SECURITY DETAIL · RAW DATA

汉宇集团300403.SZ

ASZSECNYSTOCK

最近收盘价9.032026-07-17

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）12,684,047

成交额（元）117,329,460

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 6 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-19	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-09	2025-09-16	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-22	2025-04-29	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-04	2024-09-11	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	9.57	9.67	8.91	9.03	9.03	qfq	12,684,047	117,329,460	-4.55%
2026-07-16	9.37	9.69	9.31	9.46	9.46	qfq	10,115,776	96,371,725	0.00%
2026-07-15	9.35	9.65	9.21	9.46	9.46	qfq	9,384,300	88,878,805	0.75%
2026-07-14	9.28	9.43	9.05	9.39	9.39	qfq	9,918,731	91,845,440	1.19%
2026-07-13	9.91	9.91	9.27	9.28	9.28	qfq	13,846,059	132,084,813	-7.29%
2026-07-10	9.85	10.35	9.73	10.01	10.01	qfq	17,395,603	175,684,158	1.32%
2026-07-09	9.70	9.93	9.48	9.88	9.88	qfq	15,836,936	153,832,518	1.75%
2026-07-08	10.44	10.46	9.71	9.71	9.71	qfq	25,095,061	249,703,904	-7.08%
2026-07-07	10.76	11.57	10.37	10.45	10.45	qfq	36,375,798	396,380,819	-1.32%
2026-07-06	11.31	11.34	10.59	10.59	10.59	qfq	33,761,761	368,284,665	-8.07%
2026-07-03	10.07	11.83	9.96	11.52	11.52	qfq	51,104,891	565,073,271	16.13%
2026-07-02	9.88	10.40	9.82	9.92	9.92	qfq	19,006,436	192,680,702	-0.10%
2026-07-01	9.35	10.11	9.33	9.93	9.93	qfq	19,257,740	189,852,067	5.41%
2026-06-30	8.97	9.45	8.90	9.42	9.42	qfq	13,028,177	120,654,147	5.13%
2026-06-29	8.89	8.99	8.66	8.96	8.96	qfq	11,115,296	98,191,343	0.45%
2026-06-26	9.35	9.35	8.92	8.92	8.92	qfq	13,277,042	120,357,881	-4.39%
2026-06-25	10.12	10.12	9.30	9.33	9.33	qfq	16,476,149	158,834,414	-7.35%
2026-06-24	10.29	10.34	10.03	10.07	10.07	qfq	9,094,083	91,954,414	-2.52%
2026-06-23	10.16	10.54	10.15	10.33	10.33	qfq	10,354,147	107,471,102	0.49%
2026-06-22	10.50	10.55	10.06	10.28	10.28	qfq	13,053,372	133,633,870	-2.10%
2026-06-18	10.01	10.60	10.01	10.50	10.50	qfq	14,078,826	145,710,678	3.55%
2026-06-17	10.38	10.43	10.09	10.14	10.14	qfq	11,223,400	114,974,284	-3.52%
2026-06-16	10.40	10.58	10.21	10.51	10.51	qfq	10,056,800	105,078,961	0.67%
2026-06-15	10.25	10.46	10.18	10.44	10.44	qfq	9,911,524	102,345,747	2.86%
2026-06-12	10.25	10.48	10.04	10.15	10.15	qfq	10,229,900	104,578,722	0.79%
2026-06-11	10.41	10.48	9.98	10.07	10.07	qfq	10,939,098	110,941,928	-4.37%
2026-06-10	10.98	11.05	10.44	10.53	10.53	qfq	11,826,968	126,397,143	-4.96%
2026-06-09	11.27	11.30	10.91	11.08	11.08	qfq	14,445,112	159,201,038	-1.95%
2026-06-08	10.75	11.39	10.71	11.30	11.30	qfq	22,210,162	247,657,654	1.71%
2026-06-05	10.46	11.44	10.07	11.11	11.11	qfq	25,394,495	275,623,444	6.11%
2026-06-04	10.29	10.64	10.24	10.47	10.47	qfq	8,551,600	89,587,504	0.87%
2026-06-03	10.52	10.69	10.34	10.38	10.38	qfq	11,009,467	115,802,859	-2.63%
2026-06-02	10.51	11.16	10.51	10.66	10.66	qfq	12,411,801	133,398,300	2.21%
2026-06-01	10.22	10.71	10.22	10.43	10.43	qfq	8,346,411	87,601,246	0.29%
2026-05-29	11.04	11.21	10.28	10.40	10.40	qfq	15,888,450	169,402,942	-6.22%
2026-05-28	11.29	11.40	10.90	11.09	11.09	qfq	13,983,293	154,996,647	-2.80%
2026-05-27	11.91	11.98	11.32	11.41	11.41	qfq	22,056,137	256,124,704	-5.86%
2026-05-26	12.00	12.43	11.96	12.12	12.12	qfq	25,361,333	309,564,099	0.92%
2026-05-25	12.28	12.41	11.95	12.01	12.01	qfq	17,837,941	215,776,817	-1.80%
2026-05-22	12.25	12.43	12.02	12.23	12.23	qfq	22,197,013	270,245,040	-1.29%
2026-05-21	12.05	12.63	11.94	12.39	12.39	qfq	31,176,250	385,019,593	4.03%
2026-05-20	12.12	12.15	11.83	11.91	11.91	qfq	14,577,804	174,016,412	-2.85%
2026-05-19	12.08	12.34	12.04	12.26	12.26	qfq	19,728,097	241,025,381	0.74%
2026-05-18	12.02	12.27	11.98	12.17	12.09	qfq	23,016,536	279,042,667	0.75%
2026-05-15	11.32	12.40	11.32	12.08	12.00	qfq	35,606,332	430,018,624	6.71%
2026-05-14	11.75	11.80	11.31	11.32	11.25	qfq	10,785,053	124,148,403	-3.41%
2026-05-13	11.62	11.75	11.44	11.72	11.64	qfq	9,484,036	110,406,511	1.21%
2026-05-12	11.81	11.98	11.56	11.58	11.50	qfq	12,205,455	143,264,941	-1.86%
2026-05-11	11.85	11.88	11.67	11.80	11.72	qfq	12,690,085	149,343,877	-0.59%
2026-05-08	11.37	12.08	11.24	11.87	11.79	qfq	22,443,435	265,197,519	4.49%
2026-05-07	11.14	11.49	11.03	11.36	11.29	qfq	10,888,343	123,354,482	2.71%
2026-05-06	11.02	11.15	10.96	11.06	10.99	qfq	8,511,150	94,284,535	1.47%
2026-04-30	10.80	11.12	10.75	10.90	10.83	qfq	9,969,124	109,259,710	1.02%
2026-04-29	10.69	10.86	10.65	10.79	10.72	qfq	6,348,450	68,492,313	0.65%
2026-04-28	11.10	11.10	10.68	10.72	10.65	qfq	12,377,802	134,435,675	-4.54%
2026-04-27	11.31	11.33	10.73	11.23	11.16	qfq	21,109,510	232,788,302	-4.34%
2026-04-24	11.83	11.89	11.62	11.74	11.66	qfq	7,247,009	84,928,285	-1.34%
2026-04-23	12.11	12.21	11.85	11.90	11.82	qfq	8,392,949	100,507,635	-2.30%
2026-04-22	12.19	12.23	12.06	12.18	12.10	qfq	6,276,000	76,301,159	-0.08%
2026-04-21	12.27	12.31	12.09	12.19	12.11	qfq	7,842,397	95,549,416	-0.57%
2026-04-20	12.04	12.33	12.00	12.26	12.18	qfq	10,250,600	125,318,271	1.74%
2026-04-17	11.90	12.09	11.85	12.05	11.97	qfq	7,181,528	86,006,923	0.67%
2026-04-16	11.83	12.00	11.83	11.97	11.89	qfq	7,179,358	85,701,666	1.44%
2026-04-15	12.07	12.07	11.77	11.80	11.72	qfq	7,902,851	94,181,463	-1.67%
2026-04-14	12.05	12.08	11.90	12.00	11.92	qfq	7,258,362	86,922,947	0.42%
2026-04-13	11.90	12.01	11.82	11.95	11.87	qfq	7,362,400	87,787,584	0.34%
2026-04-10	11.71	12.08	11.70	11.91	11.83	qfq	8,309,300	99,263,338	2.50%
2026-04-09	11.74	11.77	11.60	11.62	11.54	qfq	5,834,100	67,998,428	-1.78%
2026-04-08	11.55	11.84	11.51	11.83	11.75	qfq	8,264,650	96,711,351	5.25%
2026-04-07	11.20	11.35	11.18	11.24	11.17	qfq	4,566,300	51,452,726	0.36%
2026-04-03	11.50	11.55	11.13	11.20	11.13	qfq	5,024,262	56,654,079	-2.35%
2026-04-02	11.76	11.79	11.40	11.47	11.39	qfq	5,945,183	68,787,000	-2.71%
2026-04-01	11.76	11.85	11.67	11.79	11.71	qfq	5,735,700	67,441,910	1.81%
2026-03-31	11.60	11.81	11.56	11.58	11.50	qfq	6,739,600	78,661,040	0.17%
2026-03-30	11.42	11.58	11.37	11.56	11.48	qfq	5,362,607	61,589,742	-0.26%
2026-03-27	11.37	11.64	11.33	11.59	11.51	qfq	6,240,300	71,866,606	0.61%
2026-03-26	11.67	11.87	11.47	11.52	11.44	qfq	9,199,904	107,313,882	-1.20%
2026-03-25	11.37	11.71	11.37	11.66	11.58	qfq	10,573,120	122,095,837	2.55%
2026-03-24	11.37	11.42	11.00	11.37	11.30	qfq	9,488,229	106,511,038	1.88%
2026-03-23	11.45	11.79	11.08	11.16	11.09	qfq	13,569,838	155,311,834	-4.94%
2026-03-20	12.25	12.27	11.74	11.74	11.66	qfq	9,240,784	110,291,640	-3.22%
2026-03-19	12.38	12.41	12.09	12.13	12.05	qfq	8,360,474	102,253,835	-2.96%
2026-03-18	12.44	12.55	12.35	12.50	12.42	qfq	4,936,810	61,431,067	0.81%
