SECURITY DETAIL · RAW DATA

中威电子300270.SZ

ASZSECNYSTOCK

最近收盘价10.432026-07-17

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）16,547,000

成交额（元）178,988,349

日线记录722

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 722 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 722 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	11.19	11.38	10.30	10.43	10.43	qfq	16,547,000	178,988,349	-7.12%
2026-07-16	11.45	11.63	10.99	11.23	11.23	qfq	15,000,800	169,054,401	-3.61%
2026-07-15	12.10	12.45	11.45	11.65	11.65	qfq	17,126,500	203,105,663	-3.32%
2026-07-14	12.05	12.20	11.49	12.05	12.05	qfq	16,003,500	189,490,866	-0.74%
2026-07-13	12.98	13.38	12.03	12.14	12.14	qfq	18,710,555	235,023,679	-8.24%
2026-07-10	12.70	13.50	12.60	13.23	13.23	qfq	28,788,900	379,081,352	1.85%
2026-07-09	11.76	13.20	11.64	12.99	12.99	qfq	32,627,802	414,681,511	13.95%
2026-07-08	11.54	12.26	11.36	11.40	11.40	qfq	16,448,430	192,117,569	-1.55%
2026-07-07	12.25	12.49	11.46	11.58	11.58	qfq	14,644,400	172,579,774	-6.46%
2026-07-06	13.13	13.13	12.32	12.38	12.38	qfq	18,412,170	232,076,872	-6.50%
2026-07-03	13.42	13.46	12.83	13.24	13.24	qfq	25,479,500	334,383,835	-0.45%
2026-07-02	13.97	14.06	13.21	13.30	13.30	qfq	33,040,500	450,128,755	-6.86%
2026-07-01	13.09	15.10	12.88	14.28	14.28	qfq	60,438,023	855,232,290	9.76%
2026-06-30	10.85	13.01	10.72	13.01	13.01	qfq	23,901,883	298,594,710	20.02%
2026-06-29	10.31	11.05	10.05	10.84	10.84	qfq	19,031,766	201,110,618	4.84%
2026-06-26	11.03	11.35	10.27	10.34	10.34	qfq	16,637,800	176,711,709	-4.70%
2026-06-25	10.78	11.65	10.67	10.85	10.85	qfq	16,275,602	179,662,364	0.18%
2026-06-24	11.43	11.48	10.58	10.83	10.83	qfq	10,692,300	115,771,666	-5.50%
2026-06-23	10.86	11.57	10.80	11.46	11.46	qfq	14,482,519	162,474,319	4.37%
2026-06-22	11.62	11.85	10.63	10.98	10.98	qfq	17,421,119	191,810,183	-5.75%
2026-06-18	11.99	12.05	11.57	11.65	11.65	qfq	7,786,200	91,414,321	-3.32%
2026-06-17	12.16	12.30	11.74	12.05	12.05	qfq	10,617,203	127,362,479	-0.74%
2026-06-16	11.89	12.19	11.67	12.14	12.14	qfq	7,500,501	89,898,800	2.19%
2026-06-15	11.44	11.95	11.44	11.88	11.88	qfq	8,473,701	99,031,153	3.85%
2026-06-12	12.00	12.25	11.39	11.44	11.44	qfq	8,810,366	103,156,982	-2.72%
2026-06-11	11.98	12.16	11.65	11.76	11.76	qfq	6,754,600	79,845,628	-2.89%
2026-06-10	12.22	12.35	11.96	12.11	12.11	qfq	6,804,000	82,192,519	-2.02%
2026-06-09	12.30	12.48	12.00	12.36	12.36	qfq	7,594,300	93,021,221	1.39%
2026-06-08	11.95	12.74	11.62	12.19	12.19	qfq	10,111,600	124,349,410	-1.53%
2026-06-05	12.44	12.83	12.25	12.38	12.38	qfq	9,506,100	119,063,835	-1.04%
2026-06-04	12.83	13.08	12.28	12.51	12.51	qfq	10,184,222	128,244,652	-3.92%
2026-06-03	12.49	13.30	12.30	13.02	13.02	qfq	13,358,254	173,073,774	3.99%
2026-06-02	12.57	12.73	12.20	12.52	12.52	qfq	7,811,702	97,042,096	-0.40%
2026-06-01	12.82	13.18	12.53	12.57	12.57	qfq	10,584,522	135,257,970	-2.33%
2026-05-29	13.71	13.88	12.72	12.87	12.87	qfq	14,375,800	189,988,293	-5.65%
2026-05-28	12.70	13.75	12.54	13.64	13.64	qfq	13,472,754	178,338,253	7.66%
2026-05-27	13.06	13.12	12.57	12.67	12.67	qfq	7,763,600	99,271,982	-2.84%
2026-05-26	13.20	13.26	12.55	13.04	13.04	qfq	12,555,600	161,196,647	-1.95%
2026-05-25	13.70	13.98	13.13	13.30	13.30	qfq	12,496,902	169,517,254	-0.45%
2026-05-22	13.20	13.52	13.00	13.36	13.36	qfq	11,331,650	149,786,995	0.98%
2026-05-21	13.85	14.48	13.09	13.23	13.23	qfq	16,479,401	227,751,686	-4.20%
2026-05-20	13.99	14.07	13.65	13.81	13.81	qfq	8,939,502	123,257,042	-1.22%
2026-05-19	13.96	14.23	13.81	13.98	13.98	qfq	8,851,700	123,707,815	0.36%
2026-05-18	14.24	14.35	13.68	13.93	13.93	qfq	13,667,700	189,680,500	-1.62%
2026-05-15	14.41	14.60	13.88	14.16	14.16	qfq	15,629,900	221,375,248	-1.73%
2026-05-14	14.75	14.96	14.20	14.41	14.41	qfq	14,446,500	210,903,000	-1.10%
2026-05-13	14.51	14.90	14.48	14.57	14.57	qfq	14,947,000	219,017,096	-1.09%
2026-05-12	14.50	15.11	14.37	14.73	14.73	qfq	19,427,051	285,055,697	0.82%
2026-05-11	15.22	15.62	14.53	14.61	14.61	qfq	21,563,800	318,567,779	-4.01%
2026-05-08	14.21	15.40	14.13	15.22	15.22	qfq	21,909,450	322,764,329	5.92%
2026-05-07	13.68	14.65	13.55	14.37	14.37	qfq	21,706,902	309,587,329	7.16%
2026-05-06	13.36	13.83	13.09	13.41	13.41	qfq	15,489,000	208,637,022	0.37%
2026-04-30	12.86	13.44	12.85	13.36	13.36	qfq	16,848,100	221,732,272	3.97%
2026-04-29	12.85	13.08	12.61	12.85	12.85	qfq	10,041,600	129,396,207	-0.85%
2026-04-28	12.44	13.29	12.40	12.96	12.96	qfq	17,570,900	225,787,171	2.86%
2026-04-27	12.40	12.64	11.97	12.60	12.60	qfq	14,796,380	182,101,505	0.80%
2026-04-24	12.53	12.92	12.44	12.50	12.50	qfq	13,559,500	170,888,454	-1.73%
2026-04-23	12.32	12.78	12.25	12.72	12.72	qfq	18,146,862	228,339,569	2.25%
2026-04-22	12.59	12.85	12.03	12.44	12.44	qfq	23,370,088	289,718,155	1.63%
2026-04-21	11.74	12.31	11.68	12.24	12.24	qfq	15,882,921	192,012,906	3.73%
2026-04-20	12.10	12.42	11.72	11.80	11.80	qfq	25,584,220	308,398,140	-1.26%
2026-04-17	11.34	12.20	11.30	11.95	11.95	qfq	31,779,877	377,455,598	4.37%
2026-04-16	10.27	11.66	10.20	11.45	11.45	qfq	24,611,400	272,987,664	11.71%
2026-04-15	10.63	10.63	10.20	10.25	10.25	qfq	5,740,660	59,658,446	-2.10%
2026-04-14	10.52	10.64	10.37	10.47	10.47	qfq	4,543,200	47,724,074	0.38%
2026-04-13	10.39	10.58	10.33	10.43	10.43	qfq	3,889,900	40,605,724	-0.10%
2026-04-10	10.47	10.77	10.41	10.44	10.44	qfq	4,816,400	50,872,842	0.58%
2026-04-09	10.65	10.65	10.28	10.38	10.38	qfq	4,683,600	48,721,289	-2.54%
2026-04-08	10.51	10.69	10.45	10.65	10.65	qfq	5,385,800	56,973,756	4.11%
2026-04-07	10.09	10.33	9.99	10.23	10.23	qfq	4,243,200	43,226,430	1.49%
2026-04-03	10.43	10.44	10.00	10.08	10.08	qfq	4,967,500	50,209,262	-2.70%
2026-04-02	10.72	10.77	10.27	10.36	10.36	qfq	7,279,800	75,998,958	-3.81%
2026-04-01	10.89	10.97	10.65	10.77	10.77	qfq	5,578,500	59,951,469	0.47%
2026-03-31	11.08	11.25	10.66	10.72	10.72	qfq	8,667,700	94,657,642	-3.51%
2026-03-30	10.33	11.19	10.26	11.11	11.11	qfq	14,094,300	152,642,570	6.52%
2026-03-27	9.98	10.72	9.95	10.43	10.43	qfq	7,080,900	74,030,644	2.66%
2026-03-26	10.59	10.60	10.06	10.16	10.16	qfq	6,400,000	65,639,311	-3.51%
2026-03-25	10.13	10.75	10.12	10.53	10.53	qfq	8,731,200	91,398,047	4.05%
2026-03-24	10.16	10.20	9.78	10.12	10.12	qfq	6,430,800	64,162,322	2.53%
2026-03-23	10.51	10.51	9.81	9.87	9.87	qfq	8,506,920	85,975,319	-6.18%
2026-03-20	10.86	11.02	10.50	10.52	10.52	qfq	5,470,800	58,589,123	-2.23%
