.19	18.64	18.09	18.61	18.39	qfq	58,471,818	1,075,955,057	2.70%
2025-09-04	18.58	18.62	17.91	18.12	17.91	qfq	57,565,207	1,053,247,217	-1.89%
2025-09-03	19.09	19.17	18.41	18.47	18.25	qfq	65,621,621	1,230,747,114	-2.99%
2025-09-02	19.84	19.84	18.87	19.04	18.82	qfq	93,195,970	1,788,283,804	-4.18%
2025-09-01	19.78	19.92	19.60	19.87	19.64	qfq	58,905,972	1,165,291,052	0.56%
2025-08-29	20.06	20.20	19.73	19.76	19.53	qfq	63,059,418	1,255,304,186	-1.45%
2025-08-28	19.80	20.08	19.50	20.05	19.82	qfq	90,931,378	1,803,815,191	1.26%
2025-08-27	20.65	20.65	19.80	19.80	19.57	qfq	157,994,548	3,201,300,904	-5.49%
2025-08-26	20.68	21.00	20.61	20.95	20.71	qfq	93,912,209	1,960,820,449	0.38%
2025-08-25	20.50	20.97	20.36	20.87	20.63	qfq	117,651,171	2,431,095,529	1.85%
2025-08-22	20.05	20.52	19.83	20.49	20.25	qfq	105,349,511	2,134,310,124	2.14%
2025-08-21	19.72	20.29	19.69	20.06	19.83	qfq	97,035,730	1,940,117,085	1.67%
2025-08-20	19.61	19.73	19.45	19.73	19.50	qfq	51,659,432	1,012,189,227	0.36%
2025-08-19	19.96	20.01	19.61	19.66	19.43	qfq	67,677,356	1,336,360,004	-1.11%
2025-08-18	19.38	20.10	19.35	19.88	19.65	qfq	114,503,069	2,282,026,272	2.37%
2025-08-15	19.21	19.42	19.20	19.42	19.19	qfq	47,669,993	921,429,976	1.09%
2025-08-14	19.62	19.68	19.16	19.21	18.99	qfq	73,806,928	1,431,671,634	-2.09%
2025-08-13	19.56	19.68	19.48	19.62	19.39	qfq	59,506,603	1,165,385,946	0.15%
2025-08-12	19.75	19.85	19.50	19.59	19.36	qfq	70,125,943	1,375,989,644	-1.06%
2025-08-11	19.90	19.92	19.40	19.80	19.57	qfq	113,487,698	2,241,041,009	-4.12%
2025-08-08	21.23	21.23	20.65	20.65	20.41	qfq	100,159,060	2,084,729,927	-3.68%
2025-08-07	20.91	21.59	20.83	21.44	21.19	qfq	126,589,333	2,697,989,175	2.98%
2025-08-06	21.28	21.30	20.59	20.82	20.58	qfq	96,805,648	2,012,034,079	-0.86%
2025-08-05	20.72	21.30	20.60	21.00	20.76	qfq	101,397,785	2,124,155,214	0.48%
2025-08-04	20.31	22.00	20.20	20.90	20.66	qfq	178,099,180	3,750,757,048	3.83%
2025-08-01	20.08	20.33	19.71	20.13	19.90	qfq	89,857,693	1,796,920,659	1.67%
2025-07-31	20.42	20.44	19.70	19.80	19.57	qfq	116,882,109	2,330,388,975	-3.65%
2025-07-30	19.79	21.36	19.71	20.55	20.31	qfq	212,776,789	4,376,548,339	3.58%
2025-07-29	19.68	20.20	19.23	19.84	19.61	qfq	115,369,736	2,270,503,919	0.92%
2025-07-28	19.50	19.88	19.50	19.66	19.43	qfq	89,866,280	1,768,584,684	1.55%
2025-07-25	19.48	19.50	19.24	19.36	19.13	qfq	43,575,975	843,064,934	-0.62%
2025-07-24	19.16	19.50	19.12	19.48	19.25	qfq	55,884,623	1,082,713,370	1.67%
2025-07-23	19.24	19.44	19.14	19.16	18.94	qfq	44,763,935	861,903,501	-0.73%
2025-07-22	19.45	19.52	19.14	19.30	19.08	qfq	52,409,069	1,010,232,233	-0.97%
2025-07-21	19.58	19.63	19.44	19.49	19.26	qfq	42,641,367	832,094,080	-0.56%
2025-07-18	19.72	19.84	19.55	19.60	19.37	qfq	44,334,820	871,219,991	-0.46%
2025-07-17	19.40	19.70	19.25	19.69	19.46	qfq	58,197,618	1,136,499,236	0.82%
2025-07-16	19.21	19.91	19.21	19.53	19.30	qfq	85,303,374	1,677,353,683	1.24%
2025-07-15	19.30	19.47	19.05	19.29	19.07	qfq	48,416,037	932,126,492	-0.36%
2025-07-14	19.44	19.54	19.26	19.36	19.13	qfq	40,616,092	785,935,547	-0.41%
2025-07-11	19.47	19.54	19.21	19.44	19.21	qfq	53,764,695	1,041,680,055	-0.10%
2025-07-10	19.60	19.78	19.39	19.46	19.23	qfq	56,877,820	1,110,386,408	-1.02%
2025-07-09	19.44	19.93	19.41	19.66	19.43	qfq	81,033,072	1,597,960,617	0.82%
2025-07-08	19.25	19.58	19.21	19.50	19.27	qfq	55,967,007	1,087,666,240	1.25%
2025-07-07	19.20	19.38	19.12	19.26	19.04	qfq	34,990,112	674,658,039	-0.05%
2025-07-04	19.53	19.62	19.24	19.27	19.05	qfq	60,460,245	1,171,980,011	-1.33%
2025-07-03	19.62	19.85	19.42	19.53	19.30	qfq	47,530,027	929,948,967	-0.20%
2025-07-02	19.75	19.84	19.49	19.57	19.34	qfq	57,916,494	1,136,491,675	-0.81%
2025-07-01	20.23	20.23	19.62	19.73	19.50	qfq	97,006,509	1,922,931,593	-2.66%
2025-06-30	19.99	20.44	19.72	20.27	20.03	qfq	113,176,531	2,275,099,161	1.55%
2025-06-27	20.18	20.21	19.60	19.96	19.73	qfq	121,439,401	2,420,299,217	-0.15%
2025-06-26	19.30	20.45	19.05	19.99	19.76	qfq	210,376,870	4,192,144,548	3.36%
2025-06-25	19.23	19.37	19.01	19.34	19.11	qfq	90,592,549	1,738,867,508	0.52%
2025-06-24	19.12	19.39	19.04	19.24	19.02	qfq	96,227,650	1,851,081,150	0.63%
2025-06-23	18.98	19.35	18.81	19.12	18.90	qfq	89,960,035	1,715,814,814	0.79%
2025-06-20	19.59	19.79	18.95	18.97	18.75	qfq	78,439,916	1,502,089,217	-3.26%
2025-06-19	20.22	20.48	19.50	19.61	19.38	qfq	124,591,122	2,471,271,243	-3.87%
2025-06-18	20.86	21.14	20.28	20.40	20.16	qfq	159,602,268	3,279,191,172	-3.77%
2025-06-17	22.98	22.98	20.98	21.20	20.95	qfq	329,306,254	7,135,097,626	-4.07%
2025-06-16	18.53	22.10	18.53	22.10	21.84	qfq	277,161,807	5,763,834,882	19.98%
2025-06-13	18.61	18.85	18.37	18.42	18.21	qfq	113,343,468	2,101,504,767	-2.80%
