SECURITY DETAIL · RAW DATA

润欣科技300493.SZ

ASZSECNYSTOCK

最近收盘价12.012026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）23,543,916

成交额（元）297,436,921

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 5 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
2026-06-03	2026-06-11	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-10	2025-09-17	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-30	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-11	2024-09-20	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-24	2024-08-01	cash_dividend	0.035	—	—	—	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	13.02	13.28	12.01	12.01	12.01	qfq	23,543,916	297,436,921	-8.67%
2026-07-16	12.34	13.98	12.26	13.15	13.15	qfq	29,082,394	385,839,766	5.62%
2026-07-15	12.78	12.89	12.32	12.45	12.45	qfq	11,776,305	147,884,760	-2.12%
2026-07-14	13.00	13.15	12.24	12.72	12.72	qfq	16,904,129	213,687,053	-2.45%
2026-07-13	13.72	13.94	13.03	13.04	13.04	qfq	17,157,170	230,204,325	-5.58%
2026-07-10	13.77	14.50	13.70	13.81	13.81	qfq	19,182,422	270,557,173	0.15%
2026-07-09	13.54	13.83	13.10	13.79	13.79	qfq	17,343,291	232,751,235	0.95%
2026-07-08	13.57	14.54	13.57	13.66	13.66	qfq	17,988,037	250,107,658	1.34%
2026-07-07	14.00	14.01	13.40	13.48	13.48	qfq	12,324,200	168,584,756	-3.99%
2026-07-06	14.21	14.33	13.58	14.04	14.04	qfq	16,828,869	233,824,534	-0.92%
2026-07-03	14.30	14.40	14.01	14.17	14.17	qfq	13,705,947	194,813,042	-0.63%
2026-07-02	14.60	15.01	14.20	14.26	14.26	qfq	16,863,068	244,976,561	-3.78%
2026-07-01	15.03	15.38	14.73	14.82	14.82	qfq	19,640,512	295,893,040	-0.60%
2026-06-30	13.99	15.05	13.91	14.91	14.91	qfq	22,338,083	325,853,751	6.65%
2026-06-29	14.05	14.85	13.82	13.98	13.98	qfq	16,911,056	240,069,949	0.65%
2026-06-26	14.55	14.59	13.80	13.89	13.89	qfq	18,103,600	253,741,420	-5.38%
2026-06-25	14.43	14.75	14.03	14.68	14.68	qfq	19,307,927	278,581,110	1.59%
2026-06-24	14.37	14.52	13.95	14.45	14.45	qfq	13,224,156	188,439,007	0.21%
2026-06-23	14.25	14.83	14.12	14.42	14.42	qfq	13,999,100	203,270,878	0.28%
2026-06-22	14.68	14.70	13.88	14.38	14.38	qfq	15,590,623	221,814,151	-1.51%
2026-06-18	14.31	14.78	14.11	14.60	14.60	qfq	14,452,604	209,467,479	1.81%
2026-06-17	14.15	14.43	14.07	14.34	14.34	qfq	12,394,772	176,585,286	0.21%
2026-06-16	14.00	14.35	13.77	14.31	14.31	qfq	15,704,800	222,051,152	2.43%
2026-06-15	13.45	13.99	13.43	13.97	13.97	qfq	14,228,065	195,416,099	5.20%
2026-06-12	13.63	14.03	13.23	13.28	13.28	qfq	13,206,615	179,257,848	-0.30%
2026-06-11	13.50	13.69	13.20	13.32	13.32	qfq	12,204,765	162,883,323	-1.84%
2026-06-10	14.00	14.18	13.41	13.57	13.55	qfq	14,989,700	205,488,057	-4.37%
2026-06-09	14.26	14.32	13.92	14.19	14.17	qfq	13,139,211	185,598,468	0.35%
2026-06-08	14.50	14.78	13.92	14.14	14.12	qfq	18,068,581	259,489,709	-6.48%
2026-06-05	14.80	15.49	13.80	15.12	15.10	qfq	28,402,806	413,269,766	1.14%
2026-06-04	14.55	15.04	14.37	14.95	14.93	qfq	17,616,510	259,614,096	1.42%
2026-06-03	15.02	15.35	14.63	14.74	14.72	qfq	20,095,973	301,462,001	-1.86%
2026-06-02	15.27	15.47	14.88	15.02	15.00	qfq	18,805,728	284,628,637	-2.15%
2026-06-01	15.59	15.95	15.34	15.35	15.33	qfq	21,525,279	336,536,780	-1.98%
2026-05-29	17.85	17.85	15.54	15.66	15.64	qfq	44,187,469	732,391,623	-12.90%
2026-05-28	18.30	18.30	17.48	17.98	17.95	qfq	39,672,324	711,756,909	-3.02%
2026-05-27	18.02	18.62	17.82	18.54	18.51	qfq	51,666,763	946,865,349	2.04%
2026-05-26	17.60	18.19	17.33	18.17	18.14	qfq	47,681,119	854,517,594	2.19%
2026-05-25	16.99	17.80	16.99	17.78	17.75	qfq	34,803,129	608,641,251	4.65%
2026-05-22	16.66	17.00	16.40	16.99	16.96	qfq	17,199,311	287,253,603	2.97%
2026-05-21	17.15	17.49	16.45	16.50	16.48	qfq	25,707,358	439,444,445	-3.23%
2026-05-20	17.13	17.20	16.90	17.05	17.02	qfq	16,916,921	288,412,041	-1.33%
2026-05-19	16.72	17.30	16.61	17.28	17.25	qfq	23,071,431	393,810,940	2.37%
2026-05-18	16.36	17.10	16.28	16.88	16.86	qfq	20,071,673	337,584,263	3.05%
2026-05-15	16.72	16.91	16.24	16.38	16.36	qfq	15,792,696	261,828,271	-1.03%
2026-05-14	17.05	17.15	16.53	16.55	16.53	qfq	15,058,194	252,022,476	-2.24%
2026-05-13	16.58	16.98	16.45	16.93	16.91	qfq	16,393,839	275,125,946	1.14%
2026-05-12	17.08	17.12	16.66	16.74	16.72	qfq	17,575,208	296,471,146	-2.96%
2026-05-11	16.90	17.38	16.76	17.25	17.22	qfq	25,114,703	430,694,887	2.99%
2026-05-08	16.78	16.86	16.60	16.75	16.73	qfq	13,976,007	233,965,461	-0.77%
2026-05-07	16.70	16.90	16.48	16.88	16.86	qfq	16,563,325	276,839,152	1.81%
2026-05-06	16.45	16.94	16.39	16.58	16.56	qfq	20,304,044	339,164,817	2.41%
2026-04-30	15.91	16.23	15.87	16.19	16.17	qfq	11,800,489	190,049,802	1.57%
2026-04-29	15.65	16.05	15.61	15.94	15.92	qfq	9,979,797	159,002,297	1.01%
2026-04-28	16.20	16.29	15.65	15.78	15.76	qfq	12,243,381	194,708,581	-2.11%
2026-04-27	15.80	16.23	15.65	16.12	16.10	qfq	12,383,123	198,041,983	2.48%
2026-04-24	15.86	15.95	15.50	15.73	15.71	qfq	8,065,918	126,642,715	-0.88%
2026-04-23	16.20	16.29	15.75	15.87	15.85	qfq	10,690,400	170,254,280	-1.61%
2026-04-22	15.88	16.17	15.80	16.13	16.11	qfq	8,886,190	142,581,712	1.26%
2026-04-21	16.23	16.23	15.75	15.93	15.91	qfq	9,222,050	146,408,125	-1.85%
2026-04-20	16.09	16.36	16.06	16.23	16.21	qfq	9,515,256	154,633,904	1.12%
2026-04-17	15.90	16.13	15.81	16.05	16.03	qfq	8,410,700	134,554,582	0.31%
2026-04-16	15.76	16.07	15.73	16.00	15.98	qfq	9,755,800	155,798,111	1.72%
2026-04-15	16.06	16.15	15.67	15.73	15.71	qfq	8,469,750	134,763,383	-1.81%
2026-04-14	15.92	16.15	15.85	16.02	16.00	qfq	9,413,708	150,675,304	1.59%
2026-04-13	15.65	15.88	15.58	15.77	15.75	qfq	7,051,014	111,121,413	-0.13%
2026-04-10	15.77	16.07	15.76	15.79	15.77	qfq	10,111,525	161,046,606	1.28%
2026-04-09	15.67	15.74	15.53	15.59	15.57	qfq	9,751,285	152,393,659	-1.89%
2026-04-08	15.11	15.94	15.11	15.89	15.87	qfq	15,804,877	246,230,032	7.44%
2026-04-07	14.65	14.88	14.63	14.79	14.77	qfq	5,619,623	83,143,496	1.30%
2026-04-03	14.94	14.96	14.60	14.60	14.58	qfq	6,801,138	100,178,953	-1.68%
2026-04-02	15.31	15.37	14.78	14.85	14.83	qfq	10,126,207	151,885,731	-3.70%
2026-04-01	15.36	15.50	15.23	15.42	15.40	qfq	8,526,761	131,036,645	2.53%
2026-03-31	15.26	15.49	15.03	15.04	15.02	qfq	7,928,192	120,988,458	-1.83%
2026-03-30	15.13	15.34	14.90	15.32	15.30	qfq	8,503,692	128,801,801	-0.52%
2026-03-27	14.96	15.47	14.91	15.40	15.38	qfq	8,147,275	124,330,436	1.25%
2026-03-26	15.66	15.75	15.14	15.21	15.19	qfq	10,902,166	167,857,952	-3.18%
2026-03-25	15.50	15.80	15.46	15.71	15.69	qfq	11,457,546	179,698,212	1.75%
2026-03-24	15.28	15.45	14.96	15.44	15.42	qfq	14,492,860	220,073,679	2.93%
2026-03-23	15.50	15.86	14.87	15.00	14.98	qfq	22,917,601	352,629,997	-8.54%
2026-03-20	17.20	17.29	16.39	16.40	16.38	qfq	14,166,177	237,483,818	-4.09%