2026-03-19	11.00	11.00	10.74	10.76	10.76	qfq	4,553,622	49,404,403	-2.45%
2026-03-18	10.81	11.04	10.80	11.03	11.03	qfq	5,401,200	59,139,857	2.60%
2026-03-17	11.22	11.22	10.74	10.75	10.75	qfq	5,285,900	57,766,426	-3.15%
2026-03-16	11.05	11.18	10.86	11.10	11.10	qfq	5,350,500	59,090,407	0.27%
2026-03-13	11.10	11.33	11.02	11.07	11.07	qfq	4,858,920	54,305,505	-1.25%
2026-03-12	11.35	11.47	11.17	11.21	11.21	qfq	5,402,300	60,947,259	-1.67%
2026-03-11	11.70	11.73	11.33	11.40	11.40	qfq	7,292,975	83,609,709	-1.72%
2026-03-10	11.20	11.81	11.19	11.60	11.60	qfq	12,024,600	139,059,490	4.69%
2026-03-09	11.22	11.22	10.66	11.08	11.08	qfq	9,564,700	104,521,202	-0.18%
2026-03-06	10.82	11.11	10.78	11.10	11.10	qfq	5,670,400	62,164,817	2.02%
2026-03-05	10.85	11.14	10.80	10.88	10.88	qfq	7,394,800	81,089,509	2.06%
2026-03-04	10.39	10.69	10.34	10.66	10.66	qfq	7,695,800	81,373,012	0.76%
2026-03-03	11.29	11.42	10.57	10.58	10.58	qfq	12,462,200	135,592,173	-5.87%
2026-03-02	11.81	11.81	11.10	11.24	11.24	qfq	16,218,222	184,213,272	-5.94%
2026-02-27	12.09	12.09	11.82	11.95	11.95	qfq	7,222,280	86,422,132	-0.17%
2026-02-26	12.33	12.34	11.93	11.97	11.97	qfq	8,569,300	103,119,675	-2.21%
2026-02-25	12.01	12.35	11.81	12.24	12.24	qfq	10,954,940	133,369,134	2.77%
2026-02-24	11.87	12.18	11.86	11.91	11.91	qfq	10,953,900	131,507,836	2.06%
2026-02-13	11.92	11.96	11.67	11.67	11.67	qfq	10,650,100	125,616,743	-2.34%
2026-02-12	12.11	12.19	11.87	11.95	11.95	qfq	10,788,200	129,458,757	-1.32%
2026-02-11	12.32	12.45	12.08	12.11	12.11	qfq	7,916,400	97,073,538	-2.18%
2026-02-10	12.42	12.49	12.22	12.38	12.38	qfq	10,863,730	134,475,012	0.00%
2026-02-09	12.55	12.91	12.16	12.38	12.38	qfq	20,619,800	255,780,507	4.65%
2026-02-06	11.17	12.04	11.13	11.83	11.83	qfq	18,883,600	222,739,716	5.53%
2026-02-05	11.30	11.46	11.10	11.21	11.21	qfq	5,561,900	62,848,510	-1.41%
2026-02-04	11.60	11.60	11.26	11.37	11.37	qfq	8,105,300	92,338,178	-2.32%
2026-02-03	11.60	11.75	11.41	11.64	11.64	qfq	7,768,100	90,002,543	2.11%
2026-02-02	11.51	11.59	11.26	11.40	11.40	qfq	8,061,800	92,160,458	-1.64%
2026-01-30	11.73	11.81	11.33	11.59	11.59	qfq	11,139,000	128,730,629	-1.36%
2026-01-29	11.74	12.34	11.52	11.75	11.75	qfq	17,247,602	206,545,068	-0.93%
2026-01-28	12.39	12.94	11.75	11.86	11.86	qfq	23,204,077	283,855,746	-2.63%
2026-01-27	12.05	12.24	11.45	12.18	12.18	qfq	16,188,806	192,137,479	0.91%
2026-01-26	12.28	12.85	11.90	12.07	12.07	qfq	26,498,463	329,178,773	-0.08%
2026-01-23	11.94	12.12	11.78	12.08	12.08	qfq	12,528,602	149,493,658	1.43%
2026-01-22	11.92	12.09	11.76	11.91	11.91	qfq	8,887,542	105,890,924	1.10%
2026-01-21	11.78	11.94	11.70	11.78	11.78	qfq	7,988,000	94,370,738	-0.67%
2026-01-20	12.30	12.31	11.71	11.86	11.86	qfq	13,367,600	159,158,407	-3.26%
2026-01-19	12.14	12.65	12.00	12.26	12.26	qfq	14,492,422	178,587,790	0.08%
2026-01-16	12.47	12.47	11.78	12.25	12.25	qfq	16,495,422	199,864,151	-0.65%
2026-01-15	12.50	12.59	12.18	12.33	12.33	qfq	15,455,530	190,980,616	-2.14%
2026-01-14	13.01	13.39	12.38	12.60	12.60	qfq	26,972,605	343,810,614	-2.40%
2026-01-13	12.87	13.40	12.40	12.91	12.91	qfq	32,806,602	424,179,053	1.02%
2026-01-12	12.30	12.88	12.25	12.78	12.78	qfq	23,866,180	301,194,692	4.33%
2026-01-09	12.17	12.39	11.95	12.25	12.25	qfq	16,933,375	205,872,699	1.58%
2026-01-08	12.25	12.25	12.00	12.06	12.06	qfq	16,081,000	194,492,287	-2.35%
2026-01-07	12.12	12.62	12.00	12.35	12.35	qfq	29,151,801	357,741,287	2.15%
2026-01-06	11.08	12.53	10.95	12.09	12.09	qfq	32,733,910	384,282,564	9.12%
2026-01-05	11.01	11.15	10.88	11.08	11.08	qfq	12,730,000	140,284,555	1.09%
2025-12-31	11.10	11.17	10.83	10.96	10.96	qfq	8,447,902	92,824,352	-0.45%
2025-12-30	11.18	11.31	10.94	11.01	11.01	qfq	12,062,140	134,033,018	-1.78%
2025-12-29	11.52	11.60	11.14	11.21	11.21	qfq	16,275,701	183,644,318	-3.45%
2025-12-26	11.68	11.90	11.53	11.61	11.61	qfq	14,358,505	167,672,953	-0.77%
2025-12-25	11.94	12.12	11.67	11.70	11.70	qfq	18,903,800	222,636,470	-3.23%
2025-12-24	11.89	12.20	11.68	12.09	12.09	qfq	19,085,515	227,819,619	3.16%
2025-12-23	11.91	12.10	11.65	11.72	11.72	qfq	20,573,972	242,538,033	0.43%
2025-12-22	11.78	12.42	11.65	11.67	11.67	qfq	35,419,924	425,312,154	-0.43%
2025-12-19	10.84	11.85	10.84	11.72	11.72	qfq	36,932,351	421,080,088	7.72%
2025-12-18	10.62	11.28	10.52	10.88	10.88	qfq	31,055,732	337,210,538	-1.18%
2025-12-17	10.39	11.90	10.28	11.01	11.01	qfq	43,467,284	484,571,037	10.43%
2025-12-16	10.48	10.58	9.88	9.97	9.97	qfq	28,196,442	283,768,334	-5.85%
2025-12-15	10.87	11.66	10.27	10.59	10.59	qfq	36,316,191	392,671,648	-6.20%
2025-12-12	11.67	13.00	11.24	11.29	11.29	qfq	64,995,630	787,254,054	0.36%
2025-12-04	10.84	11.58	10.72	11.25	11.25	qfq	32,490,348	363,527,537	2.83%
2025-12-03	11.50	11.57	10.76	10.94	10.94	qfq	34,900,075	383,047,288	-6.58%
2025-12-02	13.08	13.20	11.23	11.71	11.71	qfq	54,808,833	662,129,581	-12.94%
2025-12-01	11.79	13.66	11.79	13.45	13.45	qfq	50,792,275	653,333,006	14.27%
2025-11-28	11.90	12.26	11.52	11.77	11.77	qfq	21,035,500	249,223,816	-0.42%
2025-11-27	11.70	12.03	11.59	11.82	11.82	qfq	24,345,801	287,052,290	0.51%
2025-11-26	11.48	12.11	11.42	11.76	11.76	qfq	31,987,140	378,555,043	1.99%
2025-11-25	11.35	11.80	11.35	11.53	11.53	qfq	21,859,946	252,343,703	1.86%
2025-11-24	10.69	11.48	10.57	11.32	11.32	qfq	24,878,251	277,254,967	4.81%
2025-11-21	10.81	11.54	10.71	10.80	10.80	qfq	20,138,389	221,605,689	-1.01%
2025-11-20	11.51	11.59	10.80	10.91	10.91	qfq	23,289,368	255,955,190	-6.43%
2025-11-19	11.09	11.85	10.94	11.66	11.66	qfq	27,498,312	312,872,337	3.92%
2025-11-18	11.19	11.64	11.10	11.22	11.22	qfq	26,430,106	300,279,301	0.00%
2025-11-17	11.25	11.29	10.91	11.22	11.22	qfq	19,580,660	217,971,484	0.45%
2025-11-14	10.71	11.69	10.70	11.17	11.17	qfq	29,317,240	331,443,913	3.23%
2025-11-13	10.54	10.87	10.43	10.82	10.82	qfq	16,392,625	175,305,076	1.69%
2025-11-12	10.60	11.20	10.46	10.64	10.64	qfq	21,862,395	234,371,877	0.00%
2025-11-11	10.97	10.97	10.56	10.64	10.64	qfq	17,340,849	185,518,664	-2.39%
2025-11-10	11.27	11.46	10.79	10.90	10.90	qfq	29,500,558	325,519,748	-3.02%
2025-11-07	10.15	11.70	10.12	11.24	11.24	qfq	47,105,862	516,327,854	9.77%
2025-11-06	10.29	10.29	9.93	10.24	10.24	qfq	14,479,800	145,902,237	0.39%
2025-11-05	10.10	10.21	9.99	10.20	10.20	qfq	11,283,276	114,514,993	0.49%
2025-11-04	10.40	10.43	10.04	10.15	10.15	qfq	17,740,700	180,127,934	-3.06%
2025-11-03	10.54	10.73	10.28	10.47	10.47	qfq	15,390,800	161,329,551	0.87%
