SECURITY DETAIL · RAW DATA

国际复材301526.SZ

ASZSECNYSTOCK

最近收盘价31.592026-07-17

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）144,988,461

成交额（元）4,750,639,125

日线记录617

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 2 条

复权因子 617 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
2026-06-25	2026-07-02	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-17	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 617 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	34.20	34.99	31.00	31.59	31.59	qfq	144,988,461	4,750,639,125	-9.22%
2026-07-16	35.39	37.12	33.82	34.80	34.80	qfq	141,041,815	4,973,081,597	-5.95%
2026-07-15	40.09	41.28	36.71	37.00	37.00	qfq	147,331,001	5,623,610,482	-5.32%
2026-07-14	33.67	40.00	33.61	39.08	39.08	qfq	199,300,093	7,432,506,012	15.08%
2026-07-13	36.41	37.45	33.22	33.96	33.96	qfq	184,084,925	6,472,147,224	-10.09%
2026-07-10	40.12	43.00	37.50	37.77	37.77	qfq	197,919,165	7,966,116,159	-2.78%
2026-07-09	37.91	39.77	36.33	38.85	38.85	qfq	184,515,786	7,051,626,053	4.55%
2026-07-08	40.90	41.75	37.02	37.16	37.16	qfq	185,200,365	7,206,187,490	-7.79%
2026-07-07	41.47	42.31	39.51	40.30	40.30	qfq	157,070,656	6,405,635,789	-0.89%
2026-07-06	47.64	48.53	40.32	40.66	40.66	qfq	236,734,280	10,132,277,998	-13.47%
2026-07-03	45.00	50.41	43.87	46.99	46.99	qfq	215,553,969	10,298,830,783	3.98%
2026-07-02	43.50	47.70	42.90	45.19	45.19	qfq	143,644,018	6,511,072,596	-3.34%
2026-07-01	48.00	48.92	45.68	46.75	46.73	qfq	168,990,060	7,986,267,811	0.17%
2026-06-30	47.36	48.99	45.30	46.67	46.65	qfq	198,495,623	9,250,187,248	-2.40%
2026-06-29	52.27	52.27	45.70	47.82	47.80	qfq	224,584,733	10,823,434,410	-8.51%
2026-06-26	48.85	54.10	48.84	52.27	52.25	qfq	177,877,487	9,227,403,442	9.17%
2026-06-25	42.95	49.20	42.60	47.88	47.86	qfq	173,723,154	8,212,473,543	6.45%
2026-06-24	38.26	45.90	38.26	44.98	44.96	qfq	212,987,960	9,193,061,597	17.59%
2026-06-23	41.00	41.50	37.84	38.25	38.23	qfq	173,766,203	6,756,641,387	-8.05%
2026-06-22	41.20	42.49	39.88	41.60	41.58	qfq	184,444,503	7,569,241,389	1.74%
2026-06-18	39.51	41.78	38.75	40.89	40.87	qfq	182,093,683	7,337,557,339	1.64%
2026-06-17	37.20	43.60	37.18	40.23	40.21	qfq	240,683,948	9,783,266,981	4.01%
2026-06-16	35.72	39.59	35.72	38.68	38.66	qfq	212,570,112	8,094,026,416	13.33%
2026-06-15	29.45	34.13	29.45	34.13	34.12	qfq	190,443,179	6,147,257,522	20.01%
2026-06-12	26.95	30.31	26.92	28.44	28.43	qfq	237,392,389	6,780,576,624	7.52%
2026-06-11	25.08	27.22	24.30	26.45	26.44	qfq	195,080,068	5,118,857,361	4.92%
2026-06-10	24.81	25.89	24.55	25.21	25.20	qfq	183,645,972	4,627,286,016	-0.59%
2026-06-09	23.50	25.40	22.88	25.36	25.35	qfq	237,342,205	5,744,456,395	15.38%
2026-06-08	20.00	22.15	20.00	21.98	21.97	qfq	150,572,690	3,236,023,069	1.06%
2026-06-05	23.00	23.70	21.46	21.75	21.74	qfq	184,422,331	4,167,756,116	-4.14%
2026-06-04	21.62	23.30	21.50	22.69	22.68	qfq	160,918,352	3,626,885,682	3.09%
2026-06-03	22.93	23.11	21.60	22.01	22.00	qfq	209,054,754	4,690,173,836	-5.05%
2026-06-02	21.28	23.66	20.95	23.18	23.17	qfq	186,597,655	4,189,805,004	8.52%
2026-06-01	22.86	23.00	20.80	21.36	21.35	qfq	190,608,618	4,122,515,302	-8.52%
2026-05-29	24.76	24.87	23.02	23.35	23.34	qfq	177,133,508	4,235,908,557	-5.77%
2026-05-28	21.20	25.00	21.20	24.78	24.77	qfq	212,807,988	5,005,847,352	14.83%
2026-05-27	22.10	22.79	21.32	21.58	21.57	qfq	161,019,611	3,538,366,771	-5.35%
2026-05-26	20.81	23.07	20.55	22.80	22.79	qfq	244,657,661	5,369,027,628	5.75%
2026-05-25	21.01	21.83	20.45	21.56	21.55	qfq	215,763,207	4,564,348,991	5.22%
2026-05-22	17.93	20.64	17.90	20.49	20.48	qfq	285,461,566	5,613,060,716	15.05%
2026-05-21	19.02	19.74	17.76	17.81	17.80	qfq	187,354,209	3,530,935,541	-5.17%
2026-05-20	18.37	19.45	17.91	18.78	18.77	qfq	138,561,480	2,606,293,908	0.43%
2026-05-19	18.52	18.84	17.67	18.70	18.69	qfq	127,330,101	2,324,344,778	0.00%
2026-05-18	18.39	19.44	17.90	18.70	18.69	qfq	152,050,104	2,848,912,843	-0.05%
2026-05-15	19.50	20.36	18.43	18.71	18.70	qfq	218,702,528	4,230,592,459	-2.04%
2026-05-14	20.00	20.20	19.10	19.10	19.09	qfq	185,695,899	3,620,608,791	-6.00%
2026-05-13	17.40	20.58	17.27	20.32	20.31	qfq	280,964,192	5,397,148,339	14.48%
2026-05-12	18.19	18.20	17.05	17.75	17.74	qfq	192,845,236	3,365,451,673	-3.59%
2026-05-11	18.90	19.27	17.60	18.41	18.40	qfq	173,251,861	3,166,135,062	-1.02%
2026-05-08	18.84	19.30	18.31	18.60	18.59	qfq	163,214,732	3,055,218,021	-3.13%
2026-05-07	18.88	19.64	18.50	19.20	19.19	qfq	191,587,189	3,664,447,970	1.21%
2026-05-06	16.52	19.28	16.52	18.97	18.96	qfq	259,508,196	4,716,713,848	17.97%
2026-04-30	16.80	17.10	15.72	16.08	16.07	qfq	222,173,934	3,614,373,943	-5.63%
