SECURITY DETAIL · RAW DATA

汽轮科技300277.SZ

ASZSECNYSTOCK

最近收盘价11.752026-07-17

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）23,497,437

成交额（元）283,537,578

日线记录707

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 4 条

复权因子 707 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-24	2026-07-01	cash_dividend	0.018	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	bonus_share	—	—	0.02	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 707 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	12.60	12.60	11.70	11.75	11.75	qfq	23,497,437	283,537,578	-6.75%
2026-07-16	12.69	13.09	12.53	12.60	12.60	qfq	13,385,134	170,618,324	-1.64%
2026-07-15	13.16	13.24	12.76	12.81	12.81	qfq	12,129,239	157,097,730	-2.51%
2026-07-14	12.96	13.16	12.51	13.14	13.14	qfq	17,674,033	227,966,037	0.77%
2026-07-13	13.80	13.94	12.93	13.04	13.04	qfq	21,635,483	287,163,556	-6.25%
2026-07-10	13.69	14.39	13.60	13.91	13.91	qfq	23,053,041	323,130,617	1.02%
2026-07-09	13.95	14.00	13.40	13.77	13.77	qfq	18,152,093	248,809,722	-0.51%
2026-07-08	14.74	14.78	13.81	13.84	13.84	qfq	24,018,049	338,681,013	-6.17%
2026-07-07	14.73	14.96	14.23	14.75	14.75	qfq	22,901,200	335,465,601	0.41%
2026-07-06	14.85	15.98	14.65	14.69	14.69	qfq	32,281,847	492,854,044	-0.81%
2026-07-03	14.87	15.02	14.53	14.81	14.81	qfq	22,488,267	333,916,108	0.75%
2026-07-02	15.19	15.38	14.63	14.70	14.70	qfq	29,346,686	441,420,443	-5.16%
2026-07-01	15.06	15.96	15.06	15.50	15.50	qfq	36,513,902	569,726,310	3.06%
2026-06-30	14.70	15.10	14.49	15.04	15.02	qfq	25,304,403	377,252,947	2.24%
2026-06-29	14.73	14.90	14.15	14.71	14.69	qfq	32,764,792	475,074,935	-1.28%
2026-06-26	14.81	15.65	14.70	14.90	14.88	qfq	37,781,241	576,970,193	-0.53%
2026-06-25	14.69	15.57	14.67	14.98	14.96	qfq	36,206,226	546,041,237	1.63%
2026-06-24	14.71	14.98	14.49	14.74	14.72	qfq	17,774,523	262,126,778	-1.14%
2026-06-23	14.94	15.35	14.69	14.91	14.89	qfq	29,380,894	441,599,031	0.34%
2026-06-22	14.70	14.88	14.35	14.86	14.84	qfq	24,274,097	354,589,184	1.09%
2026-06-18	14.71	15.13	14.60	14.70	14.68	qfq	25,047,132	371,104,426	-0.14%
2026-06-17	14.86	15.01	14.48	14.72	14.70	qfq	30,466,755	448,101,400	-1.34%
2026-06-16	14.22	14.97	13.96	14.92	14.90	qfq	49,307,180	723,556,922	5.00%
2026-06-15	13.65	14.56	13.64	14.21	14.19	qfq	32,200,535	454,796,229	5.65%
2026-06-12	13.46	13.65	13.20	13.45	13.43	qfq	25,832,453	347,799,022	1.89%
2026-06-11	13.38	13.56	13.10	13.20	13.18	qfq	26,420,854	350,483,475	-2.44%
2026-06-10	14.41	14.50	13.38	13.53	13.51	qfq	44,673,494	611,712,476	-7.58%
2026-06-09	14.60	14.71	14.22	14.64	14.62	qfq	18,784,302	270,653,468	1.53%
2026-06-08	14.58	15.06	14.20	14.42	14.40	qfq	25,764,401	375,811,528	-4.31%
2026-06-05	15.49	16.06	15.01	15.07	15.05	qfq	28,541,307	440,396,619	-2.90%
2026-06-04	15.10	15.90	14.97	15.52	15.50	qfq	31,400,429	486,221,950	2.24%
2026-06-03	15.53	15.56	14.99	15.18	15.16	qfq	18,112,478	276,493,190	-2.19%
2026-06-02	15.48	15.77	14.80	15.52	15.50	qfq	28,708,223	439,497,403	-0.70%
2026-06-01	15.41	16.16	15.36	15.63	15.61	qfq	23,419,586	369,172,489	1.49%
2026-05-29	16.46	16.54	15.27	15.40	15.38	qfq	33,898,309	533,463,486	-6.44%
2026-05-28	16.50	16.80	16.06	16.46	16.44	qfq	32,566,313	534,315,379	0.37%
2026-05-27	15.92	17.35	15.86	16.40	16.38	qfq	49,297,833	821,646,844	3.14%
2026-05-26	16.19	16.27	15.61	15.90	15.88	qfq	21,584,885	343,084,741	-1.73%
2026-05-25	15.91	16.45	15.55	16.18	16.16	qfq	29,681,522	475,384,206	2.15%
2026-05-22	15.86	16.02	15.61	15.84	15.82	qfq	16,867,793	266,584,791	1.02%
2026-05-21	16.51	16.78	15.67	15.68	15.66	qfq	22,885,019	369,369,680	-4.91%
2026-05-20	16.46	16.66	16.05	16.49	16.47	qfq	24,636,308	402,747,571	-1.14%
2026-05-19	16.28	16.78	15.81	16.68	16.66	qfq	35,913,675	586,194,885	2.33%
2026-05-18	16.88	16.89	16.08	16.30	16.28	qfq	40,002,807	655,330,289	-3.55%
2026-05-15	17.28	17.45	16.74	16.90	16.88	qfq	21,378,254	364,916,109	-1.69%
2026-05-14	18.41	18.49	17.19	17.19	17.17	qfq	33,450,849	588,357,783	-6.17%
2026-05-13	17.60	18.78	17.51	18.32	18.30	qfq	37,457,071	687,299,279	4.09%
2026-05-12	18.10	18.10	17.38	17.60	17.58	qfq	29,224,566	516,290,169	-2.76%
2026-05-11	18.83	19.12	18.00	18.10	18.08	qfq	40,294,292	740,912,830	-3.47%
2026-05-08	18.75	19.28	18.32	18.75	18.73	qfq	28,373,056	531,265,686	-1.21%
2026-05-07	18.37	19.14	18.18	18.98	18.96	qfq	32,018,769	595,753,430	3.72%
2026-05-06	18.01	18.54	17.96	18.30	18.28	qfq	33,821,487	620,397,683	1.84%
2026-04-30	17.98	18.49	17.95	17.97	17.95	qfq	24,668,229	448,079,166	-0.33%
2026-04-29	17.71	18.13	17.71	18.03	18.01	qfq	20,080,143	361,235,393	0.39%
2026-04-28	18.43	18.52	17.86	17.96	17.94	qfq	28,447,336	512,636,766	-3.08%
2026-04-27	19.58	19.83	18.50	18.53	18.51	qfq	41,247,730	785,062,884	-1.65%
2026-04-24	19.98	20.20	18.81	18.84	18.82	qfq	38,735,692	742,203,314	-6.03%
2026-04-23	21.01	21.99	19.70	20.05	20.03	qfq	68,793,827	1,414,820,907	1.93%
2026-04-22	19.32	19.80	19.07	19.67	19.65	qfq	28,392,891	553,003,996	1.76%
2026-04-21	19.48	19.51	18.80	19.33	19.31	qfq	34,454,683	657,459,678	-1.02%
2026-04-20	19.30	19.84	18.87	19.53	19.51	qfq	26,177,662	508,469,872	0.51%
2026-04-17	19.90	19.97	19.36	19.43	19.41	qfq	34,812,772	681,475,373	-2.90%
2026-04-16	18.68	20.33	18.68	20.01	19.99	qfq	58,250,135	1,150,406,128	7.41%
2026-04-15	19.00	19.48	18.51	18.63	18.61	qfq	27,173,987	516,014,906	-1.84%
2026-04-14	19.43	19.59	18.73	18.98	18.96	qfq	29,361,772	558,491,375	-1.20%
2026-04-13	19.40	19.50	18.75	19.21	19.19	qfq	38,405,168	735,071,315	-2.68%
2026-04-10	18.85	20.77	18.85	19.74	19.72	qfq	60,352,171	1,205,302,142	5.73%
2026-04-09	18.55	18.87	18.11	18.67	18.65	qfq	22,489,856	415,960,435	-0.32%
2026-04-08	18.66	19.31	18.46	18.73	18.71	qfq	32,901,590	619,299,604	6.24%
2026-04-07	17.85	18.04	17.47	17.63	17.61	qfq	22,864,425	404,092,778	-1.23%
2026-04-03	18.79	18.80	17.74	17.85	17.83	qfq	25,095,761	452,967,908	-3.20%
2026-04-02	19.16	19.28	18.31	18.44	18.42	qfq	24,901,169	466,046,413	-3.66%
2026-04-01	19.00	19.60	18.77	19.14	19.12	qfq	43,242,317	829,609,200	4.88%
2026-03-31	18.90	19.19	18.25	18.25	18.23	qfq	28,337,486	527,789,492	-1.78%
2026-03-30	18.88	19.00	18.33	18.58	18.56	qfq	29,877,654	555,195,593	-3.43%
2026-03-27	18.86	20.30	18.86	19.24	19.22	qfq	36,155,039	708,423,839	0.16%
2026-03-26	20.11	20.20	19.04	19.21	19.19	qfq	34,587,675	671,963,940	-1.89%
2026-03-25	19.71	20.32	19.47	19.58	19.56	qfq	41,318,009	822,332,561	2.51%
2026-03-24	18.60	19.10	18.23	19.10	19.08	qfq	38,949,914	727,986,481	4.49%