2026-03-19	17.30	17.36	17.00	17.10	17.07	qfq	11,235,298	192,960,174	-2.68%
2026-03-18	17.28	17.59	17.21	17.57	17.54	qfq	9,958,900	173,192,819	2.09%
2026-03-17	17.72	17.79	17.19	17.21	17.18	qfq	11,687,736	203,814,897	-2.82%
2026-03-16	17.35	17.73	17.23	17.71	17.68	qfq	10,069,110	176,118,666	1.72%
2026-03-13	17.61	17.75	17.40	17.41	17.38	qfq	9,830,979	172,552,842	-1.64%
2026-03-12	17.93	17.99	17.58	17.70	17.67	qfq	11,028,400	195,547,149	-1.34%
2026-03-11	18.24	18.24	17.88	17.94	17.91	qfq	12,064,014	217,510,591	-1.37%
2026-03-10	18.37	18.48	18.01	18.19	18.16	qfq	13,509,323	246,140,169	1.56%
2026-03-09	17.60	18.09	17.19	17.91	17.88	qfq	18,074,678	316,764,784	-0.44%
2026-03-06	17.87	18.08	17.78	17.99	17.96	qfq	10,241,350	184,103,009	0.33%
2026-03-05	18.04	18.18	17.86	17.93	17.90	qfq	15,591,866	281,248,907	1.99%
2026-03-04	17.50	17.96	17.41	17.58	17.55	qfq	16,886,553	298,547,408	-1.18%
2026-03-03	19.27	19.40	17.75	17.79	17.76	qfq	34,659,753	635,664,036	-7.34%
2026-03-02	19.85	20.03	19.18	19.20	19.17	qfq	30,764,039	597,501,369	-5.47%
2026-02-27	20.21	20.60	19.87	20.31	20.28	qfq	21,470,628	433,434,081	-0.25%
2026-02-26	19.98	20.63	19.84	20.36	20.33	qfq	25,155,336	509,538,590	2.16%
2026-02-25	19.92	20.32	19.83	19.93	19.90	qfq	19,215,432	384,257,468	0.10%
2026-02-24	21.03	21.19	19.72	19.91	19.88	qfq	32,739,522	657,551,603	-5.68%
2026-02-13	21.14	21.63	21.04	21.11	21.08	qfq	25,653,347	546,983,507	-0.85%
2026-02-12	21.17	21.45	20.83	21.29	21.26	qfq	29,266,627	618,366,720	0.52%
2026-02-11	20.30	21.63	20.26	21.18	21.15	qfq	47,169,989	995,873,756	2.77%
2026-02-10	19.85	21.00	19.72	20.61	20.58	qfq	35,388,826	723,768,556	3.99%
2026-02-09	19.43	19.87	19.36	19.82	19.79	qfq	17,465,363	342,685,120	3.61%
2026-02-06	19.08	19.46	18.87	19.13	19.10	qfq	12,815,719	246,654,640	-0.31%
2026-02-05	19.11	19.33	19.06	19.19	19.16	qfq	11,930,497	228,723,958	-0.67%
2026-02-04	19.44	19.44	19.06	19.32	19.29	qfq	15,061,549	289,678,315	-1.28%
2026-02-03	19.35	19.57	19.12	19.57	19.54	qfq	16,376,000	317,747,012	2.35%
2026-02-02	19.51	19.78	19.09	19.12	19.09	qfq	19,156,691	372,441,631	-2.00%
2026-01-30	19.77	19.98	19.26	19.51	19.48	qfq	17,912,500	349,837,337	-1.86%
2026-01-29	20.10	20.57	19.69	19.88	19.85	qfq	22,980,950	462,779,279	-1.63%
2026-01-28	20.40	20.82	20.13	20.21	20.18	qfq	21,736,388	444,426,902	-0.83%
2026-01-27	20.01	20.49	19.48	20.38	20.35	qfq	22,191,043	444,331,776	1.44%
2026-01-26	20.91	21.05	19.80	20.09	20.06	qfq	28,800,854	583,530,690	-3.88%
2026-01-23	20.70	20.95	20.56	20.90	20.87	qfq	19,711,338	410,148,562	0.92%
2026-01-22	21.06	21.25	20.59	20.71	20.68	qfq	19,080,751	396,745,862	-0.34%
2026-01-21	20.50	21.26	20.46	20.78	20.75	qfq	20,734,936	433,499,579	0.19%
2026-01-20	21.10	21.17	20.46	20.74	20.71	qfq	22,979,311	477,271,758	-1.33%
2026-01-19	21.25	21.35	20.87	21.02	20.99	qfq	20,863,972	439,953,431	-1.59%
2026-01-16	21.80	21.96	20.98	21.36	21.33	qfq	27,343,882	583,783,205	-1.66%
2026-01-15	22.00	22.43	21.34	21.72	21.69	qfq	30,756,592	667,988,672	-2.43%
2026-01-14	21.71	22.98	21.71	22.26	22.23	qfq	53,545,293	1,200,046,796	1.60%
2026-01-13	23.40	23.40	21.73	21.91	21.88	qfq	66,999,624	1,503,791,993	-7.16%
2026-01-12	22.30	23.89	21.93	23.60	23.57	qfq	79,383,983	1,829,198,590	7.47%
2026-01-09	20.80	21.96	20.80	21.96	21.93	qfq	48,146,920	1,038,883,636	4.82%
2026-01-08	20.70	21.28	20.60	20.95	20.92	qfq	33,962,822	714,404,152	0.72%
2026-01-07	20.58	21.21	20.58	20.80	20.77	qfq	33,934,592	710,114,242	-0.62%
2026-01-06	20.92	21.20	20.51	20.93	20.90	qfq	38,866,140	810,637,416	-0.62%
2026-01-05	20.50	21.45	20.37	21.06	21.03	qfq	55,357,936	1,148,739,607	4.83%
2025-12-31	19.95	20.64	19.21	20.09	20.06	qfq	43,987,744	881,164,612	2.92%
2025-12-30	19.35	19.84	19.13	19.52	19.49	qfq	31,102,572	609,466,514	2.04%
2025-12-29	18.77	19.36	18.65	19.13	19.10	qfq	23,192,126	440,637,236	1.81%
2025-12-26	19.00	19.05	18.72	18.79	18.76	qfq	14,203,579	268,243,068	-1.36%
2025-12-25	19.10	19.15	18.88	19.05	19.02	qfq	13,625,563	258,808,449	0.26%
2025-12-24	19.00	19.04	18.84	19.00	18.97	qfq	16,099,261	304,967,429	-0.26%
2025-12-23	18.88	19.15	18.76	19.05	19.02	qfq	16,112,430	305,608,978	0.79%
2025-12-22	18.90	19.09	18.87	18.90	18.87	qfq	16,101,380	305,143,013	-0.47%
2025-12-19	19.00	19.20	18.88	18.99	18.96	qfq	26,562,775	505,153,005	-2.37%
2025-12-18	18.71	20.88	18.56	19.45	19.42	qfq	41,407,813	812,267,803	2.86%
2025-12-17	18.17	19.13	17.87	18.91	18.88	qfq	22,776,437	419,613,240	3.62%
2025-12-16	18.76	18.78	18.10	18.25	18.22	qfq	14,300,450	262,254,696	-2.72%
2025-12-15	19.23	19.25	18.74	18.76	18.73	qfq	14,555,035	275,651,417	-3.30%
2025-12-12	19.18	19.55	18.95	19.40	19.37	qfq	14,344,861	277,235,307	1.31%
2025-12-11	19.55	19.75	19.14	19.15	19.12	qfq	14,516,917	281,368,585	-2.30%
2025-12-10	19.55	19.68	19.32	19.60	19.57	qfq	14,113,275	275,026,466	-0.31%
2025-12-09	19.99	20.08	19.62	19.66	19.63	qfq	19,489,122	385,921,213	-2.14%
2025-12-08	19.96	20.25	19.80	20.09	20.06	qfq	27,179,998	544,238,212	0.35%
2025-12-05	20.70	20.79	19.50	20.02	19.99	qfq	41,947,896	834,645,091	-4.89%
2025-12-04	20.73	21.14	19.89	21.05	21.02	qfq	40,986,800	842,992,994	1.54%
2025-12-03	21.94	21.94	20.66	20.73	20.70	qfq	43,671,823	922,698,985	-6.16%
2025-12-02	21.76	22.25	21.41	22.09	22.06	qfq	52,455,071	1,145,598,759	0.55%
2025-12-01	20.93	22.50	20.90	21.97	21.94	qfq	71,350,125	1,554,153,312	6.96%
2025-11-28	20.76	20.88	20.29	20.54	20.51	qfq	25,711,348	526,966,291	-0.58%
2025-11-27	20.14	20.89	20.14	20.66	20.63	qfq	41,484,070	854,917,616	2.79%
2025-11-26	19.40	20.78	19.24	20.10	20.07	qfq	38,512,353	779,711,107	3.24%
2025-11-25	18.90	19.77	18.81	19.47	19.44	qfq	19,836,540	384,447,431	3.67%
2025-11-24	18.69	19.10	18.19	18.78	18.75	qfq	13,433,697	249,193,202	1.29%
2025-11-21	19.29	19.47	18.40	18.54	18.51	qfq	15,378,632	291,186,419	-4.92%
2025-11-20	19.40	19.65	19.13	19.50	19.47	qfq	12,732,332	247,226,518	1.25%
2025-11-19	19.67	19.76	19.18	19.26	19.23	qfq	12,047,369	233,912,970	-2.68%
2025-11-18	19.38	20.02	19.20	19.79	19.76	qfq	18,886,886	372,123,376	1.38%
2025-11-17	19.30	19.55	19.06	19.52	19.49	qfq	13,951,339	268,930,747	0.51%
2025-11-14	19.25	19.95	19.19	19.42	19.39	qfq	22,994,179	451,277,307	1.15%
2025-11-13	19.20	19.34	19.08	19.20	19.17	qfq	9,871,268	189,547,124	0.00%
2025-11-12	19.52	19.52	19.14	19.20	19.17	qfq	10,651,576	205,083,465	-1.59%
2025-11-11	19.80	19.95	19.50	19.51	19.48	qfq	11,718,017	230,752,138	-1.46%
2025-11-10	19.77	19.87	19.58	19.80	19.77	qfq	10,230,586	201,607,801	0.66%
2025-11-07	19.85	19.86	19.67	19.67	19.64	qfq	10,739,764	211,943,793	-1.55%
2025-11-06	20.00	20.13	19.82	19.98	19.95	qfq	9,695,189	193,399,758	0.20%
2025-11-05	19.75	20.11	19.69	19.94	19.91	qfq	10,704,584	213,314,509	-0.65%
2025-11-04	20.45	20.45	19.92	20.07	20.04	qfq	14,966,440	301,139,374	-2.38%