2026-04-29	15.60	17.37	15.30	17.04	17.03	qfq	268,525,173	4,462,465,575	7.04%
2026-04-28	15.00	16.80	14.54	15.92	15.91	qfq	280,504,203	4,378,960,721	3.18%
2026-04-27	14.72	15.98	14.71	15.43	15.42	qfq	212,706,546	3,283,820,143	4.68%
2026-04-24	14.59	15.30	14.20	14.74	14.73	qfq	194,419,951	2,849,910,671	-1.67%
2026-04-23	14.91	15.48	14.54	14.99	14.98	qfq	293,186,598	4,412,885,151	7.15%
2026-04-22	13.84	14.25	13.53	13.99	13.98	qfq	142,109,670	1,974,056,768	-0.29%
2026-04-21	13.88	14.15	13.66	14.03	14.02	qfq	157,971,553	2,206,155,320	1.15%
2026-04-20	13.93	14.29	13.68	13.87	13.86	qfq	135,645,515	1,891,902,236	-0.93%
2026-04-17	14.00	14.55	13.90	14.00	13.99	qfq	180,677,402	2,556,971,281	-2.64%
2026-04-16	14.40	14.58	13.85	14.38	14.37	qfq	180,401,134	2,569,977,887	0.84%
2026-04-15	14.63	15.28	14.20	14.26	14.25	qfq	203,720,380	2,978,683,364	-4.04%
2026-04-14	14.10	15.28	14.10	14.86	14.85	qfq	295,447,941	4,347,184,070	0.20%
2026-04-13	12.67	15.15	12.67	14.83	14.82	qfq	321,820,244	4,577,455,387	16.04%
2026-04-10	12.85	13.74	12.78	12.78	12.77	qfq	249,554,150	3,290,710,655	2.08%
2026-04-09	12.09	12.78	11.99	12.52	12.51	qfq	171,921,478	2,143,942,040	1.79%
2026-04-08	12.17	12.31	11.77	12.30	12.29	qfq	156,897,652	1,897,842,706	7.42%
2026-04-07	11.28	11.91	11.27	11.45	11.45	qfq	131,891,272	1,528,610,076	3.53%
2026-04-03	11.40	11.63	11.00	11.06	11.06	qfq	100,113,924	1,128,355,957	-2.38%
2026-04-02	11.59	11.73	11.23	11.33	11.33	qfq	113,823,377	1,302,285,512	-4.23%
2026-04-01	12.38	12.80	11.68	11.83	11.82	qfq	210,322,657	2,575,543,829	4.88%
2026-03-31	11.54	11.67	11.22	11.28	11.28	qfq	100,572,719	1,146,495,622	-3.42%
2026-03-30	10.80	11.95	10.80	11.68	11.68	qfq	176,097,808	2,032,032,925	6.18%
2026-03-27	10.74	11.18	10.60	11.00	11.00	qfq	62,948,003	687,101,392	0.55%
2026-03-26	11.07	11.32	10.85	10.94	10.94	qfq	71,060,545	785,004,269	-1.62%
2026-03-25	11.44	11.89	10.99	11.12	11.12	qfq	137,670,158	1,562,430,543	2.96%
2026-03-24	10.54	10.81	10.25	10.80	10.80	qfq	78,774,914	829,725,564	5.37%
2026-03-23	10.61	10.78	10.16	10.25	10.25	qfq	90,523,865	947,579,207	-6.39%
2026-03-20	11.49	11.55	10.88	10.95	10.95	qfq	77,381,764	863,621,436	-3.01%
2026-03-19	11.52	11.68	11.22	11.29	11.29	qfq	75,346,649	860,005,047	-4.32%
2026-03-18	11.57	11.85	11.39	11.80	11.79	qfq	84,810,953	984,838,869	3.87%
2026-03-17	12.06	12.15	11.32	11.36	11.36	qfq	114,264,621	1,326,151,417	-6.43%
2026-03-16	12.23	12.25	11.55	12.14	12.13	qfq	124,008,417	1,469,311,048	0.66%
2026-03-13	12.13	12.35	11.75	12.06	12.05	qfq	155,426,263	1,866,692,460	-1.31%
2026-03-12	12.42	12.98	12.08	12.22	12.21	qfq	154,501,199	1,922,134,766	-3.02%
2026-03-11	13.20	13.40	12.55	12.60	12.59	qfq	181,965,751	2,344,535,104	-3.00%
2026-03-10	12.70	13.31	12.65	12.99	12.98	qfq	270,950,516	3,523,819,742	3.84%
2026-03-09	12.23	12.60	11.90	12.51	12.50	qfq	142,386,586	1,744,509,088	-0.24%
2026-03-06	12.87	12.99	12.44	12.54	12.53	qfq	140,043,698	1,770,926,856	-3.24%
2026-03-05	13.40	13.48	12.81	12.96	12.95	qfq	167,734,758	2,196,432,977	-0.84%
2026-03-04	12.63	13.32	12.60	13.07	13.06	qfq	143,332,819	1,867,226,123	2.03%
2026-03-03	14.15	14.33	12.68	12.81	12.80	qfq	194,994,188	2,580,914,863	-7.71%
2026-03-02	14.01	14.55	13.82	13.88	13.87	qfq	207,250,693	2,924,191,698	-1.49%
2026-02-27	14.60	14.85	13.71	14.09	14.08	qfq	306,422,798	4,343,473,183	-9.68%
2026-02-26	15.16	15.65	14.51	15.60	15.59	qfq	264,940,842	4,002,846,187	-1.02%
2026-02-25	15.80	16.16	15.04	15.76	15.75	qfq	326,629,910	5,089,120,439	3.75%
2026-02-24	13.37	15.19	13.35	15.19	15.18	qfq	234,923,660	3,447,520,525	19.98%
2026-02-13	12.71	13.40	12.48	12.66	12.65	qfq	261,424,543	3,340,139,625	-0.86%
2026-02-12	11.50	13.18	11.32	12.77	12.76	qfq	382,939,290	4,811,723,525	8.22%
2026-02-11	10.43	11.80	10.40	11.80	11.79	qfq	151,318,987	1,729,129,188	20.04%
2026-02-10	9.57	10.15	9.37	9.83	9.83	qfq	185,393,427	1,824,780,980	0.82%
2026-02-09	9.25	9.96	9.16	9.75	9.75	qfq	186,321,831	1,772,116,057	7.97%
2026-02-06	9.30	9.60	8.97	9.03	9.03	qfq	152,557,136	1,408,605,156	-3.94%
2026-02-05	9.41	9.95	9.30	9.40	9.40	qfq	164,828,397	1,568,910,475	-3.69%
2026-02-04	9.42	10.02	8.93	9.76	9.76	qfq	307,018,770	2,915,701,299	2.85%
2026-02-03	8.82	9.75	8.81	9.49	9.49	qfq	246,639,621	2,302,583,846	9.71%
2026-02-02	9.01	9.10	8.63	8.65	8.65	qfq	168,283,508	1,481,303,149	-1.03%
2026-01-30	8.53	8.93	8.05	8.74	8.74	qfq	232,357,471	1,972,075,196	0.92%
2026-01-29	8.82	9.79	8.62	8.66	8.66	qfq	332,081,709	3,019,081,686	3.96%
2026-01-28	7.90	8.56	7.84	8.33	8.33	qfq	212,979,104	1,748,760,594	5.84%
2026-01-27	7.95	7.99	7.48	7.87	7.87	qfq	133,860,057	1,035,973,027	-1.25%