2025-10-31	10.33	10.68	10.25	10.38	10.38	qfq	16,158,500	168,306,637	0.68%
2025-10-30	10.70	10.73	10.25	10.31	10.31	qfq	17,008,500	176,042,339	-3.01%
2025-10-29	10.65	10.68	10.44	10.63	10.63	qfq	17,534,009	184,672,516	-1.02%
2025-10-28	11.31	11.33	10.61	10.74	10.74	qfq	30,706,609	334,036,445	-5.95%
2025-10-27	11.27	11.45	10.93	11.42	11.42	qfq	32,402,176	363,089,903	1.78%
2025-10-24	11.19	11.32	11.07	11.22	11.22	qfq	26,685,600	298,515,931	0.36%
2025-10-23	11.62	11.71	11.05	11.18	11.18	qfq	35,653,240	403,665,168	-5.49%
2025-10-22	12.45	12.84	11.76	11.83	11.83	qfq	45,798,762	557,721,582	-2.47%
2025-10-21	12.20	12.36	11.74	12.13	12.13	qfq	56,924,440	685,112,943	-2.33%
2025-10-20	10.82	12.42	10.82	12.42	12.42	qfq	41,030,783	486,648,790	20.00%
2025-10-17	10.86	11.48	10.35	10.35	10.35	qfq	27,971,422	303,216,217	-2.54%
2025-10-16	11.03	11.13	10.52	10.62	10.62	qfq	27,631,595	295,066,235	-6.51%
2025-10-15	11.40	11.98	11.01	11.36	11.36	qfq	35,630,264	404,474,150	-2.49%
2025-10-14	10.83	12.36	10.73	11.65	11.65	qfq	55,134,916	633,311,813	8.68%
2025-10-13	10.50	11.03	10.31	10.72	10.72	qfq	33,343,469	359,086,198	-3.86%
2025-10-10	10.26	11.25	10.24	11.15	11.15	qfq	60,373,624	663,549,756	9.64%
2025-10-09	10.06	10.18	9.81	10.17	10.17	qfq	35,841,220	359,172,581	1.09%
2025-09-30	10.58	10.67	10.03	10.06	10.06	qfq	35,622,644	363,755,286	-3.08%
2025-09-29	10.88	11.20	10.17	10.38	10.38	qfq	44,561,686	468,749,780	-5.98%
2025-09-26	10.67	11.63	10.67	11.04	11.04	qfq	53,010,328	582,504,903	-4.58%
2025-09-25	10.97	12.83	10.29	11.57	11.57	qfq	86,446,904	993,362,924	7.13%
2025-09-24	9.04	10.80	8.94	10.80	10.80	qfq	33,736,542	345,780,336	20.00%
2025-09-23	8.65	9.45	8.55	9.00	9.00	qfq	38,817,066	351,521,758	3.69%
2025-09-22	8.13	8.94	8.03	8.68	8.68	qfq	24,316,000	208,620,725	5.85%
2025-09-19	8.10	8.60	8.08	8.20	8.20	qfq	9,289,800	76,426,622	1.36%
2025-09-18	8.35	8.38	8.05	8.09	8.09	qfq	8,204,400	67,425,129	-3.69%
2025-09-17	8.37	8.45	8.26	8.40	8.40	qfq	5,430,300	45,413,235	0.36%
2025-09-16	8.07	8.37	8.00	8.37	8.37	qfq	8,377,724	68,940,929	3.72%
2025-09-15	8.26	8.31	8.01	8.07	8.07	qfq	9,076,024	73,482,543	-2.54%
2025-09-12	8.43	8.48	8.26	8.28	8.28	qfq	6,634,249	55,407,679	-2.01%
2025-09-11	8.36	8.49	8.23	8.45	8.45	qfq	7,483,854	62,836,247	1.08%
2025-09-10	8.40	8.51	8.32	8.36	8.36	qfq	5,510,700	46,294,565	-0.36%
2025-09-09	8.30	8.40	8.16	8.39	8.39	qfq	9,006,500	75,091,388	1.33%
2025-09-08	8.25	8.41	8.20	8.28	8.28	qfq	5,937,800	49,213,114	0.61%
2025-09-05	8.01	8.26	7.95	8.23	8.23	qfq	7,356,000	59,727,532	2.62%
2025-09-04	8.00	8.16	7.91	8.02	8.02	qfq	8,148,700	65,631,588	0.75%
2025-09-03	8.35	8.35	7.91	7.96	7.96	qfq	8,428,400	68,503,163	-3.75%
2025-09-02	8.37	8.46	8.13	8.27	8.27	qfq	12,350,600	101,902,367	-0.48%
2025-09-01	8.07	8.64	8.07	8.31	8.31	qfq	13,162,800	109,932,794	2.97%
2025-08-29	8.22	8.28	8.03	8.07	8.07	qfq	7,537,400	61,092,609	-2.42%
2025-08-28	8.17	8.39	7.81	8.27	8.27	qfq	12,159,120	98,861,620	1.22%
2025-08-27	8.65	8.78	8.14	8.17	8.17	qfq	11,068,460	93,571,455	-5.66%
2025-08-26	8.41	8.72	8.34	8.66	8.66	qfq	10,188,004	87,786,133	1.29%
2025-08-25	8.71	8.91	8.51	8.55	8.55	qfq	11,304,800	98,102,184	-1.61%
2025-08-22	8.66	8.72	8.57	8.69	8.69	qfq	6,344,009	54,820,538	0.58%
2025-08-21	8.68	8.80	8.57	8.64	8.64	qfq	7,110,602	61,581,511	-0.46%
2025-08-20	8.72	8.72	8.50	8.68	8.68	qfq	7,709,302	66,230,567	-0.34%
2025-08-19	8.57	8.72	8.49	8.71	8.71	qfq	6,911,400	59,792,226	1.63%
2025-08-18	8.45	8.72	8.45	8.57	8.57	qfq	8,125,700	69,928,720	1.42%
2025-08-15	8.43	8.62	8.40	8.45	8.45	qfq	9,580,200	81,192,077	-0.71%
2025-08-14	8.75	8.83	8.50	8.51	8.51	qfq	8,177,700	70,536,981	-2.74%
2025-08-13	8.79	8.84	8.70	8.75	8.75	qfq	7,449,911	65,219,175	-0.57%
2025-08-12	8.98	9.00	8.79	8.80	8.80	qfq	7,648,200	67,728,684	-2.00%
2025-08-11	8.77	9.04	8.72	8.98	8.98	qfq	9,540,000	84,914,357	3.10%
2025-08-08	8.77	8.90	8.64	8.71	8.71	qfq	8,496,400	74,169,584	-0.68%
2025-08-07	8.70	8.79	8.62	8.77	8.77	qfq	7,867,844	68,554,664	0.80%
2025-08-06	8.62	8.70	8.56	8.70	8.70	qfq	6,818,259	58,905,345	0.69%
2025-08-05	8.58	8.65	8.53	8.64	8.64	qfq	7,972,600	68,641,844	0.70%
2025-08-04	8.44	8.59	8.37	8.58	8.58	qfq	7,530,142	64,024,482	1.66%
2025-08-01	8.42	8.48	8.34	8.44	8.44	qfq	7,478,300	63,107,022	0.72%
2025-07-31	8.44	8.52	8.37	8.38	8.38	qfq	7,244,500	61,083,908	-0.71%
2025-07-30	8.54	8.55	8.34	8.44	8.44	qfq	8,079,909	68,151,595	-1.06%
2025-07-29	8.42	8.55	8.34	8.53	8.53	qfq	9,963,700	84,066,235	1.67%
2025-07-28	8.22	8.42	8.20	8.39	8.39	qfq	8,163,300	67,958,981	2.19%
2025-07-25	8.25	8.26	8.18	8.21	8.21	qfq	5,411,500	44,432,670	0.00%
2025-07-24	8.20	8.28	8.15	8.21	8.21	qfq	8,428,400	69,193,845	0.00%
2025-07-23	8.37	8.37	8.14	8.21	8.21	qfq	8,486,600	70,026,520	-1.91%
2025-07-22	8.37	8.51	8.23	8.37	8.37	qfq	10,828,100	90,286,091	-0.24%
2025-07-21	8.31	8.42	8.25	8.39	8.39	qfq	6,801,900	56,722,698	1.33%
2025-07-18	8.34	8.36	8.26	8.28	8.28	qfq	5,018,000	41,601,716	-0.48%
2025-07-17	8.27	8.36	8.21	8.32	8.32	qfq	6,097,300	50,730,169	0.60%
2025-07-16	8.20	8.35	8.20	8.27	8.27	qfq	7,089,600	58,661,122	0.98%
2025-07-15	8.19	8.25	8.09	8.19	8.19	qfq	7,580,500	61,824,856	0.12%
2025-07-14	8.20	8.23	8.12	8.18	8.18	qfq	5,597,800	45,754,837	-0.37%
2025-07-11	8.20	8.23	8.13	8.21	8.21	qfq	6,370,262	52,109,854	0.61%
2025-07-10	8.17	8.19	8.11	8.16	8.16	qfq	6,794,700	55,422,826	0.37%
2025-07-09	8.17	8.23	8.09	8.13	8.13	qfq	9,831,473	79,935,030	-0.73%
2025-07-08	8.26	8.30	8.07	8.19	8.19	qfq	14,625,242	119,157,436	-0.73%
2025-07-07	8.01	8.58	7.98	8.25	8.25	qfq	19,917,100	164,944,305	2.61%
2025-07-04	8.09	8.15	8.01	8.04	8.04	qfq	7,682,362	61,846,910	-0.50%
2025-07-03	8.05	8.13	7.96	8.08	8.08	qfq	10,106,402	81,411,794	0.25%
2025-07-02	7.86	8.15	7.79	8.06	8.06	qfq	14,692,024	117,305,229	2.68%
2025-07-01	7.86	7.97	7.81	7.85	7.85	qfq	7,416,122	58,318,471	-0.13%
2025-06-30	7.79	7.87	7.74	7.86	7.86	qfq	7,254,320	56,749,003	1.29%
2025-06-27	7.76	7.83	7.73	7.76	7.76	qfq	4,896,502	37,989,695	-0.26%
2025-06-26	7.77	7.85	7.73	7.78	7.78	qfq	7,049,700	54,892,179	0.00%
2025-06-25	7.80	7.93	7.68	7.78	7.78	qfq	7,576,102	58,726,577	-0.38%
2025-06-24	7.64	7.85	7.64	7.81	7.81	qfq	9,506,000	73,951,580	2.63%
2025-06-23	7.32	7.63	7.32	7.61	7.61	qfq	8,502,000	63,907,433	2.84%
2025-06-20	7.46	7.49	7.28	7.40	7.40	qfq	6,168,180	45,584,787	-0.67%
2025-06-19	7.50	7.60	7.40	7.45	7.45	qfq	8,842,282	66,280,343	-1.32%
2025-06-18	7.41	7.56	7.41	7.55	7.55	qfq	5,661,100	42,466,626	1.21%