2026-03-17	12.71	12.78	12.39	12.40	12.32	qfq	7,636,865	96,011,465	-2.29%
2026-03-16	12.65	12.72	12.53	12.69	12.61	qfq	5,662,710	71,467,593	0.08%
2026-03-13	12.77	12.90	12.64	12.68	12.60	qfq	6,866,720	87,630,234	-1.25%
2026-03-12	13.00	13.09	12.79	12.84	12.76	qfq	7,313,508	94,487,727	-1.46%
2026-03-11	13.11	13.25	13.02	13.03	12.94	qfq	8,701,989	114,106,199	-0.53%
2026-03-10	12.88	13.11	12.85	13.10	13.01	qfq	9,775,143	127,101,696	2.99%
2026-03-09	12.76	12.79	12.38	12.72	12.64	qfq	12,469,000	156,608,797	-2.15%
2026-03-06	12.81	13.05	12.80	13.00	12.91	qfq	6,544,580	84,947,231	0.93%
2026-03-05	13.00	13.07	12.83	12.88	12.80	qfq	10,342,216	133,776,404	1.26%
2026-03-04	12.73	12.90	12.62	12.72	12.64	qfq	11,792,604	150,347,037	-1.01%
2026-03-03	13.62	13.68	12.85	12.85	12.77	qfq	16,701,914	220,561,122	-5.31%
2026-03-02	13.91	13.91	13.50	13.57	13.48	qfq	17,182,800	235,244,048	-3.90%
2026-02-27	14.28	14.28	14.09	14.12	14.03	qfq	11,852,189	167,435,082	-1.12%
2026-02-26	14.13	14.37	14.06	14.28	14.19	qfq	14,516,230	206,397,342	1.06%
2026-02-25	14.16	14.24	14.01	14.13	14.04	qfq	13,302,481	187,995,061	-0.07%
2026-02-24	14.38	14.42	14.10	14.14	14.05	qfq	14,169,828	201,069,456	-0.35%
2026-02-13	14.19	14.34	14.08	14.19	14.10	qfq	12,640,290	180,156,714	-0.07%
2026-02-12	13.96	14.24	13.96	14.20	14.11	qfq	12,455,223	176,375,200	1.50%
2026-02-11	14.08	14.10	13.90	13.99	13.90	qfq	10,591,917	148,497,261	-1.06%
2026-02-10	13.81	14.44	13.73	14.14	14.05	qfq	22,069,256	311,904,906	2.61%
2026-02-09	13.84	13.87	13.67	13.78	13.69	qfq	9,672,719	132,952,759	0.88%
2026-02-06	13.40	13.88	13.21	13.66	13.57	qfq	12,757,751	174,129,816	1.56%
2026-02-05	13.68	13.73	13.44	13.45	13.36	qfq	10,244,500	138,643,763	-2.39%
2026-02-04	13.81	13.92	13.61	13.78	13.69	qfq	12,803,316	176,105,610	0.15%
2026-02-03	13.55	13.78	13.45	13.76	13.67	qfq	9,548,386	130,357,524	2.23%
2026-02-02	13.66	13.86	13.46	13.46	13.37	qfq	12,346,100	168,901,857	-1.75%
2026-01-30	13.63	13.85	13.33	13.70	13.61	qfq	13,964,480	189,979,848	0.07%
2026-01-29	13.95	14.03	13.62	13.69	13.60	qfq	14,894,450	205,767,840	-2.14%
2026-01-28	14.33	14.36	13.95	13.99	13.90	qfq	17,037,671	239,898,213	-3.05%
2026-01-27	14.40	14.52	13.88	14.43	14.34	qfq	19,608,916	278,655,913	-0.28%
2026-01-26	14.99	15.22	14.33	14.47	14.37	qfq	24,731,978	362,503,708	-3.66%
2026-01-23	14.82	15.05	14.75	15.02	14.92	qfq	25,520,744	380,276,033	1.90%
2026-01-22	14.75	14.88	14.64	14.74	14.64	qfq	16,522,835	243,622,651	-0.14%
2026-01-21	14.49	14.82	14.48	14.76	14.66	qfq	19,539,481	287,283,181	0.34%
2026-01-20	14.79	15.10	14.50	14.71	14.61	qfq	27,301,359	403,197,685	0.07%
2026-01-19	14.55	14.87	14.39	14.70	14.60	qfq	25,565,484	374,568,328	0.82%
2026-01-16	14.18	14.77	14.13	14.58	14.48	qfq	35,591,035	517,423,232	3.40%
2026-01-15	14.16	14.31	13.96	14.10	14.01	qfq	15,545,812	219,158,077	-1.19%
2026-01-14	14.38	14.60	14.05	14.27	14.18	qfq	28,003,897	402,632,420	-0.49%
2026-01-13	14.80	14.83	14.31	14.34	14.25	qfq	24,330,408	353,753,297	-3.11%
2026-01-12	14.45	14.82	14.44	14.80	14.70	qfq	30,048,664	440,458,973	2.42%
2026-01-09	14.32	14.56	14.30	14.45	14.36	qfq	22,027,721	317,754,859	0.91%
2026-01-08	14.25	14.39	14.23	14.32	14.23	qfq	15,816,725	226,497,541	0.35%
2026-01-07	14.32	14.55	14.17	14.27	14.18	qfq	21,428,840	307,206,641	-0.97%
2026-01-06	14.38	14.62	14.34	14.41	14.32	qfq	23,150,400	334,522,887	-0.14%
2026-01-05	14.27	14.50	14.20	14.43	14.34	qfq	22,876,929	328,424,369	0.14%
2025-12-31	14.52	14.61	14.30	14.41	14.32	qfq	27,010,869	389,455,402	-1.37%
2025-12-30	13.90	14.84	13.84	14.61	14.51	qfq	50,508,853	729,843,219	3.91%
2025-12-29	13.79	14.10	13.71	14.06	13.97	qfq	22,642,949	316,645,032	1.88%
2025-12-26	13.91	14.04	13.65	13.80	13.71	qfq	21,640,533	299,156,266	-1.15%
2025-12-25	13.50	14.02	13.46	13.96	13.87	qfq	29,132,176	403,256,300	3.87%
2025-12-24	13.25	13.47	13.22	13.44	13.35	qfq	9,233,945	123,830,266	1.20%
2025-12-23	13.43	13.49	13.22	13.28	13.19	qfq	10,222,461	136,264,295	-1.48%
2025-12-22	13.44	13.65	13.41	13.48	13.39	qfq	13,463,000	182,021,849	1.35%
2025-12-19	13.11	13.35	13.11	13.30	13.21	qfq	9,377,784	124,618,279	1.60%
2025-12-18	13.05	13.29	13.01	13.09	13.00	qfq	8,704,966	114,750,241	-0.46%
2025-12-17	12.97	13.18	12.85	13.15	13.06	qfq	11,339,225	147,545,917	1.23%
2025-12-16	13.31	13.39	12.97	12.99	12.90	qfq	12,293,652	161,281,146	-2.62%
2025-12-15	13.53	13.66	13.33	13.34	13.25	qfq	11,795,030	159,052,555	-2.13%
2025-12-12	13.55	13.77	13.52	13.63	13.54	qfq	9,104,834	124,315,328	0.15%
2025-12-11	13.99	14.03	13.61	13.61	13.52	qfq	13,066,580	179,832,825	-2.72%
2025-12-10	13.89	14.01	13.80	13.99	13.90	qfq	11,985,700	166,819,788	0.29%
2025-12-09	14.11	14.22	13.92	13.95	13.86	qfq	18,508,004	260,108,160	-2.24%
2025-12-08	14.21	14.39	14.08	14.27	14.18	qfq	29,268,421	416,236,343	1.93%
2025-12-05	13.58	14.03	13.37	14.00	13.91	qfq	29,814,351	408,143,929	1.30%
2025-12-04	14.11	14.20	13.77	13.82	13.73	qfq	32,853,185	459,543,581	2.75%
2025-12-03	14.20	14.20	13.45	13.45	13.36	qfq	19,679,800	269,870,204	-4.13%
2025-12-02	13.81	14.08	13.56	14.03	13.94	qfq	24,888,218	344,736,924	1.23%
2025-12-01	13.60	13.96	13.58	13.86	13.77	qfq	17,415,702	240,266,699	2.06%
2025-11-28	13.39	13.68	13.27	13.58	13.49	qfq	13,025,600	175,678,252	0.74%
2025-11-27	13.55	13.75	13.44	13.48	13.39	qfq	17,550,960	238,289,965	-1.53%
2025-11-26	13.38	14.10	13.34	13.69	13.60	qfq	26,288,149	361,485,246	1.78%
2025-11-25	13.41	13.66	13.36	13.45	13.36	qfq	15,987,850	216,307,319	0.82%
2025-11-24	13.35	13.47	13.01	13.34	13.25	qfq	17,535,090	231,805,154	0.15%
2025-11-21	13.81	13.97	13.26	13.32	13.23	qfq	28,785,424	391,173,151	-4.93%
2025-11-20	14.20	14.35	14.01	14.01	13.92	qfq	14,902,212	210,539,776	-1.48%
2025-11-19	14.37	14.46	14.10	14.22	14.13	qfq	20,247,198	288,262,942	-1.80%
2025-11-18	14.80	14.81	14.40	14.48	14.38	qfq	25,650,028	373,200,704	-2.62%
2025-11-17	14.73	14.88	14.60	14.87	14.77	qfq	23,125,547	341,728,686	0.81%
2025-11-14	15.00	15.06	14.70	14.75	14.65	qfq	33,948,080	503,614,704	-2.96%
2025-11-13	15.06	15.34	14.89	15.20	15.10	qfq	49,008,881	742,302,983	-0.91%
2025-11-12	16.00	16.77	15.25	15.34	15.24	qfq	74,311,124	1,173,039,761	-5.95%
2025-11-11	15.50	16.68	15.18	16.31	16.20	qfq	113,553,910	1,794,289,915	10.88%
2025-11-10	15.00	15.23	14.63	14.71	14.61	qfq	78,828,516	1,169,719,516	-6.37%
2025-11-07	17.07	17.15	15.66	15.71	15.61	qfq	105,493,387	1,722,708,495	-3.80%
2025-11-06	14.21	16.69	14.13	16.33	16.22	qfq	120,964,995	1,935,647,795	17.40%
2025-11-05	13.81	14.09	13.78	13.91	13.82	qfq	7,536,056	105,036,396	-0.43%
2025-11-04	14.18	14.18	13.78	13.97	13.88	qfq	13,126,578	182,857,166	-1.62%
2025-11-03	14.25	14.36	14.08	14.20	14.11	qfq	10,922,348	155,049,249	-0.35%