2025-06-12	17.92	19.29	17.80	18.95	18.73	qfq	196,035,821	3,678,530,968	4.64%
2025-06-11	18.05	18.15	17.97	18.11	17.70	qfq	42,631,941	771,652,781	0.11%
2025-06-10	18.12	18.17	17.67	18.09	17.68	qfq	53,778,964	964,933,037	-0.11%
2025-06-09	18.00	18.27	17.92	18.11	17.70	qfq	45,868,587	831,425,188	1.06%
2025-06-06	18.03	18.07	17.83	17.92	17.52	qfq	33,173,167	594,879,833	-0.50%
2025-06-05	17.88	18.10	17.75	18.01	17.60	qfq	51,910,074	931,884,609	0.95%
2025-06-04	17.77	17.93	17.67	17.84	17.44	qfq	32,080,213	571,397,898	0.39%
2025-06-03	17.48	17.84	17.42	17.77	17.37	qfq	49,770,355	881,722,587	1.43%
2025-05-30	17.91	17.92	17.47	17.52	17.13	qfq	55,896,592	984,225,273	-2.07%
2025-05-29	17.55	17.95	17.53	17.89	17.49	qfq	46,101,962	821,206,267	1.65%
2025-05-28	17.76	17.79	17.51	17.60	17.20	qfq	31,095,705	547,800,914	-0.68%
2025-05-27	17.75	18.00	17.68	17.72	17.32	qfq	46,860,824	835,664,785	-0.39%
2025-05-26	17.45	17.82	17.45	17.79	17.39	qfq	43,640,748	770,283,055	1.77%
2025-05-23	17.65	17.83	17.48	17.48	17.09	qfq	42,880,594	757,576,302	-0.96%
2025-05-22	17.83	18.04	17.64	17.65	17.25	qfq	43,128,438	767,569,121	-1.40%
2025-05-21	17.88	17.95	17.77	17.90	17.50	qfq	38,397,624	686,347,356	-0.39%
2025-05-20	17.83	17.99	17.60	17.97	17.57	qfq	76,655,205	1,367,996,942	-2.28%
2025-05-19	18.24	18.39	17.98	18.39	17.98	qfq	43,653,842	795,054,909	0.49%
2025-05-16	18.36	18.47	18.29	18.30	17.89	qfq	32,260,485	592,582,000	-0.60%
2025-05-15	18.85	18.86	18.37	18.41	18.00	qfq	50,569,549	936,909,565	-2.44%
2025-05-14	18.74	19.04	18.65	18.87	18.44	qfq	63,233,734	1,190,705,648	1.23%
2025-05-13	18.94	19.05	18.62	18.64	18.22	qfq	49,412,734	928,879,754	-1.06%
2025-05-12	18.80	18.84	18.66	18.84	18.42	qfq	49,837,553	935,440,620	1.24%
2025-05-09	19.15	19.15	18.61	18.61	18.19	qfq	64,533,840	1,209,878,917	-2.77%
2025-05-08	18.99	19.28	18.91	19.14	18.71	qfq	58,350,172	1,117,272,583	0.47%
2025-05-07	19.49	19.68	18.95	19.05	18.62	qfq	90,438,266	1,741,455,796	-1.80%
2025-05-06	19.33	19.47	19.11	19.40	18.96	qfq	77,469,622	1,498,179,988	0.62%
2025-04-30	19.12	19.42	19.06	19.28	18.85	qfq	63,683,303	1,229,149,458	1.37%
2025-04-29	18.95	19.21	18.78	19.02	18.59	qfq	51,250,790	976,566,074	0.21%
2025-04-28	18.96	19.18	18.88	18.98	18.55	qfq	49,748,172	946,563,272	-0.32%
2025-04-25	19.17	19.25	19.03	19.04	18.61	qfq	62,297,020	1,192,506,551	-0.10%
2025-04-24	19.88	19.92	18.93	19.06	18.63	qfq	108,047,861	2,079,218,051	-3.74%
2025-04-23	20.66	20.73	19.78	19.80	19.35	qfq	136,277,980	2,734,867,874	-3.23%
2025-04-22	21.30	21.45	20.45	20.46	20.00	qfq	221,556,075	4,632,850,904	-9.23%
2025-04-21	20.40	22.87	20.08	22.54	22.03	qfq	246,548,831	5,354,073,517	10.93%
2025-04-18	19.99	20.35	19.83	20.32	19.86	qfq	99,237,362	1,994,126,800	2.37%
2025-04-17	19.68	20.15	19.58	19.85	19.40	qfq	87,507,896	1,743,023,116	1.02%
2025-04-16	19.73	20.20	19.45	19.65	19.21	qfq	91,867,879	1,815,924,751	-0.66%
2025-04-15	19.88	20.13	19.54	19.78	19.33	qfq	75,165,880	1,487,682,130	0.15%
2025-04-14	19.85	20.16	19.72	19.75	19.30	qfq	86,206,703	1,714,025,698	-0.05%
2025-04-11	20.79	20.79	19.71	19.76	19.31	qfq	142,599,638	2,863,221,590	-2.80%
2025-04-10	19.55	20.82	19.45	20.33	19.87	qfq	174,177,478	3,530,766,180	4.36%
2025-04-09	18.49	19.66	17.82	19.48	19.04	qfq	137,230,694	2,606,156,296	3.84%
2025-04-08	18.40	19.19	18.24	18.76	18.34	qfq	128,288,948	2,394,478,951	3.82%
2025-04-07	20.11	20.39	17.45	18.07	17.66	qfq	168,518,114	3,173,332,064	-14.68%
2025-04-03	21.00	21.42	20.90	21.18	20.70	qfq	71,452,676	1,510,960,158	0.19%
2025-04-02	20.88	21.85	20.88	21.14	20.66	qfq	100,972,359	2,162,177,527	1.00%
2025-04-01	21.20	21.40	20.91	20.93	20.46	qfq	63,027,911	1,331,396,225	-0.95%
2025-03-31	21.13	21.25	20.51	21.13	20.65	qfq	89,938,899	1,876,651,918	-0.70%
2025-03-28	21.25	21.68	21.10	21.28	20.80	qfq	98,981,263	2,116,951,685	0.24%
2025-03-27	21.45	21.60	21.20	21.23	20.75	qfq	56,425,495	1,203,917,290	-0.84%
2025-03-26	21.35	21.60	21.17	21.41	20.93	qfq	75,872,774	1,623,045,116	0.28%
2025-03-25	22.00	22.07	21.20	21.35	20.87	qfq	83,666,540	1,801,324,667	-3.17%
2025-03-24	22.45	22.55	21.74	22.05	21.55	qfq	76,389,000	1,686,686,503	-0.99%
2025-03-21	22.62	22.75	22.24	22.27	21.77	qfq	90,082,111	2,017,303,023	-2.15%
2025-03-20	22.56	23.35	22.47	22.76	22.25	qfq	112,134,218	2,566,329,594	0.89%
2025-03-19	23.16	23.19	22.49	22.56	22.05	qfq	116,253,985	2,644,520,005	-2.93%
2025-03-18	23.60	23.81	23.21	23.24	22.72	qfq	105,005,139	2,460,695,209	-1.86%
2025-03-17	24.00	24.26	23.62	23.68	23.15	qfq	119,311,122	2,844,019,139	-1.17%
2025-03-14	23.18	24.30	23.03	23.96	23.42	qfq	161,930,488	3,853,419,811	3.19%
2025-03-13	23.50	23.88	23.03	23.22	22.70	qfq	133,004,784	3,106,977,921	-1.69%
