SECURITY DETAIL · RAW DATA

高伟达300465.SZ

ASZSECNYSTOCK

最近收盘价9.982026-07-17

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）12,780,800

成交额（元）129,615,683

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.39	10.51	9.83	9.98	9.98	qfq	12,780,800	129,615,683	-4.22%
2026-07-16	10.01	10.62	10.00	10.42	10.42	qfq	12,427,196	128,806,377	2.76%
2026-07-15	10.00	10.32	9.95	10.14	10.14	qfq	8,897,248	90,346,612	0.80%
2026-07-14	10.18	10.18	9.65	10.06	10.06	qfq	11,357,748	112,293,885	-0.30%
2026-07-13	10.60	10.82	10.03	10.09	10.09	qfq	13,563,591	139,010,876	-5.88%
2026-07-10	10.44	11.13	10.20	10.72	10.72	qfq	18,326,835	198,036,840	3.28%
2026-07-09	10.32	10.46	10.04	10.38	10.38	qfq	9,913,420	101,949,161	0.00%
2026-07-08	10.34	10.54	10.14	10.38	10.38	qfq	9,547,388	98,890,773	0.58%
2026-07-07	10.66	10.74	10.30	10.32	10.32	qfq	9,940,000	104,056,394	-2.73%
2026-07-06	11.12	11.18	10.61	10.61	10.61	qfq	13,084,499	141,478,844	-4.50%
2026-07-03	11.10	11.27	10.91	11.11	11.11	qfq	13,212,340	146,752,004	0.09%
2026-07-02	11.66	11.70	11.07	11.10	11.10	qfq	21,936,500	248,825,968	-4.97%
2026-07-01	10.93	12.08	10.77	11.68	11.68	qfq	32,429,114	375,065,069	6.86%
2026-06-30	11.02	11.12	10.87	10.93	10.93	qfq	16,222,999	178,260,890	-0.82%
2026-06-29	11.20	11.36	10.82	11.02	11.02	qfq	18,081,400	199,549,226	-1.69%
2026-06-26	11.98	11.98	11.18	11.21	11.21	qfq	23,075,424	265,341,772	-7.36%
2026-06-25	12.89	13.13	11.91	12.10	12.10	qfq	31,973,660	395,885,097	-7.21%
2026-06-24	14.50	14.70	12.96	13.04	13.04	qfq	36,922,897	495,870,714	-11.29%
2026-06-23	15.05	15.35	14.60	14.70	14.70	qfq	19,379,894	290,011,538	-3.48%
2026-06-22	15.47	15.58	14.49	15.23	15.23	qfq	27,667,504	415,238,994	-1.23%
2026-06-18	16.01	16.57	15.37	15.42	15.42	qfq	27,966,150	444,804,762	-3.14%
2026-06-17	16.30	16.45	15.81	15.92	15.92	qfq	27,832,104	447,593,541	-3.05%
2026-06-16	16.74	17.42	16.31	16.42	16.42	qfq	25,293,440	420,256,758	-1.91%
2026-06-15	16.30	16.83	15.88	16.74	16.74	qfq	31,098,776	507,099,459	2.76%
2026-06-12	16.22	16.74	15.77	16.29	16.29	qfq	31,424,408	508,028,842	2.07%
2026-06-11	16.32	16.32	15.57	15.96	15.96	qfq	23,555,640	374,037,140	-2.21%
2026-06-10	15.91	16.99	15.84	16.32	16.32	qfq	34,023,274	561,978,955	1.56%
2026-06-09	15.60	16.24	15.56	16.07	16.07	qfq	34,339,300	547,437,825	3.48%
2026-06-08	13.85	16.10	13.81	15.53	15.53	qfq	48,333,920	749,923,736	8.68%
2026-06-05	13.64	14.71	13.64	14.29	14.29	qfq	29,092,700	416,599,388	6.01%
2026-06-04	13.64	13.82	13.29	13.48	13.48	qfq	11,832,189	160,854,464	-1.61%
2026-06-03	14.00	14.25	13.54	13.70	13.70	qfq	17,896,351	248,629,965	-2.49%
2026-06-02	13.98	14.35	13.52	14.05	14.05	qfq	16,655,373	232,143,073	0.36%
2026-06-01	14.20	14.60	13.93	14.00	14.00	qfq	17,964,453	255,508,863	-1.48%
2026-05-29	14.62	15.08	14.09	14.21	14.21	qfq	22,758,172	331,414,789	-3.60%
2026-05-28	14.99	15.04	14.23	14.74	14.74	qfq	17,108,140	250,071,318	-0.14%
2026-05-27	15.38	15.53	14.63	14.76	14.76	qfq	22,963,437	344,543,728	-4.03%
2026-05-26	15.13	15.95	15.07	15.38	15.38	qfq	37,052,710	576,989,712	1.05%
2026-05-25	14.18	15.32	13.52	15.22	15.22	qfq	35,179,439	510,639,501	8.02%
2026-05-22	14.16	14.37	13.93	14.09	14.09	qfq	10,764,840	151,972,043	0.14%
2026-05-21	14.61	15.03	14.05	14.07	14.07	qfq	15,868,800	231,541,310	-2.90%
2026-05-20	14.90	14.95	14.43	14.49	14.49	qfq	10,945,800	159,291,535	-3.27%
2026-05-19	14.56	15.05	14.51	14.98	14.98	qfq	13,798,100	204,164,161	2.88%
2026-05-18	14.59	14.83	14.45	14.56	14.56	qfq	10,734,616	157,290,843	-0.88%
2026-05-15	14.54	15.06	14.50	14.69	14.69	qfq	12,609,459	186,260,922	0.75%
2026-05-14	15.19	15.25	14.58	14.58	14.58	qfq	13,697,472	203,106,965	-3.89%
2026-05-13	15.28	15.28	14.91	15.17	15.17	qfq	15,987,000	241,170,876	-0.85%
2026-05-12	15.26	15.73	15.06	15.30	15.30	qfq	23,226,600	357,858,660	-0.33%
2026-05-11	15.28	15.61	15.12	15.35	15.35	qfq	21,399,700	327,623,341	0.66%
2026-05-08	14.54	16.15	14.52	15.25	15.25	qfq	29,249,900	449,420,147	3.88%
2026-05-07	14.59	14.68	14.41	14.68	14.68	qfq	10,480,000	152,655,235	1.59%
2026-05-06	14.30	14.64	14.24	14.45	14.45	qfq	9,987,800	144,730,166	1.62%
2026-04-30	14.11	14.40	13.98	14.22	14.22	qfq	8,180,299	115,974,849	0.78%
2026-04-29	13.77	14.20	13.76	14.11	14.11	qfq	8,065,400	113,184,844	1.88%
2026-04-28	14.19	14.37	13.76	13.85	13.85	qfq	8,595,740	120,355,282	-3.15%
2026-04-27	13.85	14.31	13.73	14.30	14.30	qfq	9,912,820	139,432,132	1.63%
2026-04-24	14.34	14.39	13.66	14.07	14.07	qfq	13,939,039	194,124,704	-2.56%
2026-04-23	14.88	14.91	14.38	14.44	14.44	qfq	10,182,600	148,031,374	-3.02%
2026-04-22	14.75	14.91	14.56	14.89	14.89	qfq	8,643,901	127,595,671	0.81%
2026-04-21	15.01	15.02	14.65	14.77	14.77	qfq	9,002,320	132,765,782	-1.99%
2026-04-20	15.08	15.20	14.95	15.07	15.07	qfq	8,934,799	134,756,821	-0.07%
2026-04-17	15.22	15.23	14.92	15.08	15.08	qfq	8,457,100	127,092,355	-1.11%
2026-04-16	15.01	15.28	14.91	15.25	15.25	qfq	11,277,300	170,849,456	2.35%
2026-04-15	15.09	15.24	14.86	14.90	14.90	qfq	8,068,300	121,127,327	-0.93%
2026-04-14	15.10	15.20	14.80	15.04	15.04	qfq	9,595,500	143,564,986	0.53%
2026-04-13	15.00	15.09	14.82	14.96	14.96	qfq	13,112,861	196,047,263	-2.09%
2026-04-10	14.83	15.55	14.83	15.28	15.28	qfq	19,566,151	298,027,057	3.95%
2026-04-09	15.07	15.07	14.60	14.70	14.70	qfq	9,699,740	143,299,551	-3.67%
2026-04-08	14.76	15.27	14.59	15.26	15.26	qfq	13,043,637	195,571,924	5.90%
2026-04-07	14.07	14.56	14.07	14.41	14.41	qfq	8,179,735	117,692,920	2.27%
2026-04-03	14.55	14.77	14.05	14.09	14.09	qfq	8,377,040	119,362,539	-1.74%
2026-04-02	14.89	15.00	14.22	14.34	14.34	qfq	10,010,600	145,135,172	-4.40%
2026-04-01	14.95	15.04	14.84	15.00	15.00	qfq	8,591,900	128,498,931	2.46%
2026-03-31	15.00	15.15	14.61	14.64	14.64	qfq	9,465,200	140,654,509	-2.53%
2026-03-30	14.74	15.05	14.69	15.02	15.02	qfq	9,874,340	147,216,798	-0.46%
2026-03-27	14.66	15.20	14.56	15.09	15.09	qfq	9,612,140	144,326,948	0.07%
2026-03-26	15.51	15.63	15.01	15.08	15.08	qfq	8,048,929	122,768,479	-3.52%
2026-03-25	15.48	15.78	15.41	15.63	15.63	qfq	8,315,908	130,002,596	1.10%
2026-03-24	15.38	15.49	14.98	15.46	15.46	qfq	8,794,516	133,760,812	2.59%
2026-03-23	15.79	15.85	14.98	15.07	15.07	qfq	15,426,593	237,665,189	-6.46%
2026-03-20	16.88	17.00	16.11	16.11	16.11	qfq	9,931,319	163,590,501	-4.16%
2026-03-19	17.03	17.17	16.77	16.81	16.81	qfq	7,946,540	134,804,133	-2.61%
2026-03-18	17.08	17.28	16.89	17.26	17.26	qfq	7,010,207	119,870,209	0.99%
2026-03-17	17.25	17.79	17.05	17.09	17.09	qfq	11,546,994	201,364,694	-0.58%
2026-03-16	16.56	17.20	16.56	17.19	17.19	qfq	11,590,800	197,183,581	3.43%
2026-03-13	17.18	17.28	16.56	16.62	16.62	qfq	11,185,500	187,427,679	-3.03%
2026-03-12	17.01	17.40	16.91	17.14	17.14	qfq	10,815,667	185,608,443	-1.83%