2025-06-17	7.50	7.60	7.39	7.46	7.46	qfq	6,148,100	46,056,477	-0.40%
2025-06-16	7.27	7.50	7.26	7.49	7.49	qfq	6,807,702	50,755,909	2.32%
2025-06-13	7.45	7.55	7.31	7.32	7.32	qfq	7,785,700	57,508,827	-2.79%
2025-06-12	7.54	7.62	7.46	7.53	7.53	qfq	6,715,900	50,574,304	-0.26%
2025-06-11	7.60	7.64	7.48	7.55	7.55	qfq	9,354,402	70,732,270	0.94%
2025-06-10	7.49	7.89	7.37	7.48	7.48	qfq	17,532,441	133,547,986	-0.27%
2025-06-09	7.27	7.53	7.27	7.50	7.50	qfq	7,864,300	58,292,881	2.60%
2025-06-06	7.19	7.33	7.16	7.31	7.31	qfq	8,484,132	61,565,733	1.81%
2025-06-05	7.06	7.23	7.01	7.18	7.18	qfq	8,192,747	58,684,301	1.70%
2025-06-04	7.06	7.13	7.04	7.06	7.06	qfq	3,897,687	27,593,458	0.43%
2025-06-03	7.12	7.22	7.03	7.03	7.03	qfq	6,628,800	47,107,697	-1.40%
2025-05-30	7.25	7.29	7.06	7.13	7.13	qfq	7,187,800	51,296,228	-2.19%
2025-05-29	7.00	7.32	6.99	7.29	7.29	qfq	10,486,900	75,879,038	4.14%
2025-05-28	7.04	7.15	6.97	7.00	7.00	qfq	4,291,130	30,159,569	-0.43%
2025-05-27	7.04	7.08	6.96	7.03	7.03	qfq	4,482,700	31,495,110	-0.14%
2025-05-26	6.82	7.09	6.82	7.04	7.04	qfq	5,435,460	38,098,249	3.07%
2025-05-23	6.93	7.07	6.83	6.83	6.83	qfq	5,741,100	39,809,520	-1.87%
2025-05-22	7.07	7.22	6.95	6.96	6.96	qfq	6,230,100	43,890,681	-2.38%
2025-05-21	7.26	7.26	7.05	7.13	7.13	qfq	6,798,600	48,504,911	-1.93%
2025-05-20	7.18	7.28	7.14	7.27	7.27	qfq	5,557,100	40,199,004	0.83%
2025-05-19	7.08	7.28	7.07	7.21	7.21	qfq	5,487,500	39,417,689	1.84%
2025-05-16	7.08	7.16	7.01	7.08	7.08	qfq	4,243,500	30,173,910	0.00%
2025-05-15	7.12	7.16	7.01	7.08	7.08	qfq	4,568,980	32,298,242	-0.70%
2025-05-14	7.15	7.25	7.05	7.13	7.13	qfq	5,746,500	40,918,539	-0.28%
2025-05-13	7.35	7.37	7.13	7.15	7.15	qfq	6,373,300	46,084,377	-1.38%
2025-05-12	7.23	7.30	7.15	7.25	7.25	qfq	5,321,900	38,490,649	1.26%
2025-05-09	7.32	7.32	7.10	7.16	7.16	qfq	7,096,700	50,859,311	-2.19%
2025-05-08	7.15	7.35	7.13	7.32	7.32	qfq	5,803,300	42,149,442	1.67%
2025-05-07	7.17	7.28	7.09	7.20	7.20	qfq	7,007,700	50,409,148	1.27%
2025-05-06	6.94	7.14	6.94	7.11	7.11	qfq	6,819,000	48,296,581	2.89%
2025-04-30	6.84	6.98	6.80	6.91	6.91	qfq	6,167,200	42,733,124	1.17%
2025-04-29	6.66	6.91	6.64	6.83	6.83	qfq	7,734,500	52,808,107	0.89%
2025-04-28	6.63	6.86	6.53	6.77	6.77	qfq	7,588,800	50,952,968	1.50%
2025-04-25	6.65	6.77	6.59	6.67	6.67	qfq	4,836,572	32,317,662	0.45%
2025-04-24	6.75	6.76	6.55	6.64	6.64	qfq	5,591,000	37,224,070	-1.78%
2025-04-23	6.61	6.80	6.61	6.76	6.76	qfq	6,354,883	42,893,568	2.42%
2025-04-22	6.66	6.70	6.56	6.60	6.60	qfq	4,749,775	31,456,794	-0.90%
2025-04-21	6.48	6.69	6.44	6.66	6.66	qfq	5,836,900	38,499,152	2.46%
2025-04-18	6.55	6.56	6.36	6.50	6.50	qfq	5,121,600	33,117,282	0.00%
2025-04-17	6.36	6.62	6.30	6.50	6.50	qfq	5,588,400	36,420,742	1.25%
2025-04-16	6.60	6.60	6.26	6.42	6.42	qfq	7,382,166	47,396,531	-2.73%
2025-04-15	6.59	6.74	6.53	6.60	6.60	qfq	5,584,500	36,834,159	0.15%
2025-04-14	6.60	6.73	6.54	6.59	6.59	qfq	6,736,200	44,623,274	1.70%
2025-04-11	6.37	6.58	6.35	6.48	6.48	qfq	6,559,300	42,459,811	0.62%
2025-04-10	6.43	6.60	6.41	6.44	6.44	qfq	9,208,000	59,899,654	2.38%
2025-04-09	5.89	6.36	5.40	6.29	6.29	qfq	14,518,622	86,379,326	5.54%
2025-04-08	5.81	6.20	5.80	5.96	5.96	qfq	11,209,011	67,134,818	2.76%
2025-04-07	6.78	6.88	5.80	5.80	5.80	qfq	12,973,100	80,462,700	-20.00%
2025-04-03	7.29	7.40	7.16	7.25	7.25	qfq	5,024,800	36,510,716	-0.96%
2025-04-02	7.36	7.46	7.30	7.32	7.32	qfq	4,899,500	36,202,272	-0.14%
2025-04-01	7.36	7.52	7.32	7.33	7.33	qfq	5,982,300	44,365,179	-0.41%
2025-03-31	7.31	7.40	7.12	7.36	7.36	qfq	7,037,900	50,961,683	0.68%
2025-03-28	7.54	7.58	7.27	7.31	7.31	qfq	7,815,000	57,680,243	-2.53%
2025-03-27	7.61	7.62	7.41	7.50	7.50	qfq	7,193,372	54,097,994	-1.57%
2025-03-26	7.50	7.76	7.50	7.62	7.62	qfq	6,639,600	50,866,958	0.93%
2025-03-25	7.60	7.70	7.45	7.55	7.55	qfq	6,772,300	51,218,590	-1.56%
2025-03-24	7.96	8.04	7.42	7.67	7.67	qfq	11,241,427	86,586,210	-4.24%
2025-03-21	8.26	8.31	7.98	8.01	8.01	qfq	11,061,863	89,671,051	-3.61%
2025-03-20	8.41	8.53	8.30	8.31	8.31	qfq	9,507,100	79,852,543	-1.54%
2025-03-19	8.53	8.56	8.37	8.44	8.44	qfq	9,690,754	81,910,908	-1.52%
2025-03-18	8.66	8.75	8.50	8.57	8.57	qfq	12,926,500	111,127,970	-1.49%
2025-03-17	8.61	8.75	8.43	8.70	8.70	qfq	18,072,054	155,287,565	1.16%
2025-03-14	8.73	8.77	8.36	8.60	8.60	qfq	20,525,600	175,303,215	-1.38%
2025-03-13	8.83	8.99	8.62	8.72	8.72	qfq	27,775,854	242,695,329	-3.11%
2025-03-12	8.28	9.06	8.22	9.00	9.00	qfq	42,965,700	374,991,782	9.62%
2025-03-11	8.10	8.27	8.10	8.21	8.21	qfq	11,104,620	90,763,602	-0.85%
2025-03-10	8.52	8.60	8.20	8.28	8.28	qfq	15,530,600	129,020,598	-1.08%
2025-03-07	8.32	8.54	8.22	8.37	8.37	qfq	16,642,799	139,531,315	0.36%
2025-03-06	8.26	8.44	8.18	8.34	8.34	qfq	18,244,699	152,065,245	1.21%
2025-03-05	8.05	8.25	7.94	8.24	8.24	qfq	15,185,200	123,386,916	2.11%
2025-03-04	7.70	8.08	7.66	8.07	8.07	qfq	11,831,960	93,912,994	2.41%
2025-03-03	7.69	8.16	7.69	7.88	7.88	qfq	14,512,200	115,727,235	2.87%
2025-02-28	8.07	8.13	7.60	7.66	7.66	qfq	11,311,100	88,628,734	-6.01%
2025-02-27	8.24	8.35	7.98	8.15	8.15	qfq	13,075,000	106,504,503	-1.45%
2025-02-26	8.25	8.35	8.16	8.27	8.27	qfq	11,867,300	97,569,561	0.49%
2025-02-25	8.28	8.38	8.14	8.23	8.23	qfq	16,202,880	133,992,979	-2.14%
2025-02-24	8.23	8.57	8.06	8.41	8.41	qfq	23,626,300	196,015,481	2.06%
2025-02-21	8.30	8.36	8.11	8.24	8.24	qfq	13,251,000	108,893,458	0.49%
2025-02-20	8.25	8.26	8.05	8.20	8.20	qfq	14,398,217	117,472,561	0.00%
2025-02-19	7.88	8.22	7.85	8.20	8.20	qfq	14,432,700	116,731,024	4.06%
2025-02-18	8.13	8.27	7.84	7.88	7.88	qfq	14,940,905	120,365,449	-3.90%
2025-02-17	8.14	8.23	8.06	8.20	8.20	qfq	13,037,700	106,316,585	2.12%
2025-02-14	8.01	8.11	7.95	8.03	8.03	qfq	11,719,605	94,294,755	-0.25%
2025-02-13	8.25	8.25	8.01	8.05	8.05	qfq	14,138,392	114,524,660	-1.47%
2025-02-12	8.14	8.26	8.11	8.17	8.17	qfq	13,647,891	111,572,849	0.37%
2025-02-11	8.25	8.29	8.07	8.14	8.14	qfq	21,169,666	172,593,985	-2.28%
2025-02-10	7.65	8.47	7.64	8.33	8.33	qfq	34,281,702	275,502,643	7.76%
2025-02-07	8.00	8.00	7.59	7.73	7.73	qfq	28,277,468	220,012,630	2.11%
2025-02-06	7.22	7.58	7.17	7.57	7.57	qfq	14,433,902	107,033,603	4.27%
2025-02-05	7.01	7.31	7.01	7.26	7.26	qfq	10,571,800	76,490,489	4.01%
2025-01-27	7.28	7.32	6.96	6.98	6.98	qfq	9,725,000	68,983,505	-2.65%
2025-01-24	6.96	7.18	6.88	7.17	7.17	qfq	11,082,702	78,568,059	3.02%
2025-01-23	7.09	7.31	6.96	6.96	6.96	qfq	12,974,199	92,976,521	-0.43%