2025-03-12	23.60	24.44	23.43	23.62	23.09	qfq	188,095,249	4,509,848,480	0.55%
2025-03-11	22.88	23.69	22.66	23.49	22.96	qfq	111,665,346	2,602,588,921	0.82%
2025-03-10	23.38	23.64	23.21	23.30	22.77	qfq	96,721,790	2,261,984,557	0.52%
2025-03-07	23.85	24.03	23.00	23.18	22.66	qfq	169,200,173	3,965,732,206	-3.94%
2025-03-06	23.40	24.45	23.36	24.13	23.59	qfq	212,494,809	5,099,373,528	2.46%
2025-03-05	23.29	23.73	22.88	23.55	23.02	qfq	166,938,487	3,887,407,886	0.30%
2025-03-04	24.00	24.12	23.29	23.48	22.95	qfq	180,651,553	4,260,067,041	-3.97%
2025-03-03	24.01	24.81	23.55	24.45	23.90	qfq	220,465,153	5,344,750,743	2.26%
2025-02-28	24.18	24.88	23.81	23.91	23.37	qfq	193,677,266	4,724,492,481	-1.52%
2025-02-27	24.52	24.94	23.50	24.28	23.73	qfq	254,223,876	6,147,612,176	-0.94%
2025-02-26	24.96	24.97	24.25	24.51	23.96	qfq	192,453,595	4,723,450,504	0.12%
2025-02-25	26.12	26.16	24.36	24.48	23.93	qfq	319,110,488	7,981,021,494	-9.63%
2025-02-24	28.00	29.20	27.00	27.09	26.48	qfq	263,945,161	7,329,096,050	-3.18%
2025-02-21	27.20	28.96	27.20	27.98	27.35	qfq	286,808,812	8,063,509,011	2.19%
2025-02-20	28.50	28.80	27.18	27.38	26.76	qfq	299,144,422	8,359,227,632	-5.91%
2025-02-19	27.36	29.86	26.91	29.10	28.44	qfq	420,857,282	11,924,494,299	4.68%
2025-02-18	28.12	29.45	26.25	27.80	27.17	qfq	462,712,883	12,734,966,596	-6.27%
2025-02-17	40.00	41.68	27.84	29.66	28.99	qfq	675,228,970	22,345,507,115	-14.60%
2025-02-14	32.51	34.73	32.00	34.73	33.95	qfq	273,393,828	9,303,380,477	20.01%
2025-02-13	25.56	28.94	25.32	28.94	28.29	qfq	327,665,155	8,992,712,519	19.98%
2025-02-12	21.50	24.12	21.16	24.12	23.58	qfq	432,743,813	10,100,369,521	20.00%
2025-02-11	17.55	20.10	17.35	20.10	19.65	qfq	379,904,099	7,059,102,330	20.00%
2025-02-10	14.25	16.75	14.21	16.75	16.37	qfq	363,783,273	5,553,004,445	19.99%
2025-02-07	13.68	14.10	13.05	13.96	13.65	qfq	361,937,382	4,893,420,861	3.41%
2025-02-06	12.00	13.73	11.77	13.50	13.20	qfq	357,496,785	4,599,236,949	18.01%
2025-02-05	11.44	11.44	10.90	11.44	11.18	qfq	201,851,941	2,300,814,329	20.04%
2025-01-27	9.64	9.75	9.46	9.53	9.32	qfq	97,858,955	937,990,963	0.32%
2025-01-24	9.49	9.54	9.35	9.50	9.29	qfq	70,034,704	663,025,976	-0.21%
2025-01-23	9.54	9.67	9.38	9.52	9.31	qfq	88,759,194	843,941,040	0.85%
2025-01-22	9.32	9.72	9.25	9.44	9.23	qfq	87,887,086	834,873,698	0.85%
2025-01-21	9.35	9.44	9.13	9.36	9.15	qfq	63,772,555	591,817,761	-0.21%
2025-01-20	9.50	9.76	9.33	9.38	9.17	qfq	105,973,363	1,008,957,619	0.86%
2025-01-17	8.93	9.39	8.83	9.30	9.09	qfq	70,112,409	644,742,843	4.03%
2025-01-16	8.93	9.14	8.83	8.94	8.74	qfq	41,431,217	371,973,602	0.45%
2025-01-15	9.00	9.02	8.88	8.90	8.70	qfq	32,940,985	294,413,892	-1.00%
2025-01-14	8.71	9.02	8.68	8.99	8.79	qfq	52,322,585	463,686,628	3.81%
2025-01-13	8.41	8.72	8.28	8.66	8.46	qfq	37,970,578	324,164,508	2.24%
2025-01-10	8.69	8.84	8.47	8.47	8.28	qfq	36,123,400	312,459,417	-2.08%
2025-01-09	8.79	8.92	8.58	8.65	8.46	qfq	43,059,718	375,214,209	-1.14%
2025-01-08	8.69	8.84	8.46	8.75	8.55	qfq	39,858,390	345,542,615	0.23%
2025-01-07	8.54	8.76	8.46	8.73	8.53	qfq	36,239,971	312,070,840	2.34%
2025-01-06	8.72	8.90	8.45	8.53	8.34	qfq	45,255,368	391,023,910	-2.74%
2025-01-03	9.33	9.40	8.75	8.77	8.57	qfq	70,730,020	636,445,220	-5.60%
2025-01-02	9.57	9.68	9.16	9.29	9.08	qfq	69,862,044	659,384,112	-1.59%
2024-12-31	9.44	9.78	9.34	9.44	9.23	qfq	66,836,755	636,562,299	0.11%
2024-12-30	9.54	9.68	9.36	9.43	9.22	qfq	41,594,584	394,324,789	-1.46%
2024-12-27	9.58	9.77	9.44	9.57	9.35	qfq	60,466,020	582,722,470	-0.21%
2024-12-26	9.30	9.68	9.29	9.59	9.37	qfq	52,910,321	505,397,700	2.35%
2024-12-25	9.29	9.52	9.04	9.37	9.16	qfq	45,735,551	425,824,956	1.08%
2024-12-24	9.19	9.30	9.15	9.27	9.06	qfq	26,366,319	243,445,560	1.09%
2024-12-23	9.58	9.58	9.15	9.17	8.96	qfq	46,580,179	432,515,925	-4.38%
2024-12-20	9.53	9.68	9.41	9.59	9.37	qfq	39,512,895	377,301,773	0.42%
2024-12-19	9.38	9.63	9.33	9.55	9.33	qfq	40,889,388	389,476,190	1.06%
2024-12-18	9.44	9.66	9.34	9.45	9.24	qfq	36,421,333	346,324,539	0.64%
2024-12-17	9.46	9.52	9.29	9.39	9.18	qfq	48,892,444	459,378,828	-1.68%
2024-12-16	9.75	9.85	9.44	9.55	9.33	qfq	60,058,592	575,739,797	-2.45%
2024-12-13	9.80	10.09	9.72	9.79	9.57	qfq	69,115,778	684,089,244	-0.91%
2024-12-12	9.82	9.92	9.60	9.88	9.66	qfq	65,418,624	637,439,491	0.61%
2024-12-11	9.80	10.17	9.71	9.82	9.60	qfq	92,527,982	916,256,525	0.31%
2024-12-10	10.01	10.30	9.72	9.79	9.57	qfq	159,534,945	1,590,143,384	4.71%
2024-12-09	9.55	9.70	9.18	9.35	9.14	qfq	66,440,531	621,798,457	-4.10%
2024-12-06	9.65	9.82	9.45	9.75	9.53	qfq	65,153,767	629,584,821	-0.31%
2024-12-05	9.21	9.99	9.21	9.78	9.56	qfq	100,347,118	970,895,648	5.73%
2024-12-04	9.30	9.38	9.06	9.25	9.04	qfq	52,983,040	487,518,282	-1.60%