2026-03-11	17.51	17.64	17.39	17.46	17.46	qfq	6,835,000	119,660,974	-0.23%
2026-03-10	17.45	17.77	17.33	17.50	17.50	qfq	7,808,020	136,687,809	0.98%
2026-03-09	17.05	17.45	16.78	17.33	17.33	qfq	9,995,623	170,230,857	-0.12%
2026-03-06	17.03	17.49	16.83	17.35	17.35	qfq	6,787,400	117,146,535	1.46%
2026-03-05	17.13	17.40	16.97	17.10	17.10	qfq	11,155,960	191,775,655	1.66%
2026-03-04	17.20	17.50	16.72	16.82	16.82	qfq	13,788,765	235,113,873	-3.28%
2026-03-03	18.08	18.59	17.38	17.39	17.39	qfq	15,368,739	276,744,751	-3.23%
2026-03-02	18.86	18.86	17.96	17.97	17.97	qfq	18,269,609	333,097,920	-5.87%
2026-02-27	18.73	19.09	18.70	19.09	19.09	qfq	8,403,700	159,186,913	1.43%
2026-02-26	19.01	19.20	18.75	18.82	18.82	qfq	7,842,300	148,357,209	-1.10%
2026-02-25	18.68	19.11	18.53	19.03	19.03	qfq	8,762,500	166,076,643	2.31%
2026-02-24	18.90	18.98	18.48	18.60	18.60	qfq	6,638,800	123,649,441	-0.53%
2026-02-13	18.85	19.22	18.70	18.70	18.70	qfq	9,870,420	186,979,129	-0.80%
2026-02-12	18.90	19.04	18.68	18.85	18.85	qfq	7,169,249	135,281,750	-0.26%
2026-02-11	18.96	19.15	18.83	18.90	18.90	qfq	5,965,000	113,354,541	-0.74%
2026-02-10	18.79	19.35	18.77	19.04	19.04	qfq	10,889,878	208,221,130	1.44%
2026-02-09	18.45	18.81	18.45	18.77	18.77	qfq	8,210,300	153,548,356	2.91%
2026-02-06	18.18	18.49	17.92	18.24	18.24	qfq	8,380,168	152,433,173	-0.55%
2026-02-05	18.80	19.00	18.15	18.34	18.34	qfq	11,744,900	218,119,138	-2.24%
2026-02-04	18.68	18.88	18.50	18.76	18.76	qfq	7,301,420	136,318,606	0.11%
2026-02-03	18.60	18.84	18.46	18.74	18.74	qfq	8,976,900	167,311,974	1.52%
2026-02-02	19.00	19.07	18.45	18.46	18.46	qfq	8,743,169	164,131,537	-2.89%
2026-01-30	19.37	19.44	19.00	19.01	19.01	qfq	10,301,652	196,958,872	-2.46%
2026-01-29	19.45	19.92	18.91	19.49	19.49	qfq	12,309,700	240,762,624	0.26%
2026-01-28	19.65	19.83	19.40	19.44	19.44	qfq	8,623,868	168,586,245	-1.17%
2026-01-27	19.96	20.06	19.32	19.67	19.67	qfq	11,243,200	220,355,872	-1.21%
2026-01-26	20.28	20.38	19.81	19.91	19.91	qfq	13,117,700	262,235,916	-2.59%
2026-01-23	20.03	20.48	19.98	20.44	20.44	qfq	12,747,431	259,053,305	1.89%
2026-01-22	20.15	20.23	19.94	20.06	20.06	qfq	9,245,060	185,447,948	0.55%
2026-01-21	20.00	20.27	19.84	19.95	19.95	qfq	10,720,500	214,938,701	-1.04%
2026-01-20	20.77	20.90	19.98	20.16	20.16	qfq	15,961,724	323,890,613	-3.03%
2026-01-19	20.64	20.89	20.40	20.79	20.79	qfq	14,228,278	294,244,040	-0.14%
2026-01-16	21.18	21.50	20.58	20.82	20.82	qfq	19,967,755	417,653,408	-2.57%
2026-01-15	22.26	22.26	21.04	21.37	21.37	qfq	28,958,452	622,415,810	-3.96%
2026-01-14	21.50	22.98	21.50	22.25	22.25	qfq	52,524,190	1,171,319,403	4.66%
2026-01-13	21.99	22.20	21.17	21.26	21.26	qfq	32,941,700	714,041,452	-2.61%
2026-01-12	20.68	21.90	20.61	21.83	21.83	qfq	38,109,438	813,809,512	5.26%
2026-01-09	19.81	20.74	19.80	20.74	20.74	qfq	29,547,269	603,834,411	4.22%
2026-01-08	19.80	20.12	19.58	19.90	19.90	qfq	16,189,469	321,787,296	0.40%
2026-01-07	20.40	20.41	19.63	19.82	19.82	qfq	26,353,900	525,186,406	-3.55%
2026-01-06	20.10	20.59	19.95	20.55	20.55	qfq	23,448,133	476,597,460	1.73%
2026-01-05	20.05	20.21	19.41	20.20	20.20	qfq	21,563,213	427,734,214	0.35%
2025-12-31	19.78	20.63	19.66	20.13	20.13	qfq	19,944,968	400,878,533	1.56%
2025-12-30	19.91	20.39	19.76	19.82	19.82	qfq	18,038,200	361,538,407	-0.45%
2025-12-29	19.60	20.18	19.25	19.91	19.91	qfq	18,609,521	366,935,625	1.32%
2025-12-26	19.81	20.11	19.61	19.65	19.65	qfq	14,552,900	288,468,587	-1.40%
2025-12-25	20.19	20.25	19.76	19.93	19.93	qfq	11,838,360	236,796,216	0.71%
2025-12-24	19.69	20.21	19.65	19.79	19.79	qfq	12,622,700	252,378,287	0.20%
2025-12-23	20.15	20.23	19.66	19.75	19.75	qfq	10,195,100	202,026,437	-2.37%
2025-12-22	19.93	20.54	19.87	20.23	20.23	qfq	10,132,000	205,489,007	1.91%
2025-12-19	19.67	20.26	19.66	19.85	19.85	qfq	9,245,920	184,230,364	0.66%
2025-12-18	20.16	20.45	19.70	19.72	19.72	qfq	11,334,700	226,276,687	-3.62%
2025-12-17	20.18	20.60	19.67	20.46	20.46	qfq	13,370,200	268,241,589	0.59%
2025-12-16	20.51	20.76	19.90	20.34	20.34	qfq	14,700,520	298,378,947	-0.83%
2025-12-15	21.51	21.51	20.48	20.51	20.51	qfq	15,513,208	324,000,475	-5.57%
2025-12-12	21.50	21.72	21.30	21.72	21.72	qfq	11,389,310	244,781,191	0.88%
2025-12-11	22.09	22.10	21.52	21.53	21.53	qfq	9,703,433	210,679,493	-2.09%
2025-12-10	21.63	22.15	21.46	21.99	21.99	qfq	11,593,200	253,023,671	1.15%
2025-12-09	21.66	22.07	21.54	21.74	21.74	qfq	10,306,120	224,268,358	-0.32%
2025-12-08	21.50	22.00	21.37	21.81	21.81	qfq	17,688,320	384,580,947	2.35%
2025-12-05	20.61	21.42	20.16	21.31	21.31	qfq	16,160,749	339,480,494	3.40%
2025-12-04	20.60	20.78	20.47	20.61	20.61	qfq	8,277,800	170,733,806	0.24%
2025-12-03	21.13	21.19	20.40	20.56	20.56	qfq	13,275,667	274,769,047	-2.65%
2025-12-02	21.79	21.79	21.10	21.12	21.12	qfq	11,465,900	243,703,102	-3.16%
2025-12-01	21.89	21.99	21.55	21.81	21.81	qfq	11,995,760	260,777,781	-0.41%
2025-11-28	21.69	21.94	21.33	21.90	21.90	qfq	11,500,509	249,493,274	1.06%
2025-11-27	21.91	22.30	21.55	21.67	21.67	qfq	21,155,561	463,936,041	-1.72%
2025-11-26	22.72	23.69	21.75	22.05	22.05	qfq	26,609,852	604,329,624	-3.46%
2025-11-25	22.69	23.30	22.60	22.84	22.84	qfq	20,718,556	476,870,458	0.66%
2025-11-24	22.38	23.01	21.18	22.69	22.69	qfq	22,438,354	499,112,710	1.02%
2025-11-21	22.20	23.20	22.01	22.46	22.46	qfq	23,032,436	520,784,500	-0.84%
2025-11-20	23.23	23.75	22.58	22.65	22.65	qfq	20,559,438	472,440,078	-3.45%
2025-11-19	24.39	24.39	23.06	23.46	23.46	qfq	26,994,603	635,392,081	-4.24%
2025-11-18	24.41	25.25	24.23	24.50	24.50	qfq	35,789,346	882,993,465	-0.41%
2025-11-17	22.66	25.99	22.66	24.60	24.60	qfq	49,605,164	1,208,986,083	8.61%
2025-11-14	23.24	23.88	22.63	22.65	22.65	qfq	26,059,667	602,953,599	-4.55%
2025-11-13	23.00	24.00	22.30	23.73	23.73	qfq	45,503,259	1,060,465,781	4.77%
2025-11-12	21.10	23.06	20.60	22.65	22.65	qfq	42,789,951	953,265,107	6.49%
2025-11-11	22.08	22.18	21.15	21.27	21.27	qfq	17,468,962	377,646,301	-3.62%
2025-11-10	21.43	22.17	21.30	22.07	22.07	qfq	20,415,322	448,395,901	2.41%
2025-11-07	21.60	22.26	20.90	21.55	21.55	qfq	20,108,620	431,479,805	-1.15%
2025-11-06	21.40	21.98	21.20	21.80	21.80	qfq	24,892,721	539,166,848	3.27%
2025-11-05	21.00	21.40	20.81	21.11	21.11	qfq	15,041,800	317,569,464	-2.27%
2025-11-04	22.10	22.22	21.30	21.60	21.60	qfq	25,514,440	551,926,719	-3.74%
2025-11-03	21.43	23.16	21.30	22.44	22.44	qfq	45,624,811	1,017,416,362	5.85%
2025-10-31	20.71	21.50	20.65	21.20	21.20	qfq	18,544,800	392,437,261	2.37%
2025-10-30	20.99	21.23	20.63	20.71	20.71	qfq	15,430,100	322,738,897	-1.85%
2025-10-29	20.66	21.15	20.61	21.10	21.10	qfq	15,495,580	325,051,053	2.13%
2025-10-28	20.83	21.14	20.56	20.66	20.66	qfq	15,372,800	319,697,515	-1.43%