2025-11-03	20.63	20.65	20.05	20.56	20.53	qfq	15,643,053	318,134,631	1.03%
2025-10-31	20.44	20.65	20.27	20.35	20.32	qfq	18,750,309	383,704,436	1.04%
2025-10-30	20.54	20.54	20.13	20.14	20.11	qfq	14,892,442	302,482,204	-2.00%
2025-10-29	20.50	20.59	20.32	20.55	20.52	qfq	14,398,867	294,590,486	-0.39%
2025-10-28	20.85	21.16	20.47	20.63	20.60	qfq	20,192,747	419,504,561	0.73%
2025-10-27	20.55	20.68	20.28	20.48	20.45	qfq	16,584,692	339,862,073	0.59%
2025-10-24	20.05	20.44	20.00	20.36	20.33	qfq	18,839,192	382,102,951	1.90%
2025-10-23	19.86	19.98	19.42	19.98	19.95	qfq	13,542,638	265,870,208	0.25%
2025-10-22	20.07	20.10	19.83	19.93	19.90	qfq	10,912,641	217,798,619	-1.09%
2025-10-21	19.89	20.19	19.71	20.15	20.12	qfq	15,250,148	305,473,455	1.41%
2025-10-20	19.85	20.13	19.62	19.87	19.84	qfq	14,104,350	280,378,914	1.85%
2025-10-17	20.28	20.43	19.50	19.51	19.48	qfq	19,720,325	391,852,848	-4.03%
2025-10-16	20.77	20.77	20.27	20.33	20.30	qfq	18,524,946	379,062,708	-2.40%
2025-10-15	20.89	21.00	20.39	20.83	20.80	qfq	23,344,479	482,257,211	-0.24%
2025-10-14	21.80	22.06	20.85	20.88	20.85	qfq	31,227,164	670,643,801	-3.65%
2025-10-13	20.88	21.77	20.43	21.67	21.64	qfq	25,789,695	549,525,546	-2.30%
2025-10-10	23.17	23.30	22.11	22.18	22.15	qfq	36,648,614	827,584,369	-6.14%
2025-10-09	23.43	24.09	22.92	23.63	23.60	qfq	50,106,837	1,179,638,657	0.38%
2025-09-30	22.59	23.90	22.45	23.54	23.51	qfq	49,344,003	1,136,602,468	5.04%
2025-09-29	22.91	23.50	22.33	22.41	22.38	qfq	37,945,456	862,191,598	0.58%
2025-09-26	22.80	23.16	22.25	22.28	22.25	qfq	33,490,013	760,512,157	-3.09%
2025-09-25	23.55	23.90	22.90	22.99	22.96	qfq	42,001,089	980,056,818	-1.75%
2025-09-24	23.97	23.99	23.10	23.40	23.37	qfq	47,960,482	1,123,088,393	-2.38%
2025-09-23	24.41	24.70	22.85	23.97	23.93	qfq	85,140,149	2,016,733,226	-1.76%
2025-09-22	23.20	25.68	23.20	24.40	24.36	qfq	108,246,018	2,656,112,272	13.97%
2025-09-19	21.65	22.09	21.29	21.41	21.38	qfq	20,728,070	449,057,904	-1.29%
2025-09-18	21.84	22.66	21.32	21.69	21.66	qfq	35,738,859	791,328,236	-0.69%
2025-09-17	21.77	22.08	21.65	21.84	21.81	qfq	18,105,937	396,344,092	-0.27%
2025-09-16	21.50	21.90	21.42	21.90	21.85	qfq	18,170,531	394,149,505	1.62%
2025-09-15	22.40	22.45	21.51	21.55	21.50	qfq	20,800,317	452,007,284	-1.73%
2025-09-12	21.70	22.23	21.49	21.93	21.88	qfq	27,659,594	607,614,376	1.53%
2025-09-11	20.75	21.61	20.52	21.60	21.55	qfq	26,216,551	557,030,345	3.70%
2025-09-10	20.75	21.03	20.66	20.83	20.79	qfq	15,473,223	322,761,544	0.82%
2025-09-09	21.00	21.25	20.57	20.66	20.62	qfq	21,900,603	456,932,204	-3.28%
2025-09-08	21.40	21.65	21.02	21.36	21.31	qfq	23,581,125	502,457,092	-0.23%
2025-09-05	21.10	21.47	20.82	21.41	21.36	qfq	23,485,858	496,890,936	2.00%
2025-09-04	21.92	22.22	20.52	20.99	20.94	qfq	30,317,833	649,627,940	-3.80%
2025-09-03	22.61	22.75	21.71	21.82	21.77	qfq	27,184,010	604,306,734	-3.54%
2025-09-02	23.53	23.60	22.20	22.62	22.57	qfq	41,792,435	952,253,142	-5.04%
2025-09-01	24.32	24.98	23.45	23.82	23.77	qfq	38,355,896	919,178,275	-0.79%
2025-08-29	25.30	25.30	23.90	24.01	23.96	qfq	51,018,092	1,238,465,700	-4.91%
2025-08-28	24.65	25.53	24.10	25.25	25.20	qfq	68,512,230	1,710,517,548	0.92%
2025-08-27	24.59	26.50	24.27	25.02	24.97	qfq	86,582,082	2,203,435,624	3.30%
2025-08-26	23.75	24.84	23.66	24.22	24.17	qfq	58,800,101	1,432,416,289	-1.02%
2025-08-25	23.50	26.15	23.28	24.47	24.42	qfq	82,703,069	2,015,284,073	6.53%
2025-08-22	22.77	23.29	22.61	22.97	22.92	qfq	43,993,743	1,009,092,062	1.55%
2025-08-21	23.46	23.49	22.38	22.62	22.57	qfq	51,781,180	1,182,920,480	-3.54%
2025-08-20	22.10	23.45	21.81	23.45	23.40	qfq	70,202,110	1,594,992,370	6.16%
2025-08-19	21.90	22.38	21.78	22.09	22.04	qfq	40,161,866	889,086,545	0.91%
2025-08-18	21.80	22.37	21.60	21.89	21.84	qfq	46,065,041	1,011,350,356	1.77%
2025-08-15	20.90	21.58	20.90	21.51	21.46	qfq	36,417,831	777,873,136	2.67%
2025-08-14	21.22	21.48	20.80	20.95	20.90	qfq	35,985,581	761,349,216	-1.13%
2025-08-13	20.90	21.30	20.75	21.19	21.14	qfq	34,546,890	726,774,421	1.29%
2025-08-12	20.81	21.00	20.64	20.92	20.87	qfq	24,607,067	512,816,048	0.77%
2025-08-11	20.28	20.88	20.20	20.76	20.72	qfq	26,302,644	543,412,294	3.03%
2025-08-08	20.71	20.79	20.15	20.15	20.11	qfq	21,598,507	439,349,507	-3.13%
2025-08-07	20.70	20.99	20.54	20.80	20.76	qfq	27,794,986	578,191,086	0.53%
2025-08-06	20.34	20.74	20.14	20.69	20.65	qfq	20,889,043	429,279,228	1.72%
2025-08-05	20.25	20.36	20.12	20.34	20.30	qfq	13,039,411	264,229,480	0.25%
2025-08-04	19.81	20.29	19.69	20.29	20.25	qfq	14,147,864	282,614,960	1.70%
2025-08-01	20.15	20.53	19.75	19.95	19.91	qfq	19,317,008	387,324,247	-1.09%
2025-07-31	20.36	20.68	20.11	20.17	20.13	qfq	19,667,074	402,094,634	-1.51%
2025-07-30	20.90	20.90	20.31	20.48	20.44	qfq	22,516,812	462,845,603	-2.43%
2025-07-29	20.69	21.35	20.31	20.99	20.94	qfq	31,182,906	647,666,270	1.16%
2025-07-28	20.80	20.89	20.56	20.75	20.71	qfq	16,428,225	339,711,822	-0.34%
2025-07-25	20.51	20.88	20.35	20.82	20.78	qfq	24,764,377	510,804,331	1.41%
2025-07-24	20.30	20.57	20.25	20.53	20.49	qfq	15,056,225	307,705,367	0.93%
2025-07-23	20.40	20.61	20.11	20.34	20.30	qfq	19,202,275	391,227,767	0.10%
2025-07-22	20.65	20.66	20.22	20.32	20.28	qfq	19,940,475	406,495,546	-1.84%
2025-07-21	20.46	20.72	20.30	20.70	20.66	qfq	17,498,707	360,722,842	1.17%
2025-07-18	20.50	20.77	20.30	20.46	20.42	qfq	18,072,850	369,975,852	-0.44%
2025-07-17	20.29	20.63	20.06	20.55	20.51	qfq	21,324,200	435,700,326	1.78%
2025-07-16	20.16	20.65	20.10	20.19	20.15	qfq	20,605,013	419,493,925	-0.25%
2025-07-15	20.14	20.29	19.73	20.24	20.20	qfq	21,574,295	433,392,398	1.10%
2025-07-14	20.24	20.27	19.95	20.02	19.98	qfq	14,968,600	300,163,841	-1.62%
2025-07-11	20.07	20.40	19.82	20.35	20.31	qfq	17,329,400	349,936,700	1.70%
2025-07-10	20.02	20.17	19.90	20.01	19.97	qfq	14,060,286	281,322,878	-0.30%
2025-07-09	20.32	20.52	20.03	20.07	20.03	qfq	19,301,526	391,399,587	-1.91%
2025-07-08	20.29	20.58	20.17	20.46	20.42	qfq	15,033,800	307,018,659	1.19%
2025-07-07	20.22	20.45	20.12	20.22	20.18	qfq	12,824,900	259,529,059	-0.74%
2025-07-04	20.83	20.83	20.32	20.37	20.33	qfq	20,495,900	420,645,972	-2.16%
2025-07-03	20.68	20.93	20.58	20.82	20.78	qfq	16,282,100	338,566,250	0.24%
2025-07-02	21.03	21.20	20.50	20.77	20.73	qfq	30,485,300	631,812,736	-2.44%
2025-07-01	21.70	21.88	21.05	21.29	21.24	qfq	40,529,341	870,600,474	0.09%
2025-06-30	21.07	21.52	21.07	21.27	21.22	qfq	30,804,864	655,534,229	0.61%
2025-06-27	21.24	21.58	20.74	21.14	21.07	qfq	41,203,750	874,831,831	1.20%
2025-06-26	21.35	21.35	20.88	20.89	20.83	qfq	32,686,225	688,514,004	-1.97%
2025-06-25	20.60	21.31	20.59	21.31	21.24	qfq	44,313,563	929,344,218	3.75%
