SECURITY DETAIL · RAW DATA

隆华科技300263.SZ

ASZSECNYSTOCK

最近收盘价9.452026-07-17

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）66,263,934

成交额（元）653,151,174

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	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-27	cash_dividend	0.0499999	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.03	—	—	—	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	10.38	10.45	9.39	9.45	9.45	qfq	66,263,934	653,151,174	-9.48%
2026-07-16	10.91	11.10	10.30	10.44	10.44	qfq	62,101,433	664,342,427	-6.03%
2026-07-15	11.99	12.10	11.07	11.11	11.11	qfq	53,690,130	612,167,270	-6.09%
2026-07-14	11.97	12.01	11.22	11.83	11.83	qfq	59,273,751	693,709,731	-0.34%
2026-07-13	13.13	13.44	11.80	11.87	11.87	qfq	71,436,704	885,357,230	-8.97%
2026-07-10	13.94	14.48	13.04	13.04	13.04	qfq	86,521,045	1,184,872,293	-6.39%
2026-07-09	13.21	14.05	12.62	13.93	13.93	qfq	79,704,803	1,063,074,965	6.99%
2026-07-08	13.80	13.96	12.80	13.02	13.02	qfq	67,662,294	894,733,108	-6.33%
2026-07-07	14.28	14.72	13.73	13.90	13.90	qfq	64,320,843	910,946,146	-3.34%
2026-07-06	15.56	15.69	14.30	14.38	14.38	qfq	89,647,037	1,331,498,118	-6.14%
2026-07-03	16.79	17.00	15.27	15.32	15.32	qfq	111,547,572	1,770,856,480	-7.71%
2026-07-02	15.93	17.49	15.40	16.60	16.60	qfq	144,884,195	2,410,603,921	-0.66%
2026-07-01	16.05	17.06	15.93	16.71	16.71	qfq	144,057,723	2,393,451,365	2.52%
2026-06-30	14.89	16.35	14.68	16.30	16.30	qfq	139,947,958	2,172,889,978	8.67%
2026-06-29	16.04	16.20	14.61	15.00	15.00	qfq	125,348,523	1,904,916,215	-3.91%
2026-06-26	15.90	16.55	15.38	15.61	15.61	qfq	126,602,578	2,028,024,220	-1.51%
2026-06-25	16.19	16.56	15.70	15.85	15.85	qfq	118,761,145	1,917,114,161	0.44%
2026-06-24	15.43	15.94	15.23	15.78	15.78	qfq	82,276,944	1,287,817,251	0.90%
2026-06-23	16.18	16.51	15.50	15.64	15.64	qfq	93,115,708	1,478,416,063	-5.15%
2026-06-22	16.57	16.80	15.80	16.49	16.49	qfq	135,633,287	2,210,459,617	1.41%
2026-06-18	16.65	17.19	15.91	16.26	16.26	qfq	130,843,063	2,133,508,542	-2.22%
2026-06-17	16.50	17.08	16.02	16.63	16.63	qfq	172,332,257	2,870,931,284	3.42%
2026-06-16	15.50	16.55	15.40	16.08	16.08	qfq	170,253,800	2,708,695,607	0.56%
2026-06-15	15.75	16.41	15.30	15.99	15.99	qfq	197,099,852	3,123,287,120	3.56%
2026-06-12	15.61	16.57	15.10	15.44	15.44	qfq	259,180,067	4,084,067,470	8.89%
2026-06-11	12.01	14.18	11.96	14.18	14.18	qfq	194,930,840	2,654,519,560	19.97%
2026-06-10	11.21	12.09	10.77	11.82	11.82	qfq	111,358,423	1,256,438,051	-1.17%
2026-06-09	11.56	12.25	11.18	11.96	11.96	qfq	61,669,141	725,704,106	5.47%
2026-06-08	11.41	11.97	11.22	11.34	11.34	qfq	47,383,481	545,277,344	-4.22%
2026-06-05	11.63	12.21	11.20	11.84	11.84	qfq	56,587,097	668,298,912	0.77%
2026-06-04	11.38	11.90	11.28	11.75	11.75	qfq	50,178,020	582,533,093	1.56%
2026-06-03	11.83	12.06	11.40	11.57	11.57	qfq	60,802,747	714,917,632	-2.36%
2026-06-02	11.70	12.09	11.63	11.85	11.85	qfq	47,240,576	562,447,246	1.46%
2026-06-01	11.95	12.25	11.67	11.68	11.68	qfq	48,223,516	574,823,927	-2.59%
2026-05-29	13.39	13.58	11.89	11.99	11.99	qfq	89,080,340	1,109,220,943	-10.52%
2026-05-28	12.59	13.47	12.33	13.40	13.34	qfq	74,647,017	970,513,718	6.52%
2026-05-27	13.29	13.40	12.44	12.58	12.52	qfq	76,467,974	982,507,963	-4.26%
2026-05-26	14.21	14.54	12.96	13.14	13.08	qfq	94,457,412	1,263,123,013	-5.60%
2026-05-25	13.35	14.06	13.26	13.92	13.86	qfq	95,014,621	1,295,835,541	7.66%
2026-05-22	12.76	12.98	12.68	12.93	12.87	qfq	65,305,358	839,381,725	2.13%
2026-05-21	13.91	14.11	12.61	12.66	12.60	qfq	113,589,108	1,509,165,437	-8.39%
2026-05-20	13.40	14.07	13.30	13.82	13.76	qfq	114,217,377	1,571,123,538	3.99%
2026-05-19	13.19	13.35	12.75	13.29	13.23	qfq	111,187,846	1,455,310,232	1.53%
2026-05-18	13.50	13.60	12.94	13.09	13.03	qfq	174,332,394	2,309,976,679	-4.73%
2026-05-15	12.50	13.74	12.40	13.74	13.68	qfq	234,568,318	3,139,883,461	20.00%
2026-05-14	11.50	11.78	11.30	11.45	11.40	qfq	66,067,146	762,960,955	0.79%
2026-05-13	11.06	11.45	11.06	11.36	11.31	qfq	37,717,137	427,017,992	1.61%
2026-05-12	11.38	11.42	11.05	11.18	11.13	qfq	40,055,795	448,471,273	-2.19%
2026-05-11	11.41	11.54	11.23	11.43	11.38	qfq	50,281,760	571,414,146	1.06%
2026-05-08	11.23	11.42	11.18	11.31	11.26	qfq	40,637,426	458,476,406	-0.62%
2026-05-07	11.00	11.59	10.94	11.38	11.33	qfq	68,761,953	777,961,411	3.74%
2026-05-06	10.68	10.98	10.68	10.97	10.92	qfq	43,645,652	475,792,406	3.78%
2026-04-30	10.52	10.67	10.45	10.57	10.52	qfq	32,712,206	344,963,923	0.09%
2026-04-29	10.40	10.62	10.35	10.56	10.51	qfq	32,148,682	338,698,419	0.76%
2026-04-28	10.43	10.61	10.27	10.48	10.43	qfq	34,495,186	360,479,486	-0.29%
2026-04-27	10.31	10.73	10.30	10.51	10.46	qfq	46,088,476	485,780,207	3.55%
2026-04-24	10.46	10.48	10.00	10.15	10.11	qfq	44,483,179	453,775,424	-2.96%
2026-04-23	11.01	11.03	10.42	10.46	10.41	qfq	73,169,897	777,767,835	-6.77%
2026-04-22	10.94	11.24	10.91	11.22	11.17	qfq	45,022,403	499,076,697	0.90%
2026-04-21	10.66	11.20	10.60	11.12	11.07	qfq	57,185,216	627,568,545	3.54%
2026-04-20	10.47	10.90	10.45	10.74	10.69	qfq	38,893,955	417,619,076	3.27%
2026-04-17	10.13	10.61	10.13	10.40	10.35	qfq	37,679,817	393,316,354	2.06%
2026-04-16	10.15	10.22	10.04	10.19	10.14	qfq	24,901,083	252,991,757	0.20%
2026-04-15	10.29	10.32	10.08	10.17	10.13	qfq	34,092,613	347,541,844	-0.68%
2026-04-14	10.07	10.30	10.03	10.24	10.19	qfq	37,678,623	383,012,999	2.09%
2026-04-13	9.72	10.04	9.69	10.03	9.99	qfq	32,446,726	323,275,700	2.14%
2026-04-10	9.88	10.08	9.79	9.82	9.78	qfq	32,290,781	320,710,975	0.20%
2026-04-09	9.80	9.89	9.67	9.80	9.76	qfq	31,351,442	306,931,239	-0.91%
2026-04-08	9.61	9.89	9.58	9.89	9.85	qfq	35,997,600	350,386,037	6.12%
2026-04-07	9.31	9.42	9.25	9.32	9.28	qfq	15,125,900	141,224,861	0.54%
2026-04-03	9.39	9.44	9.19	9.27	9.23	qfq	20,261,200	188,613,943	-0.96%
2026-04-02	9.57	9.65	9.29	9.36	9.32	qfq	25,590,169	241,481,434	-3.11%
2026-04-01	9.67	9.73	9.49	9.66	9.62	qfq	29,161,798	280,192,165	2.88%
2026-03-31	9.67	9.76	9.36	9.39	9.35	qfq	30,576,251	292,500,905	-2.19%
2026-03-30	9.48	9.60	9.36	9.60	9.56	qfq	28,268,956	268,256,750	-1.13%
2026-03-27	9.43	9.75	9.41	9.71	9.67	qfq	36,946,302	355,321,276	1.57%
2026-03-26	9.72	9.75	9.39	9.56	9.52	qfq	29,910,463	285,648,204	-1.75%
2026-03-25	9.70	9.94	9.69	9.73	9.69	qfq	31,200,546	305,848,133	0.72%
2026-03-24	9.70	9.75	9.27	9.66	9.62	qfq	37,450,070	355,740,984	2.11%
2026-03-23	9.88	10.09	9.39	9.46	9.42	qfq	47,776,790	465,644,197	-6.43%