2026-01-26	8.23	8.46	7.97	7.97	7.97	qfq	173,377,924	1,425,730,994	-3.16%
2026-01-23	8.46	8.60	8.20	8.23	8.23	qfq	222,478,263	1,848,610,289	-5.29%
2026-01-22	8.23	8.73	8.06	8.69	8.69	qfq	272,534,905	2,265,973,017	7.02%
2026-01-21	7.38	8.80	7.35	8.12	8.12	qfq	293,580,652	2,394,734,174	9.58%
2026-01-20	7.93	8.09	7.32	7.41	7.41	qfq	197,895,994	1,496,968,053	-7.95%
2026-01-19	7.45	8.33	7.34	8.05	8.05	qfq	215,514,238	1,717,391,128	5.78%
2026-01-16	7.95	8.35	7.53	7.61	7.61	qfq	210,741,251	1,658,663,540	-1.93%
2026-01-15	7.46	8.26	7.45	7.76	7.76	qfq	256,022,215	2,012,921,688	7.03%
2026-01-14	7.02	7.47	6.95	7.25	7.25	qfq	146,693,614	1,058,610,072	3.72%
2026-01-13	7.40	7.40	6.96	6.99	6.99	qfq	114,996,119	817,140,092	-5.67%
2026-01-12	7.35	7.58	7.26	7.41	7.41	qfq	109,698,072	809,785,523	0.82%
2026-01-09	7.21	7.38	7.10	7.35	7.35	qfq	118,989,702	865,058,319	1.66%
2026-01-08	7.29	7.39	7.17	7.23	7.23	qfq	106,419,919	772,163,601	-1.50%
2026-01-07	7.18	7.46	7.12	7.34	7.34	qfq	129,652,234	947,987,712	1.66%
2026-01-06	7.14	7.24	7.04	7.22	7.22	qfq	103,545,302	741,518,218	0.56%
2026-01-05	7.00	7.29	6.91	7.18	7.18	qfq	123,392,721	878,028,299	2.57%
2025-12-31	7.14	7.18	6.91	7.00	7.00	qfq	104,741,226	732,681,108	-0.99%
2025-12-30	7.21	7.33	7.01	7.07	7.07	qfq	153,342,674	1,092,421,611	-0.14%
2025-12-29	7.06	7.15	6.87	7.08	7.08	qfq	127,358,963	894,927,347	0.00%
2025-12-26	6.94	7.24	6.90	7.08	7.08	qfq	136,242,326	963,649,924	1.29%
2025-12-25	7.10	7.18	6.96	6.99	6.99	qfq	128,486,853	904,010,119	-1.55%
2025-12-24	6.92	7.18	6.75	7.10	7.10	qfq	209,814,054	1,463,716,638	4.41%
2025-12-23	6.67	7.15	6.66	6.80	6.80	qfq	239,755,503	1,651,721,848	2.26%
2025-12-22	6.40	6.76	6.40	6.65	6.65	qfq	124,427,480	821,452,922	3.58%
2025-12-19	6.61	6.63	6.36	6.42	6.42	qfq	94,642,132	610,108,779	-2.43%
2025-12-18	6.79	6.79	6.51	6.58	6.58	qfq	105,340,852	698,457,124	-3.24%
2025-12-17	6.53	6.91	6.36	6.80	6.80	qfq	170,606,101	1,141,856,344	4.29%
2025-12-16	6.77	6.85	6.44	6.52	6.52	qfq	90,790,799	597,531,787	-4.54%
2025-12-15	6.97	7.05	6.74	6.83	6.83	qfq	106,370,159	727,655,897	-3.67%
2025-12-12	7.35	7.42	7.01	7.09	7.09	qfq	150,342,642	1,083,403,622	-4.06%
2025-12-11	7.79	7.93	7.32	7.39	7.39	qfq	160,198,562	1,203,892,966	-4.89%
2025-12-10	7.93	8.37	7.50	7.77	7.77	qfq	212,066,253	1,652,180,652	-0.89%
2025-12-09	7.80	8.35	7.70	7.84	7.84	qfq	295,813,868	2,369,067,835	1.55%
2025-12-08	7.70	8.22	7.62	7.72	7.72	qfq	390,229,098	3,066,043,755	6.48%
2025-12-05	6.33	7.25	6.27	7.25	7.25	qfq	405,410,718	2,807,089,335	20.03%
2025-12-04	5.71	6.15	5.64	6.04	6.04	qfq	97,487,411	583,674,311	5.78%
2025-12-03	5.78	5.81	5.68	5.71	5.71	qfq	23,853,540	136,493,730	-0.87%
2025-12-02	5.80	5.81	5.73	5.76	5.76	qfq	23,155,943	133,606,445	-0.52%
2025-12-01	5.76	5.82	5.72	5.79	5.79	qfq	27,046,359	156,316,312	1.22%
2025-11-28	5.71	5.73	5.66	5.72	5.72	qfq	18,158,832	103,550,465	0.18%
2025-11-27	5.71	5.81	5.68	5.71	5.71	qfq	26,563,324	152,304,238	-0.17%
2025-11-26	5.68	5.84	5.61	5.72	5.72	qfq	35,493,833	202,994,294	0.00%
2025-11-25	5.57	5.82	5.56	5.72	5.72	qfq	44,377,403	254,098,541	3.25%
2025-11-24	5.45	5.57	5.44	5.54	5.54	qfq	28,742,527	158,227,636	2.21%
2025-11-21	5.61	5.66	5.42	5.42	5.42	qfq	40,522,100	223,866,756	-4.58%
2025-11-20	5.74	5.82	5.68	5.68	5.68	qfq	29,187,044	167,482,922	0.18%
2025-11-19	5.75	5.79	5.63	5.67	5.67	qfq	34,703,650	197,005,851	-1.90%
2025-11-18	5.85	5.88	5.75	5.78	5.78	qfq	31,860,703	184,554,970	-1.20%
2025-11-17	5.89	5.91	5.81	5.85	5.85	qfq	32,703,564	191,403,741	-1.18%
2025-11-14	6.01	6.03	5.92	5.92	5.92	qfq	43,368,708	259,249,306	-2.95%
2025-11-13	5.88	6.16	5.87	6.10	6.10	qfq	64,115,081	388,848,378	3.39%
2025-11-12	5.95	5.97	5.82	5.90	5.90	qfq	38,517,461	226,193,571	-1.01%
2025-11-11	6.06	6.08	5.95	5.96	5.96	qfq	46,275,381	277,996,799	-1.81%
2025-11-10	6.04	6.11	6.01	6.07	6.07	qfq	48,708,459	295,235,461	0.50%
2025-11-07	6.01	6.12	5.97	6.04	6.04	qfq	42,648,429	256,700,704	-0.49%
2025-11-06	5.96	6.11	5.94	6.07	6.07	qfq	49,740,857	299,961,039	1.68%
2025-11-05	5.90	6.01	5.87	5.97	5.97	qfq	34,577,213	206,270,395	-0.50%
2025-11-04	6.06	6.08	5.93	6.00	6.00	qfq	48,988,607	293,491,835	-1.32%
2025-11-03	6.26	6.32	5.96	6.08	6.08	qfq	85,786,259	519,021,187	-3.80%
2025-10-31	6.34	6.65	6.31	6.32	6.32	qfq	91,980,398	591,354,562	1.12%
2025-10-30	6.60	6.60	6.25	6.25	6.25	qfq	129,036,848	820,040,614	-7.82%
2025-10-29	6.66	6.91	6.58	6.78	6.78	qfq	158,279,680	1,063,314,320	2.11%
2025-10-28	6.23	6.74	6.18	6.64	6.64	qfq	168,367,352	1,102,091,579	5.23%
2025-10-27	6.26	6.40	6.24	6.31	6.31	qfq	99,147,019	626,366,390	2.77%