2025-10-27	20.70	21.34	20.67	20.96	20.96	qfq	17,592,700	369,423,484	0.87%
2025-10-24	21.13	21.44	20.67	20.78	20.78	qfq	21,589,520	450,195,539	-2.67%
2025-10-23	21.52	21.61	20.87	21.35	21.35	qfq	11,507,000	243,252,214	-1.02%
2025-10-22	21.76	21.80	21.45	21.57	21.57	qfq	8,551,620	184,830,034	-1.42%
2025-10-21	21.60	21.95	21.41	21.88	21.88	qfq	10,846,700	236,203,824	1.39%
2025-10-20	21.58	21.86	21.40	21.58	21.58	qfq	10,802,562	233,989,343	0.84%
2025-10-17	22.21	22.46	21.30	21.40	21.40	qfq	13,536,780	295,278,958	-3.60%
2025-10-16	22.68	22.87	22.08	22.20	22.20	qfq	13,848,213	310,343,144	-3.06%
2025-10-15	22.32	22.98	22.06	22.90	22.90	qfq	20,079,562	455,830,326	3.43%
2025-10-14	23.25	23.25	22.12	22.14	22.14	qfq	20,407,013	461,849,606	-4.11%
2025-10-13	21.80	23.18	21.78	23.09	23.09	qfq	19,710,680	447,916,805	0.00%
2025-10-10	24.01	24.10	22.88	23.09	23.09	qfq	27,049,880	629,754,380	-5.02%
2025-10-09	23.30	25.10	23.20	24.31	24.31	qfq	38,385,363	931,579,846	3.84%
2025-09-30	23.30	24.26	23.30	23.41	23.41	qfq	26,399,947	626,558,131	0.56%
2025-09-29	22.98	23.76	22.81	23.28	23.28	qfq	30,091,211	698,348,052	1.00%
2025-09-26	24.07	24.15	23.05	23.05	23.05	qfq	29,455,735	691,698,380	-3.44%
2025-09-25	25.19	25.34	23.80	23.87	23.87	qfq	53,034,212	1,293,007,491	-7.41%
2025-09-24	25.60	25.97	22.64	25.78	25.78	qfq	80,123,918	1,946,916,313	1.02%
2025-09-23	25.50	25.94	24.37	25.52	25.52	qfq	48,376,895	1,214,926,861	-1.51%
2025-09-22	25.52	26.09	25.12	25.91	25.91	qfq	46,735,420	1,198,821,923	2.01%
2025-09-19	24.99	25.99	24.75	25.40	25.40	qfq	55,178,820	1,408,827,622	2.17%
2025-09-18	24.25	25.91	23.72	24.86	24.86	qfq	58,193,260	1,452,314,217	2.14%
2025-09-17	24.53	24.96	24.18	24.34	24.34	qfq	30,222,160	738,361,438	-1.85%
2025-09-16	24.53	25.10	24.35	24.80	24.80	qfq	25,323,400	625,862,595	0.36%
2025-09-15	25.50	25.85	24.69	24.71	24.71	qfq	33,691,026	848,157,704	-0.76%
2025-09-12	25.11	25.49	24.52	24.90	24.90	qfq	42,541,825	1,063,504,975	-1.70%
2025-09-11	25.14	25.60	23.56	25.33	25.33	qfq	55,299,960	1,373,266,794	-0.24%
2025-09-10	25.35	26.25	25.15	25.39	25.39	qfq	40,974,600	1,050,317,987	-0.16%
2025-09-09	25.66	26.62	24.90	25.43	25.43	qfq	52,210,948	1,342,587,377	-1.66%
2025-09-08	24.93	26.16	24.55	25.86	25.86	qfq	63,885,920	1,637,396,594	2.86%
2025-09-05	24.16	25.99	23.57	25.14	25.14	qfq	68,224,819	1,690,821,430	3.93%
2025-09-04	25.22	26.19	23.54	24.19	24.19	qfq	71,868,119	1,786,261,830	-4.01%
2025-09-03	26.59	26.86	24.89	25.20	25.20	qfq	83,214,060	2,134,553,167	-6.98%
2025-09-02	28.10	28.80	26.60	27.09	27.09	qfq	125,010,453	3,447,439,708	-3.59%
2025-09-01	26.02	28.10	25.70	28.10	28.10	qfq	127,913,120	3,509,460,792	19.98%
2025-08-29	21.38	24.26	20.85	23.42	23.42	qfq	111,702,575	2,523,824,869	10.06%
2025-08-28	21.00	21.88	20.34	21.28	21.28	qfq	89,270,181	1,873,717,752	4.57%
2025-08-27	22.28	22.50	20.15	20.35	20.35	qfq	74,845,694	1,595,079,052	-4.46%
2025-08-26	20.81	21.56	20.01	21.30	21.30	qfq	77,802,400	1,618,069,660	-1.07%
2025-08-25	20.00	22.45	20.00	21.53	21.53	qfq	107,347,707	2,259,546,924	7.60%
2025-08-22	19.24	21.10	18.59	20.01	20.01	qfq	118,986,905	2,387,651,514	9.70%
2025-08-21	18.00	19.03	17.22	18.24	18.24	qfq	106,928,425	1,950,145,327	7.55%
2025-08-20	17.00	17.08	16.53	16.96	16.96	qfq	31,394,601	527,879,244	-0.70%
2025-08-19	17.17	17.96	17.06	17.08	17.08	qfq	52,805,466	917,976,997	-0.99%
2025-08-18	16.60	17.45	16.31	17.25	17.25	qfq	57,690,685	974,924,506	3.29%
2025-08-15	16.18	16.78	15.95	16.70	16.70	qfq	49,214,138	807,589,772	2.77%
2025-08-14	15.85	16.50	15.81	16.25	16.25	qfq	49,324,605	800,140,648	2.98%
2025-08-13	15.87	15.98	15.63	15.78	15.78	qfq	18,230,880	287,811,584	-0.75%
2025-08-12	15.47	15.90	15.45	15.90	15.90	qfq	21,244,065	334,019,052	2.65%
2025-08-11	15.16	15.59	15.12	15.49	15.49	qfq	12,162,074	188,211,959	1.97%
2025-08-08	15.60	15.65	15.18	15.19	15.19	qfq	12,712,040	195,194,514	-2.69%
2025-08-07	15.50	15.66	15.42	15.61	15.61	qfq	11,640,600	181,028,235	0.39%
2025-08-06	15.34	15.59	15.29	15.55	15.55	qfq	10,613,400	164,391,020	0.91%
2025-08-05	15.33	15.42	15.25	15.41	15.41	qfq	9,319,100	143,015,346	0.52%
2025-08-04	15.10	15.33	15.08	15.33	15.33	qfq	8,186,500	124,563,918	0.20%
2025-08-01	15.30	15.38	15.02	15.30	15.30	qfq	12,222,700	186,004,374	0.33%
2025-07-31	15.55	15.73	15.20	15.25	15.25	qfq	15,438,400	238,909,014	-2.37%
2025-07-30	16.07	16.07	15.50	15.62	15.62	qfq	15,473,000	243,685,140	-2.86%
2025-07-29	15.99	16.09	15.62	16.08	16.08	qfq	17,444,100	276,763,404	-0.12%
2025-07-28	15.89	16.12	15.75	16.10	16.10	qfq	15,402,500	246,355,703	1.51%
2025-07-25	15.94	16.03	15.80	15.86	15.86	qfq	13,242,100	210,427,133	-0.38%
2025-07-24	15.59	15.92	15.57	15.92	15.92	qfq	14,543,740	229,881,296	1.21%
2025-07-23	15.90	15.97	15.67	15.73	15.73	qfq	15,374,640	242,996,873	-0.69%
2025-07-22	15.99	16.00	15.76	15.84	15.84	qfq	19,001,000	300,984,307	-1.06%
2025-07-21	16.11	16.26	15.93	16.01	16.01	qfq	18,188,820	292,260,142	0.25%
2025-07-18	16.30	16.37	15.92	15.97	15.97	qfq	21,517,800	346,129,325	-1.54%
2025-07-17	16.18	16.31	16.03	16.22	16.22	qfq	21,417,500	347,055,635	0.93%
2025-07-16	16.08	16.21	15.88	16.07	16.07	qfq	16,664,580	267,557,333	-0.12%
2025-07-15	16.19	16.44	15.92	16.09	16.09	qfq	22,888,100	368,715,122	-1.29%
2025-07-14	16.71	16.75	16.10	16.30	16.30	qfq	30,501,700	496,547,505	-2.69%
2025-07-11	16.59	16.99	16.35	16.75	16.75	qfq	46,197,700	772,677,540	1.45%
2025-07-10	16.90	17.00	16.45	16.51	16.51	qfq	44,584,273	744,981,961	-3.22%
2025-07-09	17.36	17.54	16.81	17.06	17.06	qfq	64,313,320	1,097,728,460	-3.72%
2025-07-08	16.68	18.88	16.68	17.72	17.72	qfq	115,112,127	2,078,486,654	8.11%
2025-07-07	16.00	16.59	15.90	16.39	16.39	qfq	36,847,540	602,784,661	2.44%
2025-07-04	15.60	16.30	15.46	16.00	16.00	qfq	38,295,254	610,374,105	2.56%
2025-07-03	15.47	15.68	15.43	15.60	15.60	qfq	17,421,721	271,092,845	0.52%
2025-07-02	15.71	15.78	15.41	15.52	15.52	qfq	18,537,800	288,419,003	-1.65%
2025-07-01	16.37	16.46	15.57	15.78	15.78	qfq	39,885,751	632,850,473	-4.54%
2025-06-30	16.26	16.80	16.12	16.53	16.53	qfq	39,363,081	647,240,086	1.16%
2025-06-27	16.99	17.46	16.27	16.34	16.34	qfq	63,322,975	1,071,996,649	-5.66%
2025-06-26	16.56	17.87	16.25	17.32	17.32	qfq	88,176,896	1,488,437,006	2.97%
2025-06-25	15.89	17.36	15.74	16.82	16.82	qfq	89,427,501	1,484,365,425	4.08%
2025-06-24	15.80	16.38	15.66	16.16	16.16	qfq	63,256,911	1,014,166,877	0.37%
2025-06-23	15.13	16.20	15.07	16.10	16.10	qfq	67,784,600	1,072,797,464	4.07%
2025-06-20	14.50	16.21	13.90	15.47	15.47	qfq	60,346,720	908,440,365	5.96%
2025-06-19	15.51	15.54	14.55	14.60	14.60	qfq	32,659,620	486,719,484	-5.13%
2025-06-18	15.20	15.75	15.10	15.39	15.39	qfq	42,354,020	655,231,642	0.13%
2025-06-17	15.03	15.63	14.88	15.37	15.37	qfq	53,552,693	818,913,456	1.79%