2024-12-03	9.24	9.64	9.16	9.40	9.19	qfq	79,143,022	747,498,963	1.84%
2024-12-02	8.78	9.40	8.77	9.23	9.02	qfq	74,125,438	681,311,714	4.53%
2024-11-29	8.61	8.90	8.51	8.83	8.63	qfq	46,851,019	409,875,213	1.85%
2024-11-28	8.74	9.13	8.65	8.67	8.47	qfq	56,213,394	497,227,117	-1.03%
2024-11-27	8.28	8.79	8.14	8.76	8.56	qfq	56,341,224	475,082,121	5.42%
2024-11-26	8.27	8.70	8.26	8.31	8.12	qfq	50,947,171	432,087,211	0.36%
2024-11-25	8.39	8.55	8.21	8.28	8.09	qfq	52,184,827	434,903,162	-2.01%
2024-11-22	8.69	8.91	8.43	8.45	8.26	qfq	46,407,544	403,057,731	-3.32%
2024-11-21	8.69	8.95	8.65	8.74	8.54	qfq	35,355,006	310,910,214	0.00%
2024-11-20	8.53	8.87	8.51	8.74	8.54	qfq	37,951,665	330,407,272	1.63%
2024-11-19	8.55	8.61	8.37	8.60	8.41	qfq	32,185,384	273,044,589	1.18%
2024-11-18	9.10	9.12	8.47	8.50	8.31	qfq	64,295,689	553,336,874	-5.87%
2024-11-15	8.91	9.42	8.91	9.03	8.83	qfq	67,656,121	622,664,575	1.23%
2024-11-14	9.16	9.28	8.88	8.92	8.72	qfq	38,175,490	345,704,421	-3.25%
2024-11-13	9.09	9.34	9.06	9.22	9.01	qfq	48,073,738	441,975,763	1.10%
2024-11-12	9.35	9.43	9.03	9.12	8.91	qfq	53,659,009	496,964,255	-2.46%
2024-11-11	9.04	9.44	8.98	9.35	9.14	qfq	71,160,591	655,077,722	1.96%
2024-11-08	9.34	9.41	9.09	9.17	8.96	qfq	52,381,194	483,505,191	-1.40%
2024-11-07	9.10	9.36	9.03	9.30	9.09	qfq	57,966,310	534,362,010	1.31%
2024-11-06	8.93	9.33	8.84	9.18	8.97	qfq	79,198,971	723,580,000	1.89%
2024-11-05	8.60	9.05	8.57	9.01	8.81	qfq	64,131,196	568,483,995	4.40%
2024-11-04	8.44	8.70	8.44	8.63	8.44	qfq	33,094,681	283,885,881	1.41%
2024-11-01	8.78	8.83	8.34	8.51	8.32	qfq	62,327,792	531,349,186	-3.73%
2024-10-31	8.68	9.10	8.57	8.84	8.64	qfq	83,217,890	737,361,479	0.80%
2024-10-30	8.40	9.36	8.40	8.77	8.57	qfq	102,186,260	908,310,696	4.40%
2024-10-29	8.80	8.88	8.38	8.40	8.21	qfq	53,079,468	453,161,615	-3.34%
2024-10-28	8.50	8.79	8.44	8.69	8.49	qfq	54,874,640	473,993,645	1.52%
2024-10-25	8.30	8.59	8.30	8.56	8.37	qfq	40,465,618	343,487,773	1.90%
2024-10-24	8.35	8.52	8.28	8.40	8.21	qfq	33,090,500	277,484,517	-0.36%
2024-10-23	8.59	8.60	8.38	8.43	8.24	qfq	56,836,623	481,398,199	-2.88%
2024-10-22	8.38	9.08	8.32	8.68	8.48	qfq	94,529,332	825,234,958	3.33%
2024-10-21	8.15	8.53	8.13	8.40	8.21	qfq	65,166,460	544,168,466	3.07%
2024-10-18	7.92	8.38	7.81	8.15	7.97	qfq	55,842,992	451,878,253	2.90%
2024-10-17	8.00	8.16	7.91	7.92	7.74	qfq	38,460,363	308,910,082	-0.88%
2024-10-16	7.79	8.15	7.74	7.99	7.81	qfq	37,377,130	299,251,871	1.01%
2024-10-15	7.95	8.23	7.86	7.91	7.73	qfq	47,097,941	379,473,300	-1.25%
2024-10-14	7.80	8.06	7.66	8.01	7.83	qfq	45,258,017	356,635,644	2.30%
2024-10-11	8.14	8.15	7.73	7.83	7.65	qfq	49,575,777	393,068,474	-3.57%
2024-10-10	8.26	8.48	7.93	8.12	7.94	qfq	70,261,734	576,763,367	0.12%
2024-10-09	9.01	9.02	8.08	8.11	7.93	qfq	124,898,070	1,067,035,311	-14.63%
2024-10-08	10.30	10.49	8.70	9.50	9.29	qfq	191,058,380	1,818,937,547	6.74%
2024-09-30	8.11	9.05	8.05	8.90	8.70	qfq	114,917,552	979,128,515	13.09%
2024-09-27	7.58	7.99	7.44	7.87	7.69	qfq	72,288,172	557,155,092	6.21%
2024-09-26	7.04	7.42	7.00	7.41	7.24	qfq	55,832,623	402,171,457	5.11%
2024-09-25	6.99	7.28	6.99	7.05	6.89	qfq	44,157,293	314,533,771	1.59%
2024-09-24	6.67	6.94	6.64	6.94	6.78	qfq	41,143,975	280,449,965	4.83%
2024-09-23	6.66	6.69	6.60	6.62	6.47	qfq	12,752,059	84,624,585	-0.60%
2024-09-20	6.71	6.71	6.59	6.66	6.51	qfq	15,684,341	104,190,607	-0.45%
2024-09-19	6.55	6.77	6.53	6.69	6.54	qfq	20,137,767	134,162,747	2.45%
2024-09-18	6.60	6.61	6.43	6.53	6.38	qfq	16,397,504	106,553,670	-0.91%
2024-09-13	6.68	6.72	6.58	6.59	6.44	qfq	16,243,300	107,673,852	-1.05%
2024-09-12	6.69	6.82	6.66	6.66	6.51	qfq	15,426,619	103,793,982	-0.60%
2024-09-11	6.72	6.75	6.65	6.70	6.55	qfq	12,271,665	82,174,586	-0.89%
2024-09-10	6.76	6.82	6.60	6.76	6.61	qfq	19,259,464	128,767,438	0.45%
2024-09-09	6.71	6.79	6.66	6.73	6.58	qfq	15,008,718	100,955,103	-0.30%
2024-09-06	6.85	6.86	6.73	6.75	6.60	qfq	13,897,800	94,259,292	-1.46%
2024-09-05	6.73	6.93	6.73	6.85	6.70	qfq	22,671,658	154,988,627	1.78%
2024-09-04	6.73	6.81	6.64	6.73	6.58	qfq	16,737,402	112,723,665	-0.59%
2024-09-03	6.75	6.83	6.70	6.77	6.62	qfq	20,945,270	141,712,961	0.45%
2024-09-02	7.10	7.10	6.73	6.74	6.59	qfq	45,515,563	311,580,591	-5.34%
2024-08-30	6.94	7.20	6.90	7.12	6.96	qfq	36,842,408	261,428,091	2.74%
2024-08-29	6.86	6.95	6.64	6.93	6.77	qfq	30,864,985	211,139,388	0.14%
2024-08-28	6.75	6.95	6.73	6.92	6.76	qfq	17,429,011	119,544,232	2.37%
2024-08-27	6.93	6.97	6.74	6.76	6.61	qfq	16,521,883	112,841,276	-2.73%
2024-08-26	6.90	6.99	6.80	6.95	6.79	qfq	16,063,400	111,164,000	0.72%
2024-08-23	6.90	6.96	6.87	6.90	6.74	qfq	13,335,750	92,195,411	-0.29%
2024-08-22	7.09	7.11	6.91	6.92	6.76	qfq	18,276,739	127,298,562	-2.12%