2025-10-24	5.98	6.15	5.98	6.14	6.14	qfq	68,102,200	414,884,343	2.68%
2025-10-23	6.08	6.08	5.86	5.98	5.98	qfq	61,370,409	364,052,384	-1.97%
2025-10-22	6.00	6.32	5.94	6.10	6.10	qfq	102,527,860	632,495,331	0.99%
2025-10-21	5.83	6.13	5.81	6.04	6.04	qfq	55,405,719	331,369,456	3.42%
2025-10-20	5.83	5.92	5.81	5.84	5.84	qfq	36,583,900	214,537,311	1.04%
2025-10-17	5.95	6.00	5.77	5.78	5.78	qfq	39,183,479	229,738,746	-2.69%
2025-10-16	6.10	6.10	5.91	5.94	5.94	qfq	40,724,384	244,190,772	-2.78%
2025-10-15	6.01	6.14	5.95	6.11	6.11	qfq	38,992,715	236,628,431	1.33%
2025-10-14	6.15	6.25	6.00	6.03	6.03	qfq	51,902,436	317,410,023	-1.31%
2025-10-13	5.94	6.14	5.82	6.11	6.11	qfq	50,798,932	305,688,133	-1.13%
2025-10-10	6.25	6.31	6.13	6.18	6.18	qfq	44,808,794	278,139,388	-1.28%
2025-10-09	6.30	6.37	6.24	6.26	6.26	qfq	49,294,400	309,900,229	0.00%
2025-09-30	6.30	6.38	6.24	6.26	6.26	qfq	40,263,389	253,180,436	-0.63%
2025-09-29	6.21	6.34	6.18	6.30	6.30	qfq	51,971,390	326,604,377	1.45%
2025-09-26	6.39	6.45	6.21	6.21	6.21	qfq	68,264,254	430,581,102	-3.72%
2025-09-25	6.56	6.59	6.43	6.45	6.45	qfq	54,501,679	353,592,847	-1.38%
2025-09-24	6.45	6.57	6.38	6.54	6.54	qfq	72,748,319	471,339,965	0.00%
2025-09-23	6.76	7.05	6.35	6.54	6.54	qfq	124,932,751	829,802,587	-2.68%
2025-09-22	6.70	6.78	6.61	6.72	6.72	qfq	69,080,372	462,844,135	-0.30%
2025-09-19	6.83	6.95	6.69	6.74	6.74	qfq	91,643,415	622,582,723	-1.89%
2025-09-18	6.80	7.14	6.72	6.87	6.87	qfq	156,088,988	1,081,856,899	0.73%
2025-09-17	6.93	7.10	6.77	6.82	6.82	qfq	103,768,840	713,956,998	-1.02%
2025-09-16	6.78	7.02	6.71	6.89	6.89	qfq	103,045,233	706,295,502	1.03%
2025-09-15	6.83	6.91	6.60	6.82	6.82	qfq	170,303,278	1,150,207,954	-5.28%
2025-09-12	7.10	7.41	7.00	7.20	7.20	qfq	155,700,285	1,115,098,732	-1.37%
2025-09-11	7.04	7.45	7.00	7.30	7.30	qfq	202,155,959	1,476,093,244	4.58%
2025-09-10	6.91	7.11	6.63	6.98	6.98	qfq	155,977,042	1,073,413,768	0.87%
2025-09-09	7.19	7.22	6.88	6.92	6.92	qfq	146,738,839	1,029,236,988	-6.23%
2025-09-08	7.20	7.52	7.10	7.38	7.38	qfq	197,053,206	1,447,260,130	4.38%
2025-09-05	6.93	7.10	6.86	7.07	7.07	qfq	123,807,889	867,662,174	1.43%
2025-09-04	7.09	7.44	6.76	6.97	6.97	qfq	159,742,027	1,136,259,881	-2.24%
2025-09-03	7.30	7.43	7.10	7.13	7.13	qfq	123,632,961	894,515,051	-2.73%
2025-09-02	7.73	8.01	7.26	7.33	7.33	qfq	198,297,962	1,498,334,622	-3.81%
2025-09-01	7.83	7.95	7.59	7.62	7.62	qfq	206,065,665	1,591,678,982	-1.93%
2025-08-29	8.40	8.53	7.66	7.77	7.77	qfq	350,316,751	2,799,539,605	-1.27%
2025-08-28	6.51	7.87	6.50	7.87	7.87	qfq	290,126,732	2,133,073,851	19.97%
2025-08-27	6.82	7.05	6.56	6.56	6.56	qfq	195,568,571	1,331,755,896	-4.23%
2025-08-26	7.06	7.56	6.83	6.85	6.85	qfq	249,274,152	1,780,960,885	2.54%
2025-08-25	6.59	7.05	6.57	6.68	6.68	qfq	213,026,711	1,435,476,246	3.09%
2025-08-22	6.23	6.75	6.17	6.48	6.48	qfq	239,572,810	1,560,935,178	4.01%
2025-08-21	6.38	6.45	6.15	6.23	6.23	qfq	159,782,392	999,774,107	-2.96%
2025-08-20	6.49	6.67	6.36	6.42	6.42	qfq	167,517,821	1,084,568,627	-2.28%
2025-08-19	6.94	7.10	6.52	6.57	6.57	qfq	285,309,107	1,923,153,549	-6.28%
2025-08-18	6.64	7.50	6.30	7.01	7.01	qfq	413,867,678	2,757,809,508	9.87%
2025-08-15	5.36	6.38	5.34	6.38	6.38	qfq	267,389,947	1,614,244,657	19.92%
2025-08-14	5.34	5.73	5.28	5.32	5.32	qfq	245,509,115	1,336,147,786	1.53%
2025-08-13	5.10	5.28	5.07	5.24	5.24	qfq	144,376,252	749,763,888	2.75%
2025-08-12	5.13	5.17	5.07	5.10	5.10	qfq	82,632,340	421,249,343	-1.54%
2025-08-11	4.98	5.25	4.95	5.18	5.18	qfq	142,250,393	727,219,118	4.65%
2025-08-08	4.98	5.05	4.89	4.95	4.95	qfq	92,087,000	456,964,666	-1.98%
2025-08-07	4.92	5.15	4.90	5.05	5.05	qfq	155,441,469	783,794,974	2.64%
2025-08-06	4.79	4.97	4.76	4.92	4.92	qfq	88,255,530	430,655,854	2.07%
2025-08-05	4.81	4.86	4.76	4.82	4.82	qfq	50,691,325	243,231,955	0.21%
2025-08-04	4.74	4.84	4.71	4.81	4.81	qfq	55,840,167	267,072,191	0.42%
2025-08-01	4.81	5.00	4.65	4.79	4.79	qfq	91,605,617	442,800,420	-1.84%
2025-07-31	4.85	5.09	4.84	4.88	4.88	qfq	137,896,209	684,398,252	0.00%
2025-07-30	5.08	5.08	4.83	4.88	4.88	qfq	100,611,000	495,110,631	-2.40%
2025-07-29	4.93	5.19	4.92	5.00	5.00	qfq	137,194,929	689,228,012	1.21%
2025-07-28	4.80	5.00	4.75	4.94	4.94	qfq	109,143,580	535,700,783	2.70%
2025-07-25	4.86	4.89	4.79	4.81	4.81	qfq	73,327,013	353,432,029	-1.84%
2025-07-24	4.79	4.99	4.76	4.90	4.90	qfq	93,853,640	458,863,181	1.87%
2025-07-23	4.86	4.94	4.79	4.81	4.81	qfq	106,357,450	516,648,847	-2.24%
2025-07-22	5.00	5.13	4.87	4.92	4.92	qfq	146,510,198	727,689,459	-2.38%
2025-07-21	4.90	5.09	4.86	5.04	5.04	qfq	143,511,947	714,683,548	2.23%
2025-07-18	4.91	5.15	4.89	4.93	4.93	qfq	152,976,419	766,242,328	-1.00%