2025-06-16	14.10	15.10	14.10	15.10	15.10	qfq	52,363,483	778,370,088	6.71%
2025-06-13	14.83	14.88	14.12	14.15	14.15	qfq	26,718,720	385,351,417	-3.68%
2025-06-12	14.31	14.87	14.28	14.69	14.69	qfq	26,945,140	393,696,833	1.80%
2025-06-11	14.15	14.65	14.05	14.43	14.43	qfq	25,736,781	371,625,340	2.27%
2025-06-10	14.50	14.50	13.87	14.11	14.11	qfq	16,174,900	228,984,920	-2.35%
2025-06-09	14.26	14.52	14.11	14.45	14.45	qfq	17,016,698	244,959,851	2.05%
2025-06-06	14.37	14.60	14.15	14.16	14.16	qfq	15,430,296	220,908,653	-2.01%
2025-06-05	14.13	14.52	14.07	14.45	14.45	qfq	22,523,620	322,237,372	2.19%
2025-06-04	14.03	14.24	13.97	14.14	14.14	qfq	15,320,800	215,824,756	-0.21%
2025-06-03	14.37	14.73	14.14	14.17	14.17	qfq	23,329,420	335,659,455	0.28%
2025-05-30	14.40	14.80	14.09	14.13	14.13	qfq	28,173,120	402,390,666	-3.02%
2025-05-29	13.25	14.60	13.25	14.57	14.57	qfq	39,030,940	552,886,089	8.89%
2025-05-28	13.30	13.54	13.16	13.38	13.38	qfq	9,878,947	131,944,666	0.60%
2025-05-27	13.32	13.38	13.21	13.30	13.30	qfq	5,740,200	76,313,416	-0.37%
2025-05-26	13.14	13.39	13.11	13.35	13.35	qfq	8,961,399	119,069,823	1.60%
2025-05-23	13.50	13.63	13.13	13.14	13.14	qfq	11,892,252	159,195,216	-2.52%
2025-05-22	13.41	13.70	13.41	13.48	13.48	qfq	8,791,939	119,192,670	-0.74%
2025-05-21	13.59	13.76	13.53	13.58	13.58	qfq	11,257,388	153,355,792	-0.59%
2025-05-20	14.01	14.03	13.40	13.66	13.66	qfq	28,764,708	393,022,792	-5.79%
2025-05-19	14.38	14.59	14.25	14.50	14.50	qfq	7,850,200	113,371,456	0.83%
2025-05-16	14.38	14.56	14.21	14.38	14.38	qfq	9,809,853	141,485,134	-1.24%
2025-05-15	15.07	15.07	14.55	14.56	14.56	qfq	19,539,900	287,679,873	-4.34%
2025-05-14	14.78	15.38	14.51	15.22	15.22	qfq	29,569,813	443,522,310	3.68%
2025-05-13	15.09	15.16	14.66	14.68	14.68	qfq	16,112,000	239,597,079	-1.67%
2025-05-12	14.85	14.97	14.52	14.93	14.93	qfq	18,102,680	267,508,977	3.11%
2025-05-09	15.00	15.00	14.48	14.48	14.48	qfq	18,008,600	263,091,953	-3.34%
2025-05-08	14.89	15.00	14.69	14.98	14.98	qfq	23,977,900	356,803,491	0.13%
2025-05-07	15.43	16.14	14.81	14.96	14.96	qfq	42,846,140	658,057,201	1.01%
2025-05-06	14.18	14.81	14.08	14.81	14.81	qfq	26,320,220	382,529,193	6.32%
2025-04-30	13.96	14.22	13.90	13.93	13.93	qfq	18,349,131	257,425,923	0.22%
2025-04-29	13.91	14.09	13.69	13.90	13.90	qfq	13,841,100	193,019,147	-0.79%
2025-04-28	14.26	14.54	13.96	14.01	14.01	qfq	18,834,500	266,156,846	-2.30%
2025-04-25	14.98	15.28	14.16	14.34	14.34	qfq	40,002,374	580,269,824	-6.76%
2025-04-24	16.05	16.22	15.27	15.38	15.38	qfq	33,964,100	530,275,232	-4.94%
2025-04-23	16.10	16.93	15.86	16.18	16.18	qfq	57,124,368	935,195,823	-1.04%
2025-04-22	15.30	17.18	15.22	16.35	16.35	qfq	68,354,488	1,116,744,639	10.55%
2025-04-21	14.05	14.98	13.89	14.79	14.79	qfq	31,184,860	456,733,510	4.52%
2025-04-18	13.82	14.66	13.82	14.15	14.15	qfq	21,938,800	313,309,561	1.73%
2025-04-17	14.02	14.25	13.91	13.91	13.91	qfq	11,926,500	167,794,047	-2.18%
2025-04-16	14.20	14.39	13.71	14.22	14.22	qfq	19,286,200	271,997,458	-0.42%
2025-04-15	14.46	14.63	14.21	14.28	14.28	qfq	14,450,100	207,414,778	-1.86%
2025-04-14	14.35	14.95	14.35	14.55	14.55	qfq	24,600,700	359,605,320	2.75%
2025-04-11	14.06	15.16	14.06	14.16	14.16	qfq	29,075,800	418,063,515	-0.21%
2025-04-10	13.75	14.65	13.75	14.19	14.19	qfq	31,677,053	451,640,568	4.88%
2025-04-09	12.56	13.68	11.72	13.53	13.53	qfq	35,351,242	455,674,697	6.45%
2025-04-08	12.20	12.89	12.08	12.71	12.71	qfq	32,336,874	406,959,389	7.99%
2025-04-07	13.49	14.00	11.77	11.77	11.77	qfq	28,240,418	354,634,267	-19.99%
2025-04-03	14.47	14.98	14.46	14.71	14.71	qfq	12,457,600	183,890,648	0.48%
2025-04-02	14.40	14.81	14.26	14.64	14.64	qfq	18,421,000	269,545,462	-3.49%
2025-04-01	15.36	15.52	15.03	15.17	15.17	qfq	11,545,200	176,473,369	-1.30%
2025-03-31	15.50	15.50	14.88	15.37	15.37	qfq	14,821,700	225,149,273	-1.60%
2025-03-28	15.84	15.89	15.60	15.62	15.62	qfq	9,127,700	143,645,069	-0.76%
2025-03-27	15.46	16.06	15.43	15.74	15.74	qfq	13,604,509	214,705,289	0.58%
2025-03-26	15.65	15.85	15.56	15.65	15.65	qfq	10,466,800	163,941,214	1.62%
2025-03-25	15.83	15.83	15.37	15.40	15.40	qfq	12,265,240	191,125,500	-3.08%
2025-03-24	16.40	16.50	15.35	15.89	15.89	qfq	23,483,520	370,772,234	-3.40%
2025-03-21	16.73	16.98	16.35	16.45	16.45	qfq	14,407,500	239,263,133	-2.43%
2025-03-20	16.96	17.24	16.84	16.86	16.86	qfq	13,906,520	236,437,465	-0.94%
2025-03-19	17.12	17.25	16.90	17.02	17.02	qfq	14,493,000	247,089,589	-1.05%
2025-03-18	17.30	17.39	17.04	17.20	17.20	qfq	15,127,400	259,960,157	0.35%
2025-03-17	17.13	17.29	17.03	17.14	17.14	qfq	18,369,900	314,970,627	-0.92%
2025-03-14	16.38	17.90	16.32	17.30	17.30	qfq	37,943,455	652,102,374	5.42%
2025-03-13	16.92	16.95	16.25	16.41	16.41	qfq	19,359,960	320,192,090	-3.01%
2025-03-12	17.00	17.26	16.89	16.92	16.92	qfq	19,318,560	329,903,153	0.83%
2025-03-11	16.55	16.87	16.50	16.78	16.78	qfq	19,609,255	327,373,244	-1.93%
2025-03-10	17.38	17.48	16.98	17.11	17.11	qfq	18,463,800	316,656,491	-1.78%
2025-03-07	17.90	17.95	17.16	17.42	17.42	qfq	30,970,948	544,646,868	-3.65%
2025-03-06	17.46	18.27	17.42	18.08	18.08	qfq	41,118,309	735,476,350	3.85%
2025-03-05	17.55	17.81	16.85	17.41	17.41	qfq	31,882,938	549,744,990	-1.75%
2025-03-04	17.21	17.73	17.13	17.72	17.72	qfq	18,771,520	329,490,074	0.80%
2025-03-03	17.84	18.06	17.20	17.58	17.58	qfq	24,567,660	434,147,481	-0.57%
2025-02-28	18.20	18.77	17.49	17.68	17.68	qfq	33,442,100	609,721,476	-5.66%
2025-02-27	19.22	19.58	18.32	18.74	18.74	qfq	43,207,200	816,775,431	-3.45%
2025-02-26	19.44	19.70	18.91	19.41	19.41	qfq	42,948,300	824,929,772	2.43%
2025-02-25	19.01	19.44	18.76	18.95	18.95	qfq	43,504,320	826,936,054	-3.07%
2025-02-24	19.90	20.15	19.25	19.55	19.55	qfq	55,782,620	1,095,255,500	-3.22%
2025-02-21	20.05	20.30	19.10	20.20	20.20	qfq	77,656,118	1,534,771,317	0.80%
2025-02-20	18.76	21.62	18.76	20.04	20.04	qfq	96,903,980	1,954,171,802	8.09%
2025-02-19	17.93	18.75	17.61	18.54	18.54	qfq	47,249,424	865,086,159	3.75%
2025-02-18	19.03	19.37	17.83	17.87	17.87	qfq	62,721,424	1,167,809,174	-8.78%
2025-02-17	18.50	20.50	18.50	19.59	19.59	qfq	93,704,918	1,840,374,128	6.99%
2025-02-14	18.61	18.68	18.04	18.31	18.31	qfq	44,741,856	821,591,076	-4.09%
2025-02-13	18.75	19.80	17.88	19.09	19.09	qfq	67,392,444	1,260,183,126	1.17%
2025-02-12	18.65	18.95	18.51	18.87	18.87	qfq	39,064,097	730,301,392	1.23%
2025-02-11	19.01	19.18	18.51	18.64	18.64	qfq	42,977,800	809,131,860	-3.12%
2025-02-10	19.10	19.40	18.80	19.24	19.24	qfq	55,560,600	1,061,003,017	0.31%
2025-02-07	18.55	19.72	18.43	19.18	19.18	qfq	80,172,839	1,526,904,406	1.64%
2025-02-06	17.93	18.94	17.52	18.87	18.87	qfq	70,724,039	1,290,255,799	3.34%
2025-02-05	17.77	19.02	17.51	18.26	18.26	qfq	66,889,200	1,219,272,393	3.34%