2025-06-24	19.96	20.57	19.96	20.54	20.48	qfq	25,812,621	526,765,405	2.96%
2025-06-23	19.38	20.08	19.34	19.95	19.89	qfq	20,976,000	416,280,241	1.37%
2025-06-20	20.38	20.48	19.68	19.68	19.62	qfq	23,667,792	471,460,971	-2.96%
2025-06-19	21.00	21.20	20.24	20.28	20.22	qfq	32,222,711	665,501,303	-3.84%
2025-06-18	20.90	21.24	20.62	21.09	21.02	qfq	35,947,692	751,875,299	-0.47%
2025-06-17	20.58	21.46	20.45	21.19	21.12	qfq	58,682,985	1,235,507,809	3.72%
2025-06-16	20.10	20.58	20.05	20.43	20.37	qfq	24,820,463	506,488,075	0.54%
2025-06-13	20.81	21.17	20.21	20.32	20.26	qfq	46,668,077	958,042,478	-4.24%
2025-06-12	21.35	21.89	21.06	21.22	21.15	qfq	51,858,249	1,107,534,489	-0.05%
2025-06-11	21.74	21.79	21.00	21.23	21.16	qfq	60,140,411	1,283,347,642	-2.17%
2025-06-10	22.85	23.00	21.20	21.70	21.63	qfq	116,508,055	2,548,804,157	-6.95%
2025-06-09	21.91	24.19	20.68	23.32	23.25	qfq	148,417,963	3,419,471,279	15.67%
2025-06-06	19.75	20.55	19.52	20.16	20.10	qfq	43,837,425	880,659,292	2.34%
2025-06-05	19.28	19.90	19.06	19.70	19.64	qfq	26,503,714	516,776,921	2.13%
2025-06-04	19.40	19.55	19.21	19.29	19.23	qfq	18,816,700	364,075,193	-0.52%
2025-06-03	19.40	19.83	19.30	19.39	19.33	qfq	21,590,575	422,735,403	-0.31%
2025-05-30	20.33	20.33	19.40	19.45	19.39	qfq	29,136,305	573,729,961	-5.08%
2025-05-29	20.27	20.93	20.00	20.49	20.43	qfq	32,826,445	673,325,447	1.14%
2025-05-28	20.57	20.98	20.15	20.26	20.20	qfq	30,730,067	628,707,316	-1.51%
2025-05-27	20.12	21.03	20.12	20.57	20.51	qfq	59,602,992	1,232,405,742	-0.77%
2025-05-26	18.46	21.50	18.43	20.73	20.67	qfq	77,864,458	1,562,141,547	13.16%
2025-05-23	19.20	19.22	18.30	18.32	18.26	qfq	33,440,900	620,763,812	-5.52%
2025-05-22	18.80	19.72	18.62	19.39	19.33	qfq	39,130,291	755,713,447	3.03%
2025-05-21	19.12	19.12	18.64	18.82	18.76	qfq	15,088,675	283,683,815	-1.67%
2025-05-20	19.06	19.30	18.79	19.14	19.08	qfq	13,554,238	258,119,331	0.42%
2025-05-19	19.15	19.32	18.81	19.06	19.00	qfq	13,189,225	250,892,877	-0.99%
2025-05-16	19.29	19.58	19.00	19.25	19.19	qfq	15,715,700	303,666,004	0.73%
2025-05-15	19.93	19.93	19.09	19.11	19.05	qfq	20,493,675	395,442,522	-4.02%
2025-05-14	19.72	20.20	19.54	19.91	19.85	qfq	22,621,800	449,422,726	0.91%
2025-05-13	20.09	20.48	19.68	19.73	19.67	qfq	26,577,700	532,391,021	-0.40%
2025-05-12	19.50	19.84	18.92	19.81	19.75	qfq	40,431,625	786,923,027	-2.61%
2025-05-09	20.84	20.90	20.23	20.34	20.28	qfq	18,936,200	387,206,935	-3.28%
2025-05-08	20.60	21.08	20.58	21.03	20.96	qfq	22,097,000	461,931,680	1.25%
2025-05-07	21.04	21.44	20.43	20.77	20.71	qfq	31,247,642	652,602,423	-1.14%
2025-05-06	20.17	21.10	20.10	21.01	20.94	qfq	33,274,724	686,430,753	5.26%
2025-04-30	19.70	20.16	19.60	19.96	19.90	qfq	30,611,990	610,732,217	3.74%
2025-04-29	19.11	19.38	18.77	19.24	19.18	qfq	16,508,400	316,674,982	1.21%
2025-04-28	18.99	19.32	18.91	19.01	18.95	qfq	13,387,000	255,407,548	0.16%
2025-04-25	19.17	19.44	18.93	18.98	18.92	qfq	16,833,400	322,643,511	-0.47%
2025-04-24	19.75	19.75	18.93	19.07	19.01	qfq	18,845,705	362,312,697	-3.05%
2025-04-23	19.36	19.97	19.36	19.67	19.61	qfq	22,804,798	447,406,600	2.61%
2025-04-22	19.56	19.59	19.14	19.17	19.11	qfq	16,669,518	321,466,881	-2.34%
2025-04-21	19.15	19.68	19.06	19.63	19.57	qfq	16,780,400	325,367,645	2.51%
2025-04-18	19.28	19.43	19.01	19.15	19.09	qfq	14,277,200	274,003,178	-0.62%
2025-04-17	19.26	19.78	19.17	19.27	19.21	qfq	19,485,038	380,322,661	-1.33%
2025-04-16	19.90	19.98	19.00	19.53	19.47	qfq	23,537,600	458,476,603	-1.81%
2025-04-15	20.20	20.30	19.65	19.89	19.83	qfq	24,007,200	477,930,647	-1.58%
2025-04-14	20.29	20.60	19.91	20.21	20.15	qfq	38,761,070	784,764,029	4.34%
2025-04-11	18.65	19.85	18.44	19.37	19.31	qfq	37,549,745	725,516,934	3.03%
2025-04-10	18.75	19.63	18.64	18.80	18.74	qfq	38,881,500	742,857,117	4.44%
2025-04-09	16.84	18.25	15.30	18.00	17.94	qfq	42,841,125	733,730,945	3.33%
2025-04-08	17.27	18.14	16.67	17.42	17.37	qfq	39,790,071	690,061,093	0.87%
2025-04-07	19.50	19.93	17.27	17.27	17.22	qfq	34,588,107	624,905,882	-20.01%
2025-04-03	22.01	22.40	21.33	21.59	21.52	qfq	22,240,475	485,710,845	-3.66%
2025-04-02	22.89	22.97	22.30	22.41	22.34	qfq	18,829,030	424,576,102	0.13%
2025-04-01	22.66	23.41	22.25	22.38	22.31	qfq	27,502,525	625,191,527	-1.28%
2025-03-31	21.31	22.95	21.00	22.67	22.60	qfq	35,224,868	772,969,435	5.20%
2025-03-28	22.05	22.49	21.55	21.55	21.48	qfq	19,504,139	428,378,788	-2.62%
2025-03-27	22.00	22.54	21.80	22.13	22.06	qfq	19,431,186	431,983,548	-0.14%
2025-03-26	22.05	22.66	22.05	22.16	22.09	qfq	19,107,100	426,269,687	0.05%
2025-03-25	23.56	23.75	22.05	22.15	22.08	qfq	36,800,677	834,767,285	-6.89%
2025-03-24	24.90	25.20	22.89	23.79	23.72	qfq	39,370,077	938,822,360	-3.25%
2025-03-21	25.58	25.58	24.29	24.59	24.51	qfq	45,356,427	1,123,282,783	-5.06%
2025-03-20	26.30	27.30	25.75	25.90	25.82	qfq	65,841,749	1,748,003,754	-2.26%
2025-03-19	25.55	26.86	25.51	26.50	26.42	qfq	70,427,440	1,854,749,188	4.29%
2025-03-18	25.01	25.90	24.77	25.41	25.33	qfq	38,812,900	988,404,726	1.32%
2025-03-17	25.00	25.30	24.41	25.08	25.00	qfq	27,463,213	683,671,803	1.37%
2025-03-14	23.90	24.86	23.90	24.74	24.66	qfq	25,412,025	624,696,174	2.15%
2025-03-13	25.50	25.61	23.90	24.22	24.14	qfq	36,372,275	890,815,162	-4.72%
2025-03-12	25.13	26.50	24.98	25.42	25.34	qfq	47,633,050	1,229,643,725	2.01%
2025-03-11	24.51	25.29	24.41	24.92	24.84	qfq	23,794,700	592,817,526	-0.36%
2025-03-10	24.60	25.10	24.34	25.01	24.93	qfq	23,867,900	590,366,614	1.05%
2025-03-07	25.35	25.50	24.61	24.75	24.67	qfq	39,520,275	990,560,415	-3.40%
2025-03-06	25.04	26.43	24.90	25.62	25.54	qfq	58,550,246	1,502,567,586	3.77%
2025-03-05	24.50	25.18	24.00	24.69	24.61	qfq	34,060,175	836,271,832	0.12%
2025-03-04	23.71	24.98	23.56	24.66	24.58	qfq	34,741,232	848,459,662	2.15%
2025-03-03	25.32	25.59	23.57	24.14	24.07	qfq	54,339,632	1,322,920,361	-5.70%
2025-02-28	28.18	28.19	25.46	25.60	25.52	qfq	77,943,517	2,079,130,299	-11.02%
2025-02-27	27.70	29.57	26.88	28.77	28.68	qfq	110,097,951	3,125,472,268	3.90%
2025-02-26	27.45	28.60	26.64	27.69	27.60	qfq	93,161,548	2,587,894,155	1.39%
2025-02-25	25.55	28.20	25.39	27.31	27.23	qfq	96,841,105	2,620,061,454	4.08%
2025-02-24	27.30	27.30	25.82	26.24	26.16	qfq	65,434,529	1,717,703,471	-3.88%
2025-02-21	26.72	27.40	26.26	27.30	27.22	qfq	82,288,976	2,206,569,389	-0.18%
2025-02-20	26.80	27.96	26.68	27.35	27.27	qfq	97,852,185	2,677,981,947	5.23%
2025-02-19	25.55	26.10	25.47	25.99	25.91	qfq	52,620,653	1,357,363,854	2.32%
2025-02-18	27.16	27.50	25.00	25.40	25.32	qfq	69,250,560	1,808,098,224	-7.64%
2025-02-17	26.60	27.58	26.56	27.50	27.41	qfq	54,175,140	1,472,598,444	2.19%
2025-02-14	27.27	27.40	26.30	26.91	26.83	qfq	68,988,115	1,844,369,270	-2.99%
2025-02-13	29.26	29.29	27.60	27.74	27.65	qfq	93,351,503	2,644,446,957	-7.53%