2025-10-31	14.12	14.34	14.03	14.25	14.16	qfq	10,382,839	147,823,835	1.06%
2025-10-30	14.28	14.47	14.10	14.10	14.01	qfq	16,235,672	232,113,264	-0.63%
2025-10-29	14.19	14.21	14.00	14.19	14.10	qfq	12,556,782	176,843,299	0.00%
2025-10-28	14.24	14.39	14.12	14.19	14.10	qfq	12,653,198	180,308,792	-0.98%
2025-10-27	14.49	14.56	14.30	14.33	14.24	qfq	13,294,313	191,248,467	-0.42%
2025-10-24	14.13	14.47	14.11	14.39	14.30	qfq	15,631,266	223,399,394	2.06%
2025-10-23	14.03	14.11	13.81	14.10	14.01	qfq	8,181,207	114,004,366	0.28%
2025-10-22	14.11	14.28	14.00	14.06	13.97	qfq	9,387,274	132,621,100	-0.50%
2025-10-21	13.90	14.16	13.78	14.13	14.04	qfq	12,323,461	172,874,997	1.58%
2025-10-20	13.84	14.09	13.80	13.91	13.82	qfq	10,934,069	152,390,108	1.98%
2025-10-17	14.02	14.14	13.63	13.64	13.55	qfq	13,516,290	187,820,157	-2.99%
2025-10-16	14.35	14.38	14.01	14.06	13.97	qfq	13,999,598	198,308,761	-2.97%
2025-10-15	14.17	14.51	13.98	14.49	14.39	qfq	17,054,838	244,043,685	2.69%
2025-10-14	14.90	14.94	14.09	14.11	14.02	qfq	21,337,810	307,587,059	-3.82%
2025-10-13	14.20	14.72	14.00	14.67	14.57	qfq	19,129,853	276,562,680	-2.27%
2025-10-10	15.35	15.65	14.96	15.01	14.91	qfq	23,323,976	355,936,021	-2.66%
2025-10-09	15.38	15.55	15.25	15.42	15.32	qfq	21,881,333	336,725,450	0.26%
2025-09-30	15.56	15.69	15.38	15.38	15.28	qfq	21,172,527	328,220,639	-1.54%
2025-09-29	15.41	15.76	15.26	15.62	15.52	qfq	18,319,781	284,816,578	1.49%
2025-09-26	16.06	16.08	15.39	15.39	15.29	qfq	28,821,393	453,733,568	-4.35%
2025-09-25	16.35	16.83	16.02	16.09	15.98	qfq	29,492,831	481,622,580	-1.77%
2025-09-24	16.07	16.49	15.80	16.38	16.27	qfq	29,145,559	470,978,959	1.24%
2025-09-23	16.56	16.86	15.74	16.18	16.07	qfq	37,835,811	613,054,783	-2.41%
2025-09-22	16.65	16.78	16.46	16.58	16.47	qfq	26,697,006	443,106,975	-0.42%
2025-09-19	17.11	17.20	16.45	16.65	16.54	qfq	40,538,805	678,387,596	-3.08%
2025-09-18	17.91	18.10	16.80	17.18	17.07	qfq	76,380,562	1,345,406,243	-3.75%
2025-09-17	17.30	18.10	17.30	17.85	17.73	qfq	84,884,725	1,509,546,653	1.42%
2025-09-16	16.35	17.66	16.30	17.60	17.48	qfq	85,551,902	1,466,919,082	7.78%
2025-09-15	16.48	16.83	16.30	16.33	16.17	qfq	31,973,401	528,556,268	-1.15%
2025-09-12	16.83	16.90	16.41	16.52	16.36	qfq	39,727,342	659,690,175	-1.84%
2025-09-11	15.72	16.84	15.50	16.83	16.67	qfq	59,434,509	970,425,091	6.59%
2025-09-10	16.12	16.40	15.76	15.79	15.64	qfq	33,001,984	529,204,048	-2.17%
2025-09-09	16.35	16.42	16.06	16.14	15.98	qfq	26,675,920	431,692,585	-1.53%
2025-09-08	15.98	16.65	15.96	16.39	16.23	qfq	41,827,594	684,125,209	2.44%
2025-09-05	15.34	16.05	15.17	16.00	15.85	qfq	41,064,061	650,069,186	4.37%
2025-09-04	15.94	16.26	15.05	15.33	15.18	qfq	45,303,470	710,724,313	-2.85%
2025-09-03	16.76	16.80	15.67	15.78	15.63	qfq	44,294,852	714,150,887	-4.83%
2025-09-02	15.73	16.86	14.83	16.58	16.42	qfq	73,236,469	1,167,918,734	5.54%
2025-09-01	15.75	16.24	15.61	15.71	15.56	qfq	22,139,311	349,910,222	-1.13%
2025-08-29	15.88	16.15	15.61	15.89	15.74	qfq	26,660,035	423,307,155	0.13%
2025-08-28	15.82	16.04	15.24	15.87	15.72	qfq	31,979,534	502,215,160	0.32%
2025-08-27	16.30	16.74	15.80	15.82	15.67	qfq	36,710,515	601,172,607	-2.94%
2025-08-26	16.48	16.50	16.25	16.30	16.14	qfq	27,856,497	456,039,306	-1.75%
2025-08-25	16.50	16.87	16.37	16.59	16.43	qfq	38,364,112	637,759,489	1.28%
2025-08-22	16.31	16.38	16.11	16.38	16.22	qfq	24,836,824	404,149,175	0.74%
2025-08-21	16.58	16.68	16.15	16.26	16.10	qfq	32,213,560	526,784,273	-2.34%
2025-08-20	16.72	16.87	16.40	16.65	16.49	qfq	31,989,511	531,153,519	-0.66%
2025-08-19	16.38	17.02	15.98	16.76	16.60	qfq	57,903,946	960,714,025	2.32%
2025-08-18	16.20	16.47	16.04	16.38	16.22	qfq	40,509,358	660,128,197	2.12%
2025-08-15	15.51	16.16	15.51	16.04	15.89	qfq	36,423,512	581,320,833	2.89%
2025-08-14	15.90	15.94	15.41	15.59	15.44	qfq	25,880,208	406,539,948	-1.83%
2025-08-13	15.79	16.04	15.63	15.88	15.73	qfq	25,650,207	405,480,022	0.63%
2025-08-12	15.79	15.95	15.65	15.78	15.63	qfq	20,023,292	315,670,263	-0.69%
2025-08-11	15.72	16.01	15.72	15.89	15.74	qfq	25,706,881	408,261,687	1.73%
2025-08-08	15.99	16.08	15.61	15.62	15.47	qfq	28,357,199	447,114,658	-2.98%
2025-08-07	16.18	16.27	15.89	16.10	15.95	qfq	49,755,273	797,756,462	0.50%
2025-08-06	15.30	16.12	15.25	16.02	15.87	qfq	60,493,630	957,737,379	4.23%
2025-08-05	15.39	15.55	15.18	15.37	15.22	qfq	28,538,981	437,766,258	0.72%
2025-08-04	14.52	15.28	14.50	15.26	15.11	qfq	29,478,614	441,112,304	4.81%
2025-08-01	14.65	14.78	14.43	14.56	14.42	qfq	13,836,506	201,660,719	-0.34%
2025-07-31	14.65	14.98	14.55	14.61	14.47	qfq	19,679,500	291,113,433	-0.27%
2025-07-30	14.90	14.98	14.50	14.65	14.51	qfq	20,202,233	296,641,594	-2.46%
2025-07-29	15.07	15.12	14.85	15.02	14.88	qfq	17,182,400	256,902,539	-1.05%
2025-07-28	15.23	15.47	15.10	15.18	15.03	qfq	19,888,350	303,440,477	0.33%
2025-07-25	15.38	15.48	15.06	15.13	14.98	qfq	18,397,092	279,446,848	-0.39%
2025-07-24	15.12	15.43	15.09	15.19	15.04	qfq	17,301,550	263,637,186	0.73%
2025-07-23	15.19	15.25	15.04	15.08	14.94	qfq	18,873,600	285,161,449	-1.24%
2025-07-22	15.40	15.62	15.21	15.27	15.12	qfq	27,365,400	420,702,701	-1.99%
2025-07-21	15.49	15.88	15.30	15.58	15.43	qfq	36,024,575	560,368,649	2.23%
2025-07-18	15.35	15.41	15.14	15.24	15.09	qfq	22,463,840	342,277,296	-0.72%
2025-07-17	15.05	15.56	14.94	15.35	15.20	qfq	35,972,300	551,976,232	0.99%
2025-07-16	14.87	15.44	14.80	15.20	15.05	qfq	36,559,030	554,642,923	2.15%
2025-07-15	14.88	14.99	14.66	14.88	14.74	qfq	22,986,000	340,502,701	-0.53%
2025-07-14	14.69	15.21	14.51	14.96	14.82	qfq	38,235,564	570,737,255	2.82%
2025-07-11	14.11	14.70	14.02	14.55	14.41	qfq	27,846,920	401,089,080	3.19%
2025-07-10	14.17	14.30	13.99	14.10	13.96	qfq	18,041,780	254,597,840	-1.12%
2025-07-09	14.49	14.97	14.25	14.26	14.12	qfq	31,115,438	454,762,988	-0.97%
2025-07-08	14.18	14.43	13.87	14.40	14.26	qfq	22,775,038	324,941,682	0.14%
2025-07-07	14.49	14.49	14.22	14.38	14.24	qfq	10,947,250	156,904,678	-0.55%
2025-07-04	14.64	14.73	14.35	14.46	14.32	qfq	16,041,387	232,708,165	-1.63%
2025-07-03	14.50	14.77	14.50	14.70	14.56	qfq	13,654,200	200,003,545	1.03%
2025-07-02	14.91	14.98	14.43	14.55	14.41	qfq	19,434,030	284,951,893	-2.94%
2025-07-01	15.18	15.23	14.85	14.99	14.85	qfq	19,253,500	289,078,478	-1.32%
2025-06-30	15.10	15.25	15.00	15.19	15.04	qfq	17,764,063	269,209,507	0.46%
2025-06-27	15.29	15.34	15.03	15.12	14.97	qfq	18,894,360	286,278,270	-0.33%
2025-06-26	15.40	15.53	15.15	15.17	15.02	qfq	28,602,475	438,830,545	-1.43%
2025-06-25	15.10	15.42	15.03	15.39	15.24	qfq	40,566,312	618,776,905	1.05%
2025-06-24	14.13	15.47	14.09	15.23	15.08	qfq	55,738,996	834,132,541	8.24%
2025-06-23	13.65	14.10	13.55	14.07	13.93	qfq	15,581,266	217,463,761	1.44%