2025-01-27	19.01	19.32	17.67	17.67	17.67	qfq	78,097,980	1,430,080,741	-10.80%
2025-01-24	17.51	20.50	17.51	19.81	19.81	qfq	125,394,636	2,403,514,158	13.59%
2025-01-23	18.03	18.80	17.35	17.44	17.44	qfq	86,034,642	1,553,074,343	-1.19%
2025-01-22	16.18	18.90	16.18	17.65	17.65	qfq	96,010,248	1,725,366,856	6.84%
2025-01-21	16.78	16.98	16.02	16.52	16.52	qfq	46,309,540	761,010,447	-0.78%
2025-01-20	16.49	17.06	16.02	16.65	16.65	qfq	56,469,000	934,742,257	4.59%
2025-01-17	15.97	16.29	15.79	15.92	15.92	qfq	34,113,700	546,349,203	-1.24%
2025-01-16	16.52	16.88	15.82	16.12	16.12	qfq	43,750,200	714,023,706	0.00%
2025-01-15	16.33	16.63	16.03	16.12	16.12	qfq	43,524,160	709,977,840	-2.24%
2025-01-14	15.36	16.50	15.20	16.49	16.49	qfq	60,568,400	971,215,604	8.49%
2025-01-13	14.35	15.28	14.14	15.20	15.20	qfq	38,982,220	578,651,568	2.22%
2025-01-10	15.86	16.06	14.86	14.87	14.87	qfq	44,117,786	683,635,568	-6.95%
2025-01-09	15.75	16.36	15.75	15.98	15.98	qfq	45,826,260	736,827,786	0.25%
2025-01-08	15.86	16.45	15.35	15.94	15.94	qfq	60,284,788	956,377,329	-0.75%
2025-01-07	15.25	16.08	15.14	16.06	16.06	qfq	50,012,451	780,181,146	6.57%
2025-01-06	15.93	16.24	14.84	15.07	15.07	qfq	52,568,161	809,249,357	-7.03%
2025-01-03	18.12	18.22	16.09	16.21	16.21	qfq	66,177,082	1,114,731,796	-10.44%
2025-01-02	17.82	18.88	16.90	18.10	18.10	qfq	64,417,797	1,162,475,478	-1.42%
2024-12-31	19.89	20.50	18.10	18.36	18.36	qfq	79,222,890	1,551,440,221	-8.84%
2024-12-30	18.36	20.65	18.20	20.14	20.14	qfq	98,244,987	1,910,568,323	6.62%
2024-12-27	17.92	19.68	17.92	18.89	18.89	qfq	88,260,485	1,651,817,975	2.72%
2024-12-26	18.13	18.68	17.86	18.39	18.39	qfq	61,155,728	1,118,466,748	0.38%
2024-12-25	18.50	18.78	17.27	18.32	18.32	qfq	76,314,196	1,365,297,714	-3.48%
2024-12-24	19.90	20.53	18.29	18.98	18.98	qfq	93,044,076	1,799,493,735	-4.04%
2024-12-23	21.38	21.59	19.56	19.78	19.78	qfq	98,223,883	2,004,545,457	-9.52%
2024-12-20	21.52	22.80	20.95	21.86	21.86	qfq	129,156,336	2,807,533,208	3.41%
2024-12-19	21.80	23.27	20.82	21.14	21.14	qfq	138,018,836	3,017,004,472	-6.25%
2024-12-18	19.11	23.38	19.11	22.55	22.55	qfq	172,191,078	3,728,443,533	15.76%
2024-12-17	17.22	20.87	16.95	19.48	19.48	qfq	134,985,326	2,596,464,918	10.87%
2024-12-16	18.61	19.00	17.20	17.57	17.57	qfq	99,119,459	1,773,613,343	-9.80%
2024-12-13	19.67	20.90	19.02	19.48	19.48	qfq	166,644,319	3,306,801,629	3.51%
2024-12-12	15.50	18.82	15.49	18.82	18.82	qfq	100,798,971	1,803,692,649	20.03%
2024-12-11	15.65	16.05	15.37	15.68	15.68	qfq	34,743,623	541,707,227	-1.26%
2024-12-10	17.29	17.36	15.85	15.88	15.88	qfq	54,823,754	908,419,482	-2.70%
2024-12-09	16.10	16.65	16.01	16.32	16.32	qfq	28,774,900	468,645,975	-1.03%
2024-12-06	16.33	16.88	15.81	16.49	16.49	qfq	53,396,800	873,714,839	-1.61%
2024-12-05	15.91	17.35	15.91	16.76	16.76	qfq	58,403,563	973,497,144	5.08%
2024-12-04	16.01	16.57	15.71	15.95	15.95	qfq	43,559,305	702,153,369	-2.74%
2024-12-03	16.58	16.75	16.10	16.40	16.40	qfq	48,540,760	796,040,728	-2.38%
2024-12-02	15.81	16.98	15.52	16.80	16.80	qfq	67,647,145	1,100,391,282	1.69%
2024-11-29	14.76	17.50	14.65	16.52	16.52	qfq	86,589,041	1,416,070,954	10.95%
2024-11-28	14.50	15.34	14.32	14.89	14.89	qfq	49,154,618	737,146,179	4.64%
2024-11-27	13.75	14.25	13.25	14.23	14.23	qfq	26,650,145	367,509,770	2.82%
2024-11-26	14.08	14.33	13.81	13.84	13.84	qfq	18,549,500	261,057,585	-2.33%
2024-11-25	14.50	14.63	13.70	14.17	14.17	qfq	30,279,908	423,867,849	-2.14%
2024-11-22	15.15	15.62	14.46	14.48	14.48	qfq	41,841,699	632,566,262	-4.86%
2024-11-21	15.26	15.49	14.86	15.22	15.22	qfq	38,387,150	580,084,879	-1.23%
2024-11-20	14.46	15.76	14.35	15.41	15.41	qfq	49,859,719	757,093,278	5.62%
2024-11-19	13.99	14.63	13.75	14.59	14.59	qfq	38,029,354	540,917,561	6.26%
2024-11-18	14.90	15.18	13.60	13.73	13.73	qfq	42,415,167	594,821,809	-8.65%
2024-11-15	15.81	16.28	15.00	15.03	15.03	qfq	48,097,616	753,561,603	-5.41%
2024-11-14	16.12	16.88	15.86	15.89	15.89	qfq	45,502,881	745,322,324	-2.81%
2024-11-13	16.20	16.57	15.75	16.35	16.35	qfq	51,931,083	842,207,615	-1.62%
2024-11-12	17.51	17.99	16.30	16.62	16.62	qfq	83,594,623	1,424,144,078	-6.26%
2024-11-11	18.23	19.50	17.50	17.73	17.73	qfq	121,105,593	2,232,837,572	-2.26%
2024-11-08	17.69	19.66	17.50	18.14	18.14	qfq	143,465,957	2,634,361,365	9.94%
2024-11-07	13.34	16.50	13.34	16.50	16.50	qfq	92,593,971	1,389,972,393	20.00%
2024-11-06	13.80	14.40	13.53	13.75	13.75	qfq	58,473,025	813,694,672	-0.36%
2024-11-05	12.53	13.98	12.50	13.80	13.80	qfq	57,393,317	773,553,336	10.22%
2024-11-04	12.00	12.54	11.91	12.52	12.52	qfq	23,918,200	293,639,397	2.45%
2024-11-01	13.20	13.40	12.20	12.22	12.22	qfq	38,414,880	489,977,746	-6.65%
2024-10-31	12.45	13.39	12.28	13.09	13.09	qfq	45,064,248	582,485,317	4.89%
2024-10-30	12.80	12.88	12.20	12.48	12.48	qfq	36,305,641	449,570,157	-3.41%
2024-10-29	13.00	13.43	12.90	12.92	12.92	qfq	33,672,215	443,513,837	-1.52%
2024-10-28	12.72	13.14	12.60	13.12	13.12	qfq	31,047,807	402,026,321	2.34%
2024-10-25	12.76	13.01	12.66	12.82	12.82	qfq	31,468,930	403,530,868	0.55%
2024-10-24	12.70	12.89	12.51	12.75	12.75	qfq	27,039,501	343,545,552	-1.24%
2024-10-23	13.50	14.00	12.70	12.91	12.91	qfq	62,206,648	826,621,463	-5.00%
2024-10-22	15.11	15.23	13.41	13.59	13.59	qfq	83,687,264	1,199,532,865	-13.93%
2024-10-21	14.20	15.92	13.95	15.79	15.79	qfq	104,986,126	1,562,393,971	9.65%
2024-10-18	13.73	15.00	13.63	14.40	14.40	qfq	94,921,070	1,349,730,080	6.35%
2024-10-17	13.60	14.50	13.21	13.54	13.54	qfq	79,901,601	1,102,201,059	1.12%
2024-10-16	12.12	13.62	12.00	13.39	13.39	qfq	66,789,702	871,124,689	4.45%
2024-10-15	12.51	14.78	12.32	12.82	12.82	qfq	89,389,740	1,198,707,847	-3.32%
2024-10-14	12.74	13.29	11.51	13.26	13.26	qfq	77,180,337	961,652,034	6.16%
2024-10-11	11.50	13.00	11.44	12.49	12.49	qfq	66,516,810	831,270,546	4.69%
2024-10-10	12.85	13.25	11.17	11.93	11.93	qfq	58,479,252	703,461,053	-7.59%
2024-10-09	12.52	15.06	12.24	12.91	12.91	qfq	94,094,475	1,271,860,680	-3.51%
2024-10-08	13.38	13.38	12.00	13.38	13.38	qfq	79,980,488	1,054,317,243	20.00%
2024-09-30	9.95	11.15	9.58	11.15	11.15	qfq	78,525,928	823,517,304	20.02%
2024-09-27	8.89	9.53	8.76	9.29	9.29	qfq	54,554,988	499,623,681	7.27%
2024-09-26	8.38	8.68	8.30	8.66	8.66	qfq	39,672,576	336,612,570	0.70%
2024-09-25	8.24	9.10	8.24	8.60	8.60	qfq	55,427,078	479,194,394	5.91%
2024-09-24	7.69	8.17	7.64	8.12	8.12	qfq	32,794,700	260,533,712	5.73%
2024-09-23	7.68	7.78	7.54	7.68	7.68	qfq	12,855,800	98,716,935	0.52%
2024-09-20	7.56	7.72	7.53	7.64	7.64	qfq	15,983,200	121,988,642	1.73%
2024-09-19	7.26	7.58	7.19	7.51	7.51	qfq	17,658,000	131,325,303	4.45%
2024-09-18	7.31	7.38	6.99	7.19	7.19	qfq	12,594,857	89,950,630	-2.04%
2024-09-13	7.54	7.58	7.28	7.34	7.34	qfq	14,025,900	103,789,683	-3.55%