2025-02-12	27.90	30.84	27.70	30.00	29.91	qfq	116,704,564	3,401,014,035	4.24%
2025-02-11	28.65	30.50	28.42	28.78	28.69	qfq	115,477,115	3,379,559,141	0.45%
2025-02-10	27.52	29.00	27.25	28.65	28.56	qfq	98,599,790	2,767,817,642	2.07%
2025-02-07	28.72	29.78	27.20	28.07	27.98	qfq	121,474,104	3,473,147,047	-2.50%
2025-02-06	26.61	29.11	26.61	28.79	28.70	qfq	117,628,341	3,330,110,334	6.63%
2025-02-05	31.50	31.60	26.20	27.00	26.92	qfq	121,410,229	3,441,916,801	-11.94%
2025-01-27	33.00	34.07	30.37	30.66	30.56	qfq	103,299,001	3,363,250,489	-6.84%
2025-01-24	31.65	33.16	31.42	32.91	32.81	qfq	99,292,362	3,210,056,360	3.75%
2025-01-23	33.00	34.60	31.70	31.72	31.62	qfq	127,317,839	4,262,056,768	-3.15%
2025-01-22	32.60	32.99	31.75	32.75	32.65	qfq	88,615,024	2,865,656,660	-3.85%
2025-01-21	33.93	35.50	33.17	34.06	33.95	qfq	136,083,183	4,680,341,063	2.87%
2025-01-20	31.55	33.70	31.49	33.11	33.01	qfq	101,138,133	3,308,509,165	4.78%
2025-01-17	30.85	32.36	29.54	31.60	31.50	qfq	108,922,297	3,374,996,810	3.23%
2025-01-16	34.60	34.98	30.61	30.61	30.52	qfq	136,582,033	4,443,562,737	-8.35%
2025-01-15	31.10	35.30	30.80	33.40	33.30	qfq	137,274,819	4,520,080,445	5.36%
2025-01-14	29.00	31.78	27.59	31.70	31.60	qfq	133,193,667	3,986,889,689	10.84%
2025-01-13	29.00	30.61	27.46	28.60	28.51	qfq	106,469,651	3,085,270,457	-4.22%
2025-01-10	29.81	32.50	28.68	29.86	29.77	qfq	122,975,977	3,756,905,735	3.14%
2025-01-09	26.78	31.19	26.33	28.95	28.86	qfq	118,974,256	3,433,312,418	7.50%
2025-01-08	25.14	27.30	24.42	26.93	26.85	qfq	95,218,247	2,460,413,727	6.40%
2025-01-07	24.41	25.69	24.08	25.31	25.23	qfq	93,545,852	2,332,701,845	6.79%
2025-01-06	29.00	29.52	23.62	23.70	23.63	qfq	130,061,405	3,360,353,725	-19.72%
2025-01-03	29.50	31.50	28.00	29.52	29.43	qfq	139,664,152	4,153,766,499	3.94%
2025-01-02	28.52	29.42	26.84	28.40	28.31	qfq	89,776,958	2,543,324,713	0.96%
2024-12-31	28.12	29.46	27.42	28.13	28.04	qfq	96,230,808	2,749,069,846	0.00%
2024-12-30	27.47	28.65	26.48	28.13	28.04	qfq	87,466,973	2,440,848,662	2.14%
2024-12-27	26.68	29.64	26.26	27.54	27.45	qfq	106,357,134	2,973,307,801	1.29%
2024-12-26	25.10	27.88	24.81	27.19	27.11	qfq	101,570,315	2,697,153,480	6.34%
2024-12-25	25.06	25.82	23.60	25.57	25.49	qfq	86,716,692	2,148,875,457	1.43%
2024-12-24	26.60	27.00	23.83	25.21	25.13	qfq	108,308,970	2,754,774,128	-2.29%
2024-12-23	29.17	29.79	25.51	25.80	25.72	qfq	104,264,267	2,817,160,954	-11.64%
2024-12-20	29.02	31.60	28.20	29.20	29.11	qfq	131,373,601	3,923,955,606	-1.38%
2024-12-19	30.60	31.80	28.92	29.61	29.52	qfq	150,886,888	4,540,023,742	-4.73%
2024-12-18	26.00	31.08	22.80	31.08	30.98	qfq	205,891,598	5,676,545,653	20.00%
2024-12-17	26.52	26.75	24.38	25.90	25.82	qfq	140,127,176	3,605,751,046	1.57%
2024-12-16	28.00	28.78	25.09	25.50	25.42	qfq	182,624,625	4,802,815,453	-4.53%
2024-12-13	24.50	26.71	24.00	26.71	26.63	qfq	206,417,564	5,315,773,329	19.99%
2024-12-12	22.26	22.26	21.60	22.26	22.19	qfq	87,087,604	1,937,870,722	20.00%
2024-12-11	16.69	18.55	16.69	18.55	18.49	qfq	149,641,271	2,672,243,011	19.99%
2024-12-10	15.40	15.55	14.95	15.46	15.41	qfq	45,400,425	691,978,347	4.32%
2024-12-09	15.08	15.15	14.58	14.82	14.77	qfq	24,773,900	367,388,733	-1.85%
2024-12-06	15.25	15.27	14.75	15.10	15.05	qfq	31,791,452	477,776,729	-1.11%
2024-12-05	15.06	15.49	15.06	15.27	15.22	qfq	34,505,257	526,678,303	-0.78%
2024-12-04	16.30	16.68	15.26	15.39	15.34	qfq	56,415,710	899,810,770	-2.59%
2024-12-03	15.01	16.24	14.86	15.80	15.75	qfq	62,012,657	964,002,477	5.33%
2024-12-02	14.41	15.27	14.33	15.00	14.95	qfq	47,293,198	698,632,884	4.60%
2024-11-29	13.98	14.50	13.77	14.34	14.30	qfq	30,432,970	431,718,059	2.21%
2024-11-28	14.10	14.38	14.00	14.03	13.99	qfq	27,166,325	385,231,340	-1.06%
2024-11-27	14.05	14.21	13.43	14.18	14.14	qfq	25,405,375	350,959,371	1.79%
2024-11-26	14.05	14.37	13.91	13.93	13.89	qfq	21,322,850	301,129,702	-0.85%
2024-11-25	14.31	14.51	13.65	14.05	14.01	qfq	27,557,253	382,976,440	-1.33%
2024-11-22	15.13	15.19	14.23	14.24	14.20	qfq	47,461,080	700,975,710	-6.75%
2024-11-21	15.26	15.81	15.15	15.27	15.22	qfq	47,466,728	734,248,909	-0.59%
2024-11-20	14.90	15.46	14.71	15.36	15.31	qfq	51,850,539	785,551,278	3.02%
2024-11-19	14.44	14.93	14.21	14.91	14.86	qfq	44,898,013	654,775,684	4.34%
2024-11-18	15.43	15.76	14.01	14.29	14.25	qfq	60,623,892	887,522,700	-7.69%
2024-11-15	15.99	16.69	15.48	15.48	15.43	qfq	79,755,237	1,284,005,159	-4.03%
2024-11-14	17.51	17.82	16.01	16.13	16.08	qfq	106,132,736	1,764,456,910	-10.64%
2024-11-13	18.75	19.58	17.60	18.05	17.99	qfq	137,434,122	2,565,991,732	-2.75%
2024-11-12	19.76	19.76	18.21	18.56	18.50	qfq	205,549,585	3,894,049,080	7.47%
2024-11-11	17.27	17.27	17.27	17.27	17.22	qfq	34,767,120	600,428,162	20.01%
2024-11-08	14.32	14.72	14.21	14.39	14.35	qfq	51,406,250	742,491,612	1.34%
2024-11-07	13.77	14.20	13.67	14.20	14.16	qfq	39,474,815	553,894,668	2.08%
2024-11-06	14.07	14.27	13.75	13.91	13.87	qfq	50,012,189	700,965,644	-1.77%
2024-11-05	13.90	14.32	13.80	14.16	14.12	qfq	62,530,320	884,862,436	1.72%
2024-11-04	13.40	13.96	13.27	13.92	13.88	qfq	34,394,025	472,140,797	2.65%
2024-11-01	15.00	15.03	13.50	13.56	13.52	qfq	59,781,415	840,587,912	-11.14%
2024-10-31	14.39	15.84	14.29	15.26	15.21	qfq	65,478,945	977,679,770	4.88%
2024-10-30	14.72	14.80	14.15	14.55	14.50	qfq	60,366,152	874,550,457	-5.83%
2024-10-29	16.99	17.35	15.37	15.45	15.40	qfq	81,449,204	1,336,004,067	-2.83%
2024-10-28	15.53	15.95	15.53	15.90	15.85	qfq	35,573,112	560,879,180	1.99%
2024-10-25	15.56	15.78	15.25	15.59	15.54	qfq	41,706,007	646,874,603	0.52%
2024-10-24	15.38	15.87	15.35	15.51	15.46	qfq	35,087,676	547,753,963	-0.51%
2024-10-23	15.73	16.07	15.47	15.59	15.54	qfq	41,953,288	662,290,113	-1.83%
2024-10-22	16.35	16.47	15.40	15.88	15.83	qfq	68,580,731	1,094,768,556	-5.48%
2024-10-21	16.25	17.57	15.88	16.80	16.75	qfq	100,904,652	1,681,013,286	3.51%
2024-10-18	14.90	17.15	14.71	16.23	16.18	qfq	96,193,012	1,512,013,555	7.48%
2024-10-17	15.71	15.90	15.00	15.10	15.05	qfq	73,736,474	1,134,197,327	-1.56%
2024-10-16	16.15	16.65	15.00	15.34	15.29	qfq	104,400,783	1,631,933,207	-9.39%
2024-10-15	18.00	19.76	16.81	16.93	16.88	qfq	121,106,797	2,223,677,011	-9.17%
2024-10-14	15.62	18.64	15.57	18.64	18.58	qfq	106,147,892	1,809,520,429	20.03%
2024-10-11	15.37	17.10	15.20	15.53	15.48	qfq	70,336,842	1,118,965,826	-4.90%
2024-10-10	15.85	17.55	14.13	16.33	16.28	qfq	94,117,603	1,533,046,522	0.00%
2024-10-09	14.98	17.63	14.53	16.33	16.28	qfq	117,691,523	1,945,718,844	11.16%
2024-10-08	14.69	14.69	13.88	14.69	14.64	qfq	45,864,127	666,446,519	20.02%
2024-09-30	10.44	12.24	10.43	12.24	12.20	qfq	52,079,233	614,377,002	20.00%
2024-09-27	9.81	10.39	9.73	10.20	10.17	qfq	27,532,675	278,265,929	4.19%