2025-07-17	4.80	5.08	4.68	4.98	4.98	qfq	186,478,345	918,246,637	2.89%
2025-07-16	4.80	4.90	4.76	4.84	4.84	qfq	114,049,365	549,202,358	1.26%
2025-07-15	4.84	5.00	4.77	4.78	4.78	qfq	169,512,092	825,657,383	-2.05%
2025-07-14	4.87	5.07	4.84	4.88	4.88	qfq	184,722,363	909,609,293	-2.40%
2025-07-11	5.35	5.48	4.96	5.00	5.00	qfq	291,340,191	1,481,539,614	-9.09%
2025-07-10	5.35	5.97	5.27	5.50	5.50	qfq	378,262,796	2,127,652,382	3.00%
2025-07-09	5.49	5.80	5.20	5.34	5.34	qfq	478,996,243	2,582,674,675	5.95%
2025-07-08	4.12	5.04	4.08	5.04	5.04	qfq	269,991,945	1,274,309,604	20.00%
2025-07-07	4.21	4.53	4.11	4.20	4.20	qfq	219,111,441	937,552,789	1.45%
2025-07-04	3.96	4.58	3.94	4.14	4.14	qfq	239,749,972	1,014,153,649	8.09%
2025-07-03	3.79	3.85	3.75	3.83	3.83	qfq	60,202,384	228,975,020	1.32%
2025-07-02	3.86	3.86	3.74	3.78	3.78	qfq	82,184,600	310,555,868	-2.83%
2025-07-01	3.66	3.99	3.61	3.89	3.89	qfq	125,226,034	478,165,862	6.87%
2025-06-30	3.60	3.69	3.59	3.64	3.64	qfq	28,090,811	102,034,237	1.11%
2025-06-27	3.63	3.66	3.59	3.60	3.60	qfq	22,740,444	82,413,497	-0.83%
2025-06-26	3.67	3.68	3.62	3.63	3.63	qfq	22,004,300	80,392,517	-0.82%
2025-06-25	3.66	3.67	3.61	3.66	3.66	qfq	22,335,510	81,380,616	0.55%
2025-06-24	3.59	3.65	3.58	3.64	3.64	qfq	16,156,102	58,620,405	1.39%
2025-06-23	3.50	3.61	3.48	3.59	3.59	qfq	18,737,386	66,809,193	1.41%
2025-06-20	3.55	3.59	3.53	3.54	3.54	qfq	17,821,850	63,267,496	-0.28%
2025-06-19	3.59	3.63	3.53	3.55	3.55	qfq	18,286,051	65,449,249	-1.39%
2025-06-18	3.64	3.67	3.59	3.60	3.60	qfq	16,349,390	58,951,696	-1.64%
2025-06-17	3.69	3.71	3.64	3.66	3.66	qfq	14,098,475	51,646,697	-0.81%
2025-06-16	3.67	3.73	3.65	3.69	3.69	qfq	14,612,298	54,072,137	0.54%
2025-06-13	3.72	3.73	3.65	3.67	3.67	qfq	24,523,305	90,339,454	-1.61%
2025-06-12	3.75	3.77	3.71	3.73	3.73	qfq	16,726,044	62,401,045	-0.80%
2025-06-11	3.76	3.81	3.75	3.76	3.76	qfq	18,376,631	69,388,523	-0.27%
2025-06-10	3.85	3.85	3.73	3.77	3.77	qfq	26,778,800	101,139,026	-2.08%
2025-06-09	3.77	3.88	3.77	3.85	3.85	qfq	30,806,025	117,851,425	2.12%
2025-06-06	3.80	3.82	3.76	3.77	3.77	qfq	27,398,100	103,766,937	-1.31%
2025-06-05	3.88	3.89	3.77	3.82	3.82	qfq	48,837,431	185,900,260	-1.29%
2025-06-04	3.73	4.09	3.70	3.87	3.87	qfq	80,316,068	313,412,714	3.48%
2025-06-03	3.63	3.90	3.60	3.74	3.74	qfq	50,543,521	190,567,569	3.03%
2025-05-30	3.69	3.70	3.61	3.63	3.63	qfq	17,250,175	62,779,633	-1.36%
2025-05-29	3.59	3.70	3.59	3.68	3.68	qfq	21,205,051	77,671,585	2.51%
2025-05-28	3.65	3.67	3.56	3.59	3.59	qfq	26,981,825	97,090,719	-3.49%
2025-05-27	3.70	3.73	3.66	3.72	3.72	qfq	14,976,900	55,380,158	0.27%
2025-05-26	3.70	3.72	3.67	3.71	3.71	qfq	12,399,400	45,880,663	0.82%
2025-05-23	3.75	3.77	3.68	3.68	3.68	qfq	19,075,365	71,017,875	-1.87%
2025-05-22	3.77	3.80	3.73	3.75	3.75	qfq	15,902,700	59,740,061	-0.79%
2025-05-21	3.84	3.84	3.76	3.78	3.78	qfq	22,544,547	85,576,100	-1.56%
2025-05-20	3.91	3.91	3.82	3.84	3.84	qfq	27,859,596	107,071,942	-1.79%
2025-05-19	3.78	3.91	3.77	3.91	3.91	qfq	36,602,482	141,209,945	3.17%
2025-05-16	3.74	3.82	3.74	3.79	3.79	qfq	19,565,239	74,131,063	0.80%
2025-05-15	3.76	3.80	3.74	3.76	3.76	qfq	17,822,438	67,078,530	-0.53%
2025-05-14	3.75	3.80	3.72	3.78	3.78	qfq	18,803,654	70,729,498	0.53%
2025-05-13	3.80	3.83	3.74	3.76	3.76	qfq	21,013,466	79,296,310	-0.27%
2025-05-12	3.78	3.79	3.73	3.77	3.77	qfq	21,654,068	81,279,547	0.27%
2025-05-09	3.76	3.78	3.72	3.76	3.76	qfq	21,079,850	78,977,972	-0.27%
2025-05-08	3.78	3.80	3.75	3.77	3.77	qfq	25,949,544	97,967,875	-0.79%
2025-05-07	3.84	3.89	3.77	3.80	3.80	qfq	38,502,256	146,603,474	-0.52%
2025-05-06	3.69	3.84	3.67	3.82	3.82	qfq	51,513,504	194,099,941	4.37%
2025-04-30	3.71	3.74	3.64	3.66	3.66	qfq	51,510,915	189,490,422	-1.88%
2025-04-29	3.48	3.83	3.47	3.73	3.73	qfq	102,263,254	376,242,176	12.35%
2025-04-28	3.43	3.44	3.32	3.32	3.32	qfq	19,700,723	66,024,389	-3.21%
2025-04-25	3.45	3.49	3.43	3.43	3.43	qfq	15,436,044	53,395,552	-0.58%
2025-04-24	3.46	3.49	3.40	3.45	3.45	qfq	17,710,800	61,080,736	-0.29%
2025-04-23	3.49	3.52	3.45	3.46	3.46	qfq	21,620,000	75,191,379	-1.14%
2025-04-22	3.48	3.54	3.43	3.50	3.50	qfq	35,456,349	123,977,493	0.00%
2025-04-21	3.28	3.63	3.26	3.50	3.50	qfq	49,370,326	171,336,314	6.38%
2025-04-18	3.29	3.31	3.25	3.29	3.29	qfq	10,625,884	34,814,244	-0.30%
2025-04-17	3.28	3.35	3.26	3.30	3.30	qfq	13,555,821	44,956,306	0.30%
2025-04-16	3.35	3.36	3.25	3.29	3.29	qfq	15,688,204	51,822,519	-2.37%
2025-04-15	3.37	3.40	3.32	3.37	3.37	qfq	16,793,900	56,241,562	-0.59%
2025-04-14	3.40	3.45	3.35	3.39	3.39	qfq	21,416,322	72,706,661	0.30%
2025-04-11	3.32	3.42	3.30	3.38	3.38	qfq	21,274,506	71,950,102	0.90%