2024-09-12	7.33	7.65	7.33	7.61	7.61	qfq	20,625,900	155,290,612	3.82%
2024-09-11	7.41	7.50	7.27	7.33	7.33	qfq	8,965,600	65,711,627	-1.48%
2024-09-10	7.40	7.51	7.11	7.44	7.44	qfq	14,795,400	108,080,743	1.22%
2024-09-09	7.36	7.45	7.18	7.35	7.35	qfq	18,286,980	133,923,265	-1.61%
2024-09-06	7.71	7.91	7.47	7.47	7.47	qfq	31,383,300	241,626,229	-3.36%
2024-09-05	7.70	8.10	7.70	7.73	7.73	qfq	40,558,200	318,635,998	4.46%
2024-09-04	7.64	7.71	7.34	7.40	7.40	qfq	22,169,760	166,028,249	-4.02%
2024-09-03	7.79	8.17	7.60	7.71	7.71	qfq	29,034,679	226,246,831	2.39%
2024-09-02	7.76	7.79	7.50	7.53	7.53	qfq	21,691,100	165,472,409	-3.21%
2024-08-30	7.40	8.04	7.38	7.78	7.78	qfq	39,940,501	309,769,172	4.43%
2024-08-29	7.54	7.57	7.36	7.45	7.45	qfq	18,700,326	140,058,223	-1.97%
2024-08-28	7.52	7.63	7.35	7.60	7.60	qfq	22,952,305	172,243,451	-0.91%
2024-08-27	7.35	7.72	7.16	7.67	7.67	qfq	33,911,436	257,133,324	3.65%
2024-08-26	7.43	7.45	7.22	7.40	7.40	qfq	18,987,226	139,164,704	-1.33%
2024-08-23	7.21	7.63	7.20	7.50	7.50	qfq	30,629,960	228,272,467	2.74%
2024-08-22	7.73	7.74	7.29	7.30	7.30	qfq	28,418,229	211,742,933	-6.05%
2024-08-21	7.71	7.87	7.60	7.77	7.77	qfq	34,615,989	267,177,400	-0.13%
2024-08-20	7.71	7.95	7.40	7.78	7.78	qfq	62,342,303	481,220,502	-5.58%
2024-08-19	7.03	8.24	7.01	8.24	8.24	qfq	70,447,898	562,588,238	19.94%
2024-08-16	6.83	6.95	6.78	6.87	6.87	qfq	5,707,300	39,241,086	0.59%
2024-08-15	6.64	6.85	6.55	6.83	6.83	qfq	6,974,940	47,105,778	2.86%
2024-08-14	6.63	6.71	6.62	6.64	6.64	qfq	3,324,500	22,148,037	0.00%
2024-08-13	6.55	6.65	6.49	6.64	6.64	qfq	3,386,500	22,244,962	1.68%
2024-08-12	6.60	6.68	6.51	6.53	6.53	qfq	3,610,100	23,674,771	-1.80%
2024-08-09	6.72	6.79	6.64	6.65	6.65	qfq	3,300,500	22,150,393	-0.60%
2024-08-08	6.79	6.80	6.58	6.69	6.69	qfq	5,240,000	35,023,260	-1.76%
2024-08-07	6.82	6.91	6.80	6.81	6.81	qfq	3,836,820	26,267,520	-0.29%
2024-08-06	6.76	6.95	6.75	6.83	6.83	qfq	3,991,000	27,154,338	1.49%
2024-08-05	6.90	7.04	6.73	6.73	6.73	qfq	6,902,580	47,437,669	-3.72%
2024-08-02	7.10	7.20	6.98	6.99	6.99	qfq	7,334,300	52,011,332	-2.65%
2024-08-01	7.17	7.28	7.12	7.18	7.18	qfq	9,938,855	71,302,272	-0.97%
2024-07-31	6.91	7.34	6.89	7.25	7.25	qfq	15,243,155	109,235,287	4.62%
2024-07-30	6.92	7.02	6.87	6.93	6.93	qfq	8,776,220	60,743,095	-0.29%
2024-07-29	6.82	7.05	6.78	6.95	6.95	qfq	10,249,499	71,083,493	2.51%
2024-07-26	6.59	6.85	6.55	6.78	6.78	qfq	8,355,046	56,178,249	1.19%
2024-07-25	6.58	6.83	6.56	6.70	6.70	qfq	10,674,745	71,632,641	2.92%
2024-07-24	6.70	6.72	6.51	6.51	6.51	qfq	4,941,300	32,520,007	-2.84%
2024-07-23	6.83	6.86	6.66	6.70	6.70	qfq	5,642,120	38,234,490	-1.47%
2024-07-22	6.65	6.81	6.65	6.80	6.80	qfq	6,449,700	43,562,195	3.03%
2024-07-19	6.50	6.66	6.47	6.60	6.60	qfq	4,325,300	28,592,251	1.07%
2024-07-18	6.59	6.59	6.38	6.53	6.53	qfq	6,115,400	39,563,986	-1.36%
2024-07-17	6.75	6.81	6.60	6.62	6.62	qfq	4,927,000	33,005,358	-2.50%
2024-07-16	6.74	6.84	6.70	6.79	6.79	qfq	4,288,050	29,039,809	0.15%
2024-07-15	6.94	6.95	6.73	6.78	6.78	qfq	6,369,300	43,297,204	-2.45%
2024-07-12	7.06	7.14	6.94	6.95	6.95	qfq	7,995,786	56,079,600	-1.56%
2024-07-11	6.99	7.14	6.91	7.06	7.06	qfq	9,877,450	69,379,267	3.07%
2024-07-10	6.90	7.04	6.81	6.85	6.85	qfq	8,681,486	60,007,257	-1.30%
2024-07-09	6.82	6.96	6.59	6.94	6.94	qfq	12,267,531	83,147,126	1.61%
2024-07-08	7.30	7.33	6.81	6.83	6.83	qfq	15,061,290	105,197,064	-7.33%
2024-07-05	7.18	7.38	6.91	7.37	7.37	qfq	15,623,500	112,986,718	1.24%
2024-07-04	7.21	7.56	7.14	7.28	7.28	qfq	17,187,930	125,318,928	0.83%
2024-07-03	7.54	7.62	7.22	7.22	7.22	qfq	19,919,000	146,497,359	-5.87%
2024-07-02	7.34	7.88	7.34	7.67	7.67	qfq	28,688,058	220,679,296	3.93%
2024-07-01	7.16	7.53	7.13	7.38	7.38	qfq	17,343,760	127,880,342	1.51%
2024-06-28	7.40	7.50	7.26	7.27	7.27	qfq	20,312,550	149,720,024	-1.62%
2024-06-27	7.67	7.70	7.36	7.39	7.39	qfq	24,213,440	181,419,749	-5.01%
2024-06-26	7.50	7.94	7.38	7.78	7.78	qfq	33,073,063	253,176,000	-1.02%
2024-06-25	7.57	8.35	7.50	7.86	7.86	qfq	43,318,700	341,797,928	1.16%
2024-06-24	7.15	8.37	7.07	7.77	7.77	qfq	47,889,248	367,722,001	6.00%
2024-06-21	6.76	7.53	6.58	7.33	7.33	qfq	28,308,750	202,035,159	6.85%
2024-06-20	7.12	7.27	6.83	6.86	6.86	qfq	21,546,170	151,175,953	-5.38%
2024-06-19	6.85	7.82	6.79	7.25	7.25	qfq	32,375,160	238,968,727	7.25%
2024-06-18	6.53	6.78	6.53	6.76	6.76	qfq	7,091,180	47,473,586	3.05%
2024-06-17	6.57	6.63	6.51	6.56	6.56	qfq	7,181,500	47,162,645	-1.65%
2024-06-14	6.55	6.89	6.44	6.67	6.67	qfq	10,403,100	69,350,374	1.99%
2024-06-13	6.60	6.67	6.52	6.54	6.54	qfq	3,841,300	25,288,807	-0.91%
2024-06-12	6.44	6.62	6.42	6.60	6.60	qfq	5,138,400	33,749,287	2.33%
2024-06-11	6.25	6.49	6.13	6.45	6.45	qfq	7,127,540	45,253,409	3.20%
2024-06-07	6.23	6.38	6.12	6.25	6.25	qfq	6,526,595	40,718,646	1.79%
2024-06-06	6.60	6.65	6.08	6.14	6.14	qfq	11,407,300	71,386,843	-7.11%
2024-06-05	6.71	6.76	6.60	6.61	6.61	qfq	4,171,818	27,841,734	-1.05%
2024-06-04	6.82	6.82	6.58	6.68	6.68	qfq	6,277,900	41,780,600	-2.05%
2024-06-03	7.11	7.14	6.76	6.82	6.82	qfq	7,695,540	53,181,531	-4.35%
2024-05-31	6.85	7.18	6.85	7.13	7.13	qfq	6,704,130	47,355,940	3.63%
2024-05-30	6.91	6.96	6.81	6.88	6.88	qfq	3,294,350	22,711,711	-1.01%
2024-05-29	6.88	7.12	6.88	6.95	6.95	qfq	3,559,760	24,888,019	0.14%
2024-05-28	6.98	7.07	6.89	6.94	6.94	qfq	3,759,600	26,245,374	-1.00%
2024-05-27	6.97	7.06	6.85	7.01	7.01	qfq	4,731,935	32,812,284	0.29%
2024-05-24	7.12	7.21	6.98	6.99	6.99	qfq	4,614,000	32,644,061	-2.37%
2024-05-23	7.30	7.34	7.13	7.16	7.16	qfq	4,230,900	30,534,912	-2.72%
2024-05-22	7.30	7.37	7.20	7.36	7.36	qfq	4,498,300	32,877,232	1.24%
2024-05-21	7.26	7.34	7.22	7.27	7.27	qfq	4,077,560	29,600,544	-0.27%
2024-05-20	7.30	7.42	7.26	7.29	7.29	qfq	5,422,860	39,701,626	-0.41%
2024-05-17	7.13	7.35	7.12	7.32	7.32	qfq	6,695,470	48,698,039	1.81%
2024-05-16	7.09	7.33	7.09	7.19	7.19	qfq	6,333,570	45,672,016	1.55%
2024-05-15	7.16	7.23	7.07	7.08	7.08	qfq	5,474,280	39,102,775	-1.39%
2024-05-14	7.18	7.27	7.10	7.18	7.18	qfq	5,849,080	41,889,767	1.27%
2024-05-13	7.37	7.41	7.05	7.09	7.09	qfq	7,814,900	55,841,046	-4.45%
2024-05-10	7.60	7.70	7.39	7.42	7.42	qfq	5,970,800	44,818,337	-1.85%
2024-05-09	7.52	7.61	7.51	7.56	7.56	qfq	4,196,360	31,812,274	0.93%
2024-05-08	7.73	7.73	7.47	7.49	7.49	qfq	5,413,500	40,943,892	-2.85%
2024-05-07	7.62	7.75	7.58	7.71	7.71	qfq	5,945,490	45,634,399	0.65%
2024-05-06	7.72	7.81	7.59	7.66	7.66	qfq	7,531,300	57,805,973	0.13%
2024-04-30	7.76	7.79	7.51	7.65	7.65	qfq	8,288,100	63,450,749	-1.42%
2024-04-29	7.47	7.80	7.43	7.76	7.76	qfq	10,867,167	83,386,233	3.19%
2024-04-26	7.25	7.53	7.18	7.52	7.52	qfq	11,943,968	88,261,672	3.72%
2024-04-25	7.20	7.35	7.15	7.25	7.25	qfq	12,123,900	88,013,427	-3.85%