2026-03-20	10.35	10.60	10.11	10.11	10.07	qfq	35,696,332	369,440,195	-1.84%
2026-03-19	10.45	10.50	10.20	10.30	10.25	qfq	32,398,988	335,545,977	-3.56%
2026-03-18	10.57	10.70	10.46	10.68	10.63	qfq	25,462,300	269,522,374	1.42%
2026-03-17	10.96	11.02	10.51	10.53	10.48	qfq	31,817,843	341,201,819	-3.57%
2026-03-16	11.05	11.10	10.68	10.92	10.87	qfq	38,521,538	417,745,702	-1.71%
2026-03-13	11.20	11.42	10.98	11.11	11.06	qfq	33,019,440	369,287,898	-1.68%
2026-03-12	11.51	11.56	11.18	11.30	11.25	qfq	39,357,912	447,177,067	-2.25%
2026-03-11	11.75	12.06	11.53	11.56	11.51	qfq	48,156,857	566,845,133	-1.87%
2026-03-10	11.36	11.95	11.36	11.78	11.73	qfq	63,358,829	743,904,205	5.65%
2026-03-09	11.04	11.24	10.73	11.15	11.10	qfq	50,790,305	555,900,176	-1.33%
2026-03-06	11.49	11.53	11.26	11.30	11.25	qfq	42,058,793	477,900,577	-2.42%
2026-03-05	11.45	11.85	11.44	11.58	11.53	qfq	57,596,855	670,023,006	3.39%
2026-03-04	10.79	11.36	10.79	11.20	11.15	qfq	53,773,822	601,411,373	1.82%
2026-03-03	11.88	12.00	10.97	11.00	10.95	qfq	84,677,735	960,298,466	-7.41%
2026-03-02	12.19	12.38	11.83	11.88	11.83	qfq	64,581,896	776,469,721	-3.41%
2026-02-27	12.20	12.35	12.02	12.30	12.25	qfq	61,121,777	746,461,886	-0.24%
2026-02-26	12.10	12.56	11.70	12.33	12.28	qfq	102,046,556	1,242,845,488	3.01%
2026-02-25	11.66	12.27	11.47	11.97	11.92	qfq	85,145,564	1,012,055,577	4.72%
2026-02-24	11.64	11.78	11.40	11.43	11.38	qfq	46,203,021	534,713,358	-0.61%
2026-02-13	11.88	11.98	11.47	11.50	11.45	qfq	61,589,274	718,482,281	-4.56%
2026-02-12	11.65	12.16	11.60	12.05	12.00	qfq	70,320,186	840,419,571	2.38%
2026-02-11	11.71	12.46	11.70	11.77	11.72	qfq	83,200,963	1,003,705,242	0.60%
2026-02-10	11.82	11.99	11.64	11.70	11.65	qfq	65,604,902	772,582,240	-1.76%
2026-02-09	11.87	12.38	11.85	11.91	11.86	qfq	110,602,622	1,335,768,371	1.62%
2026-02-06	11.19	12.08	11.01	11.72	11.67	qfq	115,593,209	1,347,326,490	4.92%
2026-02-05	11.60	11.72	11.10	11.17	11.12	qfq	77,277,490	873,949,627	-5.02%
2026-02-04	11.59	11.93	11.47	11.76	11.71	qfq	93,255,840	1,093,277,045	1.64%
2026-02-03	10.62	11.77	10.62	11.57	11.52	qfq	136,399,271	1,547,264,324	11.46%
2026-02-02	10.43	11.07	10.37	10.38	10.33	qfq	81,721,553	871,636,937	3.80%
2026-01-30	10.24	10.33	9.67	10.00	9.96	qfq	59,926,047	593,414,155	-2.25%
2026-01-29	10.62	10.67	10.19	10.23	10.18	qfq	56,205,537	584,924,392	-1.92%
2026-01-28	10.60	10.84	10.36	10.43	10.38	qfq	52,735,049	554,236,515	-1.60%
2026-01-27	10.51	10.70	10.24	10.60	10.55	qfq	73,080,030	766,826,821	-0.09%
2026-01-26	11.70	11.80	10.52	10.61	10.56	qfq	140,728,789	1,547,679,397	0.66%
2026-01-23	9.81	10.68	9.81	10.54	10.49	qfq	96,983,972	1,015,101,379	7.55%
2026-01-22	9.66	9.83	9.64	9.80	9.76	qfq	34,198,855	332,829,607	1.34%
2026-01-21	9.42	9.84	9.39	9.67	9.63	qfq	30,791,907	297,238,345	1.68%
2026-01-20	9.77	9.83	9.43	9.51	9.47	qfq	39,842,351	380,706,913	-2.66%
2026-01-19	9.59	9.87	9.56	9.77	9.73	qfq	35,549,175	345,934,720	1.77%
2026-01-16	9.69	9.81	9.56	9.60	9.56	qfq	40,440,898	391,118,198	-0.52%
2026-01-15	9.59	9.73	9.51	9.65	9.61	qfq	37,738,649	363,301,586	0.00%
2026-01-14	9.77	9.97	9.50	9.65	9.61	qfq	67,275,142	656,554,217	-1.23%
2026-01-13	10.26	10.32	9.69	9.77	9.73	qfq	76,337,897	756,553,644	-5.88%
2026-01-12	9.98	10.58	9.94	10.38	10.33	qfq	106,975,797	1,097,512,863	7.12%
2026-01-09	9.91	10.06	9.64	9.69	9.65	qfq	87,822,450	861,579,384	-1.62%
2026-01-08	9.03	10.06	9.00	9.85	9.81	qfq	109,331,165	1,045,911,398	8.36%
2026-01-07	8.99	9.21	8.92	9.09	9.05	qfq	46,156,812	420,123,913	1.11%
2026-01-06	8.93	9.07	8.89	8.99	8.95	qfq	40,533,465	364,319,455	0.67%
2026-01-05	9.12	9.17	8.84	8.93	8.89	qfq	50,031,313	448,321,648	1.02%
2025-12-31	8.78	8.96	8.67	8.84	8.80	qfq	48,570,495	426,303,548	0.80%
2025-12-30	8.86	8.94	8.74	8.77	8.73	qfq	50,112,716	442,203,922	-2.45%
2025-12-29	8.69	9.10	8.65	8.99	8.95	qfq	77,454,509	692,986,075	4.53%
2025-12-26	8.57	8.68	8.45	8.60	8.56	qfq	34,615,058	296,628,598	1.30%
2025-12-25	8.42	8.53	8.37	8.49	8.45	qfq	28,053,842	237,257,578	0.83%
2025-12-24	8.23	8.46	8.22	8.42	8.38	qfq	25,963,939	217,795,296	2.06%
2025-12-23	8.27	8.36	8.21	8.25	8.21	qfq	15,744,383	130,289,392	-0.24%
2025-12-22	8.26	8.34	8.24	8.27	8.23	qfq	18,852,600	156,319,113	0.36%
2025-12-19	8.12	8.28	8.12	8.24	8.20	qfq	23,197,480	190,836,020	1.73%
2025-12-18	8.16	8.26	8.09	8.10	8.06	qfq	19,798,699	161,944,234	-0.86%
2025-12-17	8.07	8.22	7.94	8.17	8.13	qfq	21,130,172	170,596,371	1.36%
2025-12-16	8.31	8.33	8.03	8.06	8.02	qfq	23,852,897	193,633,011	-3.47%
2025-12-15	8.31	8.42	8.23	8.35	8.31	qfq	19,773,295	164,889,599	0.36%
2025-12-12	8.22	8.42	8.21	8.32	8.28	qfq	24,246,932	201,940,666	1.34%
2025-12-11	8.24	8.35	8.18	8.21	8.17	qfq	19,989,301	165,282,354	-0.36%
2025-12-10	8.19	8.27	8.14	8.24	8.20	qfq	14,654,274	120,324,958	0.24%
2025-12-09	8.31	8.31	8.19	8.22	8.18	qfq	18,888,146	155,479,745	-1.44%
2025-12-08	8.29	8.38	8.26	8.34	8.30	qfq	26,089,164	217,460,323	0.97%
2025-12-05	8.19	8.31	8.11	8.26	8.22	qfq	29,051,541	239,001,673	1.85%
2025-12-04	8.11	8.13	8.03	8.11	8.07	qfq	13,174,759	106,437,863	0.25%
2025-12-03	8.21	8.21	8.04	8.09	8.05	qfq	16,699,981	135,447,897	-1.46%
2025-12-02	8.20	8.23	8.09	8.21	8.17	qfq	15,554,723	126,890,900	-0.12%
2025-12-01	8.08	8.26	8.08	8.22	8.18	qfq	20,879,400	170,954,090	1.86%
2025-11-28	8.01	8.09	7.99	8.07	8.03	qfq	15,782,900	127,221,221	0.62%
2025-11-27	7.93	8.09	7.93	8.02	7.98	qfq	17,602,833	141,437,957	1.13%
2025-11-26	8.02	8.08	7.90	7.93	7.89	qfq	21,321,519	170,322,675	-1.61%
2025-11-25	8.13	8.18	7.99	8.06	8.02	qfq	34,136,176	276,291,969	0.12%
2025-11-24	7.90	8.11	7.80	8.05	8.01	qfq	32,037,799	254,541,586	2.42%
2025-11-21	8.31	8.45	7.85	7.86	7.83	qfq	52,072,300	418,540,396	-6.54%
2025-11-20	8.56	8.66	8.37	8.41	8.37	qfq	22,621,700	192,617,228	-0.59%
2025-11-19	8.64	8.72	8.41	8.46	8.42	qfq	28,456,520	242,583,119	-2.20%
2025-11-18	8.97	9.00	8.61	8.65	8.61	qfq	39,834,598	347,785,747	-3.57%
2025-11-17	8.86	9.14	8.86	8.97	8.93	qfq	54,395,744	489,762,442	1.70%
2025-11-14	8.83	8.97	8.72	8.82	8.78	qfq	40,362,100	357,195,633	-0.79%
2025-11-13	8.81	9.02	8.75	8.89	8.85	qfq	58,197,352	518,233,107	0.00%
2025-11-12	9.13	9.22	8.75	8.89	8.85	qfq	83,683,979	746,238,821	-2.63%
2025-11-11	8.42	9.40	8.41	9.13	9.09	qfq	146,784,516	1,326,591,775	10.53%
2025-11-10	8.22	8.30	8.18	8.26	8.22	qfq	19,436,263	160,066,592	0.73%
2025-11-07	8.18	8.27	8.12	8.20	8.16	qfq	16,110,282	132,339,974	-0.12%
2025-11-06	8.18	8.26	8.13	8.21	8.17	qfq	17,190,411	141,045,805	0.37%