2025-04-10	3.31	3.45	3.31	3.35	3.35	qfq	33,601,823	113,671,222	2.13%
2025-04-09	3.16	3.30	3.02	3.28	3.28	qfq	30,314,600	96,373,055	2.50%
2025-04-08	3.14	3.29	3.13	3.20	3.20	qfq	34,830,474	111,924,237	3.23%
2025-04-07	3.45	3.45	2.97	3.10	3.10	qfq	52,973,593	170,895,546	-12.92%
2025-04-03	3.47	3.62	3.46	3.56	3.56	qfq	41,726,813	148,987,376	2.01%
2025-04-02	3.46	3.50	3.42	3.49	3.49	qfq	20,123,600	69,816,413	1.16%
2025-04-01	3.38	3.46	3.38	3.45	3.45	qfq	23,405,009	80,312,551	2.07%
2025-03-31	3.34	3.40	3.30	3.38	3.38	qfq	19,626,470	65,564,583	0.60%
2025-03-28	3.38	3.41	3.34	3.36	3.36	qfq	15,063,393	50,729,525	-0.88%
2025-03-27	3.43	3.43	3.35	3.39	3.39	qfq	17,383,923	58,898,455	-1.45%
2025-03-26	3.38	3.47	3.37	3.44	3.44	qfq	21,450,700	73,773,999	1.18%
2025-03-25	3.36	3.42	3.34	3.40	3.40	qfq	21,545,300	73,032,125	1.19%
2025-03-24	3.48	3.51	3.32	3.36	3.36	qfq	35,923,293	121,571,368	-4.00%
2025-03-21	3.49	3.57	3.47	3.50	3.50	qfq	34,024,600	119,837,349	-0.28%
2025-03-20	3.45	3.52	3.43	3.51	3.51	qfq	26,385,671	92,307,275	1.45%
2025-03-19	3.50	3.50	3.43	3.46	3.46	qfq	18,123,465	62,742,013	-1.14%
2025-03-18	3.49	3.51	3.46	3.50	3.50	qfq	19,137,831	66,630,111	0.29%
2025-03-17	3.45	3.51	3.45	3.49	3.49	qfq	21,814,554	76,016,315	1.16%
2025-03-14	3.37	3.45	3.37	3.45	3.45	qfq	25,382,700	86,852,543	1.77%
2025-03-13	3.47	3.47	3.35	3.39	3.39	qfq	30,173,231	102,387,293	-2.31%
2025-03-12	3.49	3.51	3.46	3.47	3.47	qfq	18,562,400	64,566,495	-0.57%
2025-03-11	3.46	3.51	3.41	3.49	3.49	qfq	17,327,131	60,080,921	0.29%
2025-03-10	3.47	3.53	3.46	3.48	3.48	qfq	19,167,300	66,826,465	0.29%
2025-03-07	3.50	3.54	3.46	3.47	3.47	qfq	22,401,500	78,398,998	-1.14%
2025-03-06	3.47	3.52	3.47	3.51	3.51	qfq	19,159,270	67,057,950	1.15%
2025-03-05	3.50	3.52	3.45	3.47	3.47	qfq	17,606,252	61,091,282	-1.42%
2025-03-04	3.48	3.52	3.47	3.52	3.52	qfq	15,912,000	55,617,729	0.57%
2025-03-03	3.48	3.54	3.47	3.50	3.50	qfq	19,039,931	66,783,621	0.57%
2025-02-28	3.54	3.57	3.46	3.48	3.48	qfq	23,969,938	84,339,426	-2.25%
2025-02-27	3.61	3.63	3.51	3.56	3.56	qfq	26,254,299	93,529,290	-1.11%
2025-02-26	3.54	3.62	3.54	3.60	3.60	qfq	28,042,941	100,368,225	0.84%
2025-02-25	3.50	3.60	3.45	3.57	3.57	qfq	36,906,600	131,219,555	1.13%
2025-02-24	3.44	3.55	3.43	3.53	3.53	qfq	30,691,725	107,023,027	2.32%
2025-02-21	3.47	3.47	3.40	3.45	3.45	qfq	21,049,136	72,326,791	-0.58%
2025-02-20	3.43	3.48	3.42	3.47	3.47	qfq	18,276,944	63,096,065	0.58%
2025-02-19	3.42	3.46	3.38	3.45	3.45	qfq	16,612,283	56,780,243	1.77%
2025-02-18	3.51	3.51	3.38	3.39	3.39	qfq	24,264,884	83,597,797	-3.42%
2025-02-17	3.49	3.56	3.47	3.51	3.51	qfq	27,885,727	97,898,946	0.86%
2025-02-14	3.48	3.51	3.45	3.48	3.48	qfq	21,081,723	73,408,135	0.29%
2025-02-13	3.48	3.51	3.44	3.47	3.47	qfq	27,300,100	95,089,342	0.29%
2025-02-12	3.42	3.47	3.41	3.46	3.46	qfq	21,323,500	73,363,869	0.87%
2025-02-11	3.49	3.50	3.41	3.43	3.43	qfq	21,213,200	72,797,645	-1.72%
2025-02-10	3.47	3.50	3.43	3.49	3.49	qfq	26,363,200	91,403,219	0.87%
2025-02-07	3.36	3.50	3.35	3.46	3.46	qfq	38,308,553	132,156,788	2.98%
2025-02-06	3.28	3.37	3.25	3.36	3.36	qfq	26,318,800	87,542,921	2.44%
2025-02-05	3.27	3.32	3.25	3.28	3.28	qfq	17,560,688	57,691,766	1.23%
2025-01-27	3.29	3.36	3.24	3.24	3.24	qfq	17,312,600	56,903,883	-0.92%
2025-01-24	3.26	3.28	3.23	3.27	3.27	qfq	16,974,996	55,341,580	0.62%
2025-01-23	3.28	3.36	3.25	3.25	3.25	qfq	23,673,062	78,230,522	0.31%
2025-01-22	3.25	3.26	3.21	3.24	3.24	qfq	17,007,839	55,024,690	-0.92%
2025-01-21	3.38	3.40	3.25	3.27	3.27	qfq	38,126,425	125,302,943	-3.82%
2025-01-20	3.40	3.44	3.36	3.40	3.40	qfq	19,789,839	67,397,236	0.89%
2025-01-17	3.38	3.40	3.33	3.37	3.37	qfq	17,587,639	59,196,585	-0.88%
2025-01-16	3.38	3.50	3.37	3.40	3.40	qfq	28,970,150	99,463,017	1.19%
2025-01-15	3.39	3.41	3.32	3.36	3.36	qfq	32,179,700	108,177,796	-1.75%
2025-01-14	3.31	3.43	3.29	3.42	3.42	qfq	47,474,950	158,975,091	3.64%
2025-01-13	3.29	3.36	3.25	3.30	3.30	qfq	25,226,762	83,477,375	-0.60%
2025-01-10	3.42	3.47	3.32	3.32	3.32	qfq	15,879,131	53,825,992	-3.21%
2025-01-09	3.37	3.44	3.36	3.43	3.43	qfq	16,833,362	57,507,139	1.18%
2025-01-08	3.43	3.45	3.30	3.39	3.39	qfq	19,670,211	66,369,365	-1.17%
2025-01-07	3.37	3.44	3.35	3.43	3.43	qfq	15,766,251	53,545,145	1.78%
2025-01-06	3.33	3.39	3.28	3.37	3.37	qfq	17,827,150	59,695,378	0.60%
2025-01-03	3.49	3.51	3.33	3.35	3.35	qfq	26,745,783	91,206,408	-3.46%
2025-01-02	3.69	3.72	3.43	3.47	3.47	qfq	41,440,100	147,929,031	-6.22%
2024-12-31	3.83	3.86	3.68	3.70	3.70	qfq	22,340,932	83,906,498	-3.39%
2024-12-30	3.95	3.95	3.81	3.83	3.83	qfq	20,757,547	79,957,318	-3.04%
2024-12-27	3.89	3.99	3.87	3.95	3.95	qfq	17,193,778	68,001,711	1.02%