2026-03-23	18.77	18.95	18.08	18.28	18.26	qfq	40,122,941	742,352,948	-4.19%
2026-03-20	20.24	20.63	19.01	19.08	19.06	qfq	41,107,189	809,899,158	-3.93%
2026-03-19	20.39	20.43	19.74	19.86	19.84	qfq	37,259,159	746,207,910	-4.29%
2026-03-18	20.08	20.88	19.84	20.75	20.73	qfq	42,651,557	870,083,994	4.27%
2026-03-17	20.59	20.79	19.81	19.90	19.88	qfq	35,156,162	713,280,258	-2.64%
2026-03-16	20.59	20.70	19.76	20.44	20.42	qfq	47,243,866	956,123,862	-0.82%
2026-03-13	21.17	21.49	20.40	20.61	20.59	qfq	45,643,533	952,848,513	-3.10%
2026-03-12	22.61	22.65	21.07	21.27	21.24	qfq	57,876,570	1,252,882,586	-6.55%
2026-03-11	23.56	23.79	22.24	22.76	22.73	qfq	60,012,455	1,367,266,447	-4.93%
2026-03-10	24.53	24.78	23.56	23.94	23.91	qfq	45,369,517	1,087,801,270	-1.12%
2026-03-09	23.76	24.42	22.92	24.21	24.18	qfq	64,053,348	1,519,454,935	-2.89%
2026-03-06	25.01	26.20	24.65	24.93	24.90	qfq	66,087,198	1,668,395,343	-1.81%
2026-03-05	22.96	26.35	22.68	25.39	25.36	qfq	87,184,072	2,168,468,526	14.47%
2026-03-04	20.97	22.82	20.84	22.18	22.15	qfq	60,488,202	1,339,766,497	5.27%
2026-03-03	23.60	23.78	21.02	21.07	21.04	qfq	77,281,347	1,694,607,208	-12.32%
2026-03-02	24.84	25.43	23.72	24.03	24.00	qfq	57,424,238	1,394,581,951	-4.38%
2026-02-27	24.95	25.47	24.28	25.13	25.10	qfq	70,185,854	1,752,492,553	0.52%
2026-02-26	21.77	25.40	20.83	25.00	24.97	qfq	112,823,659	2,601,886,164	16.88%
2026-02-25	21.96	22.38	21.21	21.39	21.36	qfq	61,943,258	1,341,799,027	-1.29%
2026-02-24	20.02	22.65	20.02	21.67	21.64	qfq	97,377,282	2,093,581,015	9.00%
2026-02-13	20.71	21.64	19.71	19.88	19.86	qfq	105,450,712	2,172,550,758	-5.69%
2026-02-12	18.44	21.08	18.33	21.08	21.05	qfq	119,454,837	2,400,663,480	19.98%
2026-02-11	16.00	18.88	15.55	17.57	17.55	qfq	147,112,566	2,521,517,551	-2.82%
2026-02-10	19.18	19.30	17.50	18.08	18.06	qfq	37,934,979	690,243,751	-5.74%
2026-02-09	18.00	19.40	17.74	19.18	19.16	qfq	28,239,975	526,865,098	7.69%
2026-02-06	18.51	18.51	17.69	17.81	17.79	qfq	15,295,433	274,147,089	-2.94%
2026-02-05	18.30	18.95	18.29	18.35	18.33	qfq	22,212,868	411,769,301	-1.50%
2026-02-04	16.51	19.05	16.51	18.63	18.61	qfq	42,132,231	758,994,627	12.16%
2026-02-03	16.05	16.73	15.81	16.61	16.59	qfq	18,290,099	299,912,665	3.68%
2026-02-02	16.69	16.69	15.97	16.02	16.00	qfq	17,868,273	290,354,845	-4.01%
2026-01-30	17.62	17.70	16.56	16.69	16.67	qfq	31,309,364	531,439,835	-5.49%
2026-01-29	16.96	19.10	16.93	17.66	17.64	qfq	45,971,090	835,652,502	4.56%
2026-01-28	17.75	17.91	16.81	16.89	16.87	qfq	27,823,913	476,989,032	-5.80%
2026-01-27	18.00	18.68	17.11	17.93	17.91	qfq	21,934,056	392,979,742	-0.55%
2026-01-26	19.17	19.49	17.90	18.03	18.01	qfq	31,446,739	582,768,033	-5.45%
2026-01-23	18.72	19.19	17.86	19.07	19.05	qfq	45,014,667	836,891,251	1.60%
2026-01-22	15.70	18.99	15.66	18.77	18.75	qfq	66,463,766	1,172,307,978	18.27%
2026-01-21	15.52	16.52	15.29	15.87	15.85	qfq	31,376,209	502,333,861	2.99%
2026-01-20	15.25	16.50	15.11	15.41	15.39	qfq	28,291,072	446,459,721	1.25%
2026-01-19	14.80	15.31	14.37	15.22	15.20	qfq	23,156,357	349,446,897	2.77%
2026-01-16	15.06	15.29	14.50	14.81	14.79	qfq	19,907,621	295,243,209	-0.34%
2026-01-15	14.30	15.50	14.06	14.86	14.84	qfq	37,425,802	556,780,325	5.02%
2026-01-14	13.80	14.16	13.60	14.15	14.13	qfq	18,546,116	258,617,028	2.54%
2026-01-13	13.93	14.24	13.67	13.80	13.78	qfq	16,477,352	229,338,281	-0.29%
2026-01-12	13.91	13.94	13.60	13.84	13.82	qfq	15,482,607	213,308,726	1.02%
2026-01-09	13.32	13.72	13.30	13.70	13.68	qfq	15,608,853	211,408,472	2.70%
2026-01-08	12.96	13.39	12.90	13.34	13.32	qfq	11,866,777	157,434,402	2.85%
2026-01-07	13.09	13.29	12.95	12.97	12.95	qfq	9,584,654	125,355,806	-1.37%
2026-01-06	13.06	13.22	12.91	13.15	13.13	qfq	8,113,343	106,371,749	1.23%
2026-01-05	13.05	13.06	12.89	12.99	12.97	qfq	7,027,418	91,165,883	-0.46%
2025-12-31	13.04	13.17	12.84	13.05	13.03	qfq	7,442,627	96,741,116	1.08%
2025-12-30	13.15	13.15	12.86	12.91	12.89	qfq	8,393,782	108,985,162	-2.12%
2025-12-29	12.85	13.54	12.85	13.19	13.17	qfq	12,151,382	160,719,009	2.89%
2025-12-26	12.85	13.06	12.70	12.82	12.80	qfq	7,851,473	101,298,057	-0.16%
2025-12-25	12.71	12.91	12.60	12.84	12.82	qfq	6,637,966	84,872,316	1.26%
2025-12-24	12.49	12.73	12.40	12.68	12.66	qfq	6,246,933	78,837,578	2.01%
2025-12-23	12.75	12.75	12.40	12.43	12.42	qfq	8,176,124	102,361,219	-2.81%
2025-12-22	13.05	13.06	12.70	12.79	12.77	qfq	8,162,861	104,828,536	-0.47%
2025-12-19	12.98	13.02	12.80	12.85	12.83	qfq	5,668,162	72,982,068	0.16%
2025-12-18	12.75	13.10	12.64	12.83	12.81	qfq	7,225,274	93,062,313	0.39%
2025-12-17	12.79	12.94	12.47	12.78	12.76	qfq	9,380,768	118,937,530	-1.24%
2025-12-16	13.31	13.36	12.88	12.94	12.92	qfq	11,383,254	148,623,152	-3.58%
2025-12-15	12.81	13.73	12.79	13.42	13.40	qfq	18,844,482	251,148,984	3.55%
2025-12-12	12.39	13.12	12.24	12.96	12.94	qfq	19,485,614	251,015,277	4.77%
2025-12-11	12.53	13.00	12.35	12.37	12.36	qfq	10,305,519	130,535,140	-0.96%
2025-12-10	12.40	12.58	12.26	12.49	12.48	qfq	6,172,657	76,520,795	0.89%
2025-12-09	12.50	12.60	12.34	12.38	12.37	qfq	4,957,840	61,769,450	-1.59%
2025-12-08	12.60	12.72	12.53	12.58	12.56	qfq	5,431,004	68,427,508	0.16%
2025-12-05	12.37	12.58	12.15	12.56	12.54	qfq	6,824,012	84,771,608	2.45%
2025-12-04	12.28	12.43	12.06	12.26	12.25	qfq	5,504,030	67,372,922	0.00%
2025-12-03	12.38	12.47	12.20	12.26	12.25	qfq	5,730,469	70,381,573	-0.97%
2025-12-02	12.65	12.65	12.30	12.38	12.37	qfq	7,969,395	98,875,430	-2.44%
2025-12-01	12.67	12.80	12.57	12.69	12.67	qfq	6,178,292	78,325,256	-0.24%
2025-11-28	12.62	12.84	12.56	12.72	12.70	qfq	5,548,923	70,381,612	0.47%
2025-11-27	12.69	12.93	12.46	12.66	12.64	qfq	7,022,874	88,879,783	0.48%
2025-11-26	13.00	13.10	12.51	12.60	12.58	qfq	10,571,248	134,715,614	-3.08%
2025-11-25	12.91	13.34	12.91	13.00	12.98	qfq	9,574,745	125,695,330	0.70%
2025-11-24	13.00	13.06	12.68	12.91	12.89	qfq	8,821,864	113,623,511	0.86%
2025-11-21	12.96	13.19	12.64	12.80	12.78	qfq	13,999,261	180,386,065	-3.25%
2025-11-20	12.98	13.65	12.79	13.23	13.21	qfq	15,398,326	203,133,982	1.30%
2025-11-19	14.48	14.48	12.96	13.06	13.04	qfq	23,777,180	317,954,506	-9.93%
2025-11-04	14.70	14.80	14.45	14.50	14.48	qfq	20,417,116	298,343,236	-1.09%
2025-11-03	13.71	14.87	13.66	14.66	14.64	qfq	26,395,816	379,601,896	8.19%
2025-10-31	12.98	13.65	12.98	13.55	13.53	qfq	13,162,812	175,705,139	4.63%
2025-10-30	13.25	13.28	12.92	12.95	12.93	qfq	10,714,272	139,695,302	-2.63%