2024-04-24	7.27	7.90	7.27	7.54	7.54	qfq	14,529,502	109,823,791	4.72%
2024-04-23	7.04	7.50	7.00	7.20	7.20	qfq	10,839,500	78,044,210	2.86%
2024-04-22	6.99	7.10	6.76	7.00	7.00	qfq	5,188,100	36,168,193	-0.43%
2024-04-19	7.03	7.15	6.97	7.03	7.03	qfq	5,242,300	36,979,166	-0.57%
2024-04-18	7.21	7.23	6.96	7.07	7.07	qfq	6,711,300	47,662,737	-0.56%
2024-04-17	6.68	7.11	6.68	7.11	7.11	qfq	8,762,379	61,196,767	8.05%
2024-04-16	7.16	7.21	6.58	6.58	6.58	qfq	12,437,877	83,994,862	-8.99%
2024-04-15	7.50	7.65	7.07	7.23	7.23	qfq	10,515,187	76,836,137	-4.37%
2024-04-12	7.67	7.78	7.53	7.56	7.56	qfq	5,459,950	41,697,112	-1.18%
2024-04-11	7.52	7.75	7.50	7.65	7.65	qfq	5,521,050	42,391,553	0.53%
2024-04-10	7.84	7.84	7.52	7.61	7.61	qfq	7,598,100	58,096,143	-3.06%
2024-04-09	7.78	7.94	7.75	7.85	7.85	qfq	5,164,050	40,492,127	0.90%
2024-04-08	8.03	8.05	7.78	7.78	7.78	qfq	8,058,450	63,380,307	-3.35%
2024-04-03	8.32	8.35	8.00	8.05	8.05	qfq	8,983,580	72,681,182	-3.59%
2024-04-02	8.47	8.50	8.26	8.35	8.35	qfq	7,679,448	64,046,848	-1.53%
2024-04-01	8.37	8.49	8.31	8.48	8.48	qfq	7,405,969	62,271,204	2.42%
2024-03-29	8.32	8.35	8.06	8.28	8.28	qfq	7,564,800	62,020,632	-0.24%
2024-03-28	7.95	8.40	7.92	8.30	8.30	qfq	10,858,600	89,341,634	5.06%
2024-03-27	8.45	8.45	7.90	7.90	7.90	qfq	13,011,749	105,294,410	-6.40%
2024-03-26	8.55	8.70	8.31	8.44	8.44	qfq	14,557,749	123,703,070	-2.76%
2024-03-25	8.82	9.17	8.67	8.68	8.68	qfq	19,036,216	169,084,453	-2.25%
2024-03-22	8.78	8.99	8.58	8.88	8.88	qfq	14,633,970	128,750,453	0.34%
2024-03-21	8.86	9.05	8.70	8.85	8.85	qfq	10,665,640	94,249,287	-0.56%
2024-03-20	8.57	8.90	8.57	8.90	8.90	qfq	13,594,685	119,099,915	3.73%
2024-03-19	8.62	8.68	8.56	8.58	8.58	qfq	9,277,998	79,965,402	-0.58%
2024-03-18	8.46	8.64	8.44	8.63	8.63	qfq	9,375,859	80,203,925	2.13%
2024-03-15	8.39	8.45	8.24	8.45	8.45	qfq	6,250,499	52,184,088	0.96%
2024-03-14	8.50	8.56	8.22	8.37	8.37	qfq	8,785,199	73,708,880	-1.99%
2024-03-13	8.46	8.64	8.45	8.54	8.54	qfq	11,735,200	100,362,642	0.95%
2024-03-12	8.40	8.47	8.28	8.46	8.46	qfq	10,185,600	85,668,281	1.44%
2024-03-11	8.16	8.34	8.12	8.34	8.34	qfq	7,674,100	63,216,918	1.58%
2024-03-08	8.14	8.23	8.05	8.21	8.21	qfq	6,922,286	56,428,454	1.61%
2024-03-07	8.38	8.45	8.07	8.08	8.08	qfq	10,771,886	88,864,494	-3.00%
2024-03-06	8.32	8.48	8.21	8.33	8.33	qfq	11,003,160	91,709,370	-1.30%
2024-03-05	8.47	8.68	8.26	8.44	8.44	qfq	14,294,046	120,732,888	-0.35%
2024-03-04	8.53	8.64	8.25	8.47	8.47	qfq	13,527,266	113,894,732	-1.05%
2024-03-01	8.20	8.72	8.15	8.56	8.56	qfq	19,716,655	167,084,659	4.39%
2024-02-29	7.80	8.25	7.79	8.20	8.20	qfq	13,775,278	112,016,116	4.86%
2024-02-28	8.58	8.83	7.79	7.82	7.82	qfq	21,019,550	176,256,336	-8.32%
2024-02-27	8.25	8.55	8.05	8.53	8.53	qfq	11,980,330	100,015,628	4.02%
2024-02-26	8.25	8.36	8.00	8.20	8.20	qfq	13,567,580	111,067,972	-0.61%
2024-02-23	8.08	8.26	7.93	8.25	8.25	qfq	16,681,830	134,966,605	3.64%
2024-02-22	7.56	7.98	7.56	7.96	7.96	qfq	15,122,620	118,474,339	5.15%
2024-02-21	7.45	7.83	7.36	7.57	7.57	qfq	10,128,735	77,593,526	0.66%
2024-02-20	7.46	7.57	7.25	7.52	7.52	qfq	7,931,368	58,942,167	0.80%
2024-02-19	7.29	7.70	7.26	7.46	7.46	qfq	16,131,432	120,256,888	6.42%
2024-02-08	6.40	7.02	6.35	7.01	7.01	qfq	13,590,868	90,671,534	10.74%
2024-02-07	6.50	6.66	6.19	6.33	6.33	qfq	11,721,625	75,738,807	-1.86%
2024-02-06	6.05	6.68	5.78	6.45	6.45	qfq	13,656,660	84,789,454	4.03%
2024-02-05	7.07	7.12	5.96	6.20	6.20	qfq	16,964,690	108,012,461	-12.92%
2024-02-02	7.68	7.82	6.85	7.12	7.12	qfq	10,331,400	75,281,687	-6.44%
2024-02-01	7.62	7.83	7.43	7.61	7.61	qfq	6,531,200	49,876,151	-0.13%
2024-01-31	8.18	8.25	7.60	7.62	7.62	qfq	9,994,700	78,526,422	-6.85%
2024-01-30	8.34	8.54	8.15	8.18	8.18	qfq	5,017,500	41,772,791	-3.20%
2024-01-29	8.76	8.85	8.40	8.45	8.45	qfq	6,096,900	52,238,046	-3.43%
2024-01-26	8.70	8.98	8.68	8.75	8.75	qfq	7,408,220	65,545,924	0.46%
2024-01-25	8.50	8.75	8.40	8.71	8.71	qfq	6,423,300	55,394,524	2.71%
2024-01-24	8.24	8.58	8.01	8.48	8.48	qfq	7,643,420	63,290,925	3.29%
2024-01-23	8.24	8.33	8.13	8.21	8.21	qfq	5,754,096	47,317,135	-0.36%
2024-01-22	8.80	8.85	8.18	8.24	8.24	qfq	7,359,610	62,613,674	-6.36%
2024-01-19	8.99	9.06	8.80	8.80	8.80	qfq	4,757,694	42,322,175	-2.44%
2024-01-18	9.02	9.18	8.74	9.02	9.02	qfq	8,449,400	75,329,185	-1.10%
2024-01-17	9.35	9.41	9.12	9.12	9.12	qfq	3,598,360	33,337,830	-2.88%
2024-01-16	9.31	9.40	9.12	9.39	9.39	qfq	5,840,436	53,894,083	1.19%
2024-01-15	9.35	9.40	9.25	9.28	9.28	qfq	3,799,600	35,343,260	-0.85%
2024-01-12	9.51	9.58	9.36	9.36	9.36	qfq	4,660,160	44,005,015	-1.89%
2024-01-11	9.28	9.59	9.24	9.54	9.54	qfq	6,482,070	61,350,929	3.47%
2024-01-10	9.45	9.45	9.18	9.22	9.22	qfq	5,418,700	50,271,873	-2.43%
2024-01-09	9.53	9.65	9.36	9.45	9.45	qfq	5,268,800	50,061,559	-0.74%
2024-01-08	9.72	9.72	9.52	9.52	9.52	qfq	4,390,400	42,140,544	-1.86%
2024-01-05	9.92	9.94	9.65	9.70	9.70	qfq	6,462,500	63,294,157	-2.22%
2024-01-04	9.90	10.05	9.72	9.92	9.92	qfq	6,890,500	68,425,353	0.30%
2024-01-03	9.88	9.94	9.74	9.89	9.89	qfq	5,222,000	51,419,438	-0.10%
2024-01-02	9.98	10.07	9.88	9.90	9.90	qfq	5,661,100	56,305,552	-0.90%
2023-12-29	9.82	10.01	9.82	9.99	9.99	qfq	6,653,780	66,214,508	1.42%
2023-12-28	9.60	9.93	9.47	9.85	9.85	qfq	8,641,750	84,520,142	2.28%
2023-12-27	9.56	9.68	9.52	9.63	9.63	qfq	5,598,200	53,758,907	0.73%
2023-12-26	9.80	9.84	9.51	9.56	9.56	qfq	6,919,050	66,377,825	-2.45%
2023-12-25	9.90	10.13	9.73	9.80	9.80	qfq	7,378,200	72,741,048	-0.61%
2023-12-22	10.23	10.23	9.85	9.86	9.86	qfq	11,900,440	118,886,023	-3.62%
2023-12-21	10.14	10.29	9.99	10.23	10.23	qfq	8,509,300	86,174,084	0.29%
2023-12-20	10.57	10.66	10.17	10.20	10.20	qfq	9,615,000	99,537,649	-3.50%
2023-12-19	10.36	10.60	10.27	10.57	10.57	qfq	7,680,100	80,532,036	1.83%
2023-12-18	10.53	10.74	10.31	10.38	10.38	qfq	8,668,700	91,141,188	-1.98%
2023-12-15	10.63	10.73	10.47	10.59	10.59	qfq	8,194,650	86,766,891	-0.38%
2023-12-14	10.72	10.88	10.61	10.63	10.63	qfq	8,865,850	95,225,253	-0.47%
2023-12-13	10.88	10.88	10.65	10.68	10.68	qfq	8,398,080	90,221,190	-1.75%
2023-12-12	10.80	10.95	10.77	10.87	10.87	qfq	12,245,930	132,895,332	0.18%
2023-12-11	10.53	10.85	10.39	10.85	10.85	qfq	15,089,945	160,683,017	2.84%
2023-12-08	10.73	10.82	10.53	10.55	10.55	qfq	12,975,100	137,966,676	-1.68%
2023-12-07	10.49	10.82	10.43	10.73	10.73	qfq	16,551,700	176,661,734	2.29%
2023-12-06	10.30	10.57	10.17	10.49	10.49	qfq	11,087,700	115,257,916	1.55%
2023-12-05	10.76	10.84	10.31	10.33	10.33	qfq	14,304,200	150,008,543	-4.70%
2023-12-04	10.59	10.97	10.52	10.84	10.84	qfq	16,923,500	183,314,884	2.36%
2023-12-01	10.18	10.59	10.18	10.59	10.59	qfq	12,814,654	133,706,475	3.72%
2023-11-30	10.29	10.38	10.09	10.21	10.21	qfq	8,861,605	90,433,874	-1.16%