2024-08-21	7.09	7.24	7.06	7.07	6.91	qfq	18,054,704	128,889,425	-0.98%
2024-08-20	7.20	7.25	7.07	7.14	6.98	qfq	17,752,743	126,692,767	-0.70%
2024-08-19	7.15	7.28	7.14	7.19	7.03	qfq	14,744,684	106,257,348	0.56%
2024-08-16	7.29	7.32	7.14	7.15	6.99	qfq	19,797,000	142,432,965	-2.19%
2024-08-15	7.18	7.44	7.16	7.31	7.15	qfq	24,256,900	177,615,971	1.39%
2024-08-14	7.21	7.33	7.16	7.21	7.05	qfq	18,190,200	131,829,211	0.00%
2024-08-13	7.27	7.32	7.12	7.21	7.05	qfq	14,673,728	105,622,143	-0.41%
2024-08-12	7.25	7.31	7.15	7.24	7.08	qfq	13,975,300	101,150,412	-0.28%
2024-08-09	7.45	7.49	7.25	7.26	7.10	qfq	20,261,700	148,386,603	-2.68%
2024-08-08	7.38	7.52	7.24	7.46	7.29	qfq	23,613,598	174,372,352	0.54%
2024-08-07	7.44	7.48	7.38	7.42	7.25	qfq	15,291,467	113,526,967	-0.40%
2024-08-06	7.49	7.55	7.35	7.45	7.28	qfq	19,880,440	147,841,413	1.09%
2024-08-05	7.39	7.65	7.36	7.37	7.20	qfq	31,024,400	232,458,431	-0.94%
2024-08-02	7.50	7.68	7.43	7.44	7.27	qfq	26,743,294	201,967,981	-1.59%
2024-08-01	7.68	7.74	7.51	7.56	7.39	qfq	24,791,540	188,576,268	-2.07%
2024-07-31	7.37	7.75	7.36	7.72	7.55	qfq	35,857,935	272,173,942	4.61%
2024-07-30	7.41	7.42	7.26	7.38	7.21	qfq	20,472,093	150,204,594	-0.81%
2024-07-29	7.37	7.47	7.27	7.44	7.27	qfq	23,196,045	171,402,970	0.68%
2024-07-26	7.30	7.44	7.27	7.39	7.22	qfq	19,573,480	144,192,212	0.96%
2024-07-25	7.22	7.44	7.13	7.32	7.16	qfq	26,782,695	195,310,198	1.10%
2024-07-24	7.32	7.47	7.21	7.24	7.08	qfq	25,952,232	190,229,550	-1.50%
2024-07-23	7.53	7.53	7.35	7.35	7.18	qfq	35,213,805	260,553,310	-2.26%
2024-07-22	7.86	7.94	7.48	7.52	7.35	qfq	46,037,800	350,444,468	-2.59%
2024-07-19	7.67	7.80	7.63	7.72	7.55	qfq	32,869,132	253,738,401	1.18%
2024-07-18	7.58	7.64	7.48	7.63	7.46	qfq	22,097,003	167,045,169	0.26%
2024-07-17	7.59	7.69	7.57	7.61	7.44	qfq	22,594,536	172,457,384	0.00%
2024-07-16	7.63	7.66	7.52	7.61	7.44	qfq	22,754,482	172,549,375	-1.04%
2024-07-15	7.60	7.76	7.59	7.69	7.52	qfq	28,150,302	216,385,426	0.92%
2024-07-12	7.71	7.75	7.60	7.62	7.45	qfq	22,084,756	169,305,326	-0.78%
2024-07-11	7.70	7.80	7.62	7.68	7.51	qfq	28,030,520	215,984,446	1.05%
2024-07-10	7.61	7.71	7.46	7.60	7.43	qfq	25,217,454	191,955,091	-1.17%
2024-07-09	7.67	7.76	7.48	7.69	7.52	qfq	31,467,479	240,273,365	0.00%
2024-07-08	7.85	7.91	7.65	7.69	7.52	qfq	22,178,411	171,971,932	-2.78%
2024-07-05	7.74	7.95	7.72	7.91	7.73	qfq	21,943,047	171,467,104	2.33%
2024-07-04	7.93	8.03	7.71	7.73	7.56	qfq	29,310,547	228,230,355	-2.64%
2024-07-03	7.91	8.12	7.83	7.94	7.76	qfq	29,661,272	236,326,814	-0.13%
2024-07-02	8.40	8.43	7.88	7.95	7.77	qfq	58,704,240	469,982,537	-5.81%
2024-07-01	8.37	8.48	8.28	8.44	8.25	qfq	19,754,535	165,504,116	0.36%
2024-06-28	8.57	8.74	8.38	8.41	8.22	qfq	32,678,324	279,161,030	-2.44%
2024-06-27	8.72	8.82	8.58	8.62	8.43	qfq	28,281,100	245,283,949	-2.05%
2024-06-26	8.40	8.82	8.35	8.80	8.60	qfq	26,950,500	231,318,392	4.64%
2024-06-25	8.55	8.62	8.28	8.41	8.22	qfq	27,161,399	229,564,873	-1.64%
2024-06-24	8.75	8.76	8.54	8.55	8.36	qfq	27,272,500	235,559,775	-3.06%
2024-06-21	8.79	8.90	8.73	8.82	8.62	qfq	19,104,108	168,464,086	0.11%
2024-06-20	8.90	9.01	8.78	8.81	8.61	qfq	23,181,022	205,680,466	-1.56%
2024-06-19	9.06	9.06	8.85	8.95	8.75	qfq	24,872,226	222,722,602	-0.33%
2024-06-18	9.30	9.36	8.97	8.98	8.78	qfq	38,361,527	349,768,620	-3.44%
2024-06-17	9.40	9.44	9.10	9.30	9.09	qfq	32,039,695	297,636,891	-0.43%
2024-06-14	9.15	9.38	9.11	9.34	9.13	qfq	30,004,047	277,568,827	1.63%
2024-06-13	9.14	9.21	8.99	9.19	8.98	qfq	31,691,739	288,566,409	0.33%
2024-06-12	8.98	9.22	8.92	9.16	8.95	qfq	24,709,003	225,013,058	1.89%
2024-06-11	8.80	9.05	8.68	8.99	8.79	qfq	24,071,100	214,162,816	0.11%
2024-06-07	8.94	9.05	8.85	8.98	8.78	qfq	23,166,477	207,460,901	1.24%
2024-06-06	9.11	9.18	8.84	8.87	8.67	qfq	26,838,028	240,217,553	-2.21%
2024-06-05	9.11	9.24	9.06	9.07	8.87	qfq	26,586,986	243,118,676	-0.77%
2024-06-04	9.00	9.15	8.91	9.14	8.93	qfq	30,042,708	271,174,890	1.56%
2024-06-03	9.10	9.16	8.89	9.00	8.80	qfq	29,710,529	267,230,682	-0.99%
2024-05-31	8.99	9.11	8.93	9.09	8.89	qfq	25,653,684	231,669,929	1.00%
2024-05-30	8.80	9.04	8.67	9.00	8.80	qfq	25,486,944	226,526,781	2.04%
2024-05-29	8.80	8.88	8.74	8.82	8.62	qfq	22,482,809	197,886,687	-0.11%
2024-05-28	9.06	9.13	8.81	8.83	8.56	qfq	31,450,526	281,154,897	-3.29%
2024-05-27	9.27	9.35	8.96	9.13	8.85	qfq	37,255,840	337,752,274	0.00%
2024-05-24	9.07	9.25	9.02	9.13	8.85	qfq	38,368,975	350,144,002	0.33%
2024-05-23	9.28	9.36	9.05	9.10	8.82	qfq	37,611,722	344,991,166	-2.36%
2024-05-22	9.13	9.35	9.09	9.32	9.04	qfq	32,267,522	299,594,023	1.64%
2024-05-21	9.05	9.26	9.05	9.17	8.89	qfq	38,004,423	348,890,796	0.99%
2024-05-20	9.07	9.10	8.93	9.08	8.81	qfq	40,248,377	363,070,108	0.78%