2025-01-22	7.18	7.19	6.95	6.99	6.99	qfq	8,538,700	59,864,184	-1.96%
2025-01-21	7.20	7.28	7.05	7.13	7.13	qfq	8,601,700	61,281,286	-0.97%
2025-01-20	7.21	7.27	7.00	7.20	7.20	qfq	10,083,402	72,464,633	0.84%
2025-01-17	7.22	7.24	7.07	7.14	7.14	qfq	8,702,200	62,192,577	-0.97%
2025-01-16	7.25	7.35	7.15	7.21	7.21	qfq	11,770,400	85,408,695	0.84%
2025-01-15	7.20	7.29	7.07	7.15	7.15	qfq	12,072,500	86,486,059	-0.69%
2025-01-14	6.73	7.20	6.73	7.20	7.20	qfq	16,406,000	115,325,128	8.27%
2025-01-13	6.46	6.75	6.30	6.65	6.65	qfq	11,276,400	73,962,412	0.76%
2025-01-10	6.93	7.03	6.59	6.60	6.60	qfq	12,978,502	88,360,083	-5.17%
2025-01-09	6.83	7.08	6.80	6.96	6.96	qfq	14,538,729	101,485,230	1.90%
2025-01-08	6.90	6.99	6.60	6.83	6.83	qfq	18,628,700	126,781,335	-1.87%
2025-01-07	6.53	7.00	6.53	6.96	6.96	qfq	24,987,400	169,988,720	8.24%
2025-01-06	6.52	6.55	6.06	6.43	6.43	qfq	13,163,900	84,034,654	-2.28%
2025-01-03	7.17	7.20	6.53	6.58	6.58	qfq	15,535,200	105,353,400	-6.80%
2025-01-02	7.19	7.31	6.94	7.06	7.06	qfq	11,345,100	80,832,377	-1.26%
2024-12-31	7.52	7.57	7.13	7.15	7.15	qfq	12,085,800	88,278,662	-4.03%
2024-12-30	7.69	7.75	7.31	7.45	7.45	qfq	13,460,300	100,367,071	-4.24%
2024-12-27	7.66	7.95	7.61	7.78	7.78	qfq	12,346,334	96,463,036	1.57%
2024-12-26	7.75	7.88	7.60	7.66	7.66	qfq	14,078,429	109,178,563	-0.78%
2024-12-25	8.05	8.14	7.50	7.72	7.72	qfq	18,247,102	141,399,614	-4.57%
2024-12-24	8.52	8.60	7.87	8.09	8.09	qfq	17,939,280	144,582,064	-1.10%
2024-12-23	8.94	8.98	8.13	8.18	8.18	qfq	25,958,624	219,764,440	-9.61%
2024-12-20	8.89	9.30	8.80	9.05	9.05	qfq	24,047,902	218,055,583	1.57%
2024-12-19	8.70	9.10	8.70	8.91	8.91	qfq	22,657,154	202,494,317	0.56%
2024-12-18	8.82	9.05	8.43	8.86	8.86	qfq	22,891,000	201,398,934	2.07%
2024-12-17	9.28	9.39	8.63	8.68	8.68	qfq	25,267,213	223,543,814	-5.65%
2024-12-16	9.50	9.60	9.12	9.20	9.20	qfq	33,256,400	310,118,672	-4.76%
2024-12-13	9.61	10.19	9.46	9.66	9.66	qfq	59,556,015	583,272,982	0.94%
2024-12-12	10.00	10.32	9.49	9.57	9.57	qfq	73,093,041	711,266,493	-6.18%
2024-12-11	8.45	10.20	8.44	10.20	10.20	qfq	55,082,939	519,004,673	20.00%
2024-12-10	8.81	8.81	8.46	8.50	8.50	qfq	20,163,508	174,168,979	-0.12%
2024-12-09	8.48	8.65	8.37	8.51	8.51	qfq	17,357,900	147,761,812	-0.23%
2024-12-06	8.73	8.83	8.46	8.53	8.53	qfq	22,313,020	191,355,474	-1.04%
2024-12-05	8.52	8.83	8.45	8.62	8.62	qfq	25,716,500	221,992,470	1.29%
2024-12-04	8.41	8.86	8.41	8.51	8.51	qfq	33,901,325	291,708,036	0.47%
2024-12-03	8.69	8.83	8.40	8.47	8.47	qfq	35,271,283	301,188,865	-2.42%
2024-12-02	7.98	9.21	7.98	8.68	8.68	qfq	50,550,866	430,823,725	9.32%
2024-11-29	7.69	8.03	7.53	7.94	7.94	qfq	17,884,100	139,525,716	2.58%
2024-11-28	7.62	7.95	7.61	7.74	7.74	qfq	15,746,200	122,822,675	1.44%
2024-11-27	7.38	7.66	7.12	7.63	7.63	qfq	16,925,700	124,841,036	1.87%
2024-11-26	7.51	7.89	7.40	7.49	7.49	qfq	15,075,200	114,378,673	-0.66%
2024-11-25	7.50	7.55	7.26	7.54	7.54	qfq	11,796,474	87,196,216	1.75%
2024-11-22	7.65	8.04	7.39	7.41	7.41	qfq	15,200,200	117,170,623	-4.02%
2024-11-21	7.68	8.00	7.53	7.72	7.72	qfq	16,134,800	124,779,263	1.45%
2024-11-20	7.39	7.67	7.35	7.61	7.61	qfq	11,013,300	83,260,987	2.42%
2024-11-19	7.23	7.43	7.11	7.43	7.43	qfq	11,442,600	83,286,925	3.34%
2024-11-18	7.70	7.81	7.07	7.19	7.19	qfq	14,639,100	106,432,358	-6.01%
2024-11-15	7.70	7.98	7.64	7.65	7.65	qfq	11,853,800	92,853,196	-1.67%
2024-11-14	8.02	8.09	7.76	7.78	7.78	qfq	10,868,600	85,602,507	-3.47%
2024-11-13	7.88	8.08	7.72	8.06	8.06	qfq	14,149,774	112,142,862	1.26%
2024-11-12	8.22	8.37	7.84	7.96	7.96	qfq	20,352,450	164,482,485	-3.05%
2024-11-11	8.08	8.29	8.08	8.21	8.21	qfq	21,523,570	176,552,798	1.73%
2024-11-08	8.43	8.43	8.01	8.07	8.07	qfq	22,788,250	185,603,763	-0.98%
2024-11-07	7.98	8.49	7.94	8.15	8.15	qfq	27,956,540	227,726,749	0.74%
2024-11-06	7.75	8.29	7.75	8.09	8.09	qfq	29,795,900	240,312,362	4.25%
2024-11-05	7.45	7.84	7.43	7.76	7.76	qfq	20,201,600	155,242,047	3.47%
2024-11-04	7.20	7.78	7.08	7.50	7.50	qfq	16,562,900	123,376,367	3.45%
2024-11-01	7.74	7.90	7.22	7.25	7.25	qfq	26,260,770	196,411,749	-7.76%
2024-10-31	7.86	8.19	7.75	7.86	7.86	qfq	30,620,327	244,230,433	0.38%
2024-10-30	7.41	8.00	7.40	7.83	7.83	qfq	28,708,600	222,803,343	3.98%
2024-10-29	7.72	7.89	7.51	7.53	7.53	qfq	28,124,450	215,797,232	-2.96%
2024-10-28	7.14	7.77	7.13	7.76	7.76	qfq	34,394,800	260,083,797	9.14%
2024-10-25	7.04	7.19	7.04	7.11	7.11	qfq	14,190,520	101,048,545	0.99%
2024-10-24	7.07	7.10	6.90	7.04	7.04	qfq	11,508,300	80,664,247	-0.42%
2024-10-23	7.21	7.32	7.00	7.07	7.07	qfq	20,827,314	149,587,802	-2.88%
2024-10-22	7.33	7.40	7.12	7.28	7.28	qfq	21,134,902	153,102,669	-0.95%
2024-10-21	7.17	7.47	7.15	7.35	7.35	qfq	28,362,495	208,061,724	2.51%
2024-10-18	6.93	7.33	6.85	7.17	7.17	qfq	22,981,914	163,342,055	3.17%
2024-10-17	7.09	7.14	6.85	6.95	6.95	qfq	21,288,800	149,999,037	-1.97%
2024-10-16	6.69	7.15	6.60	7.09	7.09	qfq	23,361,400	161,714,611	2.16%
2024-10-15	6.89	7.36	6.80	6.94	6.94	qfq	29,675,999	209,644,658	2.51%
2024-10-14	6.55	6.78	6.46	6.77	6.77	qfq	16,062,600	106,864,833	3.04%
2024-10-11	6.90	6.90	6.44	6.57	6.57	qfq	20,591,120	137,259,853	-6.68%
2024-10-10	7.00	7.35	6.63	7.04	7.04	qfq	25,020,802	175,087,930	2.62%
2024-10-09	7.61	7.62	6.80	6.86	6.86	qfq	34,806,205	250,209,912	-14.25%
2024-10-08	8.38	8.38	7.27	8.00	8.00	qfq	48,544,162	379,386,385	13.48%
2024-09-30	6.53	7.27	6.31	7.05	7.05	qfq	43,525,702	292,677,370	13.34%
2024-09-27	5.98	6.38	5.85	6.22	6.22	qfq	32,578,798	198,161,672	5.78%
2024-09-26	5.77	5.93	5.69	5.88	5.88	qfq	23,937,672	139,317,428	0.00%
2024-09-25	5.70	6.03	5.66	5.88	5.88	qfq	31,120,500	181,301,648	3.16%
2024-09-24	5.55	5.70	5.41	5.70	5.70	qfq	24,885,100	138,554,094	0.35%
2024-09-23	5.59	5.80	5.58	5.68	5.68	qfq	26,167,600	148,382,210	4.22%
2024-09-20	5.55	5.62	5.38	5.45	5.45	qfq	16,139,200	88,334,175	-1.80%
2024-09-19	5.43	5.55	5.33	5.55	5.55	qfq	21,870,049	119,818,090	2.40%
2024-09-18	5.50	5.60	5.23	5.42	5.42	qfq	25,414,349	136,322,637	-5.24%
2024-09-13	5.19	6.22	5.14	5.72	5.72	qfq	34,401,000	195,050,799	10.21%
2024-09-12	5.31	5.34	5.17	5.19	5.19	qfq	8,687,600	45,610,010	-2.08%
2024-09-11	5.35	5.38	5.27	5.30	5.30	qfq	4,753,700	25,289,142	-1.67%
2024-09-10	5.21	5.42	5.17	5.39	5.39	qfq	7,809,100	41,479,214	3.26%
2024-09-09	5.23	5.28	5.13	5.22	5.22	qfq	4,820,100	25,078,997	-0.38%
2024-09-06	5.43	5.50	5.24	5.24	5.24	qfq	5,870,800	31,304,839	-3.14%