2025-10-29	13.69	13.89	13.15	13.30	13.28	qfq	20,415,171	273,128,649	-5.27%
2025-10-28	14.30	14.65	14.04	14.04	14.02	qfq	15,419,061	220,881,712	-0.14%
2025-10-27	14.23	14.26	14.02	14.06	14.04	qfq	7,782,672	109,731,165	-1.26%
2025-10-24	14.10	14.41	13.96	14.24	14.22	qfq	8,882,015	125,675,230	1.50%
2025-10-23	14.16	14.37	13.74	14.03	14.01	qfq	9,455,807	132,075,739	-2.09%
2025-10-22	13.67	14.80	13.62	14.33	14.31	qfq	16,553,843	236,724,895	3.84%
2025-10-21	13.74	13.97	13.55	13.80	13.78	qfq	7,027,866	96,588,359	0.73%
2025-10-20	13.50	13.74	13.41	13.70	13.68	qfq	6,447,677	87,817,178	2.24%
2025-10-17	14.01	14.03	13.40	13.40	13.38	qfq	11,085,758	151,192,249	-4.63%
2025-10-16	14.02	14.26	13.85	14.05	14.03	qfq	8,190,428	114,996,541	-0.35%
2025-10-15	13.83	14.20	13.83	14.10	14.08	qfq	7,989,682	112,315,423	2.10%
2025-10-14	14.20	14.37	13.77	13.81	13.79	qfq	10,404,627	146,585,480	-1.57%
2025-10-13	13.60	14.18	13.60	14.03	14.01	qfq	11,420,055	159,850,464	-3.24%
2025-10-10	14.81	14.89	14.50	14.50	14.48	qfq	11,382,184	166,504,729	-3.27%
2025-10-09	14.90	15.31	14.47	14.99	14.97	qfq	18,409,678	272,777,289	0.60%
2025-09-30	15.50	15.63	14.77	14.90	14.88	qfq	20,600,328	309,681,272	-3.81%
2025-09-29	15.90	16.27	15.47	15.49	15.47	qfq	19,192,900	302,969,107	-0.26%
2025-09-26	15.18	15.97	15.02	15.53	15.51	qfq	19,115,487	298,453,424	2.17%
2025-09-25	15.56	15.86	15.17	15.20	15.18	qfq	19,653,506	302,650,642	-3.86%
2025-09-24	15.71	16.34	15.71	15.81	15.79	qfq	20,147,126	321,427,490	-0.82%
2025-09-23	16.20	16.39	15.72	15.94	15.92	qfq	23,870,208	381,934,043	-3.22%
2025-09-22	15.65	16.47	15.26	16.47	16.45	qfq	36,080,149	571,983,657	3.65%
2025-09-19	16.56	16.90	15.77	15.89	15.87	qfq	40,585,006	663,235,127	-3.99%
2025-09-18	15.76	16.96	15.55	16.55	16.53	qfq	58,547,679	946,237,100	4.81%
2025-09-17	15.56	16.35	15.28	15.79	15.77	qfq	39,897,941	629,209,017	0.38%
2025-09-16	14.44	15.95	14.30	15.73	15.71	qfq	45,316,694	687,558,027	8.41%
2025-09-15	14.97	15.10	14.42	14.51	14.49	qfq	33,887,028	496,505,964	-4.60%
2025-09-12	15.50	17.00	15.11	15.21	15.19	qfq	54,832,729	869,104,233	-2.50%
2025-09-11	14.98	15.96	14.56	15.60	15.58	qfq	36,517,356	567,689,894	2.50%
2025-09-10	15.45	15.46	14.97	15.22	15.20	qfq	35,180,308	534,730,713	-3.85%
2025-09-09	14.80	15.94	14.33	15.83	15.81	qfq	62,968,309	975,875,295	6.89%
2025-09-08	14.79	15.16	14.55	14.81	14.79	qfq	36,917,559	546,280,223	-1.20%
2025-09-05	14.90	15.27	14.21	14.99	14.97	qfq	50,051,196	742,083,103	3.17%
2025-09-04	15.31	15.31	14.28	14.53	14.51	qfq	74,881,771	1,105,428,580	-6.02%
2025-09-03	13.71	15.46	13.67	15.46	15.44	qfq	86,257,681	1,304,023,290	20.03%
2025-09-02	13.19	13.19	12.78	12.88	12.86	qfq	9,885,166	127,933,315	-2.50%
2025-09-01	12.94	13.38	12.94	13.21	13.19	qfq	10,887,476	144,036,408	1.69%
2025-08-29	13.19	13.21	12.94	12.99	12.97	qfq	8,639,696	112,645,836	-1.44%
2025-08-28	13.16	13.30	12.71	13.18	13.16	qfq	14,050,383	183,021,594	0.38%
2025-08-27	13.59	13.75	13.11	13.13	13.11	qfq	13,704,738	184,227,998	-3.46%
2025-08-26	13.29	13.79	13.20	13.60	13.58	qfq	17,355,484	235,913,116	2.33%
2025-08-25	13.15	13.58	13.05	13.29	13.27	qfq	15,282,487	203,488,687	0.99%
2025-08-22	13.08	13.16	12.98	13.16	13.14	qfq	8,711,486	113,953,179	0.46%
2025-08-21	13.25	13.31	13.05	13.10	13.08	qfq	7,376,512	97,199,841	-1.28%
2025-08-20	13.21	13.27	13.04	13.27	13.25	qfq	7,774,875	102,350,110	0.23%
2025-08-19	13.12	13.38	13.03	13.24	13.22	qfq	13,695,693	181,297,833	0.91%
2025-08-18	12.72	13.28	12.70	13.12	13.10	qfq	15,691,637	205,554,173	3.63%
2025-08-15	12.61	12.71	12.55	12.66	12.64	qfq	5,772,498	72,917,086	0.40%
2025-08-14	12.89	12.93	12.61	12.61	12.59	qfq	6,899,404	87,844,327	-1.48%
2025-08-13	12.86	12.87	12.74	12.80	12.78	qfq	4,906,469	62,765,510	-0.16%
2025-08-12	12.92	12.97	12.75	12.82	12.80	qfq	5,148,581	65,988,828	-1.16%
2025-08-11	12.63	13.02	12.58	12.97	12.95	qfq	7,250,582	93,051,572	2.61%
2025-08-08	12.78	12.78	12.60	12.64	12.62	qfq	5,150,019	65,157,350	-1.10%
2025-08-07	12.90	12.92	12.75	12.78	12.76	qfq	5,400,884	69,210,929	-0.93%
2025-08-06	12.77	12.92	12.72	12.90	12.88	qfq	4,573,262	58,723,941	0.55%
2025-08-05	12.85	12.97	12.71	12.83	12.81	qfq	5,107,152	65,362,486	-0.31%
2025-08-04	12.58	12.89	12.57	12.87	12.85	qfq	4,967,636	63,399,267	1.26%
2025-08-01	12.69	12.74	12.53	12.71	12.69	qfq	6,527,974	82,529,183	0.47%
2025-07-31	12.80	12.99	12.62	12.65	12.63	qfq	7,232,789	92,504,156	-1.63%
2025-07-30	13.24	13.24	12.72	12.86	12.84	qfq	11,468,767	148,490,734	-2.87%
2025-07-29	13.37	13.44	13.18	13.24	13.22	qfq	6,841,114	90,726,884	-1.19%
2025-07-28	13.24	13.49	13.06	13.40	13.38	qfq	10,868,167	144,088,489	0.68%
2025-07-25	13.70	13.72	13.24	13.31	13.29	qfq	15,246,509	204,188,475	0.38%
2025-07-24	13.15	13.39	13.01	13.26	13.24	qfq	12,692,325	168,292,699	1.14%
2025-07-23	14.02	14.08	13.10	13.11	13.09	qfq	22,720,060	304,546,706	-4.93%
2025-07-22	13.32	13.90	12.95	13.79	13.77	qfq	30,630,060	410,474,607	3.84%
2025-07-21	12.85	13.55	12.83	13.28	13.26	qfq	23,276,588	310,679,012	3.67%
2025-07-18	12.71	12.85	12.71	12.81	12.79	qfq	5,690,422	72,683,383	0.71%
2025-07-17	12.66	12.78	12.59	12.72	12.70	qfq	4,061,510	51,596,336	0.24%
2025-07-16	12.79	12.85	12.63	12.69	12.67	qfq	4,550,972	58,046,032	-0.39%
2025-07-15	12.67	12.77	12.52	12.74	12.72	qfq	5,890,070	74,580,668	0.55%
2025-07-14	12.80	12.80	12.58	12.67	12.65	qfq	3,377,260	42,686,013	-0.24%
2025-07-11	12.59	12.71	12.50	12.70	12.68	qfq	4,695,362	59,370,986	0.55%
2025-07-10	12.59	12.67	12.50	12.63	12.61	qfq	3,426,938	43,123,052	-0.16%
2025-07-09	12.69	12.79	12.60	12.65	12.63	qfq	4,952,703	62,825,720	-0.39%
2025-07-08	12.78	12.80	12.58	12.70	12.68	qfq	7,200,400	91,002,472	-0.78%
2025-07-07	12.43	12.97	12.37	12.80	12.78	qfq	8,839,291	112,074,539	3.06%
2025-07-04	12.45	12.53	12.32	12.42	12.41	qfq	4,162,190	51,767,681	-0.24%
2025-07-03	12.47	12.55	12.37	12.45	12.44	qfq	3,412,910	42,461,438	0.16%
2025-07-02	12.65	12.65	12.36	12.43	12.42	qfq	4,819,234	60,074,021	-1.74%
2025-07-01	12.80	12.85	12.51	12.65	12.63	qfq	7,040,842	88,910,545	-1.33%
2025-06-30	12.67	12.95	12.55	12.82	12.80	qfq	6,917,311	88,224,460	1.75%
2025-06-27	12.62	12.72	12.52	12.60	12.58	qfq	5,421,374	68,313,907	0.00%
2025-06-26	12.66	12.79	12.59	12.60	12.58	qfq	7,093,960	89,958,656	-0.79%
2025-06-25	12.43	12.75	12.43	12.70	12.68	qfq	10,230,996	128,935,810	0.55%
2025-06-24	12.35	13.16	12.25	12.63	12.61	qfq	17,668,812	225,473,073	6.05%
2025-06-23	11.60	11.95	11.48	11.91	11.90	qfq	4,468,776	52,733,927	2.85%