2024-09-26	9.66	9.93	9.54	9.79	9.76	qfq	22,832,315	221,524,424	0.00%
2024-09-25	9.22	9.92	9.20	9.79	9.76	qfq	30,545,103	295,072,303	6.18%
2024-09-24	8.72	9.27	8.68	9.22	9.19	qfq	16,881,100	152,742,194	4.89%
2024-09-23	8.77	8.94	8.63	8.79	8.76	qfq	9,192,175	81,128,297	0.23%
2024-09-20	8.73	8.99	8.68	8.77	8.74	qfq	13,724,000	121,354,255	0.80%
2024-09-19	8.79	8.82	8.54	8.70	8.66	qfq	12,089,600	104,955,775	-0.68%
2024-09-18	8.30	8.76	8.16	8.76	8.72	qfq	17,904,370	152,168,795	5.93%
2024-09-13	8.19	8.40	8.09	8.27	8.23	qfq	7,871,259	64,838,140	0.73%
2024-09-12	8.34	8.38	8.18	8.21	8.18	qfq	4,465,659	37,013,297	-0.97%
2024-09-11	8.35	8.47	8.22	8.29	8.25	qfq	6,180,850	51,484,495	-1.31%
2024-09-10	8.35	8.47	8.05	8.40	8.36	qfq	8,283,896	68,566,670	0.96%
2024-09-09	8.40	8.47	8.24	8.32	8.28	qfq	9,955,242	82,871,617	-2.23%
2024-09-06	8.87	8.88	8.48	8.51	8.47	qfq	13,379,304	115,418,738	-4.17%
2024-09-05	8.90	9.07	8.68	8.88	8.84	qfq	17,386,200	153,298,515	-1.55%
2024-09-04	9.00	9.26	8.89	9.02	8.98	qfq	16,258,438	148,263,308	-0.88%
2024-09-03	8.99	9.23	8.98	9.10	9.06	qfq	14,765,008	134,427,920	0.55%
2024-09-02	9.50	9.54	9.03	9.05	9.01	qfq	25,324,579	232,829,597	-4.44%
2024-08-30	8.58	9.48	8.53	9.47	9.43	qfq	33,870,364	312,350,853	10.12%
2024-08-29	8.48	8.67	8.31	8.60	8.56	qfq	9,402,600	80,244,702	0.70%
2024-08-28	8.40	8.59	8.33	8.54	8.50	qfq	8,178,950	69,307,690	1.07%
2024-08-27	8.73	8.74	8.43	8.45	8.41	qfq	12,347,951	105,384,893	-4.30%
2024-08-26	8.56	8.97	8.55	8.83	8.79	qfq	17,974,376	158,179,632	1.96%
2024-08-23	8.42	8.75	8.33	8.66	8.62	qfq	15,127,400	129,642,336	1.88%
2024-08-22	8.50	8.77	8.46	8.50	8.46	qfq	10,543,450	90,433,036	-1.16%
2024-08-21	8.58	8.89	8.51	8.60	8.56	qfq	13,467,420	116,748,067	-0.58%
2024-08-20	8.59	8.84	8.49	8.65	8.61	qfq	16,652,709	144,303,545	1.17%
2024-08-19	8.90	8.90	8.52	8.55	8.51	qfq	22,726,483	196,845,567	-4.47%
2024-08-16	8.80	9.05	8.77	8.95	8.91	qfq	24,652,483	219,133,228	1.02%
2024-08-15	8.80	8.99	8.73	8.86	8.82	qfq	21,938,159	194,423,202	-0.89%
2024-08-14	8.88	9.15	8.75	8.94	8.90	qfq	35,629,921	318,797,945	0.00%
2024-08-13	8.14	9.00	8.14	8.94	8.90	qfq	46,444,912	404,311,293	9.16%
2024-08-12	8.29	8.39	8.10	8.19	8.16	qfq	26,593,350	218,860,299	-2.03%
2024-08-09	7.87	9.34	7.87	8.36	8.32	qfq	45,155,576	389,102,210	7.46%
2024-08-08	7.60	8.00	7.50	7.78	7.75	qfq	15,884,242	123,434,842	2.10%
2024-08-07	7.34	7.92	7.32	7.62	7.59	qfq	12,133,577	92,375,188	4.24%
2024-08-06	7.30	7.39	7.21	7.31	7.28	qfq	6,960,556	50,695,369	1.39%
2024-08-05	7.64	7.69	7.19	7.21	7.18	qfq	11,493,450	85,372,301	-6.85%
2024-08-02	7.95	8.00	7.72	7.74	7.71	qfq	10,652,664	83,835,203	-3.73%
2024-08-01	8.03	8.13	7.95	8.04	8.01	qfq	12,225,614	98,294,879	0.12%
2024-07-31	7.90	8.06	7.76	8.03	7.96	qfq	14,288,367	113,499,088	1.77%
2024-07-30	7.71	7.92	7.58	7.89	7.82	qfq	12,069,786	94,026,764	1.28%
2024-07-29	7.70	7.86	7.64	7.79	7.72	qfq	11,390,394	88,468,839	1.17%
2024-07-26	7.59	7.77	7.50	7.70	7.63	qfq	12,327,861	94,509,565	1.99%
2024-07-25	7.60	7.67	7.37	7.55	7.49	qfq	12,794,793	96,103,363	-1.31%
2024-07-24	7.80	7.92	7.60	7.65	7.58	qfq	16,481,302	127,643,243	-2.80%
2024-07-23	7.95	8.10	7.83	7.87	7.80	qfq	26,765,456	213,311,253	-3.44%
2024-07-22	7.16	8.49	7.13	8.15	8.08	qfq	46,651,490	369,613,393	14.15%
2024-07-19	6.92	7.24	6.88	7.14	7.08	qfq	9,958,850	70,793,385	3.03%
2024-07-18	7.00	7.00	6.68	6.93	6.87	qfq	10,002,200	68,327,035	-2.12%
2024-07-17	7.32	7.32	7.02	7.08	7.02	qfq	12,146,993	86,284,587	-3.41%
2024-07-16	7.30	7.45	6.96	7.33	7.27	qfq	14,394,231	103,658,871	1.10%
2024-07-15	7.40	7.48	7.22	7.25	7.19	qfq	8,092,494	59,271,216	-2.16%
2024-07-12	7.63	7.63	7.34	7.41	7.35	qfq	11,455,400	85,130,609	-3.39%
2024-07-11	7.65	7.71	7.48	7.67	7.60	qfq	12,604,346	96,021,177	2.27%
2024-07-10	7.61	7.74	7.46	7.50	7.44	qfq	11,639,240	87,972,716	-1.70%
2024-07-09	7.21	7.72	7.17	7.63	7.56	qfq	13,842,615	104,016,165	5.10%
2024-07-08	7.35	7.43	7.22	7.26	7.20	qfq	7,362,500	53,731,365	-0.68%
2024-07-05	7.35	7.40	7.16	7.31	7.25	qfq	10,249,800	74,667,957	-0.54%
2024-07-04	7.70	7.77	7.25	7.35	7.29	qfq	21,754,900	161,867,456	-5.16%
2024-07-03	7.81	7.84	7.61	7.75	7.68	qfq	8,829,638	68,209,733	-0.90%
2024-07-02	7.90	7.96	7.77	7.82	7.75	qfq	7,343,045	57,681,635	-1.01%
2024-07-01	8.09	8.09	7.74	7.90	7.83	qfq	11,651,695	91,536,403	-2.35%
2024-06-28	7.91	8.26	7.85	8.09	8.02	qfq	9,911,619	80,691,073	1.89%
2024-06-27	8.14	8.23	7.88	7.94	7.87	qfq	9,839,950	79,417,175	-2.82%
2024-06-26	7.90	8.18	7.72	8.17	8.10	qfq	9,058,225	72,175,423	3.94%
2024-06-25	8.02	8.13	7.70	7.86	7.79	qfq	11,779,575	93,248,509	-2.48%
2024-06-24	8.46	8.48	8.05	8.06	7.99	qfq	15,421,313	126,635,959	-5.40%
2024-06-21	8.13	8.53	8.01	8.52	8.45	qfq	16,691,850	139,381,261	4.03%
2024-06-20	8.30	8.48	8.15	8.19	8.12	qfq	11,632,942	96,558,437	-1.68%
2024-06-19	8.38	8.40	8.21	8.33	8.26	qfq	10,817,275	89,745,892	-0.95%
2024-06-18	8.18	8.47	8.14	8.41	8.34	qfq	12,674,625	105,779,554	2.31%
2024-06-17	8.02	8.30	7.99	8.22	8.15	qfq	10,504,230	86,031,157	1.86%
2024-06-14	8.05	8.13	7.86	8.07	8.00	qfq	8,950,800	71,534,352	-0.37%
2024-06-13	7.99	8.20	7.93	8.10	8.03	qfq	11,984,316	96,705,690	2.14%
2024-06-12	7.77	7.98	7.71	7.93	7.86	qfq	9,407,500	74,345,284	1.93%
2024-06-11	7.45	7.80	7.31	7.78	7.71	qfq	9,594,746	73,023,970	3.87%
2024-06-07	7.43	7.61	7.38	7.49	7.43	qfq	9,669,650	72,492,490	1.77%
2024-06-06	7.71	7.95	7.27	7.36	7.30	qfq	16,470,776	123,878,846	-4.54%
2024-06-05	7.90	8.00	7.71	7.71	7.64	qfq	11,899,425	93,337,049	-3.02%
2024-06-04	8.20	8.29	7.80	7.95	7.88	qfq	16,785,822	133,646,711	-4.33%
2024-06-03	8.15	8.62	8.11	8.31	8.24	qfq	20,570,677	172,212,706	2.09%
2024-05-31	7.96	8.30	7.90	8.14	8.07	qfq	15,386,400	125,523,063	2.26%
2024-05-30	7.76	8.08	7.63	7.96	7.89	qfq	13,367,100	106,042,937	2.71%
2024-05-29	7.82	7.92	7.75	7.75	7.68	qfq	9,384,034	73,371,690	-1.40%
2024-05-28	7.95	8.11	7.81	7.86	7.79	qfq	10,306,254	82,003,329	-1.63%
2024-05-27	7.66	8.02	7.61	7.99	7.92	qfq	10,845,275	84,485,089	3.63%
2024-05-24	7.87	7.96	7.69	7.71	7.64	qfq	13,280,900	103,849,912	-2.28%
2024-05-23	8.02	8.14	7.89	7.89	7.82	qfq	13,434,051	107,704,238	-1.25%
2024-05-22	8.00	8.07	7.92	7.99	7.92	qfq	9,652,734	77,091,176	-0.75%
2024-05-21	7.97	8.13	7.90	8.05	7.98	qfq	11,278,591	90,389,568	0.75%
2024-05-20	7.95	8.04	7.74	7.99	7.92	qfq	13,907,754	110,447,924	1.40%
2024-05-17	7.51	8.08	7.51	7.88	7.81	qfq	17,779,247	139,938,388	4.37%
2024-05-16	7.62	7.68	7.49	7.55	7.49	qfq	7,945,450	60,246,443	-0.79%
2024-05-15	7.50	7.68	7.32	7.61	7.54	qfq	11,385,352	86,189,160	2.01%
2024-05-14	7.22	7.56	7.22	7.46	7.40	qfq	9,452,359	70,219,971	3.90%
2024-05-13	7.41	7.41	7.16	7.18	7.12	qfq	7,073,999	51,195,911	-4.39%
2024-05-10	7.59	7.66	7.43	7.51	7.45	qfq	7,103,168	53,337,832	-1.05%