2025-06-20	14.33	14.41	13.85	13.87	13.74	qfq	25,692,358	360,580,912	-4.15%
2025-06-19	14.18	14.86	14.13	14.47	14.33	qfq	41,635,172	606,667,326	1.33%
2025-06-18	14.15	14.30	13.98	14.28	14.14	qfq	16,623,200	234,734,479	0.28%
2025-06-17	14.09	14.60	14.06	14.24	14.10	qfq	23,025,354	329,987,409	1.06%
2025-06-16	13.96	14.13	13.96	14.09	13.95	qfq	10,281,404	144,633,722	0.43%
2025-06-13	14.31	14.44	13.99	14.03	13.90	qfq	19,135,727	270,641,240	-3.17%
2025-06-12	14.42	14.62	14.28	14.49	14.35	qfq	14,588,433	211,335,876	-0.07%
2025-06-11	14.49	14.65	14.43	14.50	14.36	qfq	14,881,303	216,235,562	-0.28%
2025-06-10	15.00	15.00	14.19	14.54	14.40	qfq	28,660,461	415,897,528	-2.28%
2025-06-09	14.85	15.20	14.83	14.88	14.74	qfq	17,327,935	259,691,940	0.20%
2025-06-06	15.09	15.15	14.81	14.85	14.71	qfq	17,587,846	261,979,359	-2.11%
2025-06-05	14.78	15.23	14.50	15.17	15.02	qfq	28,111,164	419,022,537	3.13%
2025-06-04	14.60	14.95	14.60	14.71	14.57	qfq	14,735,060	217,652,357	0.75%
2025-06-03	14.50	14.74	14.42	14.60	14.46	qfq	15,576,750	227,843,338	-0.21%
2025-05-30	15.36	15.36	14.56	14.63	14.49	qfq	29,544,400	438,281,001	-5.25%
2025-05-29	15.10	15.57	15.01	15.44	15.29	qfq	23,381,300	360,379,402	0.59%
2025-05-28	15.34	15.49	15.12	15.35	15.20	qfq	21,964,598	335,852,893	1.12%
2025-05-27	15.43	15.49	15.11	15.18	15.03	qfq	18,843,250	286,982,268	-2.50%
2025-05-26	15.41	15.57	15.24	15.57	15.42	qfq	19,453,825	299,649,924	1.17%
2025-05-23	15.60	16.08	15.34	15.39	15.24	qfq	28,633,550	448,997,198	-1.97%
2025-05-22	15.82	16.15	15.68	15.70	15.55	qfq	29,906,600	475,343,418	-0.19%
2025-05-21	15.84	15.95	15.45	15.73	15.58	qfq	27,986,100	438,584,194	-1.44%
2025-05-20	16.23	16.36	15.87	15.96	15.81	qfq	24,801,680	398,063,246	-1.60%
2025-05-19	16.50	16.59	15.80	16.22	16.06	qfq	30,080,800	484,682,135	-1.46%
2025-05-16	16.17	16.98	16.10	16.46	16.30	qfq	43,142,552	716,707,794	1.92%
2025-05-15	16.86	16.95	15.83	16.15	15.99	qfq	49,140,230	796,249,956	-5.67%
2025-05-14	17.22	17.48	16.91	17.12	16.96	qfq	33,929,763	582,632,172	-1.55%
2025-05-13	17.90	17.92	17.26	17.39	17.22	qfq	36,165,250	634,536,715	-2.03%
2025-05-12	17.81	17.99	17.52	17.75	17.58	qfq	44,767,645	794,247,696	2.01%
2025-05-09	17.63	17.77	17.00	17.40	17.23	qfq	47,991,081	831,761,404	-2.47%
2025-05-08	17.50	18.25	17.45	17.84	17.67	qfq	55,125,475	987,020,693	0.90%
2025-05-07	18.12	18.12	17.36	17.68	17.51	qfq	71,775,428	1,274,283,073	-2.43%
2025-05-06	16.85	18.33	16.69	18.12	17.95	qfq	79,560,431	1,396,918,325	8.50%
2025-04-30	16.06	16.92	15.78	16.70	16.54	qfq	70,403,930	1,148,641,225	3.79%
2025-04-29	15.38	16.30	15.03	16.09	15.94	qfq	61,068,829	970,587,166	6.13%
2025-04-28	15.65	15.76	15.12	15.16	14.96	qfq	36,930,050	565,481,272	-4.23%
2025-04-25	15.76	16.09	15.48	15.83	15.63	qfq	44,882,836	707,946,904	-0.44%
2025-04-24	15.95	16.41	15.67	15.90	15.70	qfq	64,510,732	1,033,174,643	-0.31%
2025-04-23	14.63	16.63	14.58	15.95	15.74	qfq	84,046,096	1,316,753,954	10.92%
2025-04-22	14.74	14.88	14.36	14.38	14.19	qfq	28,907,500	419,980,345	-3.30%
2025-04-21	14.10	14.93	13.93	14.87	14.68	qfq	40,271,600	584,887,135	3.34%
2025-04-18	14.49	14.65	14.21	14.39	14.20	qfq	28,136,435	405,939,389	-0.76%
2025-04-17	14.68	15.17	14.48	14.50	14.31	qfq	46,183,295	680,556,864	-3.27%
2025-04-16	14.78	15.53	14.75	14.99	14.80	qfq	68,878,700	1,042,594,207	0.07%
2025-04-15	14.66	15.44	14.47	14.98	14.79	qfq	76,125,555	1,133,429,716	4.17%
2025-04-14	14.67	14.93	14.26	14.38	14.19	qfq	39,661,750	578,974,741	0.28%
2025-04-11	13.80	14.68	13.80	14.34	14.16	qfq	47,297,100	681,457,588	1.99%
2025-04-10	13.85	14.65	13.80	14.06	13.88	qfq	54,601,800	777,006,458	5.63%
2025-04-09	12.41	13.50	11.00	13.31	13.14	qfq	56,711,880	714,730,461	4.07%
2025-04-08	12.75	13.35	12.30	12.79	12.63	qfq	46,281,337	592,120,401	1.03%
2025-04-07	14.21	14.65	12.66	12.66	12.50	qfq	46,153,256	617,914,524	-20.03%
2025-04-03	16.43	16.53	15.66	15.83	15.63	qfq	31,430,988	504,655,865	-3.42%
2025-04-02	16.26	16.74	16.10	16.39	16.18	qfq	32,960,786	542,238,573	1.99%
2025-04-01	16.50	16.73	15.98	16.07	15.86	qfq	29,416,908	476,675,200	-2.31%
2025-03-31	16.56	16.92	15.50	16.45	16.24	qfq	54,016,070	865,204,496	-3.35%
2025-03-28	17.16	17.56	16.77	17.02	16.80	qfq	30,817,000	527,261,941	-0.93%
2025-03-27	17.65	17.94	17.10	17.18	16.96	qfq	40,493,068	706,021,777	-3.43%
2025-03-26	16.66	18.13	16.66	17.79	17.56	qfq	62,852,320	1,108,215,231	5.70%
2025-03-25	17.38	17.71	16.66	16.83	16.61	qfq	42,934,398	732,638,048	-4.16%
2025-03-24	17.90	18.06	16.75	17.56	17.33	qfq	53,453,629	925,422,098	-2.44%
2025-03-21	19.03	19.16	17.89	18.00	17.77	qfq	66,603,680	1,217,876,026	-7.26%
2025-03-20	19.51	20.08	18.92	19.41	19.16	qfq	77,971,071	1,524,581,829	-1.67%
2025-03-19	19.99	20.65	19.56	19.74	19.49	qfq	95,074,229	1,908,921,917	-2.23%
2025-03-18	19.39	20.60	18.91	20.19	19.93	qfq	110,696,051	2,174,894,175	4.61%
2025-03-17	17.80	19.35	17.47	19.30	19.05	qfq	91,708,271	1,697,385,460	8.37%
2025-03-14	17.34	18.06	16.86	17.81	17.58	qfq	63,441,115	1,106,804,839	3.19%
2025-03-13	18.80	19.20	17.00	17.26	17.04	qfq	85,928,129	1,523,104,406	-8.82%
2025-03-12	18.98	19.65	18.76	18.93	18.69	qfq	89,918,899	1,726,566,438	0.80%
2025-03-11	17.81	18.99	17.81	18.78	18.54	qfq	73,885,162	1,371,650,484	2.62%
2025-03-10	18.98	19.23	18.21	18.30	18.06	qfq	60,369,039	1,120,407,574	-2.76%
2025-03-07	19.00	19.30	18.33	18.82	18.58	qfq	93,068,991	1,753,827,368	-3.04%
2025-03-06	18.50	19.49	18.40	19.41	19.16	qfq	114,735,387	2,193,295,974	4.41%
2025-03-05	18.20	19.10	17.72	18.59	18.35	qfq	112,671,654	2,068,708,175	-1.59%
2025-03-04	18.03	19.79	18.03	18.89	18.65	qfq	120,377,242	2,302,184,925	2.77%
2025-03-03	20.18	20.57	17.84	18.38	18.14	qfq	126,314,790	2,352,261,661	-8.83%
2025-02-28	21.65	21.97	19.89	20.16	19.90	qfq	148,693,314	3,094,585,535	-4.86%
2025-02-27	20.41	23.86	20.28	21.19	20.92	qfq	202,684,658	4,476,696,869	0.81%
2025-02-26	17.92	21.54	17.92	21.02	20.75	qfq	190,680,804	3,884,712,473	17.10%
2025-02-25	16.40	18.45	16.12	17.95	17.72	qfq	133,889,143	2,353,771,268	7.81%
2025-02-24	15.77	17.83	15.60	16.65	16.44	qfq	121,365,799	1,993,951,534	8.05%
2025-02-21	15.34	15.90	14.97	15.41	15.21	qfq	104,941,666	1,608,113,810	-1.15%
2025-02-20	14.56	16.00	14.36	15.59	15.39	qfq	122,509,507	1,861,306,860	4.98%
2025-02-19	13.41	15.28	13.35	14.85	14.66	qfq	120,951,130	1,759,394,721	8.71%
2025-02-18	13.16	14.12	12.98	13.66	13.48	qfq	91,738,760	1,251,972,055	2.55%
2025-02-17	12.70	13.32	12.68	13.32	13.15	qfq	53,290,924	699,275,815	3.82%
2025-02-14	12.80	13.30	12.67	12.83	12.66	qfq	50,176,333	648,594,672	-1.16%
2025-02-13	13.79	13.98	12.96	12.98	12.81	qfq	72,035,903	962,339,530	-6.01%