2025-11-05	8.13	8.24	8.00	8.18	8.14	qfq	29,180,674	237,286,725	-0.37%
2025-11-04	8.40	8.42	8.15	8.21	8.17	qfq	21,165,078	174,802,832	-2.61%
2025-11-03	8.41	8.46	8.17	8.43	8.39	qfq	25,949,875	215,501,134	0.12%
2025-10-31	8.32	8.52	8.32	8.42	8.38	qfq	22,691,238	191,303,147	0.96%
2025-10-30	8.58	8.60	8.32	8.34	8.30	qfq	32,208,695	271,167,760	-3.02%
2025-10-29	8.57	8.62	8.49	8.60	8.56	qfq	31,277,246	267,407,808	-1.15%
2025-10-28	8.57	8.70	8.50	8.70	8.66	qfq	29,487,009	254,153,725	1.16%
2025-10-27	8.40	8.75	8.37	8.60	8.56	qfq	38,752,220	333,787,170	2.99%
2025-10-24	8.22	8.39	8.22	8.35	8.31	qfq	23,375,213	194,499,442	1.83%
2025-10-23	8.22	8.25	8.05	8.20	8.16	qfq	27,266,239	221,319,555	-0.61%
2025-10-22	8.22	8.38	8.17	8.25	8.21	qfq	21,153,680	175,182,919	-0.60%
2025-10-21	8.26	8.35	8.10	8.30	8.26	qfq	40,044,413	330,197,057	-1.43%
2025-10-20	8.38	8.51	8.35	8.42	8.38	qfq	25,368,480	213,490,673	1.69%
2025-10-17	8.60	8.76	8.27	8.28	8.24	qfq	39,993,599	338,910,038	-3.83%
2025-10-16	8.81	8.84	8.55	8.61	8.57	qfq	41,735,912	361,839,764	-2.93%
2025-10-15	9.02	9.04	8.72	8.87	8.83	qfq	46,789,877	413,074,427	-0.89%
2025-10-14	9.29	9.47	8.90	8.95	8.91	qfq	100,434,091	923,807,315	-1.86%
2025-10-13	8.42	9.15	8.36	9.12	9.08	qfq	93,685,355	833,084,616	5.19%
2025-10-10	8.61	8.71	8.46	8.67	8.63	qfq	41,588,974	358,513,823	0.93%
2025-10-09	8.29	8.77	8.28	8.59	8.55	qfq	52,507,927	452,464,991	4.76%
2025-09-30	8.19	8.30	8.17	8.20	8.16	qfq	17,936,385	147,649,595	0.12%
2025-09-29	8.13	8.25	8.01	8.19	8.15	qfq	20,229,796	164,975,582	0.99%
2025-09-26	8.29	8.38	8.08	8.11	8.07	qfq	32,381,963	265,916,789	-2.41%
2025-09-25	8.50	8.55	8.29	8.31	8.27	qfq	30,340,539	255,498,195	-3.03%
2025-09-24	8.09	8.61	8.07	8.57	8.53	qfq	42,102,443	354,519,159	5.15%
2025-09-23	8.41	8.44	7.93	8.15	8.11	qfq	39,029,988	317,592,654	-2.98%
2025-09-22	8.42	8.47	8.26	8.40	8.36	qfq	22,667,971	189,741,416	0.00%
2025-09-19	8.56	8.69	8.37	8.40	8.36	qfq	35,642,728	304,060,276	-2.10%
2025-09-18	8.72	8.92	8.48	8.58	8.54	qfq	52,270,097	455,220,535	-1.38%
2025-09-17	8.74	8.82	8.67	8.70	8.66	qfq	27,252,701	237,919,904	-0.91%
2025-09-16	8.70	8.79	8.55	8.78	8.74	qfq	26,927,743	234,342,444	1.50%
2025-09-15	8.78	8.84	8.64	8.65	8.61	qfq	26,306,415	229,441,154	-1.48%
2025-09-12	8.78	8.93	8.66	8.78	8.74	qfq	35,400,072	311,557,054	0.23%
2025-09-11	8.44	8.82	8.32	8.76	8.72	qfq	46,477,359	401,585,066	4.04%
2025-09-10	8.60	8.69	8.35	8.42	8.38	qfq	34,271,678	290,585,923	-2.32%
2025-09-09	8.85	8.85	8.56	8.62	8.58	qfq	36,134,461	313,867,728	-3.15%
2025-09-08	8.80	9.05	8.71	8.90	8.86	qfq	46,540,886	413,789,713	1.60%
2025-09-05	8.47	8.76	8.45	8.76	8.72	qfq	36,608,771	316,575,901	3.67%
2025-09-04	8.63	8.84	8.31	8.45	8.41	qfq	45,671,706	393,556,866	-2.54%
2025-09-03	8.95	9.04	8.60	8.67	8.63	qfq	48,513,894	424,572,791	-3.88%
2025-09-02	9.14	9.25	8.83	9.02	8.98	qfq	65,522,553	590,245,678	-1.20%
2025-09-01	9.20	9.37	9.06	9.13	9.09	qfq	59,242,246	541,719,654	-0.87%
2025-08-29	9.30	9.43	9.13	9.21	9.17	qfq	74,799,945	694,061,293	-0.65%
2025-08-28	8.90	9.64	8.90	9.27	9.23	qfq	141,909,116	1,328,225,183	6.80%
2025-08-27	8.90	9.08	8.65	8.68	8.64	qfq	63,624,501	566,845,459	-2.91%
2025-08-26	8.80	9.08	8.73	8.94	8.90	qfq	73,301,629	654,936,264	1.71%
2025-08-25	8.68	9.03	8.61	8.79	8.75	qfq	67,564,621	595,514,759	1.03%
2025-08-22	8.83	8.87	8.67	8.70	8.66	qfq	45,518,779	398,242,958	-1.47%
2025-08-21	9.01	9.06	8.77	8.83	8.79	qfq	57,516,780	509,681,062	-1.56%
2025-08-20	8.70	8.99	8.62	8.97	8.93	qfq	74,660,365	658,646,452	3.10%
2025-08-19	8.75	8.81	8.58	8.70	8.66	qfq	46,285,206	402,658,946	-1.14%
2025-08-18	8.62	8.83	8.53	8.80	8.76	qfq	53,246,550	463,648,701	3.29%
2025-08-15	8.23	8.69	8.23	8.52	8.48	qfq	68,013,462	580,105,573	3.65%
2025-08-14	8.56	8.60	8.22	8.22	8.18	qfq	51,047,948	427,353,362	-4.31%
2025-08-13	8.31	8.67	8.31	8.59	8.55	qfq	60,039,892	511,734,232	1.66%
2025-08-12	8.59	8.64	8.26	8.45	8.41	qfq	65,896,737	554,838,061	-2.65%
2025-08-11	8.53	8.74	8.38	8.68	8.64	qfq	47,061,371	405,302,993	-0.12%
2025-08-08	8.85	8.92	8.66	8.69	8.65	qfq	46,899,866	411,003,606	-2.14%
2025-08-07	8.93	9.00	8.72	8.88	8.84	qfq	54,937,760	485,429,421	-0.78%
2025-08-06	8.97	9.09	8.92	8.95	8.91	qfq	48,639,179	436,967,141	-1.00%
2025-08-05	9.21	9.30	8.88	9.04	9.00	qfq	74,683,064	676,529,490	-3.21%
2025-08-04	8.67	9.45	8.66	9.34	9.30	qfq	87,087,158	801,511,149	7.11%
2025-08-01	8.83	9.06	8.69	8.72	8.68	qfq	50,051,142	440,891,849	-1.25%
2025-07-31	9.00	9.21	8.77	8.83	8.79	qfq	63,585,531	569,652,338	-2.00%
2025-07-30	9.38	9.63	8.97	9.01	8.97	qfq	85,805,795	787,817,778	-2.49%
2025-07-29	8.64	9.38	8.52	9.24	9.20	qfq	117,566,977	1,068,880,817	6.82%
2025-07-28	8.23	8.77	8.22	8.65	8.61	qfq	70,415,565	601,084,143	4.72%
2025-07-25	8.41	8.50	8.23	8.26	8.22	qfq	36,444,316	302,586,188	-1.67%
2025-07-24	8.31	8.47	8.31	8.40	8.36	qfq	44,568,519	373,924,605	1.33%
2025-07-23	8.46	8.65	8.26	8.29	8.25	qfq	73,214,370	619,147,417	-2.81%
2025-07-22	8.66	8.77	8.42	8.53	8.49	qfq	88,591,511	759,558,769	-2.29%
2025-07-21	7.99	9.18	7.86	8.73	8.69	qfq	124,323,385	1,048,338,264	10.23%
2025-07-18	7.67	7.98	7.65	7.92	7.88	qfq	57,197,510	449,241,300	2.86%
2025-07-17	7.61	7.74	7.61	7.70	7.67	qfq	20,727,800	158,680,647	0.65%
2025-07-16	7.66	7.72	7.56	7.65	7.62	qfq	20,577,138	157,252,456	-0.26%
2025-07-15	7.70	7.89	7.63	7.67	7.64	qfq	29,787,471	230,511,833	-1.41%
2025-07-14	7.58	7.84	7.55	7.78	7.75	qfq	35,741,200	277,555,488	1.97%
2025-07-11	7.56	7.76	7.46	7.63	7.60	qfq	35,740,295	271,874,868	0.93%
2025-07-10	7.48	7.67	7.45	7.56	7.53	qfq	21,115,000	159,749,194	0.67%
2025-07-09	7.59	7.71	7.48	7.51	7.48	qfq	20,465,500	154,932,031	-1.44%
2025-07-08	7.47	7.63	7.47	7.62	7.59	qfq	21,570,800	163,044,291	1.74%
2025-07-07	7.40	7.54	7.40	7.49	7.46	qfq	14,078,500	105,449,317	0.94%
2025-07-04	7.60	7.60	7.35	7.42	7.39	qfq	21,576,600	161,603,801	-1.72%
2025-07-03	7.55	7.57	7.46	7.55	7.52	qfq	14,612,000	109,934,805	0.27%
2025-07-02	7.62	7.67	7.48	7.53	7.50	qfq	21,090,693	159,207,043	-1.83%
2025-07-01	7.70	7.72	7.62	7.67	7.64	qfq	21,698,565	166,242,679	-1.03%
2025-06-30	7.72	7.78	7.66	7.75	7.72	qfq	26,736,900	206,425,591	1.04%
2025-06-27	7.81	7.89	7.65	7.67	7.64	qfq	40,874,000	317,577,098	-2.79%
2025-06-26	7.50	7.93	7.46	7.89	7.86	qfq	65,065,900	501,608,943	4.37%
2025-06-25	7.28	7.63	7.25	7.56	7.53	qfq	45,481,338	340,654,264	3.14%
2025-06-24	7.15	7.34	7.11	7.33	7.30	qfq	23,911,793	173,498,350	1.81%
2025-06-23	7.13	7.23	7.03	7.20	7.17	qfq	14,973,176	107,371,428	1.55%