2024-12-26	3.84	3.94	3.81	3.91	3.91	qfq	18,863,200	73,682,905	1.82%
2024-12-25	3.91	3.92	3.79	3.84	3.84	qfq	22,958,900	88,140,436	-2.04%
2024-12-24	3.93	3.99	3.88	3.92	3.92	qfq	18,828,740	73,939,930	0.26%
2024-12-23	4.10	4.10	3.91	3.91	3.91	qfq	33,264,424	132,367,775	-5.10%
2024-12-20	4.11	4.15	4.09	4.12	4.12	qfq	19,794,164	81,455,882	0.73%
2024-12-19	4.10	4.14	4.04	4.09	4.09	qfq	24,775,273	101,265,806	-1.21%
2024-12-18	4.16	4.24	4.12	4.14	4.14	qfq	26,205,473	109,268,636	0.49%
2024-12-17	4.24	4.28	4.10	4.12	4.12	qfq	32,612,725	135,870,483	-3.51%
2024-12-16	4.37	4.39	4.24	4.27	4.27	qfq	43,349,369	185,817,433	-2.95%
2024-12-13	4.60	4.60	4.37	4.40	4.40	qfq	84,137,408	375,928,960	-5.58%
2024-12-12	4.45	4.71	4.42	4.66	4.66	qfq	109,533,862	501,664,940	3.56%
2024-12-11	4.36	4.55	4.34	4.50	4.50	qfq	67,402,839	300,673,023	2.27%
2024-12-10	4.55	4.63	4.39	4.40	4.40	qfq	90,838,900	409,668,420	-0.23%
2024-12-09	4.40	4.50	4.34	4.41	4.41	qfq	63,253,174	278,704,948	0.23%
2024-12-06	4.21	4.56	4.15	4.40	4.40	qfq	96,597,714	419,895,149	3.53%
2024-12-05	4.15	4.29	4.15	4.25	4.25	qfq	62,435,336	263,219,282	3.41%
2024-12-04	4.15	4.16	4.06	4.11	4.11	qfq	24,909,203	102,555,121	-1.44%
2024-12-03	4.20	4.22	4.12	4.17	4.17	qfq	29,927,651	124,478,432	-0.71%
2024-12-02	4.08	4.24	4.06	4.20	4.20	qfq	47,681,069	199,495,154	2.69%
2024-11-29	4.06	4.10	3.97	4.09	4.09	qfq	35,139,813	142,299,873	0.00%
2024-11-28	4.00	4.14	3.99	4.09	4.09	qfq	40,197,405	165,113,837	2.25%
2024-11-27	3.93	4.00	3.84	4.00	4.00	qfq	24,295,725	95,037,103	1.27%
2024-11-26	4.00	4.05	3.95	3.95	3.95	qfq	21,521,970	85,953,025	-2.23%
2024-11-25	4.00	4.04	3.91	4.04	4.04	qfq	25,657,098	101,845,802	1.51%
2024-11-22	4.18	4.29	3.97	3.98	3.98	qfq	46,156,691	190,114,652	-4.56%
2024-11-21	4.16	4.20	4.11	4.17	4.17	qfq	33,358,895	138,575,927	-0.24%
2024-11-20	4.14	4.20	4.10	4.18	4.18	qfq	47,153,677	195,622,658	-0.48%
2024-11-19	3.93	4.21	3.91	4.20	4.20	qfq	74,035,722	303,847,582	7.42%
2024-11-18	4.00	4.05	3.89	3.91	3.91	qfq	28,608,372	113,210,528	-2.01%
2024-11-15	4.09	4.13	3.97	3.99	3.99	qfq	28,992,550	117,653,294	-2.21%
2024-11-14	4.22	4.27	4.07	4.08	4.08	qfq	37,860,146	157,297,334	-4.00%
2024-11-13	4.16	4.32	4.15	4.25	4.25	qfq	44,940,008	190,131,914	1.43%
2024-11-12	4.32	4.34	4.14	4.19	4.19	qfq	47,152,294	199,435,962	-3.01%
2024-11-11	4.25	4.32	4.20	4.32	4.32	qfq	47,886,643	204,661,572	0.93%
2024-11-08	4.48	4.48	4.26	4.28	4.28	qfq	74,646,951	324,131,947	-1.61%
2024-11-07	4.10	4.38	4.08	4.35	4.35	qfq	89,131,260	379,394,499	5.07%
2024-11-06	4.06	4.25	4.03	4.14	4.14	qfq	75,365,901	310,904,078	1.97%
2024-11-05	3.92	4.08	3.91	4.06	4.06	qfq	48,044,428	193,573,479	3.05%
2024-11-04	3.85	3.95	3.84	3.94	3.94	qfq	25,691,388	100,286,456	2.34%
2024-11-01	4.07	4.07	3.84	3.85	3.85	qfq	53,524,359	210,283,155	-5.64%
2024-10-31	4.02	4.10	3.98	4.08	4.08	qfq	56,166,205	227,863,283	2.51%
2024-10-30	3.93	4.01	3.91	3.98	3.98	qfq	38,468,230	152,169,265	0.76%
2024-10-29	4.15	4.17	3.95	3.95	3.95	qfq	48,656,269	195,801,755	-4.59%
2024-10-28	4.03	4.19	4.02	4.14	4.14	qfq	53,598,535	220,261,873	3.50%
2024-10-25	3.87	4.02	3.86	4.00	4.00	qfq	53,200,956	210,773,128	3.63%
2024-10-24	3.96	3.97	3.83	3.86	3.86	qfq	49,629,352	192,063,741	-3.98%
2024-10-23	3.99	4.07	3.98	4.02	4.02	qfq	46,545,097	187,874,992	0.75%
2024-10-22	3.99	4.01	3.95	3.99	3.99	qfq	40,046,397	159,269,779	-0.50%
2024-10-21	4.00	4.08	3.97	4.01	4.01	qfq	53,068,687	213,083,377	0.25%
2024-10-18	3.90	4.09	3.84	4.00	4.00	qfq	57,839,481	229,054,964	1.78%
2024-10-17	4.16	4.16	3.92	3.93	3.93	qfq	62,886,210	251,411,138	-4.15%
2024-10-16	3.80	4.13	3.79	4.10	4.10	qfq	91,953,529	369,839,693	7.61%
2024-10-15	3.89	3.95	3.81	3.81	3.81	qfq	41,557,412	161,093,840	-3.30%
2024-10-14	3.82	3.97	3.76	3.94	3.94	qfq	42,065,542	162,932,037	3.96%
2024-10-11	4.00	4.04	3.74	3.79	3.79	qfq	48,528,507	187,707,208	-5.96%
2024-10-10	4.05	4.22	3.97	4.03	4.03	qfq	59,703,370	244,152,007	-0.25%
2024-10-09	4.50	4.60	4.03	4.04	4.04	qfq	97,921,574	423,573,084	-13.49%
2024-10-08	4.98	4.98	4.34	4.67	4.67	qfq	152,183,276	700,916,366	11.46%
2024-09-30	3.82	4.22	3.72	4.19	4.19	qfq	128,002,038	510,542,167	15.43%
2024-09-27	3.47	3.73	3.47	3.63	3.63	qfq	81,919,029	293,440,658	6.14%
2024-09-26	3.35	3.43	3.32	3.42	3.42	qfq	48,930,722	165,388,649	1.48%
2024-09-25	3.34	3.45	3.33	3.37	3.37	qfq	52,268,791	177,520,223	0.90%
2024-09-24	3.27	3.35	3.21	3.34	3.34	qfq	47,893,592	157,910,058	2.45%
2024-09-23	3.30	3.34	3.25	3.26	3.26	qfq	35,136,997	115,151,822	-2.98%
2024-09-20	3.35	3.40	3.31	3.36	3.36	qfq	53,481,171	178,728,316	-1.47%
2024-09-19	3.27	3.49	3.23	3.41	3.41	qfq	78,579,380	268,489,485	4.28%