2024-09-05	5.27	5.42	5.25	5.41	5.41	qfq	6,406,300	34,239,051	2.66%
2024-09-04	5.35	5.36	5.26	5.27	5.27	qfq	6,513,200	34,509,196	-2.41%
2024-09-03	5.35	5.47	5.32	5.40	5.40	qfq	7,029,740	37,845,736	-0.37%
2024-09-02	5.66	5.73	5.40	5.42	5.42	qfq	13,012,900	72,083,733	-1.99%
2024-08-30	5.37	5.58	5.32	5.53	5.53	qfq	8,352,300	45,718,828	3.75%
2024-08-29	5.25	5.36	5.20	5.33	5.33	qfq	5,421,600	28,749,904	0.95%
2024-08-28	5.19	5.35	5.16	5.28	5.28	qfq	5,470,840	28,790,144	1.54%
2024-08-27	5.31	5.39	5.17	5.20	5.20	qfq	7,216,500	37,797,800	-3.35%
2024-08-26	5.45	5.48	5.33	5.38	5.38	qfq	5,797,100	31,273,360	-0.55%
2024-08-23	5.41	5.47	5.26	5.41	5.41	qfq	7,562,900	40,619,889	0.37%
2024-08-22	5.53	5.57	5.38	5.39	5.39	qfq	6,172,000	33,655,552	-2.53%
2024-08-21	5.63	5.65	5.51	5.53	5.53	qfq	5,075,800	28,281,630	-0.90%
2024-08-20	5.57	5.63	5.49	5.58	5.58	qfq	6,673,000	37,179,231	0.00%
2024-08-19	5.79	5.81	5.52	5.58	5.58	qfq	14,682,800	82,959,234	-5.90%
2024-08-16	6.01	6.09	5.92	5.93	5.93	qfq	8,294,700	49,846,980	-1.17%
2024-08-15	5.86	6.05	5.74	6.00	6.00	qfq	9,673,600	57,345,424	1.52%
2024-08-14	5.80	6.02	5.77	5.91	5.91	qfq	8,583,525	50,566,345	1.72%
2024-08-13	5.82	5.83	5.63	5.81	5.81	qfq	6,202,500	35,652,418	1.22%
2024-08-12	5.85	5.88	5.69	5.74	5.74	qfq	6,728,900	38,790,936	-2.55%
2024-08-09	5.87	5.98	5.83	5.89	5.89	qfq	6,879,300	40,499,512	0.86%
2024-08-08	6.10	6.10	5.82	5.84	5.84	qfq	10,910,500	64,441,149	-4.26%
2024-08-07	5.95	6.10	5.95	6.10	6.10	qfq	9,239,000	55,851,813	2.01%
2024-08-06	5.97	6.01	5.84	5.98	5.98	qfq	10,245,302	60,699,109	1.70%
2024-08-05	6.27	6.33	5.88	5.88	5.88	qfq	16,055,502	97,399,864	-6.37%
2024-08-02	6.45	6.52	6.27	6.28	6.28	qfq	14,347,300	91,902,130	-4.27%
2024-08-01	6.57	6.65	6.52	6.56	6.56	qfq	14,776,000	97,211,668	-0.46%
2024-07-31	6.44	6.63	6.38	6.59	6.59	qfq	19,030,029	124,403,381	1.85%
2024-07-30	6.53	6.59	6.41	6.47	6.47	qfq	15,766,520	102,037,469	-1.67%
2024-07-29	6.33	6.73	6.31	6.58	6.58	qfq	21,454,720	140,046,440	2.33%
2024-07-26	6.35	6.58	6.22	6.43	6.43	qfq	18,442,209	117,277,309	0.78%
2024-07-25	6.02	6.40	5.77	6.38	6.38	qfq	21,410,800	131,336,948	4.25%
2024-07-24	6.13	6.39	6.06	6.12	6.12	qfq	17,987,200	111,011,630	-2.86%
2024-07-23	6.49	6.83	6.28	6.30	6.30	qfq	26,946,400	174,695,247	2.61%
2024-07-22	5.96	6.20	5.94	6.14	6.14	qfq	10,295,975	62,831,676	1.66%
2024-07-19	6.04	6.15	6.01	6.04	6.04	qfq	10,256,600	62,257,878	0.17%
2024-07-18	5.93	6.14	5.90	6.03	6.03	qfq	12,798,000	77,014,931	-2.11%
2024-07-17	6.55	6.58	6.15	6.16	6.16	qfq	24,169,400	152,831,947	-8.20%
2024-07-16	6.98	7.15	6.60	6.71	6.71	qfq	28,949,200	196,391,452	4.84%
2024-07-15	6.26	6.66	6.26	6.40	6.40	qfq	16,328,975	105,174,221	1.11%
2024-07-12	6.41	6.50	6.30	6.33	6.33	qfq	18,133,000	115,846,154	-3.06%
2024-07-11	6.38	6.95	6.38	6.53	6.53	qfq	27,608,900	180,718,547	8.47%
2024-07-10	5.84	6.15	5.83	6.02	6.02	qfq	16,400,100	98,721,948	2.56%
2024-07-09	5.72	5.87	5.53	5.87	5.87	qfq	12,534,000	71,758,750	2.09%
2024-07-08	5.94	5.98	5.70	5.75	5.75	qfq	9,583,700	55,354,621	-2.71%
2024-07-05	5.99	6.07	5.76	5.91	5.91	qfq	11,092,400	65,492,944	-1.34%
2024-07-04	6.40	6.46	5.92	5.99	5.99	qfq	16,925,402	104,525,205	-4.31%
2024-07-03	6.35	6.52	6.18	6.26	6.26	qfq	14,330,700	90,761,962	-1.88%
2024-07-02	6.45	6.57	6.31	6.38	6.38	qfq	13,538,100	86,960,134	-0.16%
2024-07-01	6.45	6.60	6.18	6.39	6.39	qfq	19,168,500	121,231,012	-1.54%
2024-06-28	6.52	6.77	6.40	6.49	6.49	qfq	21,741,902	143,034,838	-1.22%
2024-06-27	6.94	6.98	6.51	6.57	6.57	qfq	23,569,000	159,452,474	-6.28%
2024-06-26	6.90	7.16	6.58	7.01	7.01	qfq	30,473,100	208,401,292	-0.57%
2024-06-25	6.84	7.26	6.68	7.05	7.05	qfq	31,474,369	218,791,455	5.22%
2024-06-24	6.65	7.11	6.56	6.70	6.70	qfq	28,369,747	195,419,478	-2.47%
2024-06-21	6.93	7.22	6.81	6.87	6.87	qfq	36,975,703	258,501,554	-6.53%
2024-06-20	6.71	8.13	6.47	7.35	7.35	qfq	61,267,502	434,232,936	7.46%
2024-06-19	6.89	7.26	6.73	6.84	6.84	qfq	51,466,910	359,192,795	2.55%
2024-06-18	6.14	6.84	6.09	6.67	6.67	qfq	48,583,500	315,867,618	7.23%
2024-06-17	6.10	6.63	6.10	6.22	6.22	qfq	38,063,840	238,717,750	4.36%
2024-06-14	5.94	6.15	5.69	5.96	5.96	qfq	26,769,100	157,821,644	1.02%
2024-06-13	6.07	6.09	5.85	5.90	5.90	qfq	23,380,900	138,762,748	-3.59%
2024-06-12	5.84	6.18	5.70	6.12	6.12	qfq	31,394,421	188,270,801	3.03%
2024-06-11	5.87	6.20	5.87	5.94	5.94	qfq	30,633,521	184,046,729	4.03%
2024-06-07	5.93	6.22	5.63	5.71	5.71	qfq	36,777,429	216,127,620	-4.19%
2024-06-06	6.57	6.89	5.96	5.96	5.96	qfq	61,350,310	387,528,955	-18.36%
2024-06-05	7.88	8.20	7.12	7.30	7.30	qfq	81,217,609	629,824,977	6.88%
2024-06-04	5.99	6.83	5.99	6.83	6.83	qfq	20,685,804	139,516,889	20.04%
2024-06-03	5.88	6.03	5.63	5.69	5.69	qfq	10,115,105	58,689,146	-2.23%
2024-05-31	5.50	6.01	5.50	5.82	5.82	qfq	11,497,000	66,317,733	4.49%
2024-05-30	5.49	5.67	5.38	5.57	5.57	qfq	5,406,200	30,006,392	0.54%
2024-05-29	5.51	5.65	5.42	5.54	5.54	qfq	4,178,305	23,207,310	0.91%
2024-05-28	5.64	5.67	5.47	5.49	5.49	qfq	4,020,700	22,249,389	-2.14%
2024-05-27	5.69	5.69	5.45	5.61	5.61	qfq	5,474,400	30,321,311	-0.88%
2024-05-24	5.77	5.99	5.63	5.66	5.66	qfq	6,452,100	37,185,201	-2.58%
2024-05-23	5.96	6.01	5.78	5.81	5.81	qfq	6,929,200	40,486,749	-2.84%
2024-05-22	5.90	6.01	5.88	5.98	5.98	qfq	6,435,700	38,282,692	0.34%
2024-05-21	5.98	6.04	5.84	5.96	5.96	qfq	6,582,899	39,147,605	-0.50%
2024-05-20	6.17	6.20	5.95	5.99	5.99	qfq	13,635,652	82,206,740	-4.01%
2024-05-17	6.30	6.40	6.16	6.24	6.24	qfq	16,557,202	103,374,398	-3.41%
2024-05-16	5.99	6.54	5.99	6.46	6.46	qfq	24,110,200	150,943,897	7.67%
2024-05-15	5.88	6.37	5.88	6.00	6.00	qfq	18,348,800	111,992,170	-1.64%
2024-05-14	5.86	6.64	5.75	6.10	6.10	qfq	20,151,602	125,679,219	3.92%
2024-05-13	5.62	6.07	5.40	5.87	5.87	qfq	13,728,490	79,584,878	3.35%
2024-05-10	5.79	5.82	5.64	5.68	5.68	qfq	5,110,900	29,130,814	-1.90%
2024-05-09	5.70	5.84	5.68	5.79	5.79	qfq	3,924,002	22,707,300	1.22%
2024-05-08	5.85	5.88	5.72	5.72	5.72	qfq	4,980,200	28,710,221	-2.05%
2024-05-07	5.79	5.88	5.75	5.84	5.84	qfq	6,135,250	35,707,886	0.34%
2024-05-06	5.92	5.98	5.78	5.82	5.82	qfq	7,602,255	44,465,171	0.17%
2024-04-30	5.88	5.94	5.67	5.81	5.81	qfq	9,410,890	54,614,572	-1.36%
2024-04-29	5.64	5.92	5.64	5.89	5.89	qfq	9,253,609	53,699,082	4.43%
2024-04-26	5.54	5.68	5.44	5.64	5.64	qfq	7,019,700	39,351,231	1.99%
2024-04-25	5.75	5.75	5.50	5.53	5.53	qfq	7,497,300	41,841,857	-1.43%
2024-04-24	5.35	5.63	5.28	5.61	5.61	qfq	9,499,300	52,173,907	6.45%