2025-02-12	13.80	14.10	13.37	13.81	13.63	qfq	59,870,950	822,434,585	-1.29%
2025-02-11	13.54	14.30	13.43	13.99	13.81	qfq	78,704,801	1,090,662,991	1.75%
2025-02-10	13.50	13.97	13.33	13.75	13.57	qfq	66,307,627	906,882,709	0.22%
2025-02-07	13.85	14.00	13.48	13.72	13.54	qfq	93,883,865	1,293,141,697	-1.93%
2025-02-06	12.35	14.51	12.26	13.99	13.81	qfq	120,100,146	1,655,430,627	12.55%
2025-02-05	12.20	12.76	12.00	12.43	12.27	qfq	71,487,048	885,300,419	1.64%
2025-01-27	13.38	13.39	12.17	12.23	12.07	qfq	78,726,400	995,924,304	-10.14%
2025-01-24	12.50	13.79	12.38	13.61	13.43	qfq	101,606,510	1,326,541,612	6.83%
2025-01-23	12.37	13.22	12.16	12.74	12.58	qfq	95,038,000	1,208,098,870	4.26%
2025-01-22	12.23	12.54	12.08	12.22	12.06	qfq	54,030,930	663,062,458	-2.71%
2025-01-21	12.09	12.63	11.86	12.56	12.40	qfq	84,579,296	1,045,620,837	4.58%
2025-01-20	12.33	12.50	11.94	12.01	11.86	qfq	63,206,413	765,934,819	-2.52%
2025-01-17	11.61	12.82	11.56	12.32	12.16	qfq	97,587,317	1,199,504,669	4.14%
2025-01-16	12.30	12.36	11.55	11.83	11.68	qfq	70,720,446	843,167,244	-1.74%
2025-01-15	12.52	12.52	11.88	12.04	11.88	qfq	84,115,350	1,018,213,705	-3.83%
2025-01-14	10.88	12.83	10.80	12.52	12.36	qfq	117,104,397	1,397,547,231	11.99%
2025-01-13	10.20	11.59	10.02	11.18	11.04	qfq	97,222,366	1,058,400,968	8.65%
2025-01-10	9.88	10.86	9.88	10.29	10.16	qfq	85,338,566	880,929,839	3.52%
2025-01-09	9.56	10.09	9.55	9.94	9.81	qfq	61,574,896	608,748,527	3.33%
2025-01-08	9.22	9.83	8.98	9.62	9.50	qfq	51,211,407	483,593,696	3.11%
2025-01-07	9.20	9.33	9.05	9.33	9.21	qfq	27,062,240	248,402,068	3.78%
2025-01-06	9.20	9.22	8.82	8.99	8.87	qfq	27,360,661	246,554,608	-3.02%
2025-01-03	9.91	9.99	9.14	9.27	9.15	qfq	36,658,592	347,177,553	-6.46%
2025-01-02	9.97	10.29	9.66	9.91	9.78	qfq	37,312,159	372,496,737	-0.40%
2024-12-31	10.33	10.44	9.90	9.95	9.82	qfq	40,610,351	410,793,397	-2.74%
2024-12-30	10.80	10.80	10.18	10.23	10.10	qfq	77,647,710	805,191,641	-11.20%
2024-12-27	11.81	11.85	11.48	11.52	11.37	qfq	43,175,697	504,459,996	-3.03%
2024-12-26	11.08	12.15	11.00	11.88	11.73	qfq	62,010,454	724,324,223	6.17%
2024-12-25	11.44	11.78	11.10	11.19	11.05	qfq	48,962,740	559,320,075	-3.12%
2024-12-24	11.29	11.80	11.29	11.55	11.40	qfq	59,313,414	685,342,579	4.24%
2024-12-23	11.80	11.89	11.01	11.08	10.94	qfq	50,747,549	578,425,479	-7.74%
2024-12-20	11.63	12.20	11.55	12.01	11.86	qfq	61,026,862	725,829,832	3.09%
2024-12-19	11.28	11.86	11.18	11.65	11.50	qfq	60,928,535	707,300,619	1.84%
2024-12-18	11.56	11.70	11.27	11.44	11.29	qfq	47,132,034	541,255,930	-0.69%
2024-12-17	12.25	12.25	11.41	11.52	11.37	qfq	62,865,730	735,029,913	-6.49%
2024-12-16	12.88	13.05	12.20	12.32	12.16	qfq	89,019,178	1,115,841,693	-8.47%
2024-12-13	13.10	14.56	13.10	13.46	13.29	qfq	133,496,800	1,839,906,795	1.20%
2024-12-12	14.05	14.05	13.25	13.30	13.13	qfq	152,547,819	2,063,803,002	-9.89%
2024-12-11	12.00	14.76	11.62	14.76	14.57	qfq	185,093,562	2,559,892,515	20.00%
2024-12-10	12.00	13.20	11.69	12.30	12.14	qfq	105,205,189	1,306,264,698	6.68%
2024-12-09	10.42	11.68	10.39	11.53	11.38	qfq	91,061,473	1,010,956,982	9.60%
2024-12-06	10.80	10.89	10.30	10.52	10.38	qfq	59,247,447	621,245,632	-2.05%
2024-12-05	10.75	11.24	10.60	10.74	10.60	qfq	79,057,750	860,400,306	-1.20%
2024-12-04	10.30	11.05	10.23	10.87	10.73	qfq	84,709,062	912,612,340	3.23%
2024-12-03	10.11	11.27	10.08	10.53	10.39	qfq	90,172,297	957,029,429	2.23%
2024-12-02	10.01	10.77	9.87	10.30	10.17	qfq	85,987,978	887,969,186	4.46%
2024-11-29	9.00	9.99	8.98	9.86	9.73	qfq	64,755,094	619,665,769	9.07%
2024-11-28	9.22	9.27	8.98	9.04	8.92	qfq	21,670,960	197,708,971	-1.95%
2024-11-27	9.01	9.22	8.77	9.22	9.10	qfq	26,616,509	239,785,089	1.32%
2024-11-26	9.34	9.45	9.06	9.10	8.98	qfq	27,441,485	252,481,093	-3.40%
2024-11-25	9.01	9.47	8.86	9.42	9.30	qfq	30,211,310	278,068,757	4.09%
2024-11-22	9.40	9.56	9.04	9.05	8.93	qfq	29,625,550	276,113,941	-5.04%
2024-11-21	9.26	9.88	9.16	9.53	9.41	qfq	52,108,546	498,110,554	1.49%
2024-11-20	8.88	9.47	8.85	9.39	9.27	qfq	48,585,950	453,155,351	5.39%
2024-11-19	8.42	8.92	8.38	8.91	8.80	qfq	25,815,938	223,560,912	6.58%
2024-11-18	8.80	8.89	8.25	8.36	8.25	qfq	24,128,390	205,242,364	-4.57%
2024-11-15	8.88	9.13	8.74	8.76	8.65	qfq	22,433,635	200,985,462	-1.13%
2024-11-14	9.20	9.29	8.85	8.86	8.75	qfq	21,319,862	192,737,581	-4.11%
2024-11-13	9.23	9.36	8.96	9.24	9.12	qfq	26,131,244	238,966,857	-0.75%
2024-11-12	9.65	9.70	9.21	9.31	9.19	qfq	36,547,571	345,127,907	-4.32%
2024-11-11	9.29	9.78	9.26	9.73	9.60	qfq	43,414,651	416,830,207	3.95%
2024-11-08	9.51	9.85	9.33	9.36	9.24	qfq	46,500,849	444,160,213	-0.43%
2024-11-07	9.50	9.58	9.17	9.40	9.28	qfq	51,806,110	483,864,636	-1.98%
2024-11-06	9.59	10.08	9.47	9.59	9.47	qfq	82,245,498	805,480,029	-1.74%
2024-11-05	9.05	10.45	8.88	9.76	9.63	qfq	91,703,607	872,729,528	8.57%
2024-11-04	8.25	9.17	8.24	8.99	8.87	qfq	63,188,258	560,343,700	10.71%
2024-11-01	8.53	8.74	8.11	8.12	8.02	qfq	27,682,177	231,679,191	-4.81%
2024-10-31	8.52	8.69	8.40	8.53	8.42	qfq	30,752,094	262,957,770	-1.04%
2024-10-30	8.70	8.74	8.43	8.62	8.51	qfq	40,782,552	350,336,051	-3.04%
2024-10-29	8.77	9.12	8.50	8.89	8.78	qfq	65,429,854	581,286,307	1.37%
2024-10-28	8.34	8.77	8.34	8.77	8.66	qfq	40,157,546	345,145,319	6.43%
2024-10-25	8.22	8.35	8.19	8.24	8.13	qfq	18,866,025	155,929,374	0.37%
2024-10-24	8.29	8.35	8.12	8.21	8.10	qfq	16,923,831	138,975,450	-1.20%
2024-10-23	8.51	8.60	8.26	8.31	8.20	qfq	38,268,703	321,974,976	-4.37%
2024-10-22	8.15	8.85	8.10	8.69	8.58	qfq	53,442,861	456,130,756	6.23%
2024-10-21	8.10	8.36	8.03	8.18	8.07	qfq	28,302,804	231,641,067	1.24%
2024-10-18	7.61	8.18	7.61	8.08	7.98	qfq	29,764,547	235,327,447	5.62%
2024-10-17	7.76	7.96	7.63	7.65	7.55	qfq	19,724,698	153,658,450	-1.42%
2024-10-16	7.49	7.83	7.45	7.76	7.66	qfq	18,992,711	145,707,867	1.97%
2024-10-15	7.66	7.89	7.56	7.61	7.51	qfq	22,184,801	172,090,618	-1.04%
2024-10-14	7.60	7.74	7.38	7.69	7.59	qfq	17,961,799	136,545,782	2.26%
2024-10-11	7.89	7.89	7.40	7.52	7.42	qfq	22,158,227	167,649,109	-4.57%
2024-10-10	8.15	8.28	7.79	7.88	7.78	qfq	26,440,095	211,949,574	-1.01%
2024-10-09	8.70	8.71	7.96	7.96	7.86	qfq	42,962,964	359,504,004	-13.38%
2024-10-08	9.79	9.80	8.61	9.19	9.07	qfq	66,071,304	601,519,682	10.46%
2024-09-30	7.25	8.40	7.08	8.32	8.21	qfq	52,464,601	403,443,817	18.69%
2024-09-27	6.83	7.06	6.71	7.01	6.92	qfq	23,593,552	162,422,829	4.63%
2024-09-26	6.46	6.72	6.46	6.70	6.61	qfq	16,739,146	110,734,819	3.72%
2024-09-25	6.54	6.66	6.46	6.46	6.38	qfq	15,290,300	100,308,474	-0.62%
2024-09-24	6.29	6.50	6.26	6.50	6.42	qfq	10,670,600	68,251,690	3.83%
2024-09-23	6.25	6.31	6.22	6.26	6.18	qfq	5,387,550	33,737,774	-0.48%
2024-09-20	6.30	6.31	6.25	6.29	6.21	qfq	5,332,400	33,495,302	0.00%