2024-09-18	3.25	3.39	3.16	3.27	3.27	qfq	45,621,285	148,862,032	-1.21%
2024-09-13	3.19	3.36	3.15	3.31	3.31	qfq	63,284,217	207,705,104	2.80%
2024-09-12	3.13	3.39	3.11	3.22	3.22	qfq	55,368,030	180,046,657	3.21%
2024-09-11	3.12	3.15	3.09	3.12	3.12	qfq	23,533,534	73,394,039	-0.95%
2024-09-10	3.18	3.26	3.11	3.15	3.15	qfq	48,557,358	153,751,604	-1.56%
2024-09-09	2.94	3.49	2.92	3.20	3.20	qfq	66,899,698	214,169,063	8.47%
2024-09-06	3.00	3.03	2.95	2.95	2.95	qfq	9,791,300	29,189,790	-2.32%
2024-09-05	2.99	3.03	2.99	3.02	3.02	qfq	9,276,727	27,903,345	1.00%
2024-09-04	3.00	3.03	2.98	2.99	2.99	qfq	9,705,503	29,151,240	-0.66%
2024-09-03	2.99	3.03	2.97	3.01	3.01	qfq	8,720,728	26,185,816	0.67%
2024-09-02	3.07	3.09	2.98	2.99	2.99	qfq	12,343,600	37,437,898	-2.61%
2024-08-30	3.03	3.12	3.01	3.07	3.07	qfq	17,085,918	52,533,296	1.32%
2024-08-29	2.97	3.05	2.95	3.03	3.03	qfq	11,027,143	33,214,087	1.68%
2024-08-28	2.96	3.00	2.91	2.98	2.98	qfq	11,606,126	34,375,504	0.00%
2024-08-27	3.06	3.07	2.95	2.98	2.98	qfq	15,909,068	47,519,591	-2.61%
2024-08-26	3.01	3.09	3.00	3.06	3.06	qfq	11,140,142	33,968,851	0.99%
2024-08-23	3.04	3.06	3.01	3.03	3.03	qfq	9,520,038	28,847,389	-0.33%
2024-08-22	3.11	3.12	3.02	3.04	3.04	qfq	12,134,080	37,244,176	-2.25%
2024-08-21	3.09	3.13	3.09	3.11	3.11	qfq	7,551,930	23,498,974	0.32%
2024-08-20	3.15	3.16	3.08	3.10	3.10	qfq	12,300,369	38,313,668	-1.90%
2024-08-19	3.15	3.19	3.15	3.16	3.16	qfq	8,976,236	28,394,508	0.00%
2024-08-16	3.22	3.23	3.16	3.16	3.16	qfq	12,294,733	39,237,166	-2.17%
2024-08-15	3.19	3.24	3.17	3.23	3.23	qfq	11,855,644	38,113,228	1.25%
2024-08-14	3.21	3.24	3.19	3.19	3.19	qfq	7,090,193	22,751,525	-0.93%
2024-08-13	3.18	3.22	3.15	3.22	3.22	qfq	8,787,999	28,048,088	1.26%
2024-08-12	3.24	3.25	3.17	3.18	3.18	qfq	9,651,700	30,895,649	-1.55%
2024-08-09	3.29	3.32	3.23	3.23	3.23	qfq	11,866,296	38,882,121	-1.82%
2024-08-08	3.27	3.30	3.23	3.29	3.29	qfq	12,962,958	42,386,131	0.30%
2024-08-07	3.32	3.32	3.27	3.28	3.28	qfq	10,349,663	34,054,615	-0.91%
2024-08-06	3.28	3.32	3.27	3.31	3.31	qfq	13,712,065	45,185,425	1.53%
2024-08-05	3.30	3.37	3.25	3.26	3.26	qfq	18,694,275	61,955,954	-1.51%
2024-08-02	3.33	3.38	3.31	3.31	3.31	qfq	13,677,687	45,742,413	-1.19%
2024-08-01	3.36	3.38	3.33	3.35	3.35	qfq	14,596,689	48,934,250	-0.59%
2024-07-31	3.24	3.38	3.24	3.37	3.37	qfq	22,865,889	76,073,828	3.37%
2024-07-30	3.21	3.26	3.19	3.26	3.26	qfq	12,296,753	39,768,680	1.24%
2024-07-29	3.22	3.23	3.18	3.22	3.22	qfq	11,608,664	37,219,810	0.00%
2024-07-26	3.18	3.23	3.18	3.22	3.22	qfq	12,239,026	39,344,431	1.26%
2024-07-25	3.13	3.21	3.12	3.18	3.18	qfq	13,211,107	41,935,115	0.95%
2024-07-24	3.18	3.22	3.12	3.15	3.15	qfq	16,576,545	52,539,209	-1.56%
2024-07-23	3.28	3.31	3.19	3.20	3.20	qfq	16,666,633	54,159,401	-2.44%
2024-07-22	3.29	3.31	3.26	3.28	3.28	qfq	11,528,853	37,822,742	0.31%
2024-07-19	3.25	3.30	3.23	3.27	3.27	qfq	12,096,288	39,502,536	0.62%
2024-07-18	3.23	3.26	3.17	3.25	3.25	qfq	15,071,319	48,523,313	0.31%
2024-07-17	3.28	3.30	3.24	3.24	3.24	qfq	11,516,827	37,561,316	-1.22%
2024-07-16	3.32	3.32	3.27	3.28	3.25	qfq	12,033,753	39,611,403	-1.20%
2024-07-15	3.33	3.35	3.31	3.32	3.29	qfq	12,088,459	40,206,221	-0.60%
2024-07-12	3.35	3.38	3.33	3.34	3.31	qfq	12,712,692	42,626,495	-0.60%
2024-07-11	3.30	3.39	3.29	3.36	3.33	qfq	26,798,313	89,644,282	4.02%
2024-07-10	3.26	3.30	3.23	3.23	3.20	qfq	13,580,403	44,296,126	-1.52%
2024-07-09	3.26	3.30	3.16	3.28	3.25	qfq	24,152,211	78,119,703	0.31%
2024-07-08	3.40	3.41	3.25	3.27	3.24	qfq	19,396,372	64,472,098	-3.82%
2024-07-05	3.33	3.42	3.26	3.40	3.37	qfq	23,385,700	78,575,569	0.29%
2024-07-04	3.40	3.53	3.38	3.39	3.36	qfq	34,270,254	118,181,407	-2.02%
2024-07-03	3.43	3.54	3.39	3.46	3.43	qfq	33,916,378	117,186,757	-0.57%
2024-07-02	3.45	3.50	3.37	3.48	3.45	qfq	27,894,563	95,221,746	2.05%
2024-07-01	3.35	3.41	3.29	3.41	3.38	qfq	21,631,081	72,455,025	2.40%
2024-06-28	3.34	3.40	3.31	3.33	3.30	qfq	20,742,737	69,827,596	-0.60%
2024-06-27	3.44	3.46	3.34	3.35	3.32	qfq	27,558,257	93,577,851	-3.46%
2024-06-26	3.33	3.49	3.24	3.47	3.44	qfq	46,794,437	158,059,703	1.76%
2024-06-25	3.51	3.55	3.41	3.41	3.38	qfq	21,197,302	73,378,295	-3.13%
2024-06-24	3.73	3.73	3.49	3.52	3.49	qfq	27,344,693	97,309,455	-5.63%
2024-06-21	3.70	3.78	3.70	3.73	3.69	qfq	12,066,719	45,194,878	0.27%
2024-06-20	3.83	3.86	3.72	3.72	3.68	qfq	20,857,650	78,688,504	-3.13%
2024-06-19	3.95	3.95	3.84	3.84	3.80	qfq	21,330,131	82,645,046	-3.03%
2024-06-18	3.94	3.98	3.93	3.96	3.92	qfq	15,421,682	61,028,087	0.25%
2024-06-17	3.97	3.99	3.94	3.95	3.91	qfq	21,084,175	83,535,205	-2.23%
2024-06-14	3.98	4.13	3.93	4.04	4.00	qfq	40,991,630