2025-06-20	11.60	11.69	11.48	11.58	11.57	qfq	4,183,012	48,469,912	0.00%
2025-06-19	11.96	12.03	11.51	11.58	11.57	qfq	6,649,846	78,061,800	-3.34%
2025-06-18	12.19	12.20	11.96	11.98	11.97	qfq	5,499,672	66,236,196	-2.20%
2025-06-17	12.40	12.40	12.14	12.25	12.24	qfq	4,977,434	60,912,371	-0.89%
2025-06-16	12.30	12.48	12.27	12.36	12.35	qfq	3,664,936	45,385,910	0.00%
2025-06-13	12.75	12.76	12.33	12.36	12.35	qfq	6,344,129	79,292,303	-2.60%
2025-06-12	12.77	12.91	12.62	12.69	12.67	qfq	5,511,880	70,149,736	-0.94%
2025-06-11	13.04	13.06	12.78	12.81	12.79	qfq	6,767,326	87,242,435	-3.54%
2025-06-10	13.13	13.50	12.99	13.28	12.98	qfq	9,572,800	126,849,321	1.07%
2025-06-09	13.45	13.45	12.86	13.14	12.85	qfq	8,672,200	113,409,742	-1.20%
2025-06-06	13.59	13.60	13.23	13.30	13.00	qfq	6,886,500	91,974,167	-1.55%
2025-06-05	13.28	13.55	13.26	13.51	13.21	qfq	9,340,650	125,302,207	1.73%
2025-06-04	13.20	13.34	13.10	13.28	12.98	qfq	6,664,800	88,290,377	1.22%
2025-06-03	13.10	13.19	12.98	13.12	12.83	qfq	5,526,100	72,240,764	-0.38%
2025-05-30	13.12	13.35	13.12	13.17	12.88	qfq	8,103,800	107,194,710	-0.45%
2025-05-29	12.98	13.23	12.95	13.23	12.94	qfq	9,480,400	124,276,377	1.53%
2025-05-28	12.70	13.06	12.66	13.03	12.74	qfq	7,175,900	92,382,089	2.76%
2025-05-27	13.00	13.10	12.65	12.68	12.40	qfq	7,300,100	93,306,966	-2.91%
2025-05-26	12.99	13.26	12.82	13.06	12.77	qfq	8,409,200	109,439,051	2.19%
2025-05-23	12.86	13.22	12.72	12.78	12.50	qfq	10,025,100	129,788,825	-0.62%
2025-05-22	13.13	13.25	12.86	12.86	12.57	qfq	7,565,900	98,458,664	-1.91%
2025-05-21	13.36	13.43	13.03	13.11	12.82	qfq	10,594,652	139,454,282	-1.28%
2025-05-20	13.53	13.65	13.16	13.28	12.98	qfq	19,211,757	256,921,940	0.00%
2025-05-19	12.85	13.48	12.62	13.28	12.98	qfq	20,383,245	266,794,322	6.24%
2025-05-16	12.25	12.75	12.22	12.50	12.22	qfq	7,227,805	90,673,157	1.54%
2025-05-15	12.44	12.51	12.25	12.31	12.04	qfq	4,135,700	51,031,344	-1.52%
2025-05-14	12.59	12.60	12.37	12.50	12.22	qfq	4,862,800	60,636,200	-0.08%
2025-05-13	12.65	12.77	12.50	12.51	12.23	qfq	6,027,700	76,262,331	-0.48%
2025-05-12	12.55	12.68	12.48	12.57	12.29	qfq	4,520,900	56,839,185	0.96%
2025-05-09	12.73	12.73	12.38	12.45	12.17	qfq	5,762,100	71,994,024	-2.20%
2025-05-08	12.70	12.79	12.60	12.73	12.45	qfq	6,287,300	79,821,485	0.00%
2025-05-07	12.98	13.14	12.60	12.73	12.45	qfq	10,420,700	133,997,834	-0.70%
2025-05-06	12.60	12.85	12.50	12.82	12.53	qfq	9,804,137	124,608,079	1.75%
2025-04-30	12.78	12.79	12.46	12.60	12.32	qfq	8,417,400	105,954,757	-0.71%
2025-04-29	12.31	13.00	12.26	12.69	12.41	qfq	12,163,391	153,193,084	2.09%
2025-04-28	13.10	13.26	12.40	12.43	12.15	qfq	15,360,853	196,298,105	-5.11%
2025-04-25	12.76	13.34	12.76	13.10	12.81	qfq	19,532,092	255,662,734	0.15%
2025-04-24	12.07	13.86	11.85	13.08	12.79	qfq	27,558,162	354,498,921	9.36%
2025-04-23	12.30	12.47	11.94	11.96	11.69	qfq	14,341,700	174,794,645	1.44%
2025-04-22	11.76	11.91	11.73	11.79	11.53	qfq	4,843,600	57,191,557	-0.17%
2025-04-21	11.67	11.94	11.57	11.81	11.55	qfq	5,794,909	68,309,962	0.77%
2025-04-18	11.65	11.84	11.50	11.72	11.46	qfq	6,123,000	71,416,251	0.34%
2025-04-17	11.35	11.97	11.22	11.68	11.42	qfq	11,475,652	133,886,652	2.91%
2025-04-16	11.60	11.68	11.11	11.35	11.10	qfq	5,510,950	62,563,905	-2.07%
2025-04-15	11.58	11.69	11.44	11.59	11.33	qfq	5,086,600	58,670,546	0.00%
2025-04-14	11.68	11.78	11.50	11.59	11.33	qfq	6,935,000	80,732,882	1.76%
2025-04-11	11.33	11.58	11.30	11.39	11.14	qfq	6,327,802	72,316,987	-0.09%
2025-04-10	11.31	11.70	11.31	11.40	11.15	qfq	11,280,095	130,114,327	2.80%
2025-04-09	10.45	11.16	10.07	11.09	10.84	qfq	15,347,311	164,729,336	4.92%
2025-04-08	10.35	10.95	10.23	10.57	10.33	qfq	12,261,145	130,322,208	3.42%
2025-04-07	11.91	11.91	10.22	10.22	9.99	qfq	16,219,569	176,460,679	-20.03%
2025-04-03	12.36	12.90	12.36	12.78	12.50	qfq	9,585,900	121,890,689	1.67%
2025-04-02	12.25	12.97	12.19	12.57	12.29	qfq	9,376,000	118,281,712	3.12%
2025-04-01	12.25	12.37	12.17	12.19	11.92	qfq	4,901,500	60,182,306	-0.65%
2025-03-31	12.18	12.29	11.88	12.27	12.00	qfq	5,946,600	71,873,281	0.99%
2025-03-28	12.29	12.51	12.12	12.15	11.88	qfq	5,238,600	64,444,121	-1.06%
2025-03-27	12.35	12.40	12.14	12.28	12.01	qfq	4,189,400	51,395,979	-0.65%
2025-03-26	12.17	12.43	12.15	12.36	12.08	qfq	5,333,280	65,811,544	1.48%
2025-03-25	12.35	12.40	12.04	12.18	11.91	qfq	6,280,600	76,828,954	-1.38%
2025-03-24	12.87	12.99	11.98	12.35	12.08	qfq	10,418,600	129,145,770	-3.97%
2025-03-21	13.26	13.35	12.80	12.86	12.57	qfq	10,314,300	134,059,663	-3.67%
2025-03-20	13.15	13.57	13.04	13.35	13.05	qfq	8,768,600	117,077,355	1.21%
2025-03-19	13.31	13.31	13.06	13.19	12.90	qfq	6,910,700	91,059,089	-1.27%
2025-03-18	13.24	13.42	13.18	13.36	13.06	qfq	6,393,400	85,074,950	0.91%
2025-03-17	13.43	13.48	13.20	13.24	12.95	qfq	7,398,700	98,583,756	-0.75%
2025-03-14	13.11	13.39	12.96	13.34	13.04	qfq	9,067,800	120,061,717	0.91%
2025-03-13	13.43	13.47	12.92	13.22	12.93	qfq	11,154,200	146,542,947	-1.86%
2025-03-12	13.50	13.68	13.38	13.47	13.17	qfq	10,447,300	141,515,133	1.20%
2025-03-11	13.05	13.39	13.05	13.31	13.01	qfq	7,412,992	98,267,174	-0.30%
2025-03-10	13.61	13.96	13.22	13.35	13.05	qfq	12,073,878	163,107,237	-2.27%
2025-03-07	13.46	14.11	13.40	13.66	13.36	qfq	18,924,560	261,027,641	0.52%
2025-03-06	13.37	13.66	13.36	13.59	13.29	qfq	14,024,303	189,719,820	2.26%
2025-03-05	13.18	13.30	13.03	13.29	12.99	qfq	9,184,400	121,076,748	0.53%
2025-03-04	12.83	13.25	12.81	13.22	12.93	qfq	9,467,102	124,340,518	1.54%
2025-03-03	12.91	13.31	12.72	13.02	12.73	qfq	13,160,600	172,308,099	0.93%
2025-02-28	13.84	13.89	12.80	12.90	12.61	qfq	21,641,246	287,350,011	-7.53%
2025-02-27	14.37	14.59	13.71	13.95	13.64	qfq	21,020,986	295,056,040	-2.92%
2025-02-26	14.36	14.55	14.17	14.37	14.05	qfq	19,531,886	280,019,844	-0.55%
2025-02-25	14.00	14.82	13.85	14.45	14.13	qfq	24,716,302	357,955,418	0.56%
2025-02-24	15.19	15.20	14.33	14.37	14.05	qfq	41,697,605	612,757,370	-6.51%
2025-02-21	14.88	16.18	14.70	15.37	15.03	qfq	58,457,616	906,389,505	3.36%
2025-02-20	13.69	15.67	13.52	14.87	14.54	qfq	52,906,980	761,410,284	6.29%
2025-02-19	13.62	14.28	13.01	13.99	13.68	qfq	34,028,742	463,634,616	3.17%
2025-02-18	13.26	14.50	13.20	13.56	13.26	qfq	42,475,945	588,782,618	1.27%
2025-02-17	12.90	13.44	12.67	13.39	13.09	qfq	26,429,878	346,803,517	4.61%
2025-02-14	12.50	12.93	12.47	12.80	12.52	qfq	14,955,182	189,957,478	1.91%