2025-06-20	7.11	7.25	7.07	7.09	7.06	qfq	14,490,800	103,573,690	-0.42%
2025-06-19	7.21	7.34	7.11	7.12	7.09	qfq	19,613,725	141,405,521	-1.93%
2025-06-18	7.18	7.26	7.06	7.26	7.23	qfq	18,751,983	134,196,417	1.26%
2025-06-17	7.16	7.22	7.11	7.17	7.14	qfq	17,286,583	123,548,981	-1.51%
2025-06-16	7.14	7.29	7.04	7.28	7.25	qfq	32,656,000	235,236,199	3.41%
2025-06-13	6.96	7.21	6.93	7.04	7.01	qfq	29,212,400	207,317,112	0.86%
2025-06-12	6.94	7.02	6.86	6.98	6.95	qfq	14,402,100	99,819,326	0.14%
2025-06-11	6.83	6.99	6.83	6.97	6.94	qfq	12,469,547	86,389,111	2.05%
2025-06-10	6.97	6.97	6.78	6.83	6.80	qfq	12,234,500	83,873,946	-1.73%
2025-06-09	6.89	6.97	6.86	6.95	6.92	qfq	8,769,600	60,883,186	0.87%
2025-06-06	6.92	7.06	6.86	6.89	6.86	qfq	11,855,300	82,178,930	-0.29%
2025-06-05	6.89	6.92	6.82	6.91	6.88	qfq	9,082,568	62,484,401	0.14%
2025-06-04	6.89	6.91	6.86	6.90	6.87	qfq	7,312,700	50,326,210	0.58%
2025-06-03	6.77	6.91	6.76	6.86	6.83	qfq	8,202,168	56,203,210	0.29%
2025-05-30	7.00	7.00	6.80	6.84	6.81	qfq	12,507,700	85,939,886	-2.29%
2025-05-29	6.96	7.03	6.91	7.00	6.97	qfq	12,617,000	88,290,930	1.60%
2025-05-28	6.96	7.01	6.88	6.89	6.86	qfq	9,888,500	68,631,062	-0.72%
2025-05-27	6.96	7.01	6.87	6.94	6.91	qfq	9,441,700	65,393,778	-1.28%
2025-05-26	6.92	7.06	6.92	7.03	6.95	qfq	9,548,800	66,944,222	1.01%
2025-05-23	7.10	7.18	6.96	6.96	6.88	qfq	13,915,100	98,422,899	-2.25%
2025-05-22	7.24	7.31	7.11	7.12	7.04	qfq	11,598,800	83,430,269	-1.52%
2025-05-21	7.32	7.33	7.20	7.23	7.15	qfq	12,570,084	91,127,300	-1.77%
2025-05-20	7.29	7.36	7.22	7.36	7.28	qfq	14,668,800	106,967,667	0.68%
2025-05-19	7.30	7.35	7.18	7.31	7.23	qfq	13,271,100	96,515,531	0.55%
2025-05-16	7.27	7.44	7.24	7.27	7.19	qfq	16,701,600	122,522,432	-0.14%
2025-05-15	7.36	7.40	7.26	7.28	7.20	qfq	17,480,551	128,257,911	-0.68%
2025-05-14	7.39	7.41	7.29	7.33	7.25	qfq	17,537,129	128,591,729	-0.68%
2025-05-13	7.52	7.58	7.35	7.38	7.30	qfq	27,221,700	202,318,098	-1.86%
2025-05-12	7.38	7.69	7.30	7.52	7.43	qfq	44,279,829	332,333,486	-0.27%
2025-05-09	7.26	7.60	7.25	7.54	7.45	qfq	61,040,929	452,679,759	5.31%
2025-05-08	6.98	7.17	6.95	7.16	7.08	qfq	20,933,829	148,965,188	2.29%
2025-05-07	7.08	7.10	6.93	7.00	6.92	qfq	15,641,900	109,781,354	-0.14%
2025-05-06	6.83	7.01	6.83	7.01	6.93	qfq	18,559,329	129,242,158	3.39%
2025-04-30	6.74	6.84	6.72	6.78	6.70	qfq	12,411,129	84,179,608	0.59%
2025-04-29	6.82	6.90	6.70	6.74	6.66	qfq	15,694,976	106,368,902	-1.46%
2025-04-28	6.83	6.92	6.73	6.84	6.76	qfq	10,175,800	69,399,749	0.44%
2025-04-25	6.84	6.92	6.80	6.81	6.73	qfq	10,982,647	75,210,067	-0.29%
2025-04-24	6.94	6.94	6.78	6.83	6.75	qfq	13,799,653	94,473,871	-1.30%
2025-04-23	7.02	7.02	6.77	6.92	6.84	qfq	33,153,000	228,196,329	-2.67%
2025-04-22	7.07	7.17	7.06	7.11	7.03	qfq	15,781,553	112,142,694	0.00%
2025-04-21	6.78	7.15	6.76	7.11	7.03	qfq	19,771,700	138,789,049	4.10%
2025-04-18	6.86	6.90	6.75	6.83	6.75	qfq	11,118,300	75,809,278	-1.30%
2025-04-17	6.80	6.95	6.70	6.92	6.84	qfq	13,754,500	94,831,672	1.47%
2025-04-16	7.02	7.07	6.77	6.82	6.74	qfq	25,577,900	176,115,836	-4.08%
2025-04-15	6.93	7.23	6.93	7.11	7.03	qfq	35,304,462	250,623,515	4.41%
2025-04-14	6.81	6.89	6.76	6.81	6.73	qfq	16,158,600	110,255,615	1.34%
2025-04-11	6.55	6.84	6.52	6.72	6.64	qfq	19,872,343	133,847,577	1.66%
2025-04-10	6.61	6.84	6.60	6.61	6.53	qfq	25,522,019	171,183,176	0.92%
2025-04-09	6.20	6.61	5.82	6.55	6.48	qfq	29,308,596	183,121,564	4.63%
2025-04-08	6.22	6.47	6.12	6.26	6.19	qfq	25,775,023	162,319,182	2.79%
2025-04-07	6.96	7.02	5.98	6.09	6.02	qfq	44,184,250	286,368,915	-18.47%
2025-04-03	7.41	7.72	7.37	7.47	7.38	qfq	24,270,070	183,846,109	-0.93%
2025-04-02	7.65	7.74	7.52	7.54	7.45	qfq	22,875,357	174,332,632	-1.95%
2025-04-01	7.70	7.76	7.61	7.69	7.60	qfq	29,477,738	226,706,505	0.39%
2025-03-31	7.41	7.75	7.31	7.66	7.57	qfq	33,715,938	256,180,967	2.82%
2025-03-28	7.66	7.73	7.45	7.45	7.37	qfq	20,095,036	151,939,913	-3.12%
2025-03-27	7.53	7.74	7.34	7.69	7.60	qfq	29,631,800	225,102,181	1.59%
2025-03-26	7.43	7.69	7.42	7.57	7.48	qfq	21,728,700	165,376,720	1.20%
2025-03-25	7.35	7.57	7.29	7.48	7.39	qfq	21,870,421	163,555,468	1.77%
2025-03-24	7.55	7.60	7.17	7.35	7.27	qfq	30,062,628	221,661,413	-3.54%
2025-03-21	7.71	7.89	7.59	7.62	7.53	qfq	34,940,413	270,621,106	-1.80%
2025-03-20	7.67	7.87	7.60	7.76	7.67	qfq	31,095,104	241,101,553	0.78%
2025-03-19	7.68	7.75	7.58	7.70	7.61	qfq	27,526,258	211,532,128	0.52%
2025-03-18	7.53	7.71	7.51	7.66	7.57	qfq	27,467,878	209,357,166	1.73%
2025-03-17	7.53	7.60	7.49	7.53	7.44	qfq	16,829,500	127,013,039	0.13%
2025-03-14	7.40	7.57	7.31	7.52	7.43	qfq	21,557,790	160,947,045	1.21%
2025-03-13	7.57	7.58	7.31	7.43	7.35	qfq	21,260,400	157,290,992	-1.72%
2025-03-12	7.48	7.64	7.48	7.56	7.47	qfq	28,620,700	216,742,408	1.20%
2025-03-11	7.31	7.48	7.30	7.47	7.38	qfq	16,075,400	119,074,883	0.54%
2025-03-10	7.48	7.49	7.34	7.43	7.35	qfq	15,760,011	116,868,714	-0.67%
2025-03-07	7.39	7.53	7.37	7.48	7.39	qfq	23,776,700	177,161,730	0.67%
2025-03-06	7.31	7.53	7.26	7.43	7.35	qfq	25,252,000	187,064,783	1.92%
2025-03-05	7.29	7.32	7.17	7.29	7.21	qfq	12,097,501	87,664,489	-0.14%
2025-03-04	7.16	7.32	7.11	7.30	7.22	qfq	13,845,547	100,230,067	1.39%
2025-03-03	7.18	7.34	7.09	7.20	7.12	qfq	16,602,427	120,276,515	0.28%
2025-02-28	7.35	7.41	7.13	7.18	7.10	qfq	22,945,712	166,346,190	-3.23%
2025-02-27	7.50	7.54	7.27	7.42	7.34	qfq	23,308,800	172,176,459	-1.72%
2025-02-26	7.44	7.58	7.38	7.55	7.46	qfq	28,035,727	210,525,511	1.75%
2025-02-25	7.41	7.61	7.35	7.42	7.34	qfq	30,333,770	225,853,200	-1.20%
2025-02-24	7.21	7.60	7.18	7.51	7.42	qfq	49,271,425	365,763,990	4.31%
2025-02-21	7.17	7.22	7.14	7.20	7.12	qfq	20,183,348	144,929,843	0.00%
2025-02-20	7.06	7.22	7.01	7.20	7.12	qfq	23,026,000	164,841,361	2.13%
2025-02-19	6.88	7.06	6.88	7.05	6.97	qfq	13,652,746	95,619,002	2.47%
2025-02-18	7.11	7.11	6.85	6.88	6.80	qfq	16,666,246	116,185,451	-3.23%
2025-02-17	7.04	7.16	7.01	7.11	7.03	qfq	16,603,422	117,559,191	1.28%
2025-02-14	7.04	7.10	6.95	7.02	6.94	qfq	14,001,700	98,376,696	-0.28%
2025-02-13	7.20	7.21	7.03	7.04	6.96	qfq	20,804,443	148,062,078	-2.22%
2025-02-12	7.18	7.24	7.15	7.20	7.12	qfq	17,483,465	125,795,794	0.00%
2025-02-11	7.28	7.29	7.15	7.20	7.12	qfq	16,187,800	116,647,925	-1.10%
2025-02-10	7.21	7.28	7.13	7.28	7.20	qfq	17,559,729	126,824,971	0.55%
2025-02-07	7.08	7.26	7.05	7.24	7.16	qfq	22,698,965	163,117,594	2.26%
2025-02-06	6.87	7.08	6.83	7.08	7.00	qfq	17,059,758	119,414,193	2.46%