2024-05-17	9.10	9.28	8.89	9.01	8.74	qfq	51,735,117	467,169,878	-1.31%
2024-05-16	8.99	9.33	8.98	9.13	8.85	qfq	39,100,232	358,462,596	2.13%
2024-05-15	9.00	9.16	8.91	8.94	8.67	qfq	25,102,900	226,603,953	-0.78%
2024-05-14	9.15	9.23	8.89	9.01	8.74	qfq	32,210,236	290,446,439	-0.88%
2024-05-13	8.90	9.19	8.79	9.09	8.82	qfq	40,157,419	364,358,930	1.34%
2024-05-10	9.13	9.18	8.89	8.97	8.70	qfq	37,086,847	332,928,922	-1.86%
2024-05-09	9.30	9.38	9.02	9.14	8.86	qfq	50,399,748	461,089,807	-1.51%
2024-05-08	9.53	9.57	9.22	9.28	9.00	qfq	32,715,114	304,576,988	-3.23%
2024-05-07	9.58	9.94	9.55	9.59	9.30	qfq	35,018,735	339,710,124	-0.52%
2024-05-06	9.49	9.67	9.46	9.64	9.35	qfq	43,462,064	416,011,935	2.99%
2024-04-30	9.62	9.66	9.31	9.36	9.08	qfq	35,342,535	333,040,677	-2.70%
2024-04-29	9.39	9.65	9.31	9.62	9.33	qfq	56,333,209	535,370,606	4.00%
2024-04-26	8.99	9.32	8.98	9.25	8.97	qfq	40,960,905	377,313,586	2.89%
2024-04-25	9.12	9.18	8.80	8.99	8.72	qfq	47,445,479	428,704,605	0.22%
2024-04-24	9.45	9.54	8.77	8.97	8.70	qfq	90,550,605	815,562,222	-6.07%
2024-04-23	9.29	9.66	9.29	9.55	9.26	qfq	38,762,763	367,895,028	3.24%
2024-04-22	9.92	9.92	9.18	9.25	8.97	qfq	68,171,482	639,660,360	-6.57%
2024-04-19	9.80	10.14	9.79	9.90	9.60	qfq	23,007,643	228,568,579	0.81%
2024-04-18	9.96	10.02	9.79	9.82	9.52	qfq	21,714,973	214,834,150	-2.00%
2024-04-17	9.65	10.04	9.65	10.02	9.72	qfq	29,878,959	295,026,197	5.03%
2024-04-16	9.75	9.89	9.50	9.54	9.25	qfq	20,913,001	202,374,904	-3.05%
2024-04-15	9.80	9.93	9.64	9.84	9.54	qfq	20,704,499	203,125,879	0.41%
2024-04-12	9.99	10.03	9.72	9.80	9.50	qfq	24,581,410	241,771,802	-2.29%
2024-04-11	9.85	10.15	9.77	10.03	9.73	qfq	19,140,174	192,367,777	1.11%
2024-04-10	10.10	10.14	9.74	9.92	9.62	qfq	22,572,164	223,568,774	-1.98%
2024-04-09	10.12	10.24	9.95	10.12	9.81	qfq	16,596,201	167,478,626	0.20%
2024-04-08	10.19	10.30	10.06	10.10	9.79	qfq	17,878,957	181,780,181	-1.46%
2024-04-03	10.18	10.28	10.01	10.25	9.94	qfq	22,032,951	223,419,122	0.39%
2024-04-02	10.67	10.67	10.10	10.21	9.90	qfq	38,341,976	393,625,406	-5.11%
2024-04-01	10.78	10.89	10.38	10.76	10.43	qfq	30,515,645	323,475,302	0.75%
2024-03-29	10.24	10.71	10.05	10.68	10.36	qfq	33,772,195	351,893,231	3.39%
2024-03-28	10.00	10.47	9.94	10.33	10.02	qfq	31,302,885	322,785,376	2.68%
2024-03-27	10.08	10.30	9.85	10.06	9.76	qfq	33,323,581	336,227,438	-0.49%
2024-03-26	10.00	10.38	9.92	10.11	9.80	qfq	44,631,005	452,414,700	0.40%
2024-03-25	10.43	10.56	9.90	10.07	9.77	qfq	49,547,788	502,086,388	-4.82%
2024-03-22	9.94	10.91	9.93	10.58	10.26	qfq	72,002,308	750,270,549	5.48%
2024-03-21	10.01	10.45	9.98	10.03	9.73	qfq	58,288,291	592,963,061	0.91%
2024-03-20	9.44	10.13	9.44	9.94	9.64	qfq	63,591,229	629,033,857	5.19%
2024-03-19	9.60	9.70	9.42	9.45	9.16	qfq	29,389,254	280,284,397	-2.07%
2024-03-18	9.60	9.68	9.44	9.65	9.36	qfq	43,668,633	417,550,365	0.73%
2024-03-15	9.37	9.75	9.35	9.58	9.29	qfq	35,492,815	339,568,936	1.27%
2024-03-14	9.41	9.60	9.35	9.46	9.17	qfq	21,006,000	198,256,022	-0.42%
2024-03-13	9.39	9.66	9.31	9.50	9.21	qfq	30,975,279	294,576,555	1.60%
2024-03-12	9.58	9.69	9.24	9.35	9.07	qfq	30,145,918	284,279,966	-1.99%
2024-03-11	9.45	9.58	9.30	9.54	9.25	qfq	30,845,065	291,799,075	0.21%
2024-03-08	9.25	9.60	9.23	9.52	9.23	qfq	30,961,056	293,206,986	2.92%
2024-03-07	9.65	9.68	9.22	9.25	8.97	qfq	48,392,892	454,689,874	-4.44%
2024-03-06	9.65	9.85	9.43	9.68	9.39	qfq	44,650,229	430,179,090	-0.62%
2024-03-05	9.80	9.97	9.59	9.74	9.45	qfq	48,120,321	469,975,583	-1.91%
2024-03-04	9.61	10.04	9.53	9.93	9.63	qfq	62,759,274	616,354,917	5.08%
2024-03-01	9.08	9.54	9.04	9.45	9.16	qfq	52,170,147	484,106,815	4.07%
2024-02-29	8.74	9.14	8.74	9.08	8.81	qfq	45,806,921	412,191,070	3.30%
2024-02-28	9.20	9.30	8.77	8.79	8.52	qfq	55,601,803	502,487,602	-4.46%
2024-02-27	8.58	9.36	8.50	9.20	8.92	qfq	66,336,971	599,619,860	6.98%
2024-02-26	8.05	8.73	8.03	8.60	8.34	qfq	61,757,593	523,347,919	5.01%
2024-02-23	8.02	8.22	7.91	8.19	7.94	qfq	41,512,350	335,446,133	3.41%
2024-02-22	7.84	7.97	7.80	7.92	7.68	qfq	21,042,790	165,827,128	0.89%
2024-02-21	7.82	8.04	7.76	7.85	7.61	qfq	30,891,545	244,013,906	-0.13%
2024-02-20	7.91	7.99	7.71	7.86	7.62	qfq	39,331,853	309,015,181	-1.63%
2024-02-19	7.98	8.23	7.89	7.99	7.75	qfq	75,507,711	606,530,615	5.13%
2024-02-08	7.73	7.93	7.53	7.60	7.37	qfq	57,678,675	448,148,154	-1.55%
2024-02-07	7.41	7.79	7.31	7.72	7.49	qfq	53,311,442	407,080,258	4.89%
2024-02-06	6.74	7.40	6.67	7.36	7.14	qfq	40,621,910	288,459,306	8.08%
2024-02-05	7.00	7.03	6.50	6.81	6.60	qfq	42,097,815	285,977,426	-3.68%
2024-02-02	7.16	7.33	6.87	7.07	6.86	qfq	30,208,394	215,585,156	-1.12%
2024-02-01	7.39	7.51	7.12	7.15	6.93	qfq	35,884,930	261,213,922	-3.25%
2024-01-31	7.60	7.69	7.38	7.39	7.17	qfq	28,774,833	216,768,522	-3.15%