2023-11-29	10.44	10.50	10.25	10.33	10.33	qfq	8,670,520	89,902,220	-1.34%
2023-11-28	10.49	10.59	10.37	10.47	10.47	qfq	8,067,565	84,575,646	0.10%
2023-11-27	10.50	10.63	10.40	10.46	10.46	qfq	8,738,400	91,592,501	-0.29%
2023-11-24	10.80	10.81	10.36	10.49	10.49	qfq	14,338,800	150,777,162	-2.69%
2023-11-23	10.77	10.85	10.54	10.78	10.78	qfq	12,898,340	138,304,328	0.09%
2023-11-22	10.82	11.07	10.77	10.77	10.77	qfq	13,953,475	152,251,806	-1.19%
2023-11-21	11.12	11.21	10.88	10.90	10.90	qfq	19,247,300	212,604,067	-1.98%
2023-11-20	11.13	11.19	11.08	11.12	11.12	qfq	12,617,400	140,508,266	0.00%
2023-11-17	11.21	11.22	11.03	11.12	11.12	qfq	12,315,100	136,909,875	-0.45%
2023-11-16	11.16	11.29	11.12	11.17	11.17	qfq	13,273,700	148,790,322	-0.27%
2023-11-15	11.32	11.45	11.17	11.20	11.20	qfq	20,426,003	229,847,180	-1.06%
2023-11-14	11.00	11.38	11.00	11.32	11.32	qfq	25,680,781	288,743,108	2.35%
2023-11-13	10.86	11.10	10.82	11.06	11.06	qfq	19,614,860	215,921,934	2.69%
2023-11-10	10.81	10.84	10.71	10.77	10.77	qfq	11,558,800	124,575,063	-1.10%
2023-11-09	10.95	11.08	10.77	10.89	10.89	qfq	18,113,400	197,389,266	-0.55%
2023-11-08	10.85	11.12	10.80	10.95	10.95	qfq	25,611,000	281,248,685	0.46%
2023-11-07	10.74	10.90	10.68	10.90	10.90	qfq	19,868,500	214,287,519	0.83%
2023-11-06	10.59	10.83	10.56	10.81	10.81	qfq	19,918,100	213,453,423	2.76%
2023-11-03	10.47	10.60	10.44	10.52	10.52	qfq	15,550,000	163,594,639	0.10%
2023-11-02	10.46	10.68	10.46	10.51	10.51	qfq	17,557,076	185,715,928	0.57%
2023-11-01	10.71	10.72	10.42	10.45	10.45	qfq	20,313,224	214,020,823	-3.06%
2023-10-31	10.57	10.78	10.40	10.78	10.78	qfq	30,788,524	327,120,295	2.18%
2023-10-30	10.11	10.60	10.09	10.55	10.55	qfq	21,438,160	223,688,113	3.33%
2023-10-27	10.12	10.25	9.92	10.21	10.21	qfq	16,351,140	165,327,138	0.89%
2023-10-26	10.00	10.25	9.98	10.12	10.12	qfq	16,500,700	166,922,925	0.30%
2023-10-25	9.89	10.28	9.86	10.09	10.09	qfq	19,005,400	191,828,488	1.61%
2023-10-24	9.60	9.97	9.31	9.93	9.93	qfq	23,355,744	227,727,194	4.31%
2023-10-23	10.28	10.28	9.40	9.52	9.52	qfq	32,982,160	318,163,436	-8.46%
2023-10-20	10.73	10.96	10.38	10.40	10.40	qfq	27,285,400	287,237,219	-5.02%
2023-10-19	11.04	11.29	10.86	10.95	10.95	qfq	33,671,000	374,164,092	-1.79%
2023-10-18	11.04	11.32	11.00	11.15	11.15	qfq	46,222,700	515,335,078	-3.96%
2023-10-17	10.31	11.98	10.31	11.61	11.61	qfq	71,680,121	797,569,421	14.05%
2023-10-16	10.12	10.27	10.01	10.18	10.18	qfq	11,231,020	113,533,829	0.49%
2023-10-13	10.32	10.34	10.11	10.13	10.13	qfq	13,775,220	140,641,942	-2.60%
2023-10-12	10.55	10.60	10.35	10.40	10.40	qfq	10,145,700	105,694,306	-0.19%
2023-10-11	10.39	10.55	10.26	10.42	10.42	qfq	13,482,540	140,389,729	-0.19%
2023-10-10	10.18	10.50	10.16	10.44	10.44	qfq	17,624,381	182,747,604	2.86%
2023-10-09	10.20	10.21	10.04	10.15	10.15	qfq	8,875,700	89,827,324	-0.59%
2023-09-28	10.10	10.28	10.10	10.21	10.21	qfq	10,096,200	102,950,667	1.39%
2023-09-27	10.01	10.21	9.96	10.07	10.07	qfq	11,737,398	118,643,760	-0.59%
2023-09-26	9.98	10.22	9.95	10.13	10.13	qfq	12,800,500	129,586,215	1.00%
2023-09-25	10.29	10.32	9.97	10.03	10.03	qfq	13,486,340	136,035,152	-1.08%
2023-09-22	9.81	10.16	9.81	10.14	10.14	qfq	15,909,802	159,535,623	3.05%
2023-09-21	9.80	9.94	9.76	9.84	9.84	qfq	7,503,600	73,895,313	0.20%
2023-09-20	9.80	10.00	9.80	9.82	9.82	qfq	6,984,700	69,184,936	-0.30%
2023-09-19	9.91	10.07	9.82	9.85	9.85	qfq	10,392,340	103,318,914	-1.60%
2023-09-18	9.90	10.12	9.82	10.01	10.01	qfq	8,713,700	87,117,483	-0.10%
2023-09-15	10.13	10.19	9.98	10.02	10.02	qfq	9,677,300	97,529,048	-0.69%
2023-09-14	10.17	10.21	10.02	10.09	10.09	qfq	9,604,700	97,164,959	-0.79%
2023-09-13	10.38	10.42	10.02	10.17	10.17	qfq	16,456,020	167,374,459	-2.31%
2023-09-12	10.55	10.59	10.38	10.41	10.41	qfq	13,349,620	139,562,629	-1.89%
2023-09-11	10.60	10.73	10.40	10.61	10.61	qfq	15,432,900	163,040,040	-0.75%
2023-09-08	10.57	10.75	10.18	10.69	10.69	qfq	24,007,310	251,268,018	0.28%
2023-09-07	10.51	10.95	10.49	10.66	10.66	qfq	23,964,900	256,934,415	0.28%
2023-09-06	10.90	10.90	10.38	10.63	10.63	qfq	31,811,500	337,263,104	-3.63%
2023-09-05	11.28	11.28	11.00	11.03	11.03	qfq	24,657,201	273,315,254	-3.58%
2023-09-04	11.28	11.44	11.04	11.44	11.44	qfq	27,288,080	307,226,376	2.23%
2023-09-01	11.93	11.99	11.11	11.19	11.19	qfq	44,296,088	506,979,568	-6.05%
2023-08-31	12.16	12.19	11.80	11.91	11.91	qfq	45,262,501	540,305,511	-4.03%
2023-08-30	11.78	12.79	11.40	12.41	12.41	qfq	76,899,653	932,743,915	4.37%
2023-08-29	10.88	12.12	10.88	11.89	11.89	qfq	62,902,651	734,831,752	6.92%
2023-08-28	13.35	13.35	11.07	11.12	11.12	qfq	77,431,797	942,963,139	-5.12%
2023-08-25	11.03	12.07	10.88	11.72	11.72	qfq	64,346,294	752,766,149	3.81%
2023-08-24	11.76	11.87	10.96	11.29	11.29	qfq	52,996,897	604,605,575	-2.92%
2023-08-23	11.70	11.88	11.52	11.63	11.63	qfq	54,701,061	638,314,020	-3.33%
2023-08-22	10.99	12.03	10.98	12.03	12.03	qfq	72,857,065	837,249,414	11.18%
2023-08-21	10.72	11.06	10.72	10.82	10.82	qfq	20,735,305	226,078,064	0.09%
2023-08-18	11.14	11.36	10.78	10.81	10.81	qfq	33,209,100	365,846,181	-3.05%
2023-08-17	11.02	11.36	11.01	11.15	11.15	qfq	45,281,040	503,248,522	-2.02%
2023-08-16	10.80	11.70	10.64	11.38	11.38	qfq	58,370,739	656,335,878	4.69%
2023-08-15	10.95	11.14	10.68	10.87	10.87	qfq	25,355,700	275,953,384	-0.91%
2023-08-14	10.63	11.03	10.63	10.97	10.97	qfq	31,071,400	337,459,699	0.83%
2023-08-11	11.40	11.44	10.83	10.88	10.88	qfq	43,028,250	478,739,936	-4.98%
2023-08-10	11.62	11.86	11.10	11.45	11.45	qfq	58,848,348	672,003,218	-1.55%
2023-08-09	11.46	12.11	11.38	11.63	11.63	qfq	65,385,140	768,994,787	0.26%
2023-08-08	11.82	11.87	11.33	11.60	11.60	qfq	67,310,233	778,215,155	-3.81%
2023-08-07	11.18	12.30	10.84	12.06	12.06	qfq	109,259,678	1,269,594,178	8.16%
2023-08-04	9.77	11.49	9.77	11.15	11.15	qfq	90,207,418	973,448,393	15.54%
2023-08-03	9.45	9.67	9.40	9.65	9.65	qfq	10,578,300	101,222,054	1.79%
2023-08-02	9.46	9.54	9.36	9.48	9.48	qfq	8,289,080	78,385,050	-0.21%
2023-08-01	9.51	9.62	9.46	9.50	9.50	qfq	7,866,300	74,881,425	-0.84%
2023-07-31	9.54	9.69	9.50	9.58	9.58	qfq	12,929,620	124,165,772	0.42%
2023-07-28	9.13	9.61	9.11	9.54	9.54	qfq	16,357,680	154,074,670	4.15%
2023-07-27	9.26	9.39	9.13	9.16	9.16	qfq	8,176,200	75,557,873	-1.51%
2023-07-26	9.65	9.65	9.28	9.30	9.30	qfq	11,793,372	110,952,051	-3.63%
2023-07-25	9.50	9.66	9.42	9.65	9.65	qfq	11,054,873	105,772,175	2.77%
2023-07-24	9.30	9.49	9.23	9.39	9.39	qfq	6,862,400	64,383,282	0.75%
2023-07-21	9.42	9.52	9.30	9.32	9.32	qfq	9,072,700	85,068,730	-1.38%
2023-07-20	9.57	9.62	9.42	9.45	9.45	qfq	8,507,120	81,064,860	-1.05%
2023-07-19	9.56	9.69	9.48	9.55	9.55	qfq	8,428,300	80,734,964	-0.10%
2023-07-18	9.73	9.77	9.54	9.56	9.56	qfq	9,768,000	93,990,867	-1.85%