2025-02-05	6.94	6.98	6.88	6.91	6.83	qfq	10,509,500	72,800,088	0.88%
2025-01-27	7.10	7.18	6.84	6.85	6.77	qfq	18,069,105	126,213,245	-4.20%
2025-01-24	7.03	7.16	6.98	7.15	7.07	qfq	20,871,233	148,001,060	2.00%
2025-01-23	6.92	7.21	6.92	7.01	6.93	qfq	22,813,400	160,608,982	2.34%
2025-01-22	6.89	6.92	6.81	6.85	6.77	qfq	8,654,500	59,315,657	-1.44%
2025-01-21	7.04	7.05	6.85	6.95	6.87	qfq	10,978,800	76,135,551	-0.71%
2025-01-20	7.01	7.05	6.94	7.00	6.92	qfq	12,059,900	84,413,102	1.30%
2025-01-17	6.90	6.99	6.80	6.91	6.83	qfq	10,646,032	73,433,120	-0.14%
2025-01-16	6.96	7.08	6.87	6.92	6.84	qfq	13,794,300	96,118,439	-0.14%
2025-01-15	7.00	7.08	6.90	6.93	6.85	qfq	12,569,200	87,507,947	-1.42%
2025-01-14	6.66	7.05	6.63	7.03	6.95	qfq	20,783,332	143,370,802	5.87%
2025-01-13	6.50	6.66	6.40	6.64	6.56	qfq	10,289,200	67,472,125	1.53%
2025-01-10	6.76	6.86	6.54	6.54	6.47	qfq	12,223,400	81,967,822	-2.97%
2025-01-09	6.56	6.83	6.56	6.74	6.66	qfq	15,856,932	106,997,543	1.66%
2025-01-08	6.67	6.72	6.38	6.63	6.55	qfq	19,468,997	127,851,034	-1.63%
2025-01-07	6.61	6.74	6.50	6.74	6.66	qfq	13,465,100	89,234,106	2.12%
2025-01-06	6.74	6.84	6.53	6.60	6.52	qfq	15,260,500	101,174,642	-1.49%
2025-01-03	6.95	6.99	6.68	6.70	6.62	qfq	21,601,200	147,373,550	-3.04%
2025-01-02	7.30	7.30	6.86	6.91	6.83	qfq	23,627,698	167,229,236	-5.34%
2024-12-31	7.72	7.74	7.24	7.30	7.22	qfq	24,718,601	183,991,235	-5.32%
2024-12-30	7.76	7.86	7.56	7.71	7.62	qfq	19,077,186	147,220,161	-0.52%
2024-12-27	7.66	7.93	7.59	7.75	7.66	qfq	29,056,201	226,053,512	1.44%
2024-12-26	7.30	7.73	7.30	7.64	7.55	qfq	34,273,168	260,170,921	4.66%
2024-12-25	7.93	7.93	7.26	7.30	7.22	qfq	42,082,770	315,678,380	-7.83%
2024-12-24	7.87	8.08	7.69	7.92	7.83	qfq	40,071,138	315,182,059	0.89%
2024-12-23	7.88	8.13	7.77	7.85	7.76	qfq	47,697,751	378,721,732	0.13%
2024-12-20	7.80	7.99	7.75	7.84	7.75	qfq	34,796,765	273,210,006	-0.63%
2024-12-19	7.55	7.93	7.52	7.89	7.80	qfq	47,811,733	371,823,628	2.87%
2024-12-18	7.68	7.85	7.56	7.67	7.58	qfq	43,729,474	337,215,779	-0.52%
2024-12-17	7.76	8.43	7.68	7.71	7.62	qfq	75,888,502	606,619,211	2.94%
2024-12-16	7.62	7.68	7.44	7.49	7.40	qfq	24,869,294	187,726,144	-1.32%
2024-12-13	7.90	7.91	7.56	7.59	7.50	qfq	48,938,598	376,012,890	-4.41%
2024-12-12	8.04	8.17	7.82	7.94	7.85	qfq	63,402,657	507,040,040	-1.12%
2024-12-11	7.75	8.03	7.60	8.03	7.94	qfq	67,411,496	528,961,950	4.83%
2024-12-10	7.70	7.84	7.54	7.66	7.57	qfq	58,329,678	449,465,095	1.73%
2024-12-09	7.46	7.53	7.33	7.53	7.44	qfq	23,089,548	172,093,439	0.80%
2024-12-06	7.46	7.54	7.30	7.47	7.38	qfq	21,516,600	160,049,490	0.00%
2024-12-05	7.30	7.52	7.28	7.47	7.38	qfq	16,974,400	126,123,614	1.91%
2024-12-04	7.44	7.53	7.27	7.33	7.25	qfq	20,265,400	150,385,640	-1.74%
2024-12-03	7.52	7.52	7.37	7.46	7.37	qfq	17,976,900	133,744,195	-0.53%
2024-12-02	7.37	7.52	7.35	7.50	7.41	qfq	21,999,484	164,115,526	1.76%
2024-11-29	7.29	7.43	7.15	7.37	7.29	qfq	17,821,225	130,306,630	0.96%
2024-11-28	7.31	7.41	7.27	7.30	7.22	qfq	15,327,600	112,743,478	-0.68%
2024-11-27	7.16	7.35	7.02	7.35	7.27	qfq	16,879,597	121,002,486	2.08%
2024-11-26	7.40	7.43	7.18	7.20	7.12	qfq	17,938,872	130,792,392	-3.23%
2024-11-25	7.48	7.55	7.26	7.44	7.36	qfq	26,495,273	195,956,827	0.13%
2024-11-22	7.60	7.67	7.37	7.43	7.35	qfq	31,773,644	238,563,889	-2.49%
2024-11-21	7.45	7.74	7.34	7.62	7.53	qfq	36,604,546	276,499,469	2.14%
2024-11-20	7.26	7.46	7.23	7.46	7.37	qfq	22,042,233	162,366,725	2.75%
2024-11-19	7.02	7.26	6.99	7.26	7.18	qfq	19,548,500	138,991,583	4.16%
2024-11-18	7.15	7.21	6.92	6.97	6.89	qfq	18,924,500	132,713,820	-1.69%
2024-11-15	7.19	7.33	7.09	7.09	7.01	qfq	16,951,284	122,128,686	-1.66%
2024-11-14	7.49	7.52	7.19	7.21	7.13	qfq	20,075,420	146,951,337	-3.87%
2024-11-13	7.49	7.60	7.29	7.50	7.41	qfq	22,373,578	166,425,118	-0.66%
2024-11-12	7.90	7.95	7.46	7.55	7.46	qfq	41,685,216	319,132,689	-3.70%
2024-11-11	7.54	7.85	7.54	7.84	7.75	qfq	39,902,400	309,707,085	3.57%
2024-11-08	7.55	7.75	7.52	7.57	7.48	qfq	42,610,800	325,468,488	0.93%
2024-11-07	7.28	7.52	7.26	7.50	7.41	qfq	33,561,700	249,833,037	2.46%
2024-11-06	7.31	7.44	7.25	7.32	7.24	qfq	32,242,128	237,032,370	0.83%
2024-11-05	7.04	7.27	7.00	7.26	7.18	qfq	27,783,186	199,344,163	3.13%
2024-11-04	6.79	7.04	6.79	7.04	6.96	qfq	14,644,800	101,746,349	3.23%
2024-11-01	7.15	7.24	6.80	6.82	6.74	qfq	31,275,527	217,825,453	-5.67%
2024-10-31	7.15	7.28	7.12	7.23	7.15	qfq	19,457,200	140,385,787	1.12%
2024-10-30	7.09	7.22	7.06	7.15	7.07	qfq	18,419,411	131,429,261	0.42%
2024-10-29	7.41	7.44	7.08	7.12	7.04	qfq	42,156,300	304,263,532	-4.81%
2024-10-28	7.45	7.53	7.33	7.48	7.39	qfq	32,874,153	244,648,040	2.19%
2024-10-25	7.24	7.43	7.19	7.32	7.24	qfq	31,249,610	227,952,781	0.27%
2024-10-24	7.06	7.34	7.05	7.30	7.22	qfq	37,634,150	271,436,732	3.69%
2024-10-23	7.00	7.13	6.94	7.04	6.96	qfq	23,248,500	163,761,507	0.14%
2024-10-22	6.96	7.05	6.92	7.03	6.95	qfq	20,375,400	142,198,823	1.30%
2024-10-21	6.85	7.10	6.84	6.94	6.86	qfq	28,657,397	199,928,762	2.81%
2024-10-18	6.45	6.92	6.44	6.75	6.67	qfq	24,984,274	167,223,820	4.17%
2024-10-17	6.56	6.68	6.47	6.48	6.41	qfq	14,334,646	94,290,302	-0.46%
2024-10-16	6.45	6.64	6.41	6.51	6.44	qfq	12,478,177	81,429,609	-0.46%
2024-10-15	6.60	6.80	6.54	6.54	6.47	qfq	19,705,101	131,346,146	-2.24%
2024-10-14	6.49	6.70	6.40	6.69	6.61	qfq	18,288,718	120,014,345	3.40%
2024-10-11	6.85	6.85	6.38	6.47	6.40	qfq	20,213,888	132,942,522	-5.82%
2024-10-10	6.90	7.13	6.79	6.87	6.79	qfq	24,655,522	171,512,456	0.59%
2024-10-09	7.35	7.44	6.82	6.83	6.75	qfq	43,989,501	314,793,604	-10.84%
2024-10-08	8.03	8.10	7.08	7.66	7.57	qfq	68,884,206	522,146,575	12.48%
2024-09-30	6.33	6.94	6.22	6.81	6.73	qfq	43,291,668	284,545,088	12.56%
2024-09-27	5.89	6.16	5.85	6.05	5.98	qfq	19,015,749	113,824,130	4.49%
2024-09-26	5.64	5.80	5.62	5.79	5.72	qfq	10,733,200	61,282,474	2.66%
2024-09-25	5.68	5.79	5.64	5.64	5.58	qfq	11,797,500	67,420,371	0.18%
2024-09-24	5.46	5.63	5.42	5.63	5.57	qfq	9,923,000	55,135,541	3.87%
2024-09-23	5.38	5.44	5.34	5.42	5.36	qfq	4,096,900	22,138,371	0.74%
2024-09-20	5.47	5.48	5.34	5.38	5.32	qfq	5,787,800	31,251,477	-1.65%
2024-09-19	5.40	5.53	5.33	5.47	5.41	qfq	6,316,100	34,439,175	1.86%
2024-09-18	5.45	5.50	5.25	5.37	5.31	qfq	6,056,400	32,494,975	-1.47%
2024-09-13	5.53	5.56	5.44	5.45	5.39	qfq	5,873,400	32,237,882	-1.62%
2024-09-12	5.59	5.64	5.53	5.54	5.48	qfq	5,959,473	33,287,409	-0.36%
2024-09-11	5.63	5.64	5.51	5.56	5.50	qfq	6,016,400	33,476,485	-0.71%