2024-01-30	7.75	7.75	7.57	7.63	7.40	qfq	20,654,201	158,063,808	-2.05%
2024-01-29	8.00	8.02	7.67	7.79	7.55	qfq	32,236,254	251,891,115	-3.23%
2024-01-26	8.23	8.26	8.00	8.05	7.81	qfq	30,078,213	243,222,336	-2.07%
2024-01-25	8.05	8.25	7.92	8.22	7.97	qfq	33,259,433	270,146,888	1.99%
2024-01-24	8.04	8.16	7.88	8.06	7.82	qfq	20,531,559	164,344,819	1.38%
2024-01-23	7.61	8.05	7.57	7.95	7.71	qfq	28,250,195	221,370,444	4.19%
2024-01-22	8.05	8.09	7.52	7.63	7.40	qfq	33,975,041	265,021,609	-5.45%
2024-01-19	8.08	8.30	8.06	8.07	7.83	qfq	24,880,393	203,283,846	-0.74%
2024-01-18	7.90	8.15	7.73	8.13	7.88	qfq	31,699,515	251,313,176	2.26%
2024-01-17	8.12	8.22	7.93	7.95	7.71	qfq	24,671,590	199,051,529	-3.05%
2024-01-16	8.37	8.45	8.05	8.20	7.95	qfq	30,702,979	251,654,090	-2.50%
2024-01-15	8.29	8.59	8.19	8.41	8.16	qfq	34,192,433	288,166,164	1.45%
2024-01-12	8.30	8.51	8.16	8.29	8.04	qfq	32,539,824	272,090,827	-0.48%
2024-01-11	7.93	8.45	7.86	8.33	8.08	qfq	43,397,244	356,577,221	5.18%
2024-01-10	8.01	8.02	7.84	7.92	7.68	qfq	20,602,355	163,222,131	-1.25%
2024-01-09	7.90	8.07	7.86	8.02	7.78	qfq	22,418,287	178,632,449	2.04%
2024-01-08	7.98	8.09	7.85	7.86	7.62	qfq	18,021,363	143,271,968	-1.75%
2024-01-05	8.14	8.16	7.96	8.00	7.76	qfq	19,163,353	154,459,016	-2.08%
2024-01-04	8.21	8.24	8.10	8.17	7.92	qfq	17,713,491	144,336,975	-0.85%
2024-01-03	8.15	8.38	8.14	8.24	7.99	qfq	27,794,832	229,107,611	0.37%
2024-01-02	8.23	8.34	8.07	8.21	7.96	qfq	30,414,694	249,749,949	0.74%
2023-12-29	8.08	8.35	8.04	8.15	7.90	qfq	30,980,116	254,349,129	0.37%
2023-12-28	7.73	8.13	7.67	8.12	7.87	qfq	40,323,075	322,648,486	5.05%
2023-12-27	7.79	7.82	7.68	7.73	7.50	qfq	21,166,700	163,802,336	-0.51%
2023-12-26	8.04	8.04	7.71	7.77	7.54	qfq	18,885,420	147,496,311	-2.63%
2023-12-25	7.97	8.04	7.80	7.98	7.74	qfq	20,727,820	164,247,892	1.40%
2023-12-22	8.27	8.30	7.83	7.87	7.63	qfq	47,029,388	374,866,824	-4.61%
2023-12-21	8.19	8.32	8.12	8.25	8.00	qfq	20,741,954	170,636,656	0.36%
2023-12-20	8.42	8.46	8.20	8.22	7.97	qfq	22,430,883	186,246,251	-2.14%
2023-12-19	8.34	8.53	8.31	8.40	8.15	qfq	20,389,428	171,307,423	0.72%
2023-12-18	8.55	8.56	8.30	8.34	8.09	qfq	27,738,986	233,092,635	-2.91%
2023-12-15	8.50	8.80	8.42	8.59	8.33	qfq	45,420,644	390,946,476	1.06%
2023-12-14	8.41	8.68	8.41	8.50	8.24	qfq	40,071,262	343,158,555	0.95%
2023-12-13	8.52	8.71	8.41	8.42	8.17	qfq	27,030,036	230,820,644	-1.17%
2023-12-12	8.52	8.61	8.42	8.52	8.26	qfq	33,385,676	284,350,896	0.00%
2023-12-11	8.17	8.64	8.12	8.52	8.26	qfq	57,533,716	481,648,787	3.65%
2023-12-08	8.20	8.28	7.98	8.22	7.97	qfq	49,613,541	404,438,999	-0.84%
2023-12-07	8.17	8.42	8.12	8.29	8.04	qfq	63,848,556	526,693,778	3.50%
2023-12-06	7.77	8.11	7.67	8.01	7.77	qfq	38,232,885	302,752,366	2.82%
2023-12-05	8.22	8.25	7.78	7.79	7.55	qfq	43,451,742	343,565,892	-5.12%
2023-12-04	8.16	8.43	8.15	8.21	7.96	qfq	41,599,597	343,799,174	0.61%
2023-12-01	7.93	8.23	7.93	8.16	7.91	qfq	37,116,174	300,952,025	2.64%
2023-11-30	7.94	8.06	7.92	7.95	7.71	qfq	17,396,793	138,774,863	-0.13%
2023-11-29	8.00	8.09	7.95	7.96	7.72	qfq	16,149,700	129,421,047	-0.62%
2023-11-28	7.95	8.06	7.83	8.01	7.77	qfq	19,845,156	158,284,407	1.01%
2023-11-27	7.95	7.99	7.85	7.93	7.69	qfq	20,752,469	164,208,077	-0.63%
2023-11-24	8.09	8.16	7.93	7.98	7.74	qfq	21,585,991	173,540,578	-1.24%
2023-11-23	8.18	8.19	8.00	8.08	7.84	qfq	24,605,200	198,244,361	-1.22%
2023-11-22	8.18	8.30	8.14	8.18	7.93	qfq	26,337,753	216,744,435	-0.12%
2023-11-21	8.20	8.34	8.18	8.19	7.94	qfq	29,120,852	240,149,988	-0.12%
2023-11-20	8.16	8.35	8.10	8.20	7.95	qfq	18,345,137	150,251,968	0.86%
2023-11-17	8.10	8.18	8.06	8.13	7.88	qfq	15,590,741	126,577,460	0.49%
2023-11-16	8.04	8.16	8.00	8.09	7.85	qfq	17,402,547	141,004,357	0.12%
2023-11-15	8.23	8.28	8.05	8.08	7.84	qfq	18,238,511	148,023,732	-0.74%
2023-11-14	8.13	8.20	8.08	8.14	7.89	qfq	14,712,100	119,901,618	0.00%
2023-11-13	8.08	8.23	8.06	8.14	7.89	qfq	25,459,661	207,295,630	1.50%
2023-11-10	8.17	8.22	7.99	8.02	7.78	qfq	25,443,711	205,112,971	-2.20%
2023-11-09	8.37	8.37	8.14	8.20	7.95	qfq	30,143,410	248,077,275	-2.15%
2023-11-08	8.22	8.56	8.21	8.38	8.13	qfq	40,103,817	338,663,722	1.21%
2023-11-07	8.32	8.38	8.20	8.28	8.03	qfq	27,271,049	226,166,102	-1.19%
2023-11-06	8.08	8.46	8.08	8.38	8.13	qfq	47,142,704	391,470,182	4.23%
2023-11-03	8.02	8.13	7.89	8.04	7.80	qfq	28,290,628	226,630,977	0.63%
2023-11-02	7.88	8.13	7.86	7.99	7.75	qfq	42,029,227	337,675,579	1.40%
2023-11-01	7.83	7.99	7.79	7.88	7.64	qfq	32,549,747	257,340,612	0.64%
2023-10-31	7.85	7.98	7.78	7.83	7.59	qfq	45,133,849	355,146,802	0.90%
2023-10-30	7.64	7.82	7.52	7.76	7.53	qfq	42,176,513	323,158,330	3.05%
2023-10-27	7.50	7.57	7.36	7.53	7.30	qfq	30,129,150	225,091,607	0.67%