2024-04-23	5.07	5.35	5.07	5.27	5.27	qfq	7,519,582	39,489,042	4.15%
2024-04-22	5.08	5.23	5.02	5.06	5.06	qfq	5,254,900	26,825,448	-2.13%
2024-04-19	5.31	5.35	5.11	5.17	5.17	qfq	5,841,340	30,305,092	-2.27%
2024-04-18	5.50	5.56	5.26	5.29	5.29	qfq	8,615,840	46,337,450	-3.47%
2024-04-17	4.88	5.49	4.88	5.48	5.48	qfq	13,036,440	68,724,178	13.93%
2024-04-16	5.45	5.45	4.79	4.81	4.81	qfq	11,945,500	59,171,268	-12.70%
2024-04-15	5.88	5.91	5.11	5.51	5.51	qfq	11,642,271	64,329,673	-6.61%
2024-04-12	5.97	6.10	5.88	5.90	5.90	qfq	5,837,209	34,917,963	-1.01%
2024-04-11	5.98	6.13	5.88	5.96	5.96	qfq	7,027,300	42,414,882	-1.49%
2024-04-10	6.30	6.34	6.04	6.05	6.05	qfq	12,149,000	74,905,375	-6.20%
2024-04-09	6.30	6.72	6.30	6.45	6.45	qfq	15,784,299	102,341,926	4.88%
2024-04-08	6.35	6.38	6.09	6.15	6.15	qfq	9,062,800	56,037,408	-3.91%
2024-04-03	6.65	6.69	6.29	6.40	6.40	qfq	10,420,500	66,860,591	-4.19%
2024-04-02	6.82	6.87	6.63	6.68	6.68	qfq	10,690,900	71,782,810	-2.34%
2024-04-01	6.69	6.95	6.69	6.84	6.84	qfq	12,072,222	82,400,474	1.94%
2024-03-29	6.62	6.85	6.54	6.71	6.71	qfq	13,568,156	90,679,872	1.05%
2024-03-28	6.22	6.75	6.22	6.64	6.64	qfq	18,313,990	120,160,175	6.92%
2024-03-27	6.71	6.75	6.21	6.21	6.21	qfq	15,002,990	96,689,177	-8.81%
2024-03-26	6.65	6.94	6.48	6.81	6.81	qfq	17,683,676	118,669,118	1.95%
2024-03-25	6.91	7.14	6.68	6.68	6.68	qfq	17,195,116	119,631,578	-3.88%
2024-03-22	7.10	7.14	6.91	6.95	6.95	qfq	23,509,620	164,985,827	-4.79%
2024-03-21	7.11	7.72	6.95	7.30	7.30	qfq	40,322,701	292,675,859	-1.08%
2024-03-20	6.80	7.85	6.80	7.38	7.38	qfq	44,692,277	329,854,024	11.99%
2024-03-19	6.41	6.64	6.34	6.59	6.59	qfq	21,402,135	139,734,228	2.65%
2024-03-18	6.29	6.46	6.28	6.42	6.42	qfq	13,330,802	85,193,922	2.56%
2024-03-15	6.20	6.26	6.12	6.26	6.26	qfq	10,130,262	62,692,629	0.81%
2024-03-14	6.39	6.43	6.08	6.21	6.21	qfq	17,161,704	107,349,783	-3.57%
2024-03-13	6.63	6.64	6.38	6.44	6.44	qfq	16,184,375	104,488,475	-2.42%
2024-03-12	6.48	6.81	6.41	6.60	6.60	qfq	22,801,377	151,206,596	3.61%
2024-03-11	6.40	6.50	6.25	6.37	6.37	qfq	12,596,608	79,838,927	-1.24%
2024-03-08	6.51	6.51	6.01	6.45	6.45	qfq	15,405,900	97,463,605	-1.38%
2024-03-07	6.47	6.72	6.31	6.54	6.54	qfq	20,815,357	135,950,898	1.55%
2024-03-06	6.40	6.75	6.33	6.44	6.44	qfq	19,011,299	124,625,954	2.22%
2024-03-05	6.62	6.65	6.26	6.30	6.30	qfq	19,919,908	128,094,838	-6.53%
2024-03-04	6.64	6.79	6.46	6.74	6.74	qfq	21,788,161	144,702,879	1.66%
2024-03-01	6.54	6.73	6.45	6.63	6.63	qfq	23,740,946	156,554,310	-1.92%
2024-02-29	6.11	6.90	6.11	6.76	6.76	qfq	35,054,100	231,618,332	4.81%
2024-02-28	7.21	7.44	6.40	6.45	6.45	qfq	52,766,530	372,083,703	-16.45%
2024-02-27	8.28	8.28	7.32	7.72	7.72	qfq	69,895,528	536,010,766	-6.65%
2024-02-26	8.27	8.27	8.27	8.27	8.27	qfq	5,714,560	47,259,411	20.03%
2024-02-23	6.60	6.89	6.18	6.89	6.89	qfq	21,900,945	145,128,122	20.03%
2024-02-22	4.86	5.74	4.85	5.74	5.74	qfq	16,826,531	91,513,846	20.08%
2024-02-21	4.68	5.01	4.53	4.78	4.78	qfq	18,683,420	89,923,856	1.92%
2024-02-20	4.62	4.72	4.36	4.69	4.69	qfq	20,513,705	93,027,062	1.30%
2024-02-19	3.93	4.63	3.93	4.63	4.63	qfq	24,665,962	106,958,466	19.95%
2024-02-08	3.73	3.89	3.30	3.86	3.86	qfq	20,760,404	75,532,842	10.60%
2024-02-07	4.06	4.07	3.36	3.49	3.49	qfq	24,603,908	88,410,365	-14.04%
2024-02-06	4.02	4.27	3.71	4.06	4.06	qfq	17,701,213	69,801,066	-4.92%
2024-02-05	5.06	5.09	4.11	4.27	4.27	qfq	16,975,950	74,905,723	-15.78%
2024-02-02	5.54	5.68	4.90	5.07	5.07	qfq	8,391,550	44,256,734	-9.14%
2024-02-01	5.66	5.66	5.33	5.58	5.58	qfq	6,717,200	36,985,123	0.00%
2024-01-31	6.04	6.09	5.57	5.58	5.58	qfq	8,204,600	47,303,871	-7.62%
2024-01-30	6.31	6.35	6.01	6.04	6.04	qfq	7,976,700	49,180,525	-6.65%
2024-01-29	6.77	6.81	6.46	6.47	6.47	qfq	5,885,600	38,655,235	-4.43%
2024-01-26	6.74	6.94	6.70	6.77	6.77	qfq	5,352,090	36,494,245	0.45%
2024-01-25	6.39	6.76	6.37	6.74	6.74	qfq	6,701,004	44,042,381	5.48%
2024-01-24	6.34	6.43	6.09	6.39	6.39	qfq	6,115,622	38,347,437	1.43%
2024-01-23	6.43	6.46	6.19	6.30	6.30	qfq	7,029,300	44,256,071	-1.56%
2024-01-22	6.98	6.98	6.38	6.40	6.40	qfq	6,350,300	42,641,167	-7.51%
2024-01-19	7.11	7.11	6.90	6.92	6.92	qfq	3,732,200	25,974,606	-1.98%
2024-01-18	7.10	7.25	6.87	7.06	7.06	qfq	5,409,600	37,964,991	-1.81%
2024-01-17	7.52	7.54	7.16	7.19	7.19	qfq	4,485,600	32,670,395	-1.51%
2024-01-16	7.36	7.39	7.17	7.30	7.30	qfq	5,223,600	38,061,420	-0.27%
2024-01-15	7.41	7.44	7.23	7.32	7.32	qfq	4,849,700	35,471,705	-1.48%
2024-01-12	7.58	7.61	7.41	7.43	7.43	qfq	5,130,700	38,441,703	-1.85%
2024-01-11	7.32	7.59	7.27	7.57	7.57	qfq	5,826,467	43,582,508	4.13%
2024-01-10	7.53	7.60	7.27	7.27	7.27	qfq	5,208,900	38,348,400	-4.22%
2024-01-09	7.52	7.78	7.52	7.59	7.59	qfq	6,144,300	47,054,175	0.93%
2024-01-08	7.53	7.70	7.50	7.52	7.52	qfq	5,477,500	41,570,803	-0.53%
2024-01-05	7.75	7.77	7.53	7.56	7.56	qfq	3,707,400	28,346,905	-1.82%
2024-01-04	7.69	7.75	7.63	7.70	7.70	qfq	3,299,800	25,393,230	0.26%
2024-01-03	7.76	7.79	7.60	7.68	7.68	qfq	4,541,500	34,832,003	-1.16%
2024-01-02	7.76	7.85	7.72	7.77	7.77	qfq	5,763,500	44,848,475	0.65%
2023-12-29	7.45	7.74	7.41	7.72	7.72	qfq	6,618,200	50,643,988	3.62%
2023-12-28	7.48	7.54	7.29	7.45	7.45	qfq	4,842,300	36,013,489	-0.40%
2023-12-27	7.37	7.49	7.33	7.48	7.48	qfq	3,474,400	25,771,603	2.19%
2023-12-26	7.59	7.59	7.28	7.32	7.32	qfq	4,735,200	34,866,392	-2.66%
2023-12-25	7.59	7.63	7.40	7.52	7.52	qfq	4,448,126	33,509,006	0.13%
2023-12-22	7.80	7.83	7.49	7.51	7.51	qfq	7,621,700	57,979,883	-3.84%
2023-12-21	7.80	7.89	7.60	7.81	7.81	qfq	7,618,325	58,901,062	-0.89%
2023-12-20	7.90	8.16	7.86	7.88	7.88	qfq	9,901,913	79,428,169	0.00%
2023-12-19	7.72	7.91	7.72	7.88	7.88	qfq	5,091,200	39,794,922	1.42%
2023-12-18	7.89	7.92	7.73	7.77	7.77	qfq	6,474,813	50,466,960	-1.77%
2023-12-15	8.00	8.14	7.80	7.91	7.91	qfq	7,814,300	61,927,212	-1.62%
2023-12-14	8.15	8.23	8.02	8.04	8.04	qfq	9,561,600	77,779,667	-1.35%
2023-12-13	8.11	8.32	8.04	8.15	8.15	qfq	10,973,900	89,725,197	0.12%
2023-12-12	7.96	8.14	7.94	8.14	8.14	qfq	8,796,750	71,052,102	2.39%
2023-12-11	7.84	7.97	7.79	7.95	7.95	qfq	7,426,800	58,554,727	0.89%
2023-12-08	8.02	8.19	7.86	7.88	7.88	qfq	10,023,020	80,231,135	-0.76%
2023-12-07	7.84	8.02	7.81	7.94	7.94	qfq	9,047,700	71,847,025	1.02%
2023-12-06	7.80	7.97	7.79	7.86	7.86	qfq	9,048,500	71,237,863	-0.25%
2023-12-05	8.04	8.08	7.85	7.88	7.88	qfq	9,776,300	77,715,696	-2.35%
2023-12-04	8.00	8.16	8.00	8.07	8.07	qfq	9,541,722	77,165,332	0.62%