2025-02-13	12.97	12.98	12.47	12.56	12.28	qfq	16,796,509	212,272,769	-2.86%
2025-02-12	12.71	13.08	12.71	12.93	12.64	qfq	16,800,039	217,060,599	0.15%
2025-02-11	13.28	13.28	12.86	12.91	12.62	qfq	27,140,209	353,105,953	-5.07%
2025-02-10	12.59	13.87	12.45	13.60	13.30	qfq	39,210,204	515,923,406	9.85%
2025-02-07	11.80	12.62	11.75	12.38	12.10	qfq	23,724,833	288,688,445	4.56%
2025-02-06	11.69	11.91	11.55	11.84	11.58	qfq	16,806,200	196,957,604	0.08%
2025-02-05	11.68	11.95	11.56	11.83	11.57	qfq	18,126,908	213,544,438	2.60%
2025-01-27	11.22	11.75	11.08	11.53	11.27	qfq	18,354,800	209,850,960	3.87%
2025-01-24	11.24	11.30	10.96	11.10	10.85	qfq	14,133,000	156,796,890	-1.42%
2025-01-23	11.30	11.51	11.14	11.26	11.01	qfq	20,727,408	234,350,024	1.08%
2025-01-22	10.77	11.78	10.77	11.14	10.89	qfq	22,576,008	255,532,941	2.67%
2025-01-21	11.05	11.09	10.73	10.85	10.61	qfq	6,348,900	68,834,664	-0.46%
2025-01-20	10.88	11.01	10.68	10.90	10.66	qfq	6,303,900	68,650,052	0.93%
2025-01-17	10.88	10.90	10.65	10.80	10.56	qfq	6,260,578	67,386,841	-0.64%
2025-01-16	11.01	11.21	10.78	10.87	10.63	qfq	8,588,600	94,244,627	-0.18%
2025-01-15	10.97	11.08	10.80	10.89	10.65	qfq	8,251,600	90,101,612	-0.55%
2025-01-14	10.51	10.96	10.46	10.95	10.71	qfq	10,950,500	118,105,175	5.39%
2025-01-13	10.16	10.48	9.91	10.39	10.16	qfq	7,762,900	79,535,985	0.29%
2025-01-10	10.70	10.97	10.34	10.36	10.13	qfq	10,012,100	107,113,052	-3.72%
2025-01-09	10.60	10.81	10.51	10.76	10.52	qfq	8,848,700	95,004,984	1.13%
2025-01-08	10.70	10.76	10.24	10.64	10.40	qfq	9,831,400	103,600,347	-0.56%
2025-01-07	10.31	10.70	10.30	10.70	10.46	qfq	9,708,300	101,668,014	4.70%
2025-01-06	10.29	10.46	9.83	10.22	9.99	qfq	9,044,500	92,325,066	-0.58%
2025-01-03	11.05	11.12	10.26	10.28	10.05	qfq	12,172,200	128,565,010	-6.72%
2025-01-02	11.25	11.44	10.88	11.02	10.77	qfq	11,501,900	128,113,591	-2.22%
2024-12-31	11.71	11.86	11.23	11.27	11.02	qfq	9,476,878	108,710,638	-3.92%
2024-12-30	11.79	11.82	11.41	11.73	11.47	qfq	7,537,500	87,869,302	-0.17%
2024-12-27	11.74	11.97	11.66	11.75	11.49	qfq	9,148,800	108,184,692	0.69%
2024-12-26	11.36	11.81	11.36	11.67	11.41	qfq	9,833,000	114,608,464	2.73%
2024-12-25	11.74	11.81	11.20	11.36	11.11	qfq	11,563,800	131,842,263	-3.81%
2024-12-24	11.84	11.99	11.51	11.81	11.55	qfq	12,690,350	148,798,783	0.17%
2024-12-23	12.61	12.65	11.78	11.79	11.53	qfq	16,465,600	199,711,457	-7.31%
2024-12-20	12.62	12.80	12.42	12.72	12.44	qfq	14,758,408	186,900,781	2.75%
2024-12-19	12.24	12.59	12.13	12.38	12.10	qfq	10,618,700	131,102,421	-0.72%
2024-12-18	12.42	12.68	11.95	12.47	12.19	qfq	13,316,431	165,123,378	0.97%
2024-12-17	12.70	12.81	12.30	12.35	12.08	qfq	16,465,002	206,313,421	-2.53%
2024-12-16	13.30	13.31	12.55	12.67	12.39	qfq	29,345,011	376,598,592	-7.04%
2024-12-13	14.19	14.19	13.63	13.63	13.33	qfq	20,768,600	288,313,256	-3.95%
2024-12-12	14.00	14.29	13.94	14.19	13.87	qfq	20,009,009	281,863,799	0.71%
2024-12-11	14.54	14.55	13.96	14.09	13.78	qfq	26,754,260	377,899,487	-2.69%
2024-12-10	14.99	15.11	14.39	14.48	14.16	qfq	33,968,904	499,090,494	0.70%
2024-12-09	14.63	15.11	14.16	14.38	14.06	qfq	33,473,749	486,839,146	-2.97%
2024-12-06	14.70	15.88	14.22	14.82	14.49	qfq	65,367,494	979,847,662	-2.82%
2024-12-05	13.33	15.42	13.20	15.25	14.91	qfq	73,462,697	1,064,951,588	18.40%
2024-12-04	13.06	13.17	12.79	12.88	12.59	qfq	20,257,292	263,076,908	-1.23%
2024-12-03	13.18	13.27	12.85	13.04	12.75	qfq	22,787,780	297,423,640	-0.31%
2024-12-02	12.81	13.22	12.66	13.08	12.79	qfq	23,930,380	310,020,569	2.11%
2024-11-29	12.73	12.95	12.32	12.81	12.52	qfq	27,880,001	353,455,444	0.23%
2024-11-28	13.14	13.38	12.73	12.78	12.50	qfq	24,994,276	326,242,615	-2.74%
2024-11-27	12.90	13.42	12.53	13.14	12.85	qfq	25,031,652	325,614,273	0.23%
2024-11-26	13.70	13.70	13.05	13.11	12.82	qfq	24,970,576	332,804,396	-4.45%
2024-11-25	13.16	13.96	12.86	13.72	13.41	qfq	35,650,000	475,580,372	1.25%
2024-11-22	13.42	14.64	13.42	13.55	13.25	qfq	47,210,758	659,053,828	0.74%
2024-11-21	13.85	13.97	13.40	13.45	13.15	qfq	38,383,100	523,758,773	-4.81%
2024-11-20	13.40	14.20	13.12	14.13	13.82	qfq	47,809,483	649,532,099	3.90%
2024-11-19	13.05	13.61	12.75	13.60	13.30	qfq	42,862,742	562,710,757	2.64%
2024-11-18	14.56	14.85	12.92	13.25	12.96	qfq	51,029,306	708,086,037	-6.36%
2024-11-15	15.51	15.76	14.11	14.15	13.84	qfq	56,938,965	844,918,744	-10.50%
2024-11-14	16.88	17.18	15.40	15.81	15.46	qfq	65,220,606	1,057,576,133	-9.97%
2024-11-13	20.69	20.70	17.20	17.56	17.17	qfq	106,106,185	1,959,997,243	1.50%
2024-11-12	17.30	17.30	17.30	17.30	16.91	qfq	2,159,355	37,356,842	19.97%
2024-11-11	14.42	14.42	14.42	14.42	14.10	qfq	642,702	9,267,763	19.97%
2024-10-25	10.81	12.30	10.73	12.02	11.75	qfq	46,954,864	550,803,367	10.38%
2024-10-24	9.88	11.38	9.78	10.89	10.65	qfq	38,374,079	413,727,414	9.67%
2024-10-23	10.38	10.47	9.91	9.93	9.71	qfq	16,823,800	170,604,378	-3.59%
2024-10-22	9.88	10.46	9.86	10.30	10.07	qfq	24,701,002	252,386,146	2.90%
2024-10-21	9.59	10.25	9.57	10.01	9.79	qfq	24,519,296	242,684,213	4.38%
2024-10-18	9.23	9.87	9.02	9.59	9.38	qfq	21,677,610	205,034,519	3.90%
2024-10-17	9.27	9.64	9.23	9.23	9.02	qfq	14,439,510	136,220,475	-0.22%
2024-10-16	9.11	9.43	9.07	9.25	9.04	qfq	13,707,829	126,581,004	-0.75%
2024-10-15	9.65	9.96	9.32	9.32	9.11	qfq	22,563,600	217,964,630	-4.21%
2024-10-14	9.00	9.89	8.83	9.73	9.51	qfq	24,539,000	231,006,455	8.23%
2024-10-11	9.50	9.68	8.74	8.99	8.79	qfq	18,732,324	172,671,143	-6.35%
2024-10-10	10.01	10.30	9.28	9.60	9.39	qfq	25,229,491	247,287,268	-3.90%
2024-10-09	10.85	11.67	9.78	9.99	9.77	qfq	36,007,008	389,093,621	-14.91%
2024-10-08	11.01	11.74	10.02	11.74	11.48	qfq	52,734,591	579,746,282	20.04%
2024-09-30	8.45	9.83	8.20	9.78	9.56	qfq	45,806,970	414,408,153	17.55%
2024-09-27	8.03	8.50	7.90	8.32	8.13	qfq	36,683,165	299,495,655	4.26%
2024-09-26	7.88	7.98	7.64	7.98	7.80	qfq	26,522,782	208,509,638	-1.60%
2024-09-25	7.94	8.18	7.85	8.11	7.93	qfq	40,667,512	325,871,861	4.65%
2024-09-24	7.58	7.78	7.31	7.75	7.58	qfq	30,205,436	229,351,889	1.04%
2024-09-23	7.64	7.76	7.39	7.67	7.50	qfq	25,908,605	196,083,278	-1.03%
2024-09-20	7.79	8.25	7.62	7.75	7.58	qfq	36,223,600	284,191,578	-2.15%
2024-09-19	7.27	8.45	7.26	7.92	7.74	qfq	43,949,934	345,951,681	5.60%
2024-09-18	7.20	8.06	7.03	7.50	7.33	qfq	33,736,819	251,931,467	-0.66%
2024-09-13	7.07	7.84	6.93	7.55	7.38	qfq	46,302,244	346,176,150	4.14%
2024-09-12	6.45	7.73	6.40	7.25	7.09	qfq	37,152,594	279,010,417	12.58%
2024-09-11	6.50	6.51	6.39	6.44	6.30	qfq	2,639,060	16,949,401	-0.92%