2023-10-26	7.45	7.54	7.39	7.48	7.25	qfq	16,137,402	120,338,831	0.00%
2023-10-25	7.60	7.61	7.45	7.48	7.25	qfq	19,567,460	146,686,063	0.54%
2023-10-24	7.36	7.50	7.29	7.44	7.22	qfq	21,124,841	156,725,140	1.92%
2023-10-23	7.39	7.43	7.25	7.30	7.08	qfq	17,291,250	126,956,348	-1.75%
2023-10-20	7.59	7.62	7.40	7.43	7.21	qfq	28,217,388	210,865,517	-1.85%
2023-10-19	7.55	7.67	7.54	7.57	7.34	qfq	17,776,428	135,432,050	-0.26%
2023-10-18	7.75	7.77	7.56	7.59	7.36	qfq	21,800,242	166,471,574	-2.19%
2023-10-17	7.83	7.87	7.70	7.76	7.53	qfq	20,307,772	157,538,374	-1.15%
2023-10-16	7.83	7.95	7.77	7.85	7.61	qfq	36,651,982	287,508,904	0.38%
2023-10-13	7.84	7.91	7.78	7.82	7.58	qfq	20,242,361	158,792,037	-0.64%
2023-10-12	7.90	7.93	7.80	7.87	7.63	qfq	22,211,200	174,354,013	-0.25%
2023-10-11	7.84	7.98	7.75	7.89	7.65	qfq	30,814,410	242,644,144	0.77%
2023-10-10	7.91	7.96	7.77	7.83	7.59	qfq	36,079,919	282,940,664	0.51%
2023-10-09	8.21	8.25	7.63	7.79	7.55	qfq	84,447,095	663,748,890	-9.42%
2023-09-28	8.74	8.77	8.48	8.60	8.34	qfq	38,159,373	327,302,284	-1.71%
2023-09-27	8.74	8.83	8.63	8.75	8.49	qfq	34,054,149	297,449,314	0.57%
2023-09-26	8.67	8.93	8.62	8.70	8.44	qfq	36,557,067	320,689,781	0.35%
2023-09-25	8.52	8.72	8.49	8.67	8.41	qfq	31,507,800	270,360,712	1.05%
2023-09-22	8.40	8.63	8.35	8.58	8.32	qfq	35,429,451	300,880,150	1.90%
2023-09-21	8.66	8.70	8.39	8.42	8.17	qfq	28,384,209	240,617,089	-1.98%
2023-09-20	8.76	8.79	8.53	8.59	8.33	qfq	36,316,597	314,139,003	-1.49%
2023-09-19	9.60	9.81	8.65	8.72	8.46	qfq	81,196,827	732,860,074	-9.17%
2023-09-18	9.43	9.64	9.35	9.60	9.31	qfq	38,532,738	366,831,692	2.13%
2023-09-15	9.32	9.49	9.29	9.40	9.12	qfq	25,912,385	243,376,066	0.75%
2023-09-14	9.12	9.41	9.07	9.33	9.05	qfq	28,717,360	264,946,692	1.97%
2023-09-13	9.30	9.30	9.08	9.15	8.87	qfq	20,070,044	184,397,788	-1.40%
2023-09-12	9.30	9.34	9.19	9.28	9.00	qfq	17,259,476	159,838,920	-0.64%
2023-09-11	9.32	9.42	9.26	9.34	9.06	qfq	22,470,393	209,673,413	0.86%
2023-09-08	9.18	9.33	9.15	9.26	8.98	qfq	22,932,211	212,199,805	0.65%
2023-09-07	9.48	9.53	9.18	9.20	8.92	qfq	29,831,717	277,908,553	-2.75%
2023-09-06	9.42	9.51	9.21	9.46	9.17	qfq	23,349,439	219,188,966	0.75%
2023-09-05	9.48	9.50	9.29	9.39	9.11	qfq	23,605,122	221,608,130	-1.47%
2023-09-04	9.45	9.59	9.34	9.53	9.24	qfq	30,698,044	291,053,388	0.85%
2023-09-01	9.34	9.64	9.26	9.45	9.16	qfq	28,236,231	266,824,930	1.18%
2023-08-31	9.47	9.49	9.28	9.34	9.06	qfq	27,545,742	257,730,356	-1.79%
2023-08-30	9.50	9.60	9.41	9.51	9.22	qfq	37,917,721	360,215,617	-0.73%
2023-08-29	9.10	9.60	9.10	9.58	9.29	qfq	71,416,484	674,576,641	4.47%
2023-08-28	9.26	9.42	8.97	9.17	8.89	qfq	68,493,214	630,971,361	3.97%
2023-08-25	8.95	8.98	8.75	8.82	8.55	qfq	39,873,796	354,065,188	-2.65%
2023-08-24	8.53	9.18	8.53	9.06	8.79	qfq	74,770,280	668,304,067	6.71%
2023-08-23	8.72	8.73	8.48	8.49	8.23	qfq	19,351,800	166,488,163	-2.53%
2023-08-22	8.55	8.75	8.45	8.71	8.45	qfq	32,085,546	276,157,843	2.83%
2023-08-21	8.47	8.80	8.42	8.47	8.21	qfq	31,470,583	269,935,847	-0.35%
2023-08-18	8.58	8.82	8.50	8.50	8.24	qfq	24,468,019	210,801,773	-1.62%
2023-08-17	8.61	8.66	8.45	8.64	8.38	qfq	21,518,349	184,293,283	0.12%
2023-08-16	8.73	8.79	8.60	8.63	8.37	qfq	23,253,017	202,101,538	-1.03%
2023-08-15	8.86	8.86	8.60	8.72	8.46	qfq	23,806,176	207,627,237	-1.58%
2023-08-14	8.68	8.89	8.62	8.86	8.59	qfq	27,127,644	237,259,056	1.61%
2023-08-11	8.88	8.98	8.70	8.72	8.46	qfq	30,803,466	270,933,767	-1.80%
2023-08-10	8.84	8.90	8.78	8.88	8.61	qfq	24,551,302	217,119,010	0.23%
2023-08-09	8.80	8.96	8.73	8.86	8.59	qfq	38,152,350	336,230,920	-0.67%
2023-08-08	8.75	8.99	8.71	8.92	8.65	qfq	53,226,312	472,943,901	1.36%
2023-08-07	8.70	8.86	8.66	8.80	8.53	qfq	54,885,229	481,579,239	1.73%
2023-08-04	8.48	8.75	8.45	8.65	8.39	qfq	51,508,189	443,107,047	2.13%
2023-08-03	8.48	8.53	8.38	8.47	8.21	qfq	37,634,879	318,001,124	0.71%
2023-08-02	8.29	8.48	8.18	8.41	8.16	qfq	43,293,469	360,770,533	0.84%
2023-08-01	8.37	8.41	8.26	8.34	8.09	qfq	30,914,883	257,636,113	-0.48%
2023-07-31	8.04	8.59	8.01	8.38	8.13	qfq	70,417,389	584,784,024	4.49%
2023-07-28	7.92	8.04	7.87	8.02	7.78	qfq	35,414,123	281,961,736	1.13%
2023-07-27	8.03	8.06	7.92	7.93	7.69	qfq	26,968,789	215,255,035	-1.49%
2023-07-26	8.22	8.22	8.00	8.05	7.81	qfq	32,411,004	261,334,980	-2.19%
2023-07-25	8.16	8.33	8.06	8.23	7.98	qfq	32,282,606	265,864,981	1.86%
2023-07-24	8.17	8.28	8.03	8.08	7.84	qfq	27,752,687	226,044,860	-1.10%
2023-07-21	8.17	8.28	8.08	8.17	7.92	qfq	21,716,649	177,642,628	-0.37%
2023-07-20	8.20	8.39	8.16	8.20	7.95	qfq	27,394,104	226,348,861	-0.49%
2023-07-19	8.19	8.29	8.16	8.24	7.99	qfq	24,454,031	201,026,515	0.49%
2023-07-18	8.37	8.38	8.15	8.20	7.95	qfq	32,158,788	264,544,769	-1.68%