2024-09-19	6.20	6.34	6.14	6.29	6.21	qfq	6,505,000	40,738,408	2.28%
2024-09-18	6.17	6.20	6.05	6.15	6.07	qfq	5,829,200	35,703,106	-0.65%
2024-09-13	6.24	6.28	6.19	6.19	6.11	qfq	5,703,800	35,517,577	-0.80%
2024-09-12	6.26	6.36	6.23	6.24	6.16	qfq	5,387,200	33,949,837	0.32%
2024-09-11	6.26	6.29	6.19	6.22	6.14	qfq	4,488,700	27,986,928	-2.66%
2024-09-10	6.29	6.40	6.21	6.39	6.18	qfq	5,871,397	36,972,268	1.59%
2024-09-09	6.29	6.38	6.24	6.29	6.08	qfq	4,335,967	27,313,846	-0.47%
2024-09-06	6.45	6.47	6.32	6.32	6.11	qfq	6,555,800	41,810,510	-1.86%
2024-09-05	6.44	6.47	6.38	6.44	6.23	qfq	5,440,200	34,966,040	0.47%
2024-09-04	6.36	6.45	6.33	6.41	6.20	qfq	5,749,931	36,775,714	-0.16%
2024-09-03	6.28	6.43	6.28	6.42	6.21	qfq	6,316,573	40,274,798	1.90%
2024-09-02	6.45	6.51	6.30	6.30	6.09	qfq	7,834,450	50,112,090	-3.08%
2024-08-30	6.48	6.61	6.39	6.50	6.29	qfq	12,869,247	84,009,481	0.62%
2024-08-29	6.20	6.53	6.18	6.46	6.25	qfq	12,012,500	76,875,117	3.53%
2024-08-28	6.09	6.30	6.08	6.24	6.03	qfq	7,784,127	48,356,738	2.30%
2024-08-27	6.22	6.25	6.10	6.10	5.90	qfq	7,730,161	47,526,026	-2.56%
2024-08-26	6.22	6.30	6.17	6.26	6.05	qfq	8,757,020	54,673,067	1.62%
2024-08-23	6.34	6.36	6.14	6.16	5.96	qfq	18,923,889	118,134,877	-4.20%
2024-08-22	6.84	6.84	6.40	6.43	6.22	qfq	24,849,435	163,896,466	-6.68%
2024-08-21	6.63	6.89	6.52	6.89	6.66	qfq	32,523,048	218,964,422	2.53%
2024-08-20	6.63	6.77	6.42	6.72	6.50	qfq	20,770,429	136,707,942	1.36%
2024-08-19	6.65	6.79	6.60	6.63	6.41	qfq	14,148,400	94,648,319	0.00%
2024-08-16	6.49	6.65	6.49	6.63	6.41	qfq	11,755,000	77,365,093	1.53%
2024-08-15	6.34	6.53	6.30	6.53	6.31	qfq	10,013,000	64,573,328	3.16%
2024-08-14	6.40	6.42	6.31	6.33	6.12	qfq	4,882,900	31,019,788	-0.94%
2024-08-13	6.30	6.41	6.29	6.39	6.18	qfq	5,619,610	35,716,238	0.47%
2024-08-12	6.39	6.45	6.33	6.36	6.15	qfq	6,334,600	40,426,571	-1.24%
2024-08-09	6.45	6.59	6.44	6.44	6.23	qfq	8,915,410	58,128,085	0.63%
2024-08-08	6.49	6.52	6.33	6.40	6.19	qfq	8,941,050	57,334,091	-2.14%
2024-08-07	6.49	6.63	6.47	6.54	6.32	qfq	6,994,000	45,865,148	0.31%
2024-08-06	6.45	6.55	6.41	6.52	6.31	qfq	9,584,050	62,087,397	2.84%
2024-08-05	6.46	6.64	6.34	6.34	6.13	qfq	9,994,547	64,823,902	-2.31%
2024-08-02	6.64	6.67	6.47	6.49	6.28	qfq	9,641,816	63,356,576	-2.84%
2024-08-01	6.71	6.79	6.63	6.68	6.46	qfq	12,760,426	85,463,183	-0.45%
2024-07-31	6.28	6.74	6.27	6.71	6.49	qfq	19,307,220	126,878,010	6.51%
2024-07-30	6.29	6.38	6.17	6.30	6.09	qfq	6,965,400	43,702,162	0.00%
2024-07-29	6.33	6.38	6.26	6.30	6.09	qfq	7,150,950	45,050,447	-0.94%
2024-07-26	6.14	6.43	6.10	6.36	6.15	qfq	13,286,208	83,863,522	4.78%
2024-07-25	6.01	6.17	5.97	6.07	5.87	qfq	5,911,558	35,844,249	0.66%
2024-07-24	6.10	6.18	6.02	6.03	5.83	qfq	5,542,044	33,705,159	-1.47%
2024-07-23	6.27	6.34	6.11	6.12	5.92	qfq	6,724,726	41,933,890	-2.24%
2024-07-22	6.20	6.27	6.17	6.26	6.05	qfq	6,483,000	40,440,478	0.81%
2024-07-19	6.14	6.28	6.14	6.21	6.01	qfq	7,829,650	48,696,173	0.49%
2024-07-18	6.15	6.20	6.00	6.18	5.98	qfq	8,886,110	54,173,939	-0.16%
2024-07-17	6.32	6.33	6.18	6.19	5.99	qfq	7,051,220	43,880,550	-2.37%
2024-07-16	6.38	6.43	6.27	6.34	6.13	qfq	6,441,820	40,795,686	-1.40%
2024-07-15	6.52	6.56	6.40	6.43	6.22	qfq	5,301,600	34,167,617	-1.68%
2024-07-12	6.58	6.60	6.49	6.54	6.32	qfq	5,758,696	37,697,911	-0.61%
2024-07-11	6.54	6.59	6.44	6.58	6.36	qfq	8,127,450	53,185,356	3.46%
2024-07-10	6.37	6.47	6.35	6.36	6.15	qfq	5,113,400	32,785,462	-0.78%
2024-07-09	6.18	6.42	6.15	6.41	6.20	qfq	9,394,420	59,232,105	3.22%
2024-07-08	6.42	6.45	6.19	6.21	6.01	qfq	8,048,800	50,616,777	-3.87%
2024-07-05	6.38	6.52	6.29	6.46	6.25	qfq	9,317,880	59,644,664	-0.15%
2024-07-04	6.65	6.74	6.42	6.47	6.26	qfq	12,662,700	83,602,050	-1.22%
2024-07-03	6.78	6.78	6.53	6.55	6.33	qfq	8,337,480	55,209,683	-2.67%
2024-07-02	6.78	6.82	6.71	6.73	6.51	qfq	6,674,900	45,124,645	-1.32%
2024-07-01	6.77	6.85	6.64	6.82	6.60	qfq	10,306,500	69,441,089	-0.15%
2024-06-28	6.78	6.95	6.72	6.83	6.60	qfq	14,072,500	96,454,375	1.04%
2024-06-27	6.75	6.92	6.73	6.76	6.54	qfq	12,991,400	88,598,225	-0.88%
2024-06-26	6.56	6.83	6.50	6.82	6.60	qfq	9,396,500	62,932,461	3.18%
2024-06-25	6.51	6.71	6.49	6.61	6.39	qfq	11,654,692	77,122,305	1.85%
2024-06-24	6.68	6.74	6.44	6.49	6.28	qfq	8,798,923	57,769,574	-3.57%
2024-06-21	6.75	6.81	6.65	6.73	6.51	qfq	7,050,331	47,499,541	-0.44%
2024-06-20	7.04	7.10	6.75	6.76	6.54	qfq	12,121,000	83,502,369	-4.25%
2024-06-19	7.13	7.20	7.04	7.06	6.83	qfq	10,212,885	72,466,029	-1.12%
2024-06-18	6.98	7.18	6.87	7.14	6.90	qfq	18,819,800	132,986,156	-2.33%
2024-06-17	7.30	7.40	7.27	7.31	7.07	qfq	7,359,950	54,011,408	-0.95%
2024-06-14	7.39	7.42	7.26	7.38	7.14	qfq	10,659,282	78,287,175	-0.67%
2024-06-13	7.39	7.54	7.32	7.43	7.19	qfq	11,396,065	84,734,640	0.27%
2024-06-12	7.21	7.55	7.21	7.41	7.17	qfq	16,508,900	123,204,993	2.07%
2024-06-11	7.15	7.31	7.01	7.26	7.02	qfq	11,337,970	81,233,237	0.55%
2024-06-07	7.15	7.26	7.06	7.22	6.98	qfq	14,858,056	106,639,864	2.27%
2024-06-06	7.37	7.41	6.97	7.06	6.83	qfq	21,261,533	151,836,004	-4.59%
2024-06-05	7.62	7.70	7.38	7.40	7.16	qfq	19,985,098	150,074,425	-3.39%
2024-06-04	7.85	7.92	7.52	7.66	7.41	qfq	25,863,920	198,329,429	-3.40%
2024-06-03	7.96	8.10	7.78	7.93	7.67	qfq	30,391,080	241,835,099	0.38%
2024-05-31	7.62	7.98	7.60	7.90	7.64	qfq	25,411,880	199,652,949	3.40%
2024-05-30	7.55	7.74	7.51	7.64	7.39	qfq	12,066,900	92,093,536	0.39%
2024-05-29	7.55	7.64	7.52	7.61	7.36	qfq	7,185,720	54,590,341	0.79%
2024-05-28	7.65	7.67	7.53	7.55	7.30	qfq	8,897,000	67,578,767	-4.31%
2024-05-27	7.80	7.90	7.69	7.89	7.39	qfq	10,250,980	79,882,034	1.54%
2024-05-24	7.81	7.93	7.75	7.77	7.28	qfq	11,393,580	89,176,908	-1.40%
2024-05-23	8.05	8.08	7.86	7.88	7.38	qfq	14,348,800	113,989,447	-2.48%
2024-05-22	7.96	8.15	7.95	8.08	7.57	qfq	15,946,410	128,629,393	1.00%
2024-05-21	8.02	8.03	7.89	8.00	7.49	qfq	9,723,700	77,306,761	-0.25%
2024-05-20	8.08	8.13	7.95	8.02	7.51	qfq	16,257,950	130,449,053	-1.11%
2024-05-17	7.95	8.12	7.90	8.11	7.59	qfq	17,971,637	144,660,438	2.14%
2024-05-16	7.91	8.03	7.87	7.94	7.43	qfq	12,656,600	100,669,515	0.89%
2024-05-15	7.98	8.05	7.84	7.87	7.37	qfq	14,276,379	113,476,933	-2.11%
2024-05-14	7.89	8.14	7.89	8.04	7.53	qfq	21,966,651	176,762,527	3.08%
2024-05-13	7.89	7.91	7.73	7.80	7.30	qfq	9,939,264	77,733,242	-1.27%
2024-05-10	7.99	8.00	7.84	7.90	7.40	qfq	9,871,418	77,991,054	-0.88%
2024-05-09	7.87	8.02	7.87	7.97	7.46	qfq	13,074,587	104,277,747	1.27%
2024-05-08	8.06	8.08	7.85	7.87	7.37	qfq	17,406,000	138,154,541	-2.72%
2024-05-07	8.08	8.14	7.97	8.09	7.58	qfq	20,052,390	161,781,168	0.37%
2024-05-06	8.05	8.12	7.99	8.06	7.55	qfq	21,999,402	177,174,782	1.26%
2024-04-30	8.09	8.16	7.92	7.96	7.45	qfq	25,438,249	203,764,772	-0.75%