2024-09-10	6.33	6.53	6.25	6.50	6.36	qfq	4,118,800	26,363,176	2.52%
2024-09-09	6.22	6.37	6.17	6.34	6.20	qfq	2,416,300	15,228,415	1.28%
2024-09-06	6.48	6.52	6.26	6.26	6.12	qfq	3,250,900	20,676,875	-3.25%
2024-09-05	6.34	6.48	6.34	6.47	6.33	qfq	2,706,000	17,422,958	2.05%
2024-09-04	6.35	6.48	6.31	6.34	6.20	qfq	3,183,100	20,344,091	-0.94%
2024-09-03	6.36	6.43	6.30	6.40	6.26	qfq	2,148,900	13,703,004	0.79%
2024-09-02	6.51	6.54	6.33	6.35	6.21	qfq	2,316,860	14,905,008	-2.16%
2024-08-30	6.33	6.58	6.32	6.49	6.35	qfq	3,546,960	23,032,676	2.20%
2024-08-29	6.23	6.35	6.13	6.35	6.21	qfq	2,751,600	17,295,609	1.93%
2024-08-28	6.11	6.28	6.05	6.23	6.09	qfq	2,220,200	13,756,469	1.96%
2024-08-27	6.30	6.38	6.05	6.11	5.97	qfq	2,693,200	16,619,794	-3.02%
2024-08-26	6.24	6.39	6.17	6.30	6.16	qfq	2,455,300	15,466,957	0.48%
2024-08-23	6.19	6.35	6.13	6.27	6.13	qfq	3,162,800	19,759,215	0.80%
2024-08-22	6.31	6.43	6.19	6.22	6.08	qfq	2,476,000	15,623,454	-1.58%
2024-08-21	6.30	6.50	6.30	6.32	6.18	qfq	1,966,400	12,542,760	-0.78%
2024-08-20	6.55	6.55	6.34	6.37	6.23	qfq	2,120,525	13,549,113	-2.00%
2024-08-19	6.43	6.60	6.43	6.50	6.36	qfq	2,330,500	15,209,087	-0.15%
2024-08-16	6.50	6.55	6.42	6.51	6.37	qfq	2,733,600	17,787,280	0.77%
2024-08-15	6.39	6.49	6.31	6.46	6.32	qfq	2,823,701	18,148,796	0.78%
2024-08-14	6.46	6.46	6.30	6.41	6.27	qfq	2,281,500	14,585,809	1.26%
2024-08-13	6.18	6.33	6.15	6.33	6.19	qfq	2,087,200	13,070,856	2.10%
2024-08-12	6.33	6.34	6.16	6.20	6.06	qfq	1,637,500	10,178,254	-1.43%
2024-08-09	6.29	6.42	6.27	6.29	6.15	qfq	1,922,600	12,167,086	-0.63%
2024-08-08	6.41	6.41	6.21	6.33	6.19	qfq	3,306,700	20,834,049	-1.40%
2024-08-07	6.34	6.49	6.27	6.42	6.28	qfq	3,441,500	22,049,579	2.07%
2024-08-06	6.25	6.37	6.17	6.29	6.15	qfq	2,554,400	15,956,165	1.13%
2024-08-05	6.39	6.47	6.21	6.22	6.08	qfq	3,135,400	19,883,456	-3.27%
2024-08-02	6.46	6.64	6.42	6.43	6.29	qfq	4,344,600	28,411,508	-1.38%
2024-08-01	6.50	6.55	6.46	6.52	6.37	qfq	2,737,900	17,823,834	0.46%
2024-07-31	6.32	6.50	6.31	6.49	6.35	qfq	3,334,700	21,466,592	2.69%
2024-07-30	6.34	6.41	6.25	6.32	6.18	qfq	2,241,700	14,196,566	0.16%
2024-07-29	6.22	6.36	6.16	6.31	6.17	qfq	2,373,700	14,922,225	1.94%
2024-07-26	6.09	6.20	6.08	6.19	6.05	qfq	1,805,500	11,137,911	1.64%
2024-07-25	6.07	6.20	5.97	6.09	5.95	qfq	2,183,602	13,280,819	0.33%
2024-07-24	6.15	6.22	6.05	6.07	5.93	qfq	1,928,600	11,780,969	-1.30%
2024-07-23	6.30	6.30	6.14	6.15	6.01	qfq	2,377,900	14,806,082	-2.07%
2024-07-22	6.19	6.35	6.09	6.28	6.14	qfq	3,466,200	21,715,874	2.45%
2024-07-19	5.96	6.16	5.91	6.13	5.99	qfq	2,732,486	16,660,243	2.51%
2024-07-18	6.00	6.08	5.73	5.98	5.85	qfq	4,852,600	28,556,735	-1.64%
2024-07-17	6.26	6.32	6.06	6.08	5.94	qfq	3,014,501	18,471,708	-2.88%
2024-07-16	6.36	6.36	6.17	6.26	6.12	qfq	2,454,200	15,321,940	-0.95%
2024-07-15	6.51	6.59	6.28	6.32	6.18	qfq	1,895,000	12,051,892	-2.77%
2024-07-12	6.63	6.67	6.49	6.50	6.36	qfq	2,409,500	15,780,510	-1.52%
2024-07-11	6.38	6.62	6.36	6.60	6.45	qfq	3,742,974	24,437,802	5.43%
2024-07-10	6.36	6.40	6.23	6.26	6.12	qfq	2,296,774	14,485,362	-2.19%
2024-07-09	6.34	6.42	6.10	6.40	6.26	qfq	3,199,574	20,118,790	1.27%
2024-07-08	6.67	6.67	6.30	6.32	6.18	qfq	3,492,410	22,446,771	-5.25%
2024-07-05	6.47	6.68	6.36	6.67	6.52	qfq	4,073,386	26,872,035	3.09%
2024-07-04	6.66	6.72	6.44	6.47	6.33	qfq	2,924,500	19,152,403	-2.85%
2024-07-03	6.78	6.83	6.64	6.66	6.51	qfq	2,953,200	19,834,963	-2.20%
2024-07-02	6.62	6.89	6.62	6.81	6.66	qfq	4,991,932	33,973,811	2.87%
2024-07-01	6.71	6.76	6.53	6.62	6.47	qfq	3,078,700	20,340,420	-1.78%
2024-06-28	6.62	6.90	6.60	6.74	6.59	qfq	4,205,730	28,386,048	1.97%
2024-06-27	6.68	6.75	6.59	6.61	6.46	qfq	2,885,100	19,226,657	-0.75%
2024-06-26	6.35	6.66	6.30	6.66	6.51	qfq	3,275,910	21,356,036	4.39%
2024-06-25	6.40	6.49	6.35	6.38	6.24	qfq	2,593,000	16,603,174	0.47%
2024-06-24	6.62	6.69	6.34	6.35	6.21	qfq	3,678,100	23,742,692	-4.65%
2024-06-21	6.78	6.85	6.57	6.66	6.51	qfq	3,089,332	20,705,183	-1.77%
2024-06-20	6.90	7.05	6.72	6.78	6.63	qfq	5,646,900	38,676,241	-2.31%
2024-06-19	6.79	7.10	6.77	6.94	6.79	qfq	7,616,400	52,710,526	2.66%
2024-06-18	6.48	6.80	6.45	6.76	6.61	qfq	5,449,596	36,279,185	4.32%
2024-06-17	6.59	6.61	6.48	6.48	6.34	qfq	2,329,900	15,199,898	-1.22%
2024-06-14	6.57	6.64	6.41	6.56	6.41	qfq	2,683,688	17,596,414	0.15%
2024-06-13	6.64	6.69	6.52	6.55	6.40	qfq	2,982,700	19,650,665	-1.36%
2024-06-12	6.59	6.67	6.56	6.64	6.49	qfq	2,563,200	16,972,921	0.76%
2024-06-11	6.41	6.60	6.30	6.59	6.44	qfq	2,958,842	19,189,696	2.33%
2024-06-07	6.26	6.52	6.26	6.44	6.30	qfq	3,863,300	24,694,089	4.21%
2024-06-06	6.56	6.62	6.18	6.18	6.04	qfq	5,243,230	33,055,701	-5.79%
2024-06-05	6.54	6.68	6.45	6.56	6.41	qfq	3,927,700	25,961,625	0.15%
2024-06-04	6.89	6.93	6.44	6.55	6.40	qfq	7,019,774	46,251,606	-4.93%
2024-06-03	7.16	7.16	6.75	6.89	6.74	qfq	7,508,355	51,957,719	-3.91%
2024-05-31	7.12	7.21	7.07	7.17	7.01	qfq	6,110,194	43,709,971	0.56%
2024-05-30	7.30	7.31	7.06	7.13	6.95	qfq	7,585,952	54,102,042	-2.73%
2024-05-29	7.35	7.46	7.22	7.33	7.15	qfq	13,633,364	99,961,780	-3.43%
2024-05-28	7.10	7.65	7.02	7.59	7.40	qfq	23,744,207	176,240,474	4.83%
2024-05-27	6.93	7.31	6.80	7.24	7.06	qfq	16,752,144	118,924,337	3.43%
2024-05-24	6.84	7.45	6.80	7.00	6.83	qfq	12,791,100	91,978,945	2.19%
2024-05-23	7.03	7.03	6.82	6.85	6.68	qfq	2,758,900	19,033,255	-2.56%
2024-05-22	6.90	7.09	6.90	7.03	6.85	qfq	2,528,900	17,766,517	0.57%
2024-05-21	7.07	7.10	6.96	6.99	6.82	qfq	2,873,000	20,150,485	-1.55%
2024-05-20	7.15	7.17	7.05	7.10	6.92	qfq	3,511,900	24,912,416	-0.56%
2024-05-17	6.95	7.14	6.89	7.14	6.96	qfq	3,471,300	24,438,748	2.88%
2024-05-16	6.89	7.02	6.84	6.94	6.77	qfq	3,964,800	27,483,694	1.91%
2024-05-15	6.88	6.96	6.76	6.81	6.64	qfq	3,456,600	23,766,124	-1.16%
2024-05-14	6.78	6.97	6.75	6.89	6.72	qfq	4,227,181	29,102,436	2.23%
2024-05-13	6.91	6.91	6.65	6.74	6.57	qfq	4,146,300	27,971,357	-2.74%
2024-05-10	7.11	7.13	6.87	6.93	6.76	qfq	4,211,733	29,245,556	-2.26%
2024-05-09	6.95	7.13	6.92	7.09	6.91	qfq	4,135,400	29,236,469	3.05%
2024-05-08	7.10	7.17	6.86	6.88	6.71	qfq	5,438,700	37,966,831	-4.18%
2024-05-07	7.24	7.29	7.12	7.18	7.00	qfq	3,201,200	23,007,887	-0.69%
2024-05-06	7.24	7.28	7.16	7.23	7.05	qfq	4,055,150	29,300,547	1.83%
2024-04-30	7.15	7.18	7.06	7.10	6.92	qfq	3,570,150	25,402,540	-0.42%
2024-04-29	6.95	7.15	6.95	7.13	6.95	qfq	4,130,150	29,318,315	2.44%
2024-04-26	6.73	7.03	6.60	6.96	6.79	qfq	5,774,800	39,813,064	4.04%