2024-09-10	5.59	5.62	5.48	5.60	5.54	qfq	7,966,291	44,213,219	0.72%
2024-09-09	5.46	5.63	5.45	5.56	5.50	qfq	8,808,598	49,040,930	1.46%
2024-09-06	5.58	5.62	5.48	5.48	5.42	qfq	6,421,400	35,483,875	-1.97%
2024-09-05	5.60	5.63	5.54	5.59	5.53	qfq	9,532,400	53,160,862	-0.36%
2024-09-04	5.49	5.70	5.46	5.61	5.55	qfq	13,055,200	73,021,254	1.63%
2024-09-03	5.47	5.57	5.47	5.52	5.46	qfq	5,071,120	27,952,721	0.55%
2024-09-02	5.53	5.60	5.46	5.49	5.43	qfq	8,141,620	45,040,296	-0.72%
2024-08-30	5.41	5.62	5.40	5.53	5.47	qfq	12,333,300	68,351,903	3.36%
2024-08-29	5.15	5.38	5.14	5.35	5.29	qfq	7,082,500	37,549,849	3.28%
2024-08-28	5.14	5.23	5.12	5.18	5.12	qfq	3,669,774	18,989,170	0.58%
2024-08-27	5.29	5.29	5.13	5.15	5.09	qfq	5,827,574	30,128,217	-2.28%
2024-08-26	5.13	5.30	5.13	5.27	5.21	qfq	4,763,700	25,011,308	2.53%
2024-08-23	5.18	5.22	5.09	5.14	5.08	qfq	5,340,401	27,485,504	-0.77%
2024-08-22	5.33	5.38	5.18	5.18	5.12	qfq	7,493,784	39,360,749	-3.18%
2024-08-21	5.35	5.43	5.33	5.35	5.29	qfq	5,155,955	27,714,317	-0.74%
2024-08-20	5.52	5.53	5.36	5.39	5.33	qfq	8,935,758	48,413,419	-2.18%
2024-08-19	5.58	5.62	5.46	5.51	5.45	qfq	13,453,835	74,283,872	-1.96%
2024-08-16	5.45	5.72	5.41	5.62	5.56	qfq	19,732,200	110,511,676	3.31%
2024-08-15	5.35	5.51	5.30	5.44	5.38	qfq	7,926,300	43,020,242	1.49%
2024-08-14	5.39	5.44	5.33	5.36	5.30	qfq	4,872,400	26,205,368	-0.92%
2024-08-13	5.37	5.42	5.25	5.41	5.35	qfq	6,087,355	32,588,565	0.74%
2024-08-12	5.41	5.49	5.33	5.37	5.31	qfq	7,508,300	40,556,365	-0.37%
2024-08-09	5.40	5.46	5.36	5.39	5.33	qfq	4,621,500	24,982,459	-0.19%
2024-08-08	5.38	5.44	5.30	5.40	5.34	qfq	5,350,500	28,696,585	-0.55%
2024-08-07	5.44	5.48	5.39	5.43	5.37	qfq	4,812,012	26,175,880	-0.18%
2024-08-06	5.38	5.52	5.37	5.44	5.38	qfq	6,772,500	36,825,407	1.87%
2024-08-05	5.48	5.56	5.33	5.34	5.28	qfq	6,877,100	37,394,140	-3.26%
2024-08-02	5.57	5.63	5.50	5.52	5.46	qfq	6,312,800	35,166,202	-1.25%
2024-08-01	5.63	5.65	5.57	5.59	5.53	qfq	7,114,600	39,883,114	-0.53%
2024-07-31	5.39	5.62	5.36	5.62	5.56	qfq	9,883,209	54,590,265	4.46%
2024-07-30	5.36	5.42	5.33	5.38	5.32	qfq	4,935,000	26,567,714	0.00%
2024-07-29	5.37	5.42	5.32	5.38	5.32	qfq	5,612,300	30,175,076	0.56%
2024-07-26	5.22	5.37	5.22	5.35	5.29	qfq	6,956,547	37,037,321	2.29%
2024-07-25	5.13	5.31	5.13	5.23	5.17	qfq	5,760,400	30,102,917	1.36%
2024-07-24	5.21	5.30	5.13	5.16	5.10	qfq	5,893,800	30,632,076	-0.58%
2024-07-23	5.32	5.37	5.18	5.19	5.13	qfq	6,768,400	35,848,936	-2.08%
2024-07-22	5.26	5.31	5.24	5.30	5.24	qfq	6,140,781	32,426,918	0.76%
2024-07-19	5.33	5.34	5.17	5.26	5.20	qfq	8,323,700	43,782,339	0.19%
2024-07-18	5.18	5.25	5.09	5.25	5.19	qfq	6,481,600	33,500,005	0.96%
2024-07-17	5.28	5.31	5.19	5.20	5.14	qfq	5,221,663	27,325,644	-1.70%
2024-07-16	5.30	5.33	5.22	5.29	5.23	qfq	4,524,900	23,875,366	-0.19%
2024-07-15	5.46	5.46	5.28	5.30	5.24	qfq	5,852,600	31,211,221	-2.57%
2024-07-12	5.49	5.54	5.41	5.44	5.38	qfq	6,441,500	35,161,528	-1.27%
2024-07-11	5.37	5.52	5.34	5.51	5.45	qfq	8,691,263	47,276,708	4.95%
2024-07-10	5.27	5.36	5.23	5.25	5.19	qfq	5,931,000	31,379,523	-0.76%
2024-07-09	5.20	5.34	5.05	5.29	5.23	qfq	10,017,800	52,074,063	1.73%
2024-07-08	5.39	5.41	5.17	5.20	5.14	qfq	8,008,300	42,018,726	-3.70%
2024-07-05	5.30	5.42	5.24	5.40	5.34	qfq	5,974,663	31,922,733	1.89%
2024-07-04	5.52	5.54	5.27	5.30	5.24	qfq	9,648,700	51,866,183	-3.99%
2024-07-03	5.55	5.58	5.47	5.52	5.46	qfq	5,513,402	30,459,430	-0.90%
2024-07-02	5.61	5.63	5.55	5.57	5.51	qfq	5,768,600	32,217,436	-0.89%
2024-07-01	5.62	5.66	5.50	5.62	5.56	qfq	6,797,000	37,869,131	0.36%
2024-06-28	5.53	5.71	5.51	5.60	5.54	qfq	7,505,591	42,337,667	1.27%
2024-06-27	5.70	5.73	5.52	5.53	5.47	qfq	8,729,400	49,033,085	-3.32%
2024-06-26	5.55	5.73	5.48	5.72	5.65	qfq	7,622,200	42,757,317	3.06%
2024-06-25	5.60	5.64	5.48	5.55	5.49	qfq	8,143,100	45,348,669	-0.36%
2024-06-24	5.77	5.80	5.57	5.57	5.51	qfq	10,718,100	60,596,948	-4.62%
2024-06-21	5.85	5.92	5.74	5.84	5.77	qfq	6,878,800	40,223,433	0.00%
2024-06-20	6.10	6.11	5.84	5.84	5.77	qfq	10,582,100	62,865,867	-4.11%
2024-06-19	6.17	6.18	6.04	6.09	6.02	qfq	8,180,200	49,873,157	-0.81%
2024-06-18	5.94	6.15	5.94	6.14	6.07	qfq	11,120,200	67,811,921	2.85%
2024-06-17	5.92	6.01	5.90	5.97	5.90	qfq	6,516,300	38,949,944	0.17%
2024-06-14	5.98	6.02	5.88	5.96	5.89	qfq	9,598,419	57,099,489	-1.00%
2024-06-13	5.99	6.18	5.92	6.02	5.95	qfq	14,493,808	87,589,984	0.33%
2024-06-12	5.95	6.01	5.91	6.00	5.93	qfq	9,193,700	54,919,364	0.33%
2024-06-11	5.85	5.98	5.74	5.98	5.91	qfq	10,345,719	60,739,572	1.53%
2024-06-07	5.71	5.90	5.70	5.89	5.82	qfq	13,554,677	78,473,681	4.80%
2024-06-06	5.88	5.95	5.60	5.62	5.56	qfq	16,089,841	91,900,394	-4.91%
2024-06-05	5.86	5.98	5.82	5.91	5.84	qfq	12,289,100	72,742,481	0.00%
2024-06-04	5.91	5.98	5.74	5.91	5.84	qfq	17,347,811	101,337,051	-1.34%
2024-06-03	6.30	6.37	5.93	5.99	5.92	qfq	30,388,965	184,650,295	-5.52%
2024-05-31	6.27	6.38	6.25	6.34	6.27	qfq	14,376,100	90,758,287	1.44%
2024-05-30	6.28	6.43	6.23	6.25	6.18	qfq	16,675,955	105,140,554	-1.26%
2024-05-29	6.22	6.47	6.22	6.33	6.26	qfq	17,240,070	109,595,352	0.80%
2024-05-28	6.27	6.36	6.19	6.28	6.18	qfq	16,027,815	100,549,166	-1.41%
2024-05-27	6.39	6.42	6.16	6.37	6.27	qfq	25,315,300	158,579,980	-1.39%
2024-05-24	6.73	6.88	6.42	6.46	6.36	qfq	42,931,224	284,167,469	-4.01%
2024-05-23	6.61	6.91	6.52	6.73	6.62	qfq	49,825,461	336,013,353	1.82%
2024-05-22	6.48	6.66	6.42	6.61	6.50	qfq	20,486,500	134,789,283	2.01%
2024-05-21	6.58	6.71	6.44	6.48	6.38	qfq	17,242,300	112,650,389	-1.07%
2024-05-20	6.57	6.65	6.50	6.55	6.44	qfq	17,895,016	117,517,380	-0.46%
2024-05-17	6.26	6.58	6.26	6.58	6.47	qfq	29,066,133	187,580,703	5.62%
2024-05-16	6.20	6.37	6.18	6.23	6.13	qfq	11,527,523	72,159,311	0.65%
2024-05-15	6.28	6.31	6.16	6.19	6.09	qfq	9,823,200	61,097,943	-1.28%
2024-05-14	6.29	6.38	6.22	6.27	6.17	qfq	10,028,024	63,023,567	0.48%
2024-05-13	6.42	6.46	6.20	6.24	6.14	qfq	18,981,500	119,275,643	-3.55%
2024-05-10	6.67	6.69	6.46	6.47	6.37	qfq	20,737,200	135,290,943	-3.29%
2024-05-09	6.54	6.78	6.50	6.69	6.58	qfq	30,211,226	201,826,181	2.29%
2024-05-08	6.70	6.74	6.47	6.54	6.44	qfq	33,671,178	220,632,105	-3.40%
2024-05-07	6.28	6.84	6.23	6.77	6.66	qfq	48,992,082	322,818,981	7.97%
2024-05-06	6.27	6.37	6.27	6.27	6.17	qfq	14,534,433	91,799,449	1.13%
2024-04-30	6.37	6.41	6.19	6.20	6.10	qfq	19,381,976	121,354,629	-4.32%
2024-04-29	6.18	6.49	6.16	6.48	6.38	qfq	23,290,634	147,286,733	5.02%
2024-04-26	5.76	6.22	5.76	6.17	6.07	qfq	23,865,164	144,363,324	6.56%