2024-05-09	7.35	7.63	7.34	7.59	7.52	qfq	9,652,147	72,915,367	2.85%
2024-05-08	7.43	7.57	7.35	7.38	7.32	qfq	6,583,355	49,022,854	-1.20%
2024-05-07	7.47	7.52	7.39	7.47	7.41	qfq	5,594,994	41,748,554	0.27%
2024-05-06	7.63	7.68	7.38	7.45	7.39	qfq	8,369,950	62,578,479	-1.06%
2024-04-30	7.51	7.64	7.43	7.53	7.47	qfq	10,048,844	75,691,410	-0.26%
2024-04-29	7.25	7.59	7.25	7.55	7.49	qfq	11,947,578	89,725,623	4.28%
2024-04-26	6.95	7.46	6.92	7.24	7.18	qfq	18,417,381	133,526,781	3.87%
2024-04-25	6.92	7.03	6.80	6.97	6.91	qfq	7,909,004	54,945,805	0.58%
2024-04-24	6.59	6.95	6.54	6.93	6.87	qfq	10,960,458	74,270,511	5.64%
2024-04-23	6.45	6.62	6.43	6.56	6.50	qfq	7,885,016	51,622,499	2.66%
2024-04-22	6.30	6.41	6.02	6.39	6.34	qfq	6,844,871	42,987,503	0.63%
2024-04-19	6.45	6.49	6.33	6.35	6.30	qfq	6,143,295	39,218,018	-2.01%
2024-04-18	6.60	6.66	6.35	6.48	6.42	qfq	9,266,674	60,332,974	-0.77%
2024-04-17	5.99	6.54	5.99	6.53	6.47	qfq	14,221,790	90,014,188	12.78%
2024-04-16	6.40	6.43	5.79	5.79	5.74	qfq	15,792,510	95,165,427	-10.79%
2024-04-15	6.70	6.96	6.24	6.49	6.43	qfq	13,908,490	91,266,259	-3.28%
2024-04-12	6.71	6.87	6.69	6.71	6.65	qfq	6,076,434	41,189,587	-0.59%
2024-04-11	6.79	6.93	6.70	6.75	6.69	qfq	6,958,200	47,506,635	-1.32%
2024-04-10	7.05	7.05	6.74	6.84	6.78	qfq	8,041,616	55,112,320	-3.12%
2024-04-09	6.91	7.10	6.91	7.06	7.00	qfq	7,118,014	50,011,416	2.32%
2024-04-08	7.12	7.16	6.89	6.90	6.84	qfq	9,857,631	68,652,911	-2.95%
2024-04-03	7.25	7.29	6.99	7.11	7.05	qfq	9,286,909	65,997,057	-2.47%
2024-04-02	7.49	7.51	7.23	7.29	7.23	qfq	9,578,515	70,207,939	-2.54%
2024-04-01	7.33	7.54	7.26	7.48	7.42	qfq	12,087,021	89,437,080	2.61%
2024-03-29	7.21	7.35	7.02	7.29	7.23	qfq	12,671,921	91,170,747	0.83%
2024-03-28	6.99	7.39	6.96	7.23	7.17	qfq	13,525,121	97,533,428	3.29%
2024-03-27	7.42	7.48	6.99	7.00	6.94	qfq	13,552,506	97,138,799	-6.17%
2024-03-26	7.50	7.66	7.34	7.46	7.40	qfq	12,748,188	95,359,041	-1.19%
2024-03-25	7.90	7.93	7.52	7.55	7.49	qfq	16,431,738	127,386,178	-4.19%
2024-03-22	8.11	8.15	7.75	7.88	7.81	qfq	25,835,143	205,072,686	-2.72%
2024-03-21	8.22	8.29	8.07	8.10	8.03	qfq	16,209,240	132,071,502	-1.94%
2024-03-20	7.96	8.31	7.92	8.26	8.19	qfq	22,911,231	185,337,146	3.38%
2024-03-19	8.25	8.50	7.97	7.99	7.92	qfq	31,519,338	257,783,281	-3.15%
2024-03-18	7.80	8.30	7.75	8.25	8.18	qfq	35,507,450	286,885,074	6.04%
2024-03-15	7.47	7.88	7.22	7.78	7.71	qfq	30,596,028	231,643,829	3.46%
2024-03-14	7.45	7.88	7.21	7.52	7.46	qfq	28,155,589	213,194,037	0.67%
2024-03-13	7.22	7.86	7.16	7.47	7.41	qfq	30,410,160	227,199,834	4.48%
2024-03-12	7.05	7.20	6.98	7.15	7.09	qfq	13,936,230	98,939,867	0.99%
2024-03-11	7.00	7.09	6.91	7.08	7.02	qfq	13,030,271	91,174,567	0.14%
2024-03-08	6.77	7.07	6.72	7.07	7.01	qfq	14,829,484	102,857,463	4.43%
2024-03-07	6.91	7.04	6.76	6.77	6.71	qfq	12,386,665	85,485,795	-1.74%
2024-03-06	6.75	6.99	6.75	6.89	6.83	qfq	11,667,200	80,240,438	0.44%
2024-03-05	6.90	7.05	6.77	6.86	6.80	qfq	16,020,793	110,731,178	-2.00%
2024-03-04	6.94	7.05	6.69	7.00	6.94	qfq	18,166,725	125,295,536	1.45%
2024-03-01	6.63	6.94	6.63	6.90	6.84	qfq	17,422,118	119,074,009	3.76%
2024-02-29	6.20	6.72	6.18	6.65	6.59	qfq	16,503,549	108,220,900	5.56%
2024-02-28	7.07	7.13	6.26	6.30	6.25	qfq	26,988,624	182,516,095	-10.76%
2024-02-27	7.08	7.08	6.80	7.06	7.00	qfq	25,183,282	174,913,420	1.15%
2024-02-26	6.70	6.98	6.56	6.98	6.92	qfq	27,316,701	184,653,737	3.71%
2024-02-23	6.68	6.73	6.48	6.73	6.67	qfq	23,765,205	157,177,800	1.51%
2024-02-22	6.25	6.65	6.25	6.63	6.57	qfq	27,301,889	176,981,456	5.91%
2024-02-21	6.28	6.45	6.11	6.26	6.21	qfq	23,657,016	149,705,344	-2.19%
2024-02-20	6.40	6.63	6.05	6.40	6.35	qfq	27,648,569	172,583,693	1.43%
2024-02-19	5.62	6.31	5.55	6.31	6.26	qfq	19,067,592	116,199,592	19.96%
2024-02-08	4.55	5.30	4.45	5.26	5.21	qfq	24,332,574	119,050,628	13.36%
2024-02-07	4.88	5.02	4.55	4.64	4.60	qfq	21,364,982	102,735,845	-4.92%
2024-02-06	4.69	5.07	4.28	4.88	4.84	qfq	20,757,439	96,765,401	3.61%
2024-02-05	5.55	5.57	4.52	4.71	4.67	qfq	22,672,486	110,590,404	-15.74%
2024-02-02	5.91	6.15	5.37	5.59	5.54	qfq	12,315,434	70,318,449	-5.41%
2024-02-01	6.05	6.11	5.79	5.91	5.86	qfq	15,612,685	92,846,478	-3.11%
2024-01-31	6.59	6.59	6.07	6.10	6.05	qfq	9,189,900	57,704,988	-7.01%
2024-01-30	6.81	6.87	6.55	6.56	6.50	qfq	6,443,000	43,153,441	-3.81%
2024-01-29	7.21	7.26	6.80	6.82	6.76	qfq	8,046,234	56,200,706	-5.67%
2024-01-26	7.21	7.37	7.17	7.23	7.17	qfq	7,305,956	53,080,619	0.14%
2024-01-25	6.93	7.22	6.85	7.22	7.16	qfq	7,747,253	54,877,572	4.64%
2024-01-24	6.95	6.98	6.63	6.90	6.84	qfq	7,035,838	47,868,935	0.15%
2024-01-23	6.85	6.93	6.77	6.89	6.83	qfq	6,489,386	44,475,854	-0.14%
2024-01-22	7.42	7.54	6.80	6.90	6.84	qfq	6,891,241	49,098,858	-7.13%
2024-01-19	7.57	7.65	7.43	7.43	7.37	qfq	4,105,141	30,888,254	-1.72%
2024-01-18	7.59	7.67	7.30	7.56	7.50	qfq	6,297,339	46,909,734	-0.40%
2024-01-17	7.84	7.84	7.58	7.59	7.52	qfq	4,155,416	32,013,417	-2.94%
2024-01-16	7.93	7.94	7.68	7.82	7.75	qfq	4,736,857	36,877,258	-1.14%
2024-01-15	7.92	8.00	7.76	7.91	7.84	qfq	4,709,700	37,223,339	0.13%
2024-01-12	8.01	8.01	7.87	7.90	7.83	qfq	4,093,425	32,451,689	-1.25%
2024-01-11	7.78	8.05	7.75	8.00	7.93	qfq	4,871,156	38,694,376	2.70%
2024-01-10	7.92	7.92	7.70	7.79	7.72	qfq	4,901,090	38,288,345	-1.64%
2024-01-09	7.95	8.07	7.84	7.92	7.85	qfq	5,273,893	42,000,897	0.13%
2024-01-08	8.09	8.10	7.91	7.91	7.84	qfq	5,312,952	42,460,172	-2.22%
2024-01-05	8.29	8.39	8.03	8.09	8.02	qfq	6,207,744	50,887,506	-1.94%
2024-01-04	8.32	8.38	8.23	8.25	8.18	qfq	3,816,750	31,627,109	-1.32%
2024-01-03	8.45	8.49	8.25	8.36	8.29	qfq	6,067,207	50,706,614	-1.53%
2024-01-02	8.53	8.56	8.43	8.49	8.42	qfq	5,060,924	43,050,364	-0.24%
2023-12-29	8.24	8.54	8.19	8.51	8.44	qfq	7,437,017	62,675,815	3.40%
2023-12-28	8.13	8.29	8.03	8.23	8.16	qfq	8,706,176	71,309,771	0.86%
2023-12-27	8.02	8.18	7.95	8.16	8.09	qfq	7,719,032	62,549,019	2.38%
2023-12-26	8.30	8.30	7.90	7.97	7.90	qfq	8,828,151	70,765,983	-3.74%
2023-12-25	8.31	8.40	8.22	8.28	8.21	qfq	4,443,384	36,825,041	-0.48%
2023-12-22	8.48	8.61	8.30	8.32	8.25	qfq	7,489,430	63,091,944	-2.00%
2023-12-21	8.42	8.55	8.29	8.49	8.42	qfq	5,425,866	45,674,963	0.47%
2023-12-20	8.58	8.65	8.43	8.45	8.38	qfq	4,953,123	42,245,507	-1.29%
2023-12-19	8.44	8.63	8.41	8.56	8.49	qfq	5,146,656	43,933,568	1.54%
2023-12-18	8.60	8.60	8.40	8.43	8.36	qfq	7,982,553	67,749,178	-2.66%
2023-12-15	8.79	8.85	8.58	8.66	8.59	qfq	8,817,541	76,756,350	-1.59%
2023-12-14	8.85	8.93	8.79	8.80	8.72	qfq	7,850,195	69,492,487	-0.68%
2023-12-13	8.97	9.03	8.83	8.86	8.78	qfq	8,316,363	74,089,086	-1.23%
2023-12-12	8.91	9.15	8.91	8.97	8.89	qfq	9,959,347	89,926,260	0.00%
2023-12-11	8.85	8.98	8.74	8.97	8.89	qfq	10,919,960	97,004,806	1.82%
2023-12-08	8.84	9.07	8.81	8.81	8.73	qfq	11,762,260	105,107,654	-1.01%