2024-04-25	6.65	6.77	6.65	6.69	6.52	qfq	3,790,300	25,405,175	0.30%
2024-04-24	6.44	6.68	6.44	6.67	6.50	qfq	3,718,450	24,565,656	3.57%
2024-04-23	6.27	6.49	6.25	6.44	6.28	qfq	3,482,400	22,302,205	3.37%
2024-04-22	6.27	6.32	6.03	6.23	6.07	qfq	2,850,600	17,715,478	-0.16%
2024-04-19	6.34	6.40	6.21	6.24	6.08	qfq	2,562,700	16,086,643	-1.58%
2024-04-18	6.33	6.44	6.15	6.34	6.18	qfq	4,227,300	26,720,321	0.48%
2024-04-17	6.00	6.34	5.96	6.31	6.15	qfq	5,842,603	36,283,314	10.12%
2024-04-16	6.40	6.43	5.72	5.73	5.59	qfq	6,168,282	36,559,521	-10.05%
2024-04-15	6.83	6.91	6.28	6.37	6.21	qfq	5,518,700	35,776,489	-7.01%
2024-04-12	6.89	7.03	6.82	6.85	6.68	qfq	2,703,500	18,690,994	-0.29%
2024-04-11	6.80	7.00	6.77	6.87	6.70	qfq	2,704,100	18,735,816	0.00%
2024-04-10	7.18	7.20	6.80	6.87	6.70	qfq	4,458,900	30,954,653	-4.32%
2024-04-09	7.03	7.19	7.02	7.18	7.00	qfq	3,030,600	21,575,369	2.28%
2024-04-08	7.28	7.28	7.01	7.02	6.84	qfq	3,832,300	27,217,937	-3.84%
2024-04-03	7.53	7.53	7.23	7.30	7.12	qfq	4,091,102	29,941,564	-2.80%
2024-04-02	7.58	7.60	7.40	7.51	7.32	qfq	4,009,600	30,050,036	-0.27%
2024-04-01	7.42	7.58	7.35	7.53	7.34	qfq	4,416,000	33,088,332	2.31%
2024-03-29	7.26	7.36	7.15	7.36	7.18	qfq	4,114,800	29,901,072	1.24%
2024-03-28	6.95	7.34	6.95	7.27	7.09	qfq	5,716,225	41,151,954	4.76%
2024-03-27	7.26	7.28	6.93	6.94	6.77	qfq	5,930,500	41,830,604	-4.41%
2024-03-26	7.42	7.51	7.12	7.26	7.08	qfq	7,391,500	53,891,078	-2.42%
2024-03-25	7.63	7.77	7.41	7.44	7.25	qfq	6,021,404	45,819,945	-3.50%
2024-03-22	7.87	7.90	7.62	7.71	7.52	qfq	7,482,729	57,838,547	-2.16%
2024-03-21	7.79	7.89	7.67	7.88	7.68	qfq	7,858,465	61,382,751	1.16%
2024-03-20	7.68	7.81	7.65	7.79	7.60	qfq	6,808,801	52,645,670	1.30%
2024-03-19	7.60	7.88	7.55	7.69	7.50	qfq	8,604,653	66,462,784	0.79%
2024-03-18	7.40	7.65	7.36	7.63	7.44	qfq	9,830,100	73,940,275	3.25%
2024-03-15	7.41	7.44	7.24	7.39	7.21	qfq	7,162,700	52,474,705	-0.94%
2024-03-14	7.50	7.63	7.32	7.46	7.27	qfq	13,222,600	98,324,001	-2.86%
2024-03-13	7.28	8.47	7.25	7.68	7.49	qfq	20,749,202	163,146,530	5.49%
2024-03-12	7.25	7.34	7.18	7.28	7.10	qfq	6,019,731	43,677,123	0.28%
2024-03-11	7.10	7.26	7.05	7.26	7.08	qfq	5,750,302	41,370,388	1.82%
2024-03-08	7.17	7.18	7.00	7.13	6.95	qfq	5,093,800	36,152,690	0.14%
2024-03-07	7.09	7.25	7.01	7.12	6.94	qfq	8,514,000	60,822,843	0.28%
2024-03-06	6.84	7.28	6.83	7.10	6.92	qfq	11,122,530	78,955,046	3.05%
2024-03-05	7.08	7.08	6.85	6.89	6.72	qfq	6,449,163	44,589,379	-2.68%
2024-03-04	7.00	7.08	6.82	7.08	6.90	qfq	7,219,700	50,338,655	0.85%
2024-03-01	6.73	7.02	6.67	7.02	6.84	qfq	8,982,950	61,693,305	4.31%
2024-02-29	6.40	6.75	6.32	6.73	6.56	qfq	9,757,800	64,894,234	3.54%
2024-02-28	7.14	7.34	6.46	6.50	6.34	qfq	15,477,950	108,181,701	-9.09%
2024-02-27	6.96	7.16	6.88	7.15	6.97	qfq	11,204,825	78,973,086	1.85%
2024-02-26	7.20	7.35	6.85	7.02	6.84	qfq	17,974,149	125,917,265	-2.23%
2024-02-23	6.99	7.90	6.99	7.18	7.00	qfq	21,099,965	154,483,754	9.12%
2024-02-22	6.45	6.66	6.26	6.58	6.42	qfq	8,487,111	55,056,634	5.28%
2024-02-21	6.09	6.47	6.06	6.25	6.09	qfq	6,459,860	40,760,568	1.79%
2024-02-20	5.96	6.18	5.87	6.14	5.99	qfq	6,171,793	37,586,461	1.49%
2024-02-19	5.78	6.09	5.70	6.05	5.90	qfq	10,991,827	65,185,912	8.42%
2024-02-08	5.19	5.59	4.95	5.58	5.44	qfq	10,936,241	57,753,061	9.63%
2024-02-07	5.49	5.55	5.02	5.09	4.96	qfq	10,559,064	55,456,681	-6.26%
2024-02-06	5.24	5.69	4.92	5.43	5.29	qfq	11,877,394	62,353,636	2.45%
2024-02-05	6.09	6.09	5.10	5.30	5.17	qfq	12,088,460	65,903,141	-14.24%
2024-02-02	6.58	6.76	5.88	6.18	6.03	qfq	6,747,500	42,463,202	-5.65%
2024-02-01	6.67	6.75	6.43	6.55	6.39	qfq	5,771,116	38,061,986	-2.82%
2024-01-31	7.21	7.22	6.74	6.74	6.57	qfq	6,505,800	45,102,623	-6.52%
2024-01-30	7.42	7.51	7.20	7.21	7.03	qfq	3,700,400	27,253,125	-3.35%
2024-01-29	7.90	7.92	7.44	7.46	7.27	qfq	5,044,800	38,410,227	-4.60%
2024-01-26	7.74	7.98	7.66	7.82	7.62	qfq	5,879,527	46,137,443	1.16%
2024-01-25	7.42	7.74	7.36	7.73	7.54	qfq	5,750,123	43,717,726	4.60%
2024-01-24	7.22	7.42	7.00	7.39	7.21	qfq	5,485,100	39,548,322	3.07%
2024-01-23	7.18	7.32	7.07	7.17	6.99	qfq	5,189,456	37,177,091	-1.38%
2024-01-22	7.83	7.90	7.20	7.27	7.09	qfq	5,486,956	41,247,893	-7.03%
2024-01-19	7.93	7.97	7.79	7.82	7.62	qfq	3,294,938	25,884,410	-1.39%
2024-01-18	8.07	8.15	7.71	7.93	7.73	qfq	7,042,994	55,473,240	-2.34%
2024-01-17	8.30	8.35	8.09	8.12	7.92	qfq	3,486,239	28,639,092	-2.17%
2024-01-16	8.38	8.42	8.17	8.30	8.09	qfq	4,301,300	35,501,238	-1.07%
2024-01-15	8.40	8.49	8.32	8.39	8.18	qfq	3,458,912	28,946,352	-0.71%
2024-01-12	8.63	8.64	8.44	8.45	8.24	qfq	5,042,100	42,884,195	-0.82%
2024-01-11	8.20	8.56	8.19	8.52	8.31	qfq	6,557,412	55,337,184	3.90%
2024-01-10	8.41	8.44	8.13	8.20	8.00	qfq	4,823,300	39,738,773	-2.84%
2024-01-09	8.38	8.60	8.30	8.44	8.23	qfq	5,065,600	42,950,964	0.96%
2024-01-08	8.55	8.55	8.36	8.36	8.15	qfq	4,862,338	41,064,279	-1.65%
2024-01-05	8.84	8.84	8.41	8.50	8.29	qfq	8,823,809	75,629,556	-3.19%
2024-01-04	9.00	9.05	8.73	8.78	8.56	qfq	13,477,950	118,980,755	-3.41%
2024-01-03	8.78	9.55	8.76	9.09	8.86	qfq	22,276,317	204,124,781	3.41%
2024-01-02	8.66	8.96	8.60	8.79	8.57	qfq	6,940,800	61,138,815	1.62%
2023-12-29	8.47	8.66	8.43	8.65	8.43	qfq	4,542,700	38,971,077	2.37%
2023-12-28	8.28	8.50	8.21	8.45	8.24	qfq	5,853,300	49,168,050	1.68%
2023-12-27	8.35	8.37	8.26	8.31	8.10	qfq	3,468,400	28,879,520	0.36%
2023-12-26	8.49	8.49	8.24	8.28	8.07	qfq	5,519,552	45,912,118	-2.13%
2023-12-25	8.55	8.68	8.42	8.46	8.25	qfq	3,470,252	29,516,164	-0.47%
2023-12-22	8.79	8.81	8.50	8.50	8.29	qfq	6,237,035	53,660,845	-3.63%
2023-12-21	8.73	8.83	8.60	8.82	8.60	qfq	5,575,000	48,669,976	0.68%
2023-12-20	8.98	9.01	8.76	8.76	8.54	qfq	4,114,200	36,433,397	-1.57%
2023-12-19	8.85	8.95	8.82	8.90	8.68	qfq	3,373,400	29,957,724	0.45%
2023-12-18	8.93	9.02	8.82	8.86	8.64	qfq	4,225,273	37,592,295	-1.23%
2023-12-15	9.06	9.14	8.87	8.97	8.75	qfq	5,652,500	50,616,250	-1.10%
2023-12-14	9.11	9.20	9.03	9.07	8.84	qfq	5,376,300	48,979,921	-0.11%
2023-12-13	9.21	9.24	9.07	9.08	8.85	qfq	4,592,100	42,030,289	-1.41%
2023-12-12	9.16	9.27	9.13	9.21	8.98	qfq	5,036,300	46,335,224	0.66%
2023-12-11	8.99	9.15	8.95	9.15	8.92	qfq	5,797,748	52,644,807	0.88%
2023-12-08	9.26	9.30	9.06	9.07	8.84	qfq	6,234,600	56,989,077	-1.84%
2023-12-07	9.19	9.36	9.15	9.24	9.01	qfq	5,862,700	54,243,711	0.54%
2023-12-06	9.06	9.27	9.00	9.19	8.96	qfq	6,726,300	61,470,900	0.88%
2023-12-05	9.37	9.37	9.10	9.11	8.88	qfq	8,076,100	74,230,255	-2.88%