2023-12-01	8.04	8.05	7.90	8.02	8.02	qfq	9,247,800	73,732,513	-0.25%
2023-11-30	8.17	8.26	7.88	8.04	8.04	qfq	13,086,400	104,950,537	-1.71%
2023-11-29	8.36	8.43	8.10	8.18	8.18	qfq	21,005,700	172,441,127	-2.73%
2023-11-28	8.02	8.63	7.96	8.41	8.41	qfq	29,102,000	243,351,361	3.44%
2023-11-27	7.89	8.23	7.84	8.13	8.13	qfq	16,375,000	132,557,802	2.65%
2023-11-24	8.26	8.36	7.89	7.92	7.92	qfq	12,217,100	98,130,690	-1.61%
2023-11-23	7.90	8.19	7.80	8.05	8.05	qfq	9,603,100	76,921,616	1.77%
2023-11-22	8.00	8.05	7.90	7.91	7.91	qfq	7,334,100	58,502,319	-1.00%
2023-11-21	8.07	8.16	7.93	7.99	7.99	qfq	10,152,300	81,175,063	-1.48%
2023-11-20	7.95	8.32	7.95	8.11	8.11	qfq	13,811,800	112,200,596	1.88%
2023-11-17	7.88	8.14	7.88	7.96	7.96	qfq	7,427,700	59,170,244	0.51%
2023-11-16	7.89	8.00	7.85	7.92	7.92	qfq	5,983,600	47,483,264	0.38%
2023-11-15	7.96	8.00	7.89	7.89	7.89	qfq	6,117,100	48,494,323	-0.63%
2023-11-14	7.98	8.00	7.84	7.94	7.94	qfq	5,168,600	40,941,101	0.38%
2023-11-13	7.71	7.91	7.70	7.91	7.91	qfq	6,883,700	54,129,260	2.59%
2023-11-10	7.71	7.82	7.62	7.71	7.71	qfq	5,877,900	45,328,292	-0.64%
2023-11-09	7.80	7.92	7.70	7.76	7.76	qfq	8,529,700	66,345,881	-0.51%
2023-11-08	7.70	7.90	7.69	7.80	7.80	qfq	9,185,800	71,679,043	1.30%
2023-11-07	7.68	7.73	7.57	7.70	7.70	qfq	7,467,420	57,160,607	0.13%
2023-11-06	7.62	7.69	7.51	7.69	7.69	qfq	9,685,296	73,703,539	2.40%
2023-11-03	7.26	7.61	7.26	7.51	7.51	qfq	10,114,800	75,778,869	4.31%
2023-11-02	7.29	7.47	7.20	7.20	7.20	qfq	7,997,650	58,601,886	-1.23%
2023-11-01	7.14	7.33	7.13	7.29	7.29	qfq	7,278,900	52,962,648	1.96%
2023-10-31	7.21	7.28	7.09	7.15	7.15	qfq	5,665,300	40,679,714	-0.69%
2023-10-30	6.95	7.24	6.92	7.20	7.20	qfq	8,060,000	57,283,188	3.00%
2023-10-27	7.21	7.45	6.87	6.99	6.99	qfq	11,173,400	78,960,204	-2.10%
2023-10-26	7.08	7.21	7.03	7.14	7.14	qfq	4,510,866	32,161,576	0.14%
2023-10-25	6.99	7.23	6.98	7.13	7.13	qfq	5,137,000	36,714,586	2.00%
2023-10-24	6.88	7.07	6.75	6.99	6.99	qfq	4,992,902	34,788,641	2.79%
2023-10-23	7.01	7.11	6.76	6.80	6.80	qfq	6,023,000	41,638,658	-2.86%
2023-10-20	7.17	7.35	6.98	7.00	7.00	qfq	6,017,100	42,808,871	-3.18%
2023-10-19	7.15	7.55	7.15	7.23	7.23	qfq	7,965,181	58,472,849	0.56%
2023-10-18	7.42	7.42	7.18	7.19	7.19	qfq	5,914,400	42,776,599	-3.23%
2023-10-17	7.47	7.51	7.35	7.43	7.43	qfq	6,002,150	44,482,306	-0.54%
2023-10-16	7.69	7.70	7.39	7.47	7.47	qfq	9,262,200	69,190,224	-1.97%
2023-10-13	7.54	7.67	7.46	7.62	7.62	qfq	10,406,400	78,917,530	1.46%
2023-10-12	7.59	7.62	7.48	7.51	7.51	qfq	7,361,200	55,439,506	-0.92%
2023-10-11	7.68	7.70	7.44	7.58	7.58	qfq	10,150,596	76,454,591	-1.30%
2023-10-10	7.44	7.74	7.37	7.68	7.68	qfq	12,776,900	97,791,160	3.50%
2023-10-09	7.38	7.55	7.38	7.42	7.42	qfq	9,349,500	69,497,549	0.95%
2023-09-28	7.04	7.38	7.03	7.35	7.35	qfq	12,828,100	93,100,035	5.30%
2023-09-27	7.18	7.20	6.96	6.98	6.98	qfq	8,239,086	58,077,180	-2.38%
2023-09-26	7.21	7.29	7.13	7.15	7.15	qfq	8,030,700	57,704,414	-1.65%
2023-09-25	7.23	7.31	7.14	7.27	7.27	qfq	9,301,200	67,323,923	0.69%
2023-09-22	7.03	7.25	7.02	7.22	7.22	qfq	8,375,300	60,100,178	2.56%
2023-09-21	6.94	7.16	6.94	7.04	7.04	qfq	8,743,600	61,654,943	1.00%
2023-09-20	7.19	7.26	6.95	6.97	6.97	qfq	10,631,600	75,428,107	-2.79%
2023-09-19	7.44	7.47	7.16	7.17	7.17	qfq	13,239,200	95,977,575	-4.14%
2023-09-18	7.56	7.68	7.36	7.48	7.48	qfq	11,766,235	88,549,094	-1.06%
2023-09-15	7.88	7.91	7.50	7.56	7.56	qfq	20,165,509	153,318,336	-3.32%
2023-09-14	7.85	8.09	7.80	7.82	7.82	qfq	23,675,039	187,417,490	-4.63%
2023-09-13	7.91	8.46	7.78	8.20	8.20	qfq	33,858,955	276,820,473	0.86%
2023-09-12	8.21	8.63	8.12	8.13	8.13	qfq	40,374,370	335,228,736	-2.05%
2023-09-11	7.81	8.47	7.63	8.30	8.30	qfq	47,867,913	392,313,820	4.40%
2023-09-08	7.70	8.15	7.42	7.95	7.95	qfq	47,284,726	369,562,720	0.00%
2023-09-07	7.32	8.05	7.32	7.95	7.95	qfq	40,558,550	313,332,526	6.57%
2023-09-06	7.06	7.56	7.00	7.46	7.46	qfq	17,930,800	132,089,381	5.52%
2023-09-05	7.12	7.15	7.05	7.07	7.07	qfq	4,441,600	31,470,364	-0.70%
2023-09-04	7.02	7.13	7.00	7.12	7.12	qfq	5,843,800	41,244,160	1.14%
2023-09-01	7.17	7.19	6.98	7.04	7.04	qfq	5,890,800	41,534,911	-1.68%
2023-08-31	7.30	7.30	7.13	7.16	7.16	qfq	5,341,100	38,420,006	-0.56%
2023-08-30	7.04	7.26	7.03	7.20	7.20	qfq	9,209,349	66,177,242	2.27%
2023-08-29	6.75	7.05	6.71	7.04	7.04	qfq	12,369,600	86,055,045	4.76%
2023-08-28	6.91	7.04	6.70	6.72	6.72	qfq	7,529,001	51,647,884	1.36%
2023-08-25	6.80	6.81	6.60	6.63	6.63	qfq	5,763,800	38,526,894	-3.35%
2023-08-24	6.97	7.09	6.81	6.86	6.86	qfq	7,528,600	51,871,229	-2.28%
2023-08-23	6.97	7.08	6.92	7.02	7.02	qfq	7,222,584	50,618,356	-0.28%
2023-08-22	6.87	7.04	6.83	7.04	7.04	qfq	8,955,925	62,190,639	3.38%
2023-08-21	6.91	7.04	6.81	6.81	6.81	qfq	9,643,700	66,677,532	-1.45%
2023-08-18	7.47	7.50	6.91	6.91	6.91	qfq	20,976,200	148,376,556	-9.20%
2023-08-17	7.40	7.65	7.30	7.61	7.61	qfq	7,850,400	59,074,186	2.70%
2023-08-16	7.61	7.69	7.41	7.41	7.41	qfq	8,675,000	65,089,047	-3.39%
2023-08-15	7.84	7.85	7.60	7.67	7.67	qfq	6,237,420	48,141,101	-2.17%
2023-08-14	7.71	7.84	7.63	7.84	7.84	qfq	6,395,300	49,570,057	0.38%
2023-08-11	7.86	7.98	7.80	7.81	7.81	qfq	9,239,700	72,980,900	-0.51%
2023-08-10	7.84	7.95	7.78	7.85	7.85	qfq	7,404,900	58,111,284	-0.51%
2023-08-09	7.80	7.99	7.74	7.89	7.89	qfq	9,556,800	75,488,703	0.64%
2023-08-08	7.85	7.93	7.80	7.84	7.84	qfq	6,732,161	52,880,781	-0.13%
2023-08-07	7.78	7.93	7.72	7.85	7.85	qfq	8,699,900	68,315,123	1.03%
2023-08-04	7.59	7.79	7.55	7.77	7.77	qfq	10,203,496	78,834,395	2.64%
2023-08-03	7.67	7.69	7.55	7.57	7.57	qfq	6,771,200	51,490,968	-1.56%
2023-08-02	7.65	7.69	7.58	7.69	7.69	qfq	4,768,796	36,478,262	0.79%
2023-08-01	7.78	7.80	7.62	7.63	7.63	qfq	7,191,400	55,181,641	-1.80%
2023-07-31	7.74	7.79	7.70	7.77	7.77	qfq	5,860,584	45,463,224	0.39%
2023-07-28	7.72	7.79	7.54	7.74	7.74	qfq	8,906,700	68,181,832	0.13%
2023-07-27	7.78	7.91	7.72	7.73	7.73	qfq	8,173,300	63,846,709	-0.51%
2023-07-26	7.98	8.00	7.74	7.77	7.77	qfq	12,017,361	93,912,908	-3.24%
2023-07-25	7.95	8.11	7.84	8.03	8.03	qfq	14,028,125	112,106,773	1.90%
2023-07-24	7.85	7.95	7.79	7.88	7.88	qfq	10,040,400	79,102,722	1.94%
2023-07-21	7.87	7.95	7.72	7.73	7.73	qfq	11,249,300	87,921,620	-2.28%
2023-07-20	8.14	8.17	7.90	7.91	7.91	qfq	14,839,561	118,991,073	-3.18%
2023-07-19	8.15	8.21	8.03	8.17	8.17	qfq	13,076,200	106,319,061	0.37%
2023-07-18	8.38	8.39	8.12	8.14	8.14	qfq	16,954,680	138,981,839	-2.51%