2023-12-07	8.70	8.90	8.68	8.90	8.82	qfq	10,335,806	91,227,527	1.71%
2023-12-06	8.85	8.92	8.73	8.75	8.67	qfq	14,316,698	126,103,817	-1.57%
2023-12-05	9.31	9.31	8.88	8.89	8.81	qfq	18,283,341	163,956,823	-4.10%
2023-12-04	9.16	9.47	9.05	9.27	9.19	qfq	18,744,458	173,498,992	0.98%
2023-12-01	9.30	9.30	8.92	9.18	9.10	qfq	21,058,966	191,436,104	-2.24%
2023-11-30	9.49	9.60	9.19	9.39	9.31	qfq	36,533,801	342,798,787	-3.79%
2023-11-29	9.30	10.12	9.15	9.76	9.68	qfq	51,705,660	498,307,593	4.61%
2023-11-28	9.25	9.36	9.11	9.33	9.25	qfq	20,466,348	188,774,282	0.11%
2023-11-27	8.97	9.57	8.96	9.32	9.24	qfq	31,651,925	293,870,725	6.39%
2023-11-24	9.02	9.03	8.71	8.76	8.68	qfq	10,079,376	88,843,440	-2.99%
2023-11-23	8.92	9.06	8.82	9.03	8.95	qfq	12,366,387	110,887,641	1.46%
2023-11-22	9.05	9.13	8.90	8.90	8.82	qfq	13,529,617	121,750,386	-2.20%
2023-11-21	9.35	9.35	9.04	9.10	9.02	qfq	17,398,782	159,976,043	-2.57%
2023-11-20	9.34	9.49	9.29	9.34	9.26	qfq	13,287,651	124,747,846	0.00%
2023-11-17	9.30	9.41	9.27	9.34	9.26	qfq	9,826,308	91,679,894	0.11%
2023-11-16	9.35	9.50	9.25	9.33	9.25	qfq	13,352,608	125,280,679	-0.32%
2023-11-15	9.49	9.51	9.29	9.36	9.28	qfq	15,153,529	142,223,607	-0.32%
2023-11-14	9.35	9.44	9.25	9.39	9.31	qfq	15,947,295	149,400,159	0.21%
2023-11-13	9.25	9.47	9.23	9.37	9.29	qfq	20,135,536	188,606,908	1.74%
2023-11-10	9.10	9.60	9.04	9.21	9.13	qfq	24,035,715	224,099,601	0.44%
2023-11-09	9.25	9.35	9.05	9.17	9.09	qfq	14,685,039	134,232,586	-0.65%
2023-11-08	9.28	9.34	9.14	9.23	9.15	qfq	18,928,686	175,006,315	-0.75%
2023-11-07	9.10	9.34	9.07	9.30	9.22	qfq	21,848,785	201,449,925	1.20%
2023-11-06	9.09	9.21	8.94	9.19	9.11	qfq	25,711,592	233,637,318	1.32%
2023-11-03	8.68	9.14	8.64	9.07	8.99	qfq	21,854,046	195,368,325	5.10%
2023-11-02	8.84	8.89	8.62	8.63	8.56	qfq	12,223,438	106,740,545	-2.60%
2023-11-01	8.77	8.96	8.69	8.86	8.78	qfq	17,405,588	154,396,222	0.91%
2023-10-31	8.80	8.94	8.70	8.78	8.70	qfq	13,841,495	121,701,673	-0.68%
2023-10-30	8.33	8.92	8.32	8.84	8.76	qfq	23,148,991	201,192,452	5.24%
2023-10-27	8.49	8.58	8.11	8.40	8.33	qfq	17,113,952	142,602,043	-1.75%
2023-10-26	8.41	8.63	8.35	8.55	8.48	qfq	14,626,718	124,297,297	0.23%
2023-10-25	8.45	8.57	8.34	8.53	8.46	qfq	14,335,993	121,535,443	0.95%
2023-10-24	8.30	8.60	8.07	8.45	8.38	qfq	14,240,237	119,240,363	2.92%
2023-10-23	8.41	8.50	8.14	8.21	8.14	qfq	14,272,257	118,145,921	-3.41%
2023-10-20	8.65	8.89	8.43	8.50	8.43	qfq	17,077,718	146,469,220	-3.41%
2023-10-19	8.64	9.07	8.60	8.80	8.72	qfq	21,301,186	189,763,552	1.15%
2023-10-18	8.91	9.00	8.67	8.70	8.63	qfq	15,393,309	135,105,361	-2.68%
2023-10-17	8.80	8.98	8.66	8.94	8.86	qfq	22,718,786	201,405,231	1.25%
2023-10-16	8.78	9.08	8.55	8.83	8.75	qfq	24,645,624	217,598,977	1.49%
2023-10-13	8.66	8.83	8.57	8.70	8.63	qfq	13,018,921	113,422,719	0.46%
2023-10-12	8.60	8.72	8.57	8.66	8.59	qfq	15,793,062	136,422,726	-2.04%
2023-10-11	8.79	9.04	8.67	8.84	8.76	qfq	34,312,532	303,483,623	1.84%
2023-10-10	8.45	8.68	8.41	8.68	8.61	qfq	13,351,373	114,049,548	3.09%
2023-10-09	8.20	8.44	8.19	8.42	8.35	qfq	10,386,081	86,710,740	2.18%
2023-09-28	8.03	8.29	7.96	8.24	8.17	qfq	10,766,643	87,674,208	2.74%
2023-09-27	8.01	8.06	7.90	8.02	7.95	qfq	6,776,800	54,188,824	0.38%
2023-09-26	8.04	8.09	7.94	7.99	7.92	qfq	5,704,094	45,681,802	-0.87%
2023-09-25	8.21	8.25	8.03	8.06	7.99	qfq	6,301,467	51,025,965	-2.07%
2023-09-22	7.94	8.23	7.87	8.23	8.16	qfq	8,165,425	65,825,523	3.13%
2023-09-21	8.00	8.08	7.89	7.98	7.91	qfq	8,679,918	69,332,102	-0.13%
2023-09-20	8.00	8.07	7.92	7.99	7.92	qfq	6,826,500	54,686,902	0.13%
2023-09-19	8.19	8.19	7.91	7.98	7.91	qfq	6,671,385	53,451,694	-2.44%
2023-09-18	8.30	8.30	8.10	8.18	8.11	qfq	8,029,702	65,977,348	-2.04%
2023-09-15	8.35	8.47	8.21	8.35	8.28	qfq	6,044,323	50,333,510	0.60%
2023-09-14	8.48	8.52	8.24	8.30	8.23	qfq	6,515,778	54,427,294	-0.60%
2023-09-13	8.50	8.55	8.28	8.35	8.28	qfq	8,937,904	74,962,170	-2.11%
2023-09-12	8.66	8.71	8.50	8.53	8.46	qfq	6,900,000	59,054,426	-1.50%
2023-09-11	8.59	8.80	8.48	8.66	8.59	qfq	11,629,722	100,621,711	0.35%
2023-09-08	8.44	8.66	8.40	8.63	8.56	qfq	9,148,031	78,406,484	1.65%
2023-09-07	8.59	8.73	8.49	8.49	8.42	qfq	11,762,223	100,978,872	-1.85%
2023-09-06	8.31	8.68	8.31	8.65	8.58	qfq	15,275,548	130,720,576	3.22%
2023-09-05	8.34	8.50	8.30	8.38	8.31	qfq	8,964,275	75,353,205	0.60%
2023-09-04	8.26	8.40	8.16	8.33	8.26	qfq	8,175,000	67,636,782	0.97%
2023-09-01	8.27	8.31	8.17	8.25	8.18	qfq	6,495,300	53,512,379	-0.48%
2023-08-31	8.21	8.31	8.13	8.29	8.22	qfq	8,379,925	69,128,682	0.36%
2023-08-30	7.97	8.36	7.96	8.26	8.19	qfq	13,175,525	108,496,947	3.38%
2023-08-29	7.53	8.03	7.53	7.99	7.92	qfq	12,020,147	94,781,769	6.11%
2023-08-28	7.99	8.05	7.53	7.53	7.47	qfq	9,418,925	72,980,624	0.00%
2023-08-25	7.95	7.95	7.47	7.53	7.47	qfq	12,337,700	94,171,558	-5.40%
2023-08-24	7.86	8.12	7.78	7.96	7.89	qfq	7,078,076	56,394,266	1.79%
2023-08-23	7.96	7.96	7.78	7.82	7.75	qfq	4,844,159	38,031,533	-2.25%
2023-08-22	7.83	8.00	7.75	8.00	7.93	qfq	5,974,000	47,145,610	2.43%
2023-08-21	7.86	8.04	7.79	7.81	7.74	qfq	5,811,750	45,933,472	-0.64%
2023-08-18	8.09	8.13	7.86	7.86	7.79	qfq	4,778,600	38,233,747	-2.84%
2023-08-17	7.86	8.13	7.80	8.09	8.02	qfq	7,066,075	56,624,649	2.93%
2023-08-16	7.99	8.03	7.86	7.86	7.79	qfq	5,693,300	45,121,306	-2.12%
2023-08-15	8.15	8.19	7.94	8.03	7.96	qfq	4,636,550	37,317,502	-1.47%
2023-08-14	8.05	8.18	8.01	8.15	8.08	qfq	6,108,288	49,442,585	1.12%
2023-08-11	8.30	8.32	8.05	8.06	7.99	qfq	5,408,796	44,143,208	-2.54%
2023-08-10	8.22	8.33	8.17	8.27	8.20	qfq	6,479,694	53,413,541	0.24%
2023-08-09	8.43	8.46	8.24	8.25	8.18	qfq	7,658,865	63,649,348	-2.71%
2023-08-08	8.47	8.52	8.39	8.48	8.41	qfq	5,970,328	50,528,454	0.24%
2023-08-07	8.50	8.57	8.37	8.46	8.39	qfq	9,346,595	79,045,326	-0.59%
2023-08-04	8.34	8.56	8.30	8.51	8.44	qfq	9,011,361	76,268,901	2.53%
2023-08-03	8.32	8.47	8.29	8.30	8.23	qfq	5,186,900	43,282,936	-0.95%
2023-08-02	8.40	8.48	8.26	8.38	8.31	qfq	7,495,000	62,708,726	-0.12%
2023-08-01	8.32	8.42	8.31	8.39	8.32	qfq	5,175,400	43,332,951	0.60%
2023-07-31	8.30	8.42	8.22	8.34	8.27	qfq	5,118,910	42,723,885	0.48%
2023-07-28	8.29	8.37	8.18	8.30	8.23	qfq	7,379,235	60,984,352	-0.24%
2023-07-27	8.53	8.54	8.29	8.32	8.25	qfq	6,681,328	55,969,658	-2.12%
2023-07-26	8.75	8.75	8.43	8.50	8.43	qfq	8,942,765	76,247,866	-2.63%
2023-07-25	8.80	8.80	8.61	8.73	8.66	qfq	7,711,936	67,277,176	0.81%
2023-07-24	8.48	8.77	8.39	8.66	8.59	qfq	7,277,440	62,880,824	0.93%
2023-07-21	8.73	8.99	8.50	8.58	8.51	qfq	12,400,675	107,778,824	-1.94%
2023-07-20	9.15	9.22	8.74	8.75	8.67	qfq	15,933,289	142,116,622	-5.10%
2023-07-19	9.47	9.50	9.17	9.22	9.14	qfq	19,479,109	180,655,265	-3.96%
2023-07-18	9.14	9.74	9.14	9.60	9.52	qfq	30,171,125	287,326,134	4.92%