2023-12-04	9.31	9.46	9.31	9.38	9.15	qfq	8,228,800	77,344,876	0.97%
2023-12-01	9.18	9.30	9.08	9.29	9.06	qfq	7,054,900	64,953,691	1.86%
2023-11-30	9.26	9.29	8.98	9.12	8.89	qfq	9,090,000	82,829,590	-1.83%
2023-11-29	9.24	9.34	9.20	9.29	9.06	qfq	5,953,400	55,273,455	0.11%
2023-11-28	9.25	9.36	9.14	9.28	9.05	qfq	5,884,600	54,480,740	0.11%
2023-11-27	9.21	9.41	9.21	9.27	9.04	qfq	6,724,500	62,402,173	-0.32%
2023-11-24	9.60	9.60	9.26	9.30	9.07	qfq	9,974,320	93,301,123	-2.72%
2023-11-23	9.48	9.58	9.36	9.56	9.32	qfq	10,225,388	96,922,070	0.31%
2023-11-22	9.48	9.61	9.44	9.53	9.29	qfq	14,101,785	134,598,122	0.32%
2023-11-21	9.81	9.84	9.45	9.50	9.26	qfq	23,900,605	229,077,871	-2.86%
2023-11-20	9.90	9.91	9.75	9.78	9.54	qfq	15,914,086	155,938,798	-1.11%
2023-11-17	9.84	10.00	9.76	9.89	9.64	qfq	17,144,580	168,831,167	-0.60%
2023-11-16	9.75	10.11	9.71	9.95	9.70	qfq	23,380,937	232,506,732	0.51%
2023-11-15	10.18	10.24	9.85	9.90	9.65	qfq	34,137,701	340,414,943	-4.44%
2023-11-14	9.55	10.39	9.48	10.36	10.10	qfq	51,103,773	510,983,678	7.69%
2023-11-13	9.51	9.91	9.43	9.62	9.38	qfq	36,866,231	354,450,824	0.00%
2023-11-10	9.82	10.55	9.56	9.62	9.38	qfq	48,186,563	477,302,538	-4.28%
2023-11-09	10.75	11.97	9.98	10.05	9.80	qfq	82,349,356	888,292,300	-2.62%
2023-11-08	8.62	10.32	8.56	10.32	10.06	qfq	44,592,375	441,062,623	20.00%
2023-11-07	8.43	8.62	8.38	8.60	8.39	qfq	6,956,800	59,294,903	1.65%
2023-11-06	8.39	8.50	8.38	8.46	8.25	qfq	5,813,900	49,033,769	1.32%
2023-11-03	8.36	8.45	8.27	8.35	8.14	qfq	5,228,100	43,739,810	0.72%
2023-11-02	8.32	8.50	8.28	8.29	8.08	qfq	5,685,900	47,493,900	-0.72%
2023-11-01	8.24	8.38	8.17	8.35	8.14	qfq	5,708,203	47,480,445	0.85%
2023-10-31	8.29	8.34	8.20	8.28	8.07	qfq	4,966,700	41,023,006	-0.12%
2023-10-30	7.96	8.37	7.95	8.29	8.08	qfq	7,474,703	61,376,848	3.75%
2023-10-27	8.13	8.16	7.92	7.99	7.79	qfq	7,223,100	57,822,589	-2.08%
2023-10-26	8.21	8.28	8.09	8.16	7.96	qfq	4,927,195	40,234,815	-0.49%
2023-10-25	8.00	8.29	7.95	8.20	8.00	qfq	6,356,700	52,002,736	2.63%
2023-10-24	7.79	8.00	7.59	7.99	7.79	qfq	5,445,371	42,696,381	3.50%
2023-10-23	8.00	8.01	7.68	7.72	7.53	qfq	5,753,000	44,957,803	-3.98%
2023-10-20	8.32	8.40	8.01	8.04	7.84	qfq	7,636,100	62,137,660	-2.90%
2023-10-19	8.24	8.53	8.21	8.28	8.07	qfq	7,168,200	60,063,703	0.49%
2023-10-18	8.37	8.38	8.09	8.24	8.03	qfq	5,085,400	41,833,313	-1.79%
2023-10-17	8.20	8.42	8.14	8.39	8.18	qfq	6,447,293	53,560,079	1.82%
2023-10-16	8.26	8.32	8.12	8.24	8.03	qfq	4,360,095	35,779,040	-0.48%
2023-10-13	8.24	8.40	8.19	8.28	8.07	qfq	4,478,600	37,106,552	-0.12%
2023-10-12	8.39	8.44	8.26	8.29	8.08	qfq	4,500,800	37,371,185	-1.07%
2023-10-11	8.40	8.45	8.24	8.38	8.17	qfq	6,651,100	55,668,173	0.00%
2023-10-10	8.21	8.54	8.18	8.38	8.17	qfq	10,075,100	84,572,865	2.44%
2023-10-09	8.09	8.21	8.04	8.18	7.98	qfq	4,835,500	39,374,919	0.74%
2023-09-28	7.97	8.15	7.92	8.12	7.92	qfq	4,482,500	36,229,265	2.01%
2023-09-27	7.93	8.07	7.84	7.96	7.76	qfq	3,890,967	31,037,621	-0.13%
2023-09-26	7.94	8.03	7.88	7.97	7.77	qfq	2,742,900	21,816,468	0.38%
2023-09-25	8.10	8.10	7.87	7.94	7.74	qfq	4,092,405	32,525,925	-1.49%
2023-09-22	7.86	8.07	7.80	8.06	7.86	qfq	4,227,500	33,653,031	2.03%
2023-09-21	7.83	7.97	7.76	7.90	7.70	qfq	4,179,000	32,962,722	1.28%
2023-09-20	7.80	7.94	7.79	7.80	7.61	qfq	3,519,800	27,684,461	0.00%
2023-09-19	7.98	8.00	7.79	7.80	7.61	qfq	4,077,900	32,087,225	-2.13%
2023-09-18	7.87	8.00	7.80	7.97	7.77	qfq	4,045,900	32,108,699	1.14%
2023-09-15	7.98	8.00	7.81	7.88	7.68	qfq	3,988,500	31,428,830	-1.13%
2023-09-14	8.07	8.08	7.91	7.97	7.77	qfq	4,650,100	37,147,690	-0.87%
2023-09-13	8.28	8.28	7.95	8.04	7.84	qfq	5,614,800	45,235,924	-2.90%
2023-09-12	8.35	8.40	8.23	8.28	8.07	qfq	4,993,422	41,359,211	-1.19%
2023-09-11	8.44	8.49	8.34	8.38	8.17	qfq	5,018,422	42,087,666	-0.48%
2023-09-08	8.41	8.47	8.21	8.42	8.21	qfq	6,303,550	52,651,822	0.00%
2023-09-07	8.36	8.56	8.32	8.42	8.21	qfq	8,398,108	70,799,514	0.72%
2023-09-06	8.17	8.44	8.10	8.36	8.15	qfq	7,050,600	58,654,121	1.83%
2023-09-05	8.13	8.36	8.09	8.21	8.00	qfq	6,881,900	56,656,619	1.23%
2023-09-04	8.03	8.12	7.97	8.11	7.91	qfq	4,324,100	34,768,613	1.25%
2023-09-01	8.12	8.15	7.96	8.01	7.81	qfq	3,428,700	27,534,982	-0.87%
2023-08-31	8.08	8.12	7.99	8.08	7.88	qfq	4,724,700	38,147,995	0.00%
2023-08-30	8.00	8.14	7.95	8.08	7.88	qfq	6,932,200	55,793,613	1.13%
2023-08-29	7.65	8.01	7.52	7.99	7.79	qfq	7,145,336	56,396,212	5.13%
2023-08-28	7.90	7.97	7.57	7.60	7.41	qfq	7,078,302	55,334,462	1.06%
2023-08-25	7.78	7.87	7.49	7.52	7.33	qfq	5,370,700	41,117,029	-3.96%
2023-08-24	7.91	8.01	7.76	7.83	7.63	qfq	5,151,300	40,664,004	-0.89%
2023-08-23	8.10	8.11	7.89	7.90	7.70	qfq	3,836,400	30,476,962	-1.99%
2023-08-22	7.95	8.07	7.85	8.06	7.86	qfq	5,107,500	40,729,434	2.81%
2023-08-21	7.88	8.11	7.82	7.84	7.64	qfq	4,535,300	36,105,219	0.26%
2023-08-18	8.02	8.11	7.81	7.82	7.62	qfq	4,321,200	34,481,014	-2.01%
2023-08-17	7.72	7.99	7.61	7.98	7.78	qfq	4,858,300	38,152,410	3.37%
2023-08-16	7.94	7.94	7.62	7.72	7.53	qfq	4,789,900	36,983,992	-1.78%
2023-08-15	8.05	8.08	7.74	7.86	7.66	qfq	5,461,900	42,901,579	-2.84%
2023-08-14	7.93	8.11	7.84	8.09	7.89	qfq	4,200,500	33,451,930	1.89%
2023-08-11	8.14	8.18	7.91	7.94	7.74	qfq	4,464,200	35,865,794	-2.93%
2023-08-10	8.03	8.19	7.99	8.18	7.98	qfq	4,530,700	36,811,278	1.36%
2023-08-09	8.08	8.22	8.05	8.07	7.87	qfq	3,323,000	27,032,988	-0.25%
2023-08-08	8.14	8.21	8.08	8.09	7.89	qfq	2,844,295	23,093,407	-0.86%
2023-08-07	8.20	8.23	8.10	8.16	7.96	qfq	4,213,250	34,451,690	-0.61%
2023-08-04	7.99	8.26	7.93	8.21	8.00	qfq	7,675,500	62,741,772	3.53%
2023-08-03	7.92	8.02	7.87	7.93	7.73	qfq	2,954,600	23,410,270	-0.63%
2023-08-02	7.83	7.99	7.82	7.98	7.78	qfq	3,214,200	25,472,702	1.40%
2023-08-01	7.95	7.96	7.78	7.87	7.67	qfq	3,156,700	24,825,070	-0.38%
2023-07-31	7.80	7.96	7.70	7.90	7.70	qfq	3,964,700	31,174,406	1.54%
2023-07-28	7.73	7.82	7.59	7.78	7.59	qfq	3,439,000	26,463,142	1.04%
2023-07-27	7.83	7.88	7.67	7.70	7.51	qfq	3,030,700	23,539,972	-1.79%
2023-07-26	7.97	8.02	7.81	7.84	7.64	qfq	3,152,756	24,780,938	-1.75%
2023-07-25	7.77	8.03	7.72	7.98	7.78	qfq	5,056,900	39,984,903	3.64%
2023-07-24	7.62	7.79	7.55	7.70	7.51	qfq	3,692,988	28,381,968	0.92%
2023-07-21	7.78	7.88	7.58	7.63	7.44	qfq	5,551,300	42,663,999	-1.93%
2023-07-20	8.03	8.07	7.75	7.78	7.59	qfq	4,729,800	37,220,537	-3.11%
2023-07-19	8.17	8.20	7.99	8.03	7.83	qfq	4,610,100	37,211,692	-0.86%
2023-07-18	8.27	8.32	8.09	8.10	7.90	qfq	5,821,900	47,598,382	-2.17%