2024-04-29	8.13	8.37	7.96	8.02	7.51	qfq	46,453,669	377,584,431	5.11%
2024-04-26	7.55	7.67	7.50	7.63	7.14	qfq	23,103,394	175,711,102	0.00%
2024-04-25	7.38	7.64	7.35	7.63	7.14	qfq	23,408,167	176,723,856	3.95%
2024-04-24	7.17	7.34	7.11	7.34	6.87	qfq	15,624,848	113,328,276	1.24%
2024-04-23	7.05	7.29	6.99	7.25	6.79	qfq	16,271,908	116,537,522	3.13%
2024-04-22	7.01	7.17	6.95	7.03	6.58	qfq	10,750,025	75,764,361	-1.54%
2024-04-19	7.15	7.27	7.06	7.14	6.69	qfq	13,266,672	94,842,166	-0.83%
2024-04-18	7.12	7.41	7.12	7.20	6.74	qfq	21,616,685	157,359,510	-0.28%
2024-04-17	6.76	7.23	6.76	7.22	6.76	qfq	19,562,210	137,225,737	8.90%
2024-04-16	7.08	7.08	6.59	6.63	6.21	qfq	18,551,953	125,715,647	-7.01%
2024-04-15	7.28	7.37	7.00	7.13	6.68	qfq	14,667,066	104,901,451	-1.93%
2024-04-12	7.29	7.46	7.27	7.27	6.81	qfq	11,439,464	84,222,341	0.00%
2024-04-11	7.25	7.45	7.17	7.27	6.81	qfq	14,064,332	102,971,791	-0.68%
2024-04-10	7.60	7.64	7.26	7.32	6.85	qfq	16,412,819	121,301,585	-3.94%
2024-04-09	7.60	7.69	7.56	7.62	7.14	qfq	9,769,238	74,425,754	0.79%
2024-04-08	7.82	7.84	7.56	7.56	7.08	qfq	13,648,454	104,922,869	-3.57%
2024-04-03	8.05	8.16	7.79	7.84	7.34	qfq	16,251,324	128,264,095	-3.21%
2024-04-02	8.16	8.21	8.02	8.10	7.58	qfq	17,562,223	142,029,898	-1.58%
2024-04-01	8.10	8.26	8.08	8.23	7.71	qfq	21,451,068	175,345,379	1.48%
2024-03-29	8.05	8.14	7.94	8.11	7.59	qfq	18,120,183	145,606,291	0.25%
2024-03-28	7.61	8.15	7.61	8.09	7.58	qfq	28,198,304	225,070,740	5.61%
2024-03-27	7.90	7.94	7.59	7.66	7.17	qfq	20,270,954	157,559,653	-3.65%
2024-03-26	8.05	8.14	7.80	7.95	7.44	qfq	27,719,133	220,386,062	-1.24%
2024-03-25	8.33	8.47	8.04	8.05	7.54	qfq	31,642,941	261,376,731	-3.71%
2024-03-22	8.20	8.48	8.09	8.36	7.83	qfq	40,330,619	335,327,184	1.33%
2024-03-21	8.20	8.28	8.09	8.25	7.73	qfq	24,243,006	198,529,392	0.36%
2024-03-20	8.17	8.25	8.11	8.22	7.70	qfq	19,297,480	158,017,888	0.61%
2024-03-19	8.34	8.41	8.17	8.17	7.65	qfq	28,569,267	236,211,813	-2.85%
2024-03-18	8.39	8.41	8.26	8.41	7.88	qfq	34,576,231	288,351,041	-0.12%
2024-03-15	7.96	8.43	7.91	8.42	7.88	qfq	51,033,149	420,536,008	4.86%
2024-03-14	8.00	8.22	7.80	8.03	7.52	qfq	26,205,080	209,988,680	-0.12%
2024-03-13	8.04	8.14	7.95	8.04	7.53	qfq	25,783,143	207,073,717	-0.74%
2024-03-12	7.97	8.12	7.86	8.10	7.58	qfq	32,892,054	263,825,371	2.27%
2024-03-11	7.86	7.94	7.75	7.92	7.42	qfq	22,331,516	175,619,227	-0.25%
2024-03-08	7.60	8.07	7.60	7.94	7.43	qfq	32,992,817	258,705,419	3.39%
2024-03-07	8.08	8.19	7.68	7.68	7.19	qfq	36,561,548	289,913,730	-2.66%
2024-03-06	7.47	7.93	7.46	7.89	7.39	qfq	33,306,862	257,424,173	4.50%
2024-03-05	7.75	7.78	7.50	7.55	7.07	qfq	31,128,547	237,253,714	-4.67%
2024-03-04	7.97	8.02	7.70	7.92	7.42	qfq	29,005,094	228,117,670	-1.00%
2024-03-01	7.85	8.07	7.71	8.00	7.49	qfq	34,725,112	275,135,555	2.30%
2024-02-29	7.29	7.83	7.29	7.82	7.32	qfq	36,418,315	279,606,126	5.82%
2024-02-28	8.08	8.53	7.37	7.39	6.92	qfq	56,772,529	457,503,822	-6.10%
2024-02-27	7.52	7.95	7.39	7.87	7.37	qfq	38,845,413	299,463,418	4.52%
2024-02-26	7.68	7.96	7.43	7.53	7.05	qfq	38,166,941	291,013,726	3.58%
2024-02-23	7.03	7.31	6.93	7.27	6.81	qfq	23,474,581	167,420,146	3.86%
2024-02-22	6.84	7.01	6.84	7.00	6.55	qfq	14,786,412	102,649,400	1.89%
2024-02-21	6.80	7.13	6.73	6.87	6.43	qfq	19,676,652	137,162,440	-0.29%
2024-02-20	6.82	6.90	6.70	6.89	6.45	qfq	13,041,583	88,847,089	-0.29%
2024-02-19	6.83	6.97	6.64	6.91	6.47	qfq	21,123,715	144,071,013	2.67%
2024-02-08	6.23	6.76	6.17	6.73	6.30	qfq	21,586,736	140,263,943	9.08%
2024-02-07	6.26	6.50	6.06	6.17	5.78	qfq	18,433,773	116,189,866	-2.06%
2024-02-06	5.88	6.44	5.65	6.30	5.90	qfq	19,498,526	118,445,517	5.88%
2024-02-05	6.14	6.21	5.36	5.95	5.57	qfq	26,232,468	152,246,878	-3.41%
2024-02-02	6.44	6.53	5.93	6.16	5.77	qfq	14,733,619	92,269,758	-4.05%
2024-02-01	6.32	6.59	6.19	6.42	6.01	qfq	12,757,278	81,694,445	0.78%
2024-01-31	6.69	6.78	6.36	6.37	5.96	qfq	14,019,227	91,770,717	-5.77%
2024-01-30	6.88	7.02	6.74	6.76	6.33	qfq	9,757,899	67,098,479	-2.03%
2024-01-29	7.17	7.25	6.87	6.90	6.46	qfq	11,646,917	81,515,821	-3.09%
2024-01-26	7.19	7.31	7.10	7.12	6.67	qfq	12,865,121	92,655,045	-0.84%
2024-01-25	6.95	7.18	6.89	7.18	6.72	qfq	14,620,204	103,298,442	3.01%
2024-01-24	6.89	6.99	6.63	6.97	6.53	qfq	15,170,800	103,702,828	1.75%
2024-01-23	6.79	6.87	6.67	6.85	6.41	qfq	14,246,467	96,615,313	0.74%
2024-01-22	7.30	7.32	6.71	6.80	6.37	qfq	19,096,546	134,456,683	-7.36%
2024-01-19	7.47	7.52	7.33	7.34	6.87	qfq	12,455,500	92,215,937	-2.78%
2024-01-18	7.51	7.63	7.25	7.55	7.07	qfq	18,169,113	134,934,742	-0.79%
2024-01-17	7.86	7.92	7.60	7.61	7.13	qfq	13,166,146	101,733,629	-4.04%
2024-01-16	8.03	8.05	7.74	7.93	7.43	qfq	20,477,871	161,294,984	-1.49%
2024-01-15	8.18	8.24	8.04	8.05	7.54	qfq	13,069,706	106,075,580	-2.07%
2024-01-12	8.27	8.47	8.16	8.22	7.70	qfq	18,514,490	153,616,410	0.00%
2024-01-11	8.04	8.29	7.98	8.22	7.70	qfq	16,040,814	130,821,277	1.99%
2024-01-10	8.28	8.39	8.06	8.06	7.55	qfq	20,850,833	170,700,979	-2.42%
2024-01-09	7.91	8.48	7.88	8.26	7.73	qfq	31,143,777	257,846,741	4.42%
2024-01-08	8.20	8.21	7.91	7.91	7.41	qfq	18,441,767	147,709,336	-3.77%
2024-01-05	8.38	8.56	8.15	8.22	7.70	qfq	22,554,506	188,190,573	-1.91%
2024-01-04	8.60	8.64	8.33	8.38	7.85	qfq	19,293,322	162,747,267	-2.90%
2024-01-03	8.75	8.83	8.47	8.63	8.08	qfq	25,777,529	221,974,785	-2.04%
2024-01-02	8.87	9.01	8.81	8.81	8.25	qfq	29,648,041	263,682,574	-0.45%
2023-12-29	8.85	8.87	8.73	8.85	8.29	qfq	34,407,971	303,477,941	0.23%
2023-12-28	8.38	8.93	8.25	8.83	8.27	qfq	44,150,383	383,724,650	5.24%
2023-12-27	8.42	8.48	8.15	8.39	7.86	qfq	21,710,252	181,162,501	-0.94%
2023-12-26	8.58	8.79	8.40	8.47	7.93	qfq	34,662,666	297,775,166	-2.19%
2023-12-25	8.50	8.84	8.50	8.66	8.11	qfq	34,244,811	296,205,614	1.52%
2023-12-22	8.44	8.68	8.39	8.53	7.99	qfq	37,835,312	323,562,233	1.19%
2023-12-21	8.20	8.50	7.96	8.43	7.89	qfq	24,500,849	202,540,246	2.31%
2023-12-20	8.34	8.56	8.24	8.24	7.72	qfq	18,367,103	154,375,667	-0.72%
2023-12-19	8.15	8.33	7.96	8.30	7.77	qfq	17,071,335	139,316,543	1.34%
2023-12-18	8.36	8.38	8.13	8.19	7.67	qfq	11,019,627	90,887,972	-2.27%
2023-12-15	8.52	8.59	8.35	8.38	7.85	qfq	16,420,660	138,531,300	-1.76%
2023-12-14	8.52	8.71	8.48	8.53	7.99	qfq	25,769,368	221,321,096	0.35%
2023-12-13	8.28	8.66	8.21	8.50	7.96	qfq	32,882,561	279,066,766	2.41%
2023-12-12	8.27	8.33	8.20	8.30	7.77	qfq	10,384,593	85,882,473	0.24%
2023-12-11	8.11	8.32	8.03	8.28	7.75	qfq	14,522,728	119,462,711	1.72%
2023-12-08	8.17	8.29	8.13	8.14	7.62	qfq	9,661,680	79,128,845	-0.37%
2023-12-07	8.19	8.24	8.11	8.17	7.65	qfq	12,449,729	101,714,626	-0.61%
2023-12-06	8.24	8.40	8.17	8.22	7.70	qfq	16,038,104	132,706,116	-0.36%