2024-04-25	5.75	5.88	5.72	5.79	5.70	qfq	9,880,900	57,434,656	-0.17%
2024-04-24	5.78	5.86	5.66	5.80	5.71	qfq	14,614,351	84,093,144	-1.36%
2024-04-23	5.79	5.92	5.79	5.88	5.79	qfq	10,035,000	58,730,062	1.55%
2024-04-22	5.76	5.90	5.65	5.79	5.70	qfq	8,250,751	47,767,639	-0.52%
2024-04-19	5.76	5.88	5.73	5.82	5.73	qfq	9,853,538	57,083,516	0.34%
2024-04-18	5.82	5.94	5.71	5.80	5.71	qfq	11,250,220	65,673,446	-0.34%
2024-04-17	5.50	5.82	5.50	5.82	5.73	qfq	15,605,744	89,111,724	6.59%
2024-04-16	5.80	5.86	5.38	5.46	5.37	qfq	17,488,500	97,101,075	-6.67%
2024-04-15	6.07	6.13	5.71	5.85	5.76	qfq	18,297,509	107,521,173	-3.47%
2024-04-12	6.15	6.25	6.04	6.06	5.96	qfq	9,692,848	59,526,941	-1.78%
2024-04-11	6.04	6.27	6.01	6.17	6.07	qfq	9,999,759	62,003,789	0.65%
2024-04-10	6.23	6.29	6.05	6.13	6.03	qfq	11,777,100	72,445,063	-2.23%
2024-04-09	6.19	6.36	6.19	6.27	6.17	qfq	12,022,155	75,406,807	0.80%
2024-04-08	6.41	6.41	6.21	6.22	6.12	qfq	13,063,259	82,318,859	-2.66%
2024-04-03	6.51	6.52	6.32	6.39	6.29	qfq	14,770,853	94,369,178	-1.84%
2024-04-02	6.58	6.63	6.45	6.51	6.41	qfq	22,055,278	143,478,215	-1.06%
2024-04-01	6.15	6.59	6.15	6.58	6.47	qfq	34,862,075	224,832,517	5.79%
2024-03-29	5.98	6.54	5.97	6.22	6.12	qfq	27,458,412	171,437,558	4.71%
2024-03-28	5.74	6.01	5.74	5.94	5.84	qfq	9,659,011	57,252,318	3.30%
2024-03-27	6.01	6.04	5.73	5.75	5.66	qfq	11,277,399	66,372,003	-4.49%
2024-03-26	6.02	6.09	5.93	6.02	5.92	qfq	10,245,469	61,646,122	0.17%
2024-03-25	6.20	6.22	6.01	6.01	5.91	qfq	11,740,323	71,755,994	-3.69%
2024-03-22	6.30	6.34	6.17	6.24	6.14	qfq	10,065,600	62,841,884	-1.42%
2024-03-21	6.34	6.39	6.23	6.33	6.23	qfq	9,862,376	62,260,068	-0.31%
2024-03-20	6.30	6.38	6.28	6.35	6.25	qfq	8,132,662	51,509,223	0.63%
2024-03-19	6.38	6.39	6.30	6.31	6.21	qfq	9,460,821	59,997,814	-1.25%
2024-03-18	6.30	6.39	6.28	6.39	6.29	qfq	11,924,900	75,603,572	1.43%
2024-03-15	6.21	6.31	6.13	6.30	6.20	qfq	9,427,100	58,703,804	1.94%
2024-03-14	6.26	6.29	6.12	6.18	6.08	qfq	9,119,498	56,690,748	-1.12%
2024-03-13	6.24	6.30	6.18	6.25	6.15	qfq	9,335,013	58,196,861	0.16%
2024-03-12	6.24	6.26	6.17	6.24	6.14	qfq	9,859,123	61,263,669	0.48%
2024-03-11	6.11	6.21	6.08	6.21	6.11	qfq	10,198,157	62,799,717	1.97%
2024-03-08	6.03	6.11	5.99	6.09	5.99	qfq	7,547,682	45,705,891	1.00%
2024-03-07	6.11	6.17	6.02	6.03	5.93	qfq	8,437,600	51,470,141	-0.99%
2024-03-06	6.01	6.16	5.97	6.09	5.99	qfq	9,661,304	58,705,926	0.83%
2024-03-05	6.16	6.16	6.00	6.04	5.94	qfq	9,731,300	58,923,229	-1.95%
2024-03-04	6.15	6.24	6.07	6.16	6.06	qfq	9,345,400	57,261,745	-0.32%
2024-03-01	6.10	6.20	6.05	6.18	6.08	qfq	10,314,900	63,364,495	1.15%
2024-02-29	5.79	6.12	5.75	6.11	6.01	qfq	12,199,447	73,452,700	4.62%
2024-02-28	6.15	6.39	5.84	5.84	5.75	qfq	20,876,187	127,820,280	-5.50%
2024-02-27	6.03	6.18	5.97	6.18	6.08	qfq	10,846,871	66,252,130	2.49%
2024-02-26	5.96	6.14	5.92	6.03	5.93	qfq	13,594,288	81,839,396	1.52%
2024-02-23	5.82	5.96	5.77	5.94	5.84	qfq	11,617,951	68,130,413	2.06%
2024-02-22	5.69	5.85	5.69	5.82	5.73	qfq	9,427,281	54,623,881	1.39%
2024-02-21	5.60	5.94	5.58	5.74	5.65	qfq	12,659,976	73,304,651	1.06%
2024-02-20	5.71	5.71	5.57	5.68	5.59	qfq	9,921,823	55,862,170	-0.70%
2024-02-19	5.85	5.88	5.61	5.72	5.63	qfq	16,926,355	96,932,235	-1.55%
2024-02-08	5.30	5.88	5.29	5.81	5.72	qfq	19,851,637	113,618,261	10.25%
2024-02-07	5.17	5.36	5.10	5.27	5.19	qfq	17,555,077	91,987,230	2.73%
2024-02-06	4.54	5.20	4.50	5.13	5.05	qfq	19,137,679	92,923,114	11.52%
2024-02-05	5.12	5.12	4.52	4.60	4.53	qfq	21,175,082	100,573,490	-10.85%
2024-02-02	5.60	5.64	4.96	5.16	5.08	qfq	19,289,098	100,798,354	-7.19%
2024-02-01	5.50	5.72	5.42	5.56	5.47	qfq	10,386,150	57,882,777	1.09%
2024-01-31	5.83	5.88	5.49	5.50	5.41	qfq	13,850,281	78,234,811	-6.62%
2024-01-30	5.99	6.09	5.85	5.89	5.80	qfq	5,960,100	35,633,014	-2.16%
2024-01-29	6.22	6.29	6.01	6.02	5.92	qfq	6,240,000	38,135,643	-2.90%
2024-01-26	6.26	6.35	6.19	6.20	6.10	qfq	5,302,500	33,188,843	-1.12%
2024-01-25	6.06	6.28	6.00	6.27	6.17	qfq	7,932,823	49,007,676	3.81%
2024-01-24	5.94	6.05	5.79	6.04	5.94	qfq	7,276,000	43,170,289	2.20%
2024-01-23	5.88	5.96	5.74	5.91	5.82	qfq	7,386,005	43,347,434	0.17%
2024-01-22	6.30	6.32	5.83	5.90	5.81	qfq	11,467,823	69,468,316	-6.50%
2024-01-19	6.36	6.45	6.30	6.31	6.21	qfq	5,656,138	35,904,346	-0.94%
2024-01-18	6.43	6.47	6.16	6.37	6.27	qfq	10,574,000	66,734,357	-1.24%
2024-01-17	6.65	6.65	6.45	6.45	6.35	qfq	7,091,612	46,396,379	-3.15%
2024-01-16	6.70	6.77	6.55	6.66	6.55	qfq	6,890,649	45,717,760	-0.89%
2024-01-15	6.74	6.75	6.60	6.72	6.61	qfq	7,109,400	47,556,477	-0.44%
2024-01-12	6.70	6.92	6.70	6.75	6.64	qfq	8,765,085	59,669,114	0.30%
2024-01-11	6.65	6.76	6.56	6.73	6.62	qfq	7,919,821	52,833,450	1.66%
2024-01-10	6.62	6.75	6.51	6.62	6.51	qfq	6,229,780	41,351,394	-0.45%
2024-01-09	6.60	6.75	6.58	6.65	6.54	qfq	5,633,400	37,415,848	0.91%
2024-01-08	6.81	6.81	6.58	6.59	6.48	qfq	7,165,600	47,790,657	-3.23%
2024-01-05	6.93	6.99	6.77	6.81	6.70	qfq	5,233,700	35,968,561	-2.01%
2024-01-04	6.96	7.01	6.91	6.95	6.84	qfq	4,625,300	32,107,959	-0.86%
2024-01-03	7.02	7.05	6.94	7.01	6.90	qfq	6,145,675	42,976,699	-0.57%
2024-01-02	7.01	7.10	7.01	7.05	6.94	qfq	7,821,605	55,198,917	0.14%
2023-12-29	6.93	7.06	6.91	7.04	6.93	qfq	8,387,813	58,630,167	1.29%
2023-12-28	6.67	6.98	6.62	6.95	6.84	qfq	11,935,232	81,870,355	4.20%
2023-12-27	6.57	6.68	6.56	6.67	6.56	qfq	4,428,700	29,353,092	1.06%
2023-12-26	6.67	6.68	6.56	6.60	6.49	qfq	5,724,832	37,755,547	-1.35%
2023-12-25	6.68	6.75	6.65	6.69	6.58	qfq	4,689,230	31,380,558	0.00%
2023-12-22	6.75	6.79	6.64	6.69	6.58	qfq	6,910,032	46,277,581	-0.74%
2023-12-21	6.70	6.76	6.56	6.74	6.63	qfq	9,237,930	61,657,379	0.45%
2023-12-20	6.83	6.86	6.71	6.71	6.60	qfq	5,764,300	39,067,068	-1.47%
2023-12-19	6.76	6.84	6.76	6.81	6.70	qfq	5,101,658	34,689,418	0.59%
2023-12-18	6.92	6.94	6.74	6.77	6.66	qfq	8,170,398	55,644,796	-2.17%
2023-12-15	6.95	7.04	6.90	6.92	6.81	qfq	5,476,379	38,098,052	-0.57%
2023-12-14	7.06	7.09	6.96	6.96	6.85	qfq	5,709,393	40,069,366	-0.57%
2023-12-13	7.04	7.11	7.00	7.00	6.89	qfq	5,710,189	40,252,290	-0.99%
2023-12-12	7.07	7.10	7.02	7.07	6.96	qfq	5,369,067	37,872,990	0.14%
2023-12-11	6.97	7.06	6.88	7.06	6.95	qfq	7,370,400	51,453,688	1.29%
2023-12-08	7.03	7.10	6.95	6.97	6.86	qfq	7,781,199	54,619,913	-0.85%
2023-12-07	7.05	7.08	6.96	7.03	6.92	qfq	7,143,217	50,115,329	-0.14%
2023-12-06	7.03	7.12	7.02	7.04	6.93	qfq	5,596,321	39,585,764	0.00%
2023-12-05	7.18	7.18	7.04	7.04	6.93	qfq	7,480,495	53,083,687	-2.09%
2023-12-04	7.23	7.26	7.19	7.19	7.07	qfq	6,131,438	44,229,488	-0.42%
2023-12-01	7.24	7.27	7.18	7.22	7.10	qfq	6,230,100	44,947,092	-0.28%
2023-11-30	7.38	7.38	7.19	7.24	7.12	qfq	7,252,870	52,646,602	-1.63%
2023-11-29	7.36	7.43	7.34	7.36	7.24	qfq	5,748,700	42,440,504	-0.14%
2023-11-28	7.26	7.39	7.25	7.37	7.25	qfq	5,932,323	43,559,421	1.10%
2023-11-27	7.26	7.33	7.20	7.29	7.17	qfq	6,701,452	48,634,791	0.28%
2023-11-24	7.42	7.42	7.22	7.27	7.15	qfq	9,080,400	66,122,131	-1.62%
2023-11-23	7.35	7.43	7.33	7.39	7.27	qfq	5,972,479	44,094,344	0.54%
2023-11-22	7.47	7.52	7.34	7.35	7.23	qfq	8,870,449	65,765,448	-1.87%
2023-11-21	7.62	7.64	7.48	7.49	7.37	qfq	10,865,400	81,817,283	-1.58%
2023-11-20	7.52	7.66	7.48	7.61	7.49	qfq	11,834,967	89,599,256	1.20%
2023-11-17	7.47	7.54	7.42	7.52	7.40	qfq	7,051,142	52,898,226	1.08%
2023-11-16	7.52	7.55	7.44	7.44	7.32	qfq	7,741,300	57,946,525	-1.33%
2023-11-15	7.54	7.61	7.52	7.54	7.42	qfq	10,290,200	77,723,208	0.53%
2023-11-14	7.50	7.56	7.46	7.50	7.38	qfq	7,113,000	53,379,639	0.00%
2023-11-13	7.46	7.50	7.42	7.50	7.38	qfq	7,931,500	59,247,629	0.54%
2023-11-10	7.42	7.52	7.35	7.46	7.34	qfq	10,093,995	74,905,932	0.27%
2023-11-09	7.49	7.50	7.41	7.44	7.32	qfq	10,202,480	76,106,216	-0.67%
2023-11-08	7.47	7.51	7.40	7.49	7.37	qfq	9,739,089	72,627,295	0.40%
2023-11-07	7.40	7.48	7.39	7.46	7.34	qfq	7,507,004	55,861,252	0.00%
2023-11-06	7.32	7.48	7.29	7.46	7.34	qfq	12,971,928	95,994,394	2.90%
2023-11-03	7.13	7.30	7.11	7.25	7.13	qfq	8,860,517	64,262,464	1.83%
2023-11-02	7.26	7.28	7.10	7.12	7.01	qfq	7,000,525	50,161,617	-1.79%
2023-11-01	7.26	7.27	7.17	7.25	7.13	qfq	5,597,288	40,498,519	0.55%
2023-10-31	7.26	7.30	7.17	7.21	7.09	qfq	6,752,600	48,732,306	-0.96%
2023-10-30	7.15	7.30	7.15	7.28	7.16	qfq	8,228,791	59,608,582	0.83%
2023-10-27	7.12	7.25	7.07	7.22	7.10	qfq	9,275,368	66,417,576	1.83%
2023-10-26	7.08	7.12	6.96	7.09	6.98	qfq	8,916,929	62,702,077	-0.14%
2023-10-25	7.02	7.15	7.02	7.10	6.99	qfq	7,961,200	56,495,952	1.43%
2023-10-24	6.89	7.02	6.84	7.00	6.89	qfq	6,402,400	44,468,330	1.89%
2023-10-23	7.02	7.03	6.83	6.87	6.76	qfq	7,356,600	50,871,534	-2.28%
2023-10-20	7.06	7.15	7.02	7.03	6.92	qfq	6,446,700	45,712,767	-0.99%
2023-10-19	7.13	7.25	7.09	7.10	6.99	qfq	7,049,896	50,462,974	-0.42%
2023-10-18	7.35	7.35	7.12	7.13	7.02	qfq	11,667,793	83,987,668	-3.26%
2023-10-17	7.36	7.39	7.32	7.37	7.25	qfq	5,180,085	38,098,672	0.14%
2023-10-16	7.60	7.60	7.33	7.36	7.24	qfq	11,341,659	83,959,916	-2.65%
2023-10-13	7.56	7.61	7.53	7.56	7.44	qfq	5,615,443	42,539,986	-0.79%
2023-10-12	7.62	7.65	7.56	7.62	7.50	qfq	7,823,400	59,476,459	0.66%
2023-10-11	7.54	7.63	7.49	7.57	7.45	qfq	10,151,004	76,797,684	0.40%
2023-10-10	7.60	7.65	7.52	7.54	7.42	qfq	10,003,344	75,786,813	-0.66%
2023-10-09	7.50	7.62	7.44	7.59	7.47	qfq	10,257,158	77,348,677	0.66%
2023-09-28	7.48	7.56	7.46	7.54	7.42	qfq	7,070,009	53,150,960	1.07%
2023-09-27	7.48	7.57	7.43	7.46	7.34	qfq	6,632,482	49,837,634	0.27%
2023-09-26	7.41	7.50	7.40	7.44	7.32	qfq	4,628,352	34,480,544	0.13%
2023-09-25	7.51	7.51	7.40	7.43	7.31	qfq	5,388,065	40,083,142	-1.07%
2023-09-22	7.37	7.52	7.36	7.51	7.39	qfq	5,861,580	43,698,135	1.90%
2023-09-21	7.38	7.46	7.37	7.37	7.25	qfq	3,744,385	27,720,610	-0.67%
2023-09-20	7.42	7.49	7.41	7.42	7.30	qfq	3,708,000	27,619,967	-0.54%
2023-09-19	7.55	7.57	7.44	7.46	7.34	qfq	5,401,369	40,432,714	-1.58%
2023-09-18	7.46	7.60	7.40	7.58	7.46	qfq	7,039,961	52,991,184	1.20%
2023-09-15	7.49	7.55	7.42	7.49	7.37	qfq	6,004,698	44,942,335	0.40%
2023-09-14	7.51	7.56	7.43	7.46	7.34	qfq	7,512,475	56,110,180	-1.32%
2023-09-13	7.72	7.74	7.50	7.56	7.44	qfq	9,909,700	75,346,265	-1.95%
2023-09-12	7.71	7.78	7.67	7.71	7.59	qfq	7,688,209	59,418,815	-0.52%
2023-09-11	7.66	7.76	7.61	7.75	7.63	qfq	11,336,191	87,240,417	1.17%
2023-09-08	7.56	7.79	7.55	7.66	7.54	qfq	8,303,356	63,750,174	0.79%
2023-09-07	7.81	7.82	7.60	7.60	7.48	qfq	13,608,600	104,772,089	-3.55%
2023-09-06	7.62	7.94	7.53	7.88	7.75	qfq	21,944,356	170,507,990	2.87%
2023-09-05	7.65	7.72	7.61	7.66	7.54	qfq	8,473,075	64,865,560	0.13%
2023-09-04	7.55	7.65	7.55	7.65	7.53	qfq	8,853,364	67,382,108	1.32%
2023-09-01	7.70	7.75	7.54	7.55	7.43	qfq	12,251,417	93,178,548	-2.45%
2023-08-31	7.80	7.84	7.72	7.74	7.62	qfq	11,330,531	88,066,543	-1.28%
2023-08-30	7.76	7.93	7.69	7.84	7.71	qfq	21,710,271	169,396,065	0.26%
2023-08-29	7.63	7.84	7.60	7.82	7.69	qfq	15,859,006	122,957,996	1.30%
2023-08-28	7.96	8.00	7.64	7.72	7.60	qfq	21,610,474	167,935,186	1.58%
2023-08-25	7.48	7.75	7.40	7.60	7.48	qfq	23,842,776	182,476,328	1.33%
2023-08-24	7.50	7.65	7.37	7.50	7.38	qfq	15,269,103	114,106,448	-1.06%
2023-08-23	7.34	7.77	7.26	7.58	7.46	qfq	20,454,627	154,446,003	2.99%
2023-08-22	7.38	7.43	7.22	7.36	7.24	qfq	7,440,103	54,360,616	0.27%
2023-08-21	7.38	7.48	7.34	7.34	7.22	qfq	6,306,100	46,736,800	0.00%
2023-08-18	7.45	7.51	7.34	7.34	7.22	qfq	5,604,432	41,695,575	-1.61%
2023-08-17	7.29	7.46	7.26	7.46	7.34	qfq	7,017,826	51,847,536	1.77%
2023-08-16	7.52	7.52	7.33	7.33	7.21	qfq	8,933,817	66,019,293	-2.40%
2023-08-15	7.70	7.70	7.47	7.51	7.39	qfq	8,769,952	66,375,569	-2.34%
2023-08-14	7.62	7.71	7.59	7.69	7.57	qfq	5,338,539	40,879,164	0.13%
2023-08-11	7.81	7.83	7.68	7.68	7.56	qfq	7,379,569	57,088,182	-1.66%
2023-08-10	7.77	7.83	7.76	7.81	7.68	qfq	6,161,911	48,046,831	0.39%
2023-08-09	7.83	7.88	7.76	7.78	7.66	qfq	7,687,900	60,066,698	-1.27%
2023-08-08	7.98	7.98	7.84	7.88	7.75	qfq	7,519,936	59,329,081	-1.01%
2023-08-07	7.98	8.03	7.93	7.96	7.83	qfq	5,717,800	45,519,694	-0.50%
2023-08-04	7.98	8.06	7.95	8.00	7.87	qfq	10,170,200	81,367,319	0.63%
2023-08-03	7.90	7.97	7.87	7.95	7.82	qfq	8,471,227	67,166,231	0.51%
2023-08-02	7.88	7.99	7.86	7.91	7.78	qfq	7,342,614	58,121,023	0.38%
2023-08-01	7.93	7.99	7.86	7.88	7.75	qfq	8,060,271	63,771,746	-0.88%
2023-07-31	7.91	8.05	7.91	7.95	7.82	qfq	10,211,754	81,504,109	0.00%
2023-07-28	7.82	7.97	7.75	7.95	7.82	qfq	12,444,047	97,783,448	1.40%
2023-07-27	7.98	8.00	7.82	7.84	7.71	qfq	10,963,653	86,646,720	-1.51%
2023-07-26	8.00	8.01	7.92	7.96	7.83	qfq	8,256,452	65,678,837	-0.50%
2023-07-25	7.89	8.02	7.88	8.00	7.87	qfq	12,761,542	101,550,979	2.30%
2023-07-24	7.92	7.94	7.82	7.82	7.69	qfq	8,870,800	69,827,424	-1.01%
2023-07-21	7.93	8.00	7.88	7.90	7.77	qfq	10,184,440	80,699,340	-0.38%
2023-07-20	8.04	8.10	7.92	7.93	7.80	qfq	12,749,658	102,206,412	-1.37%
2023-07-19	8.19	8.23	8.02	8.04	7.91	qfq	15,595,285	126,183,153	-1.95%
2023-07-18	8.28	8.28	8.17	8.20	8.07	qfq	11,852,797	97,331,509	-0.85%