2023-12-05	8.40	8.43	8.24	8.25	7.73	qfq	16,325,666	135,627,975	-2.37%
2023-12-04	8.50	8.56	8.42	8.45	7.91	qfq	13,765,500	116,737,298	-0.59%
2023-12-01	8.44	8.55	8.32	8.50	7.96	qfq	21,323,698	180,271,443	-1.16%
2023-11-30	8.69	8.85	8.48	8.60	8.05	qfq	33,932,567	294,030,849	0.58%
2023-11-29	8.51	8.72	8.48	8.55	8.01	qfq	24,499,006	211,076,511	0.83%
2023-11-28	8.34	8.53	8.30	8.48	7.94	qfq	16,684,167	141,071,401	1.80%
2023-11-27	8.35	8.43	8.24	8.33	7.80	qfq	16,185,300	134,452,846	-0.72%
2023-11-24	8.61	8.65	8.31	8.39	7.86	qfq	23,872,599	201,532,037	-2.89%
2023-11-23	8.53	8.74	8.49	8.64	8.09	qfq	20,818,516	179,509,660	1.41%
2023-11-22	8.75	8.83	8.51	8.52	7.98	qfq	33,014,661	285,161,353	-3.62%
2023-11-21	8.94	9.32	8.72	8.84	8.28	qfq	61,137,362	549,367,013	-0.67%
2023-11-20	8.66	9.01	8.60	8.90	8.33	qfq	52,807,418	467,638,196	3.61%
2023-11-17	8.40	8.62	8.38	8.59	8.04	qfq	23,978,377	204,031,815	1.66%
2023-11-16	8.48	8.54	8.41	8.45	7.91	qfq	19,337,748	163,552,338	-1.05%
2023-11-15	8.58	8.67	8.38	8.54	8.00	qfq	31,828,920	271,186,726	0.95%
2023-11-14	8.43	8.48	8.33	8.46	7.92	qfq	23,276,645	195,815,694	0.48%
2023-11-13	8.40	8.48	8.27	8.42	7.88	qfq	23,350,175	195,941,343	0.48%
2023-11-10	8.36	8.58	8.33	8.38	7.85	qfq	31,810,196	268,188,783	-1.30%
2023-11-09	8.43	8.78	8.41	8.49	7.95	qfq	50,994,126	436,592,955	1.19%
2023-11-08	8.50	8.55	8.30	8.39	7.86	qfq	41,209,214	346,748,492	-1.87%
2023-11-07	8.40	8.80	8.33	8.55	8.01	qfq	64,529,550	554,964,621	1.42%
2023-11-06	8.01	8.64	7.95	8.43	7.89	qfq	70,043,041	581,775,059	5.38%
2023-11-03	7.88	8.17	7.65	8.00	7.49	qfq	65,057,754	515,147,774	8.25%
2023-11-02	7.44	7.58	7.38	7.39	6.92	qfq	10,625,476	79,159,848	-1.20%
2023-11-01	7.47	7.57	7.42	7.48	7.00	qfq	9,476,751	70,993,256	0.27%
2023-10-31	7.53	7.61	7.36	7.46	6.99	qfq	13,773,952	102,436,321	-1.45%
2023-10-30	7.30	7.60	7.29	7.57	7.09	qfq	19,961,583	149,136,847	3.98%
2023-10-27	7.23	7.32	7.15	7.28	6.82	qfq	13,926,386	100,805,732	-0.41%
2023-10-26	7.28	7.32	7.09	7.31	6.85	qfq	16,328,631	117,638,460	-0.68%
2023-10-25	7.16	7.67	7.15	7.36	6.89	qfq	23,262,742	173,608,333	3.37%
2023-10-24	7.02	7.19	6.98	7.12	6.67	qfq	11,555,468	82,134,652	1.57%
2023-10-23	7.21	7.27	6.92	7.01	6.56	qfq	13,364,700	94,273,882	-3.44%
2023-10-20	7.27	7.43	7.24	7.26	6.80	qfq	10,494,367	76,842,791	-0.82%
2023-10-19	7.34	7.51	7.31	7.32	6.85	qfq	8,929,751	66,121,738	-1.21%
2023-10-18	7.60	7.60	7.41	7.41	6.94	qfq	11,151,230	83,133,633	-2.63%
2023-10-17	7.68	7.70	7.52	7.61	7.13	qfq	10,745,701	81,280,771	-0.91%
2023-10-16	7.87	7.89	7.62	7.68	7.19	qfq	14,197,548	109,330,633	-2.66%
2023-10-13	7.92	8.01	7.83	7.89	7.39	qfq	14,952,900	118,138,750	-0.75%
2023-10-12	8.05	8.05	7.88	7.95	7.44	qfq	15,076,370	119,873,863	-0.87%
2023-10-11	7.99	8.14	7.84	8.02	7.51	qfq	23,582,069	188,116,151	0.63%
2023-10-10	8.09	8.13	7.90	7.97	7.46	qfq	18,604,719	148,472,360	-0.75%
2023-10-09	7.95	8.10	7.87	8.03	7.52	qfq	22,765,952	182,188,845	1.65%
2023-09-28	7.76	7.95	7.76	7.90	7.40	qfq	16,647,722	131,063,023	1.67%
2023-09-27	7.70	7.89	7.61	7.77	7.28	qfq	17,098,029	132,814,189	-0.38%
2023-09-26	7.70	7.89	7.67	7.80	7.18	qfq	15,699,047	122,458,048	0.52%
2023-09-25	7.74	7.95	7.72	7.76	7.15	qfq	18,181,767	142,241,676	0.13%
2023-09-22	7.50	7.75	7.48	7.75	7.14	qfq	16,859,616	128,844,420	2.51%
2023-09-21	7.54	7.59	7.46	7.56	6.96	qfq	10,600,370	79,828,182	0.27%
2023-09-20	7.60	7.78	7.54	7.54	6.94	qfq	11,816,517	90,221,213	-0.79%
2023-09-19	7.77	7.79	7.59	7.60	7.00	qfq	11,276,463	86,106,526	-2.56%
2023-09-18	7.60	7.98	7.54	7.80	7.18	qfq	17,988,325	140,664,967	1.56%
2023-09-15	7.82	7.89	7.61	7.68	7.07	qfq	16,684,140	128,592,132	-2.29%
2023-09-14	7.95	8.06	7.74	7.86	7.24	qfq	19,508,358	153,504,408	-1.26%
2023-09-13	8.15	8.16	7.86	7.96	7.33	qfq	20,067,928	159,924,811	-2.69%
2023-09-12	8.16	8.26	8.12	8.18	7.53	qfq	21,902,097	179,381,584	0.12%
2023-09-11	8.08	8.22	7.95	8.17	7.52	qfq	20,320,513	164,840,811	0.86%
2023-09-08	7.91	8.27	7.90	8.10	7.46	qfq	27,333,393	222,182,862	1.63%
2023-09-07	8.10	8.13	7.96	7.97	7.34	qfq	19,676,071	157,846,839	-2.21%
2023-09-06	8.14	8.20	8.05	8.15	7.50	qfq	22,317,308	181,266,378	-0.85%
2023-09-05	8.15	8.39	8.09	8.22	7.57	qfq	31,687,465	261,435,571	0.12%
2023-09-04	8.17	8.23	8.06	8.21	7.56	qfq	26,194,232	213,547,550	0.49%
2023-09-01	8.02	8.25	7.95	8.17	7.52	qfq	33,882,522	275,641,819	1.49%
2023-08-31	8.08	8.23	7.99	8.05	7.41	qfq	24,493,158	198,343,416	-0.37%
2023-08-30	8.03	8.29	7.99	8.08	7.44	qfq	48,011,424	390,410,522	0.50%
2023-08-29	7.28	8.12	7.24	8.04	7.40	qfq	55,741,969	435,955,168	10.74%
2023-08-28	7.64	7.70	7.23	7.26	6.68	qfq	21,578,350	160,341,530	0.00%
2023-08-25	7.50	7.54	7.22	7.26	6.68	qfq	25,730,091	188,031,236	-3.71%
2023-08-24	7.64	7.74	7.46	7.54	6.94	qfq	27,086,519	205,438,569	-2.33%
2023-08-23	7.65	7.93	7.44	7.72	7.11	qfq	30,289,209	233,632,561	-0.26%
2023-08-22	7.66	7.75	7.49	7.74	7.13	qfq	17,996,618	137,310,695	1.57%
2023-08-21	7.74	7.87	7.59	7.62	7.02	qfq	21,199,646	164,027,931	-1.68%
2023-08-18	8.12	8.12	7.71	7.75	7.14	qfq	33,458,824	264,780,286	-4.08%
2023-08-17	7.51	8.10	7.47	8.08	7.44	qfq	47,901,147	376,854,504	8.31%
2023-08-16	7.78	7.78	7.43	7.46	6.87	qfq	24,908,084	187,874,294	-3.62%
2023-08-15	7.89	8.07	7.72	7.74	7.13	qfq	19,747,494	155,642,965	-1.65%
2023-08-14	7.66	7.88	7.58	7.87	7.25	qfq	17,027,135	131,699,358	2.08%
2023-08-11	7.89	7.96	7.71	7.71	7.10	qfq	15,359,957	120,214,868	-2.28%
2023-08-10	7.82	7.98	7.82	7.89	7.27	qfq	9,682,810	76,278,722	0.38%
2023-08-09	7.94	7.99	7.85	7.86	7.24	qfq	12,090,600	95,521,180	-1.75%
2023-08-08	8.07	8.15	7.97	8.00	7.37	qfq	14,643,312	117,668,415	-1.11%
2023-08-07	8.18	8.29	8.06	8.09	7.45	qfq	17,800,111	145,172,400	-0.98%
2023-08-04	8.04	8.30	8.02	8.17	7.52	qfq	24,754,460	202,188,482	1.74%
2023-08-03	8.05	8.11	7.93	8.03	7.39	qfq	18,207,943	145,742,600	-1.47%
2023-08-02	8.02	8.25	7.90	8.15	7.50	qfq	27,007,919	219,089,420	0.74%
2023-08-01	8.09	8.19	7.93	8.09	7.45	qfq	21,366,363	172,355,777	-0.49%
2023-07-31	7.84	8.15	7.77	8.13	7.49	qfq	29,443,876	236,936,453	3.57%
2023-07-28	7.81	7.92	7.74	7.85	7.23	qfq	16,110,691	126,358,400	-0.13%
2023-07-27	7.90	8.05	7.84	7.86	7.24	qfq	15,217,327	120,840,550	-0.51%
2023-07-26	8.24	8.27	7.84	7.90	7.27	qfq	26,439,511	210,872,544	-4.59%
2023-07-25	8.22	8.33	8.17	8.28	7.62	qfq	22,106,327	182,391,403	1.60%
2023-07-24	8.31	8.34	8.10	8.15	7.50	qfq	23,683,526	194,397,501	-0.85%
2023-07-21	8.49	8.49	8.18	8.22	7.57	qfq	40,666,748	336,576,127	-4.86%
2023-07-20	8.54	8.90	8.45	8.64	7.96	qfq	47,302,405	411,214,341	1.17%
2023-07-19	8.79	8.79	8.41	8.54	7.86	qfq	35,502,726	302,503,159	-2.51%
2023-07-18	8.58	8.83	8.50	8.76	8.07	qfq	42,662,414	370,944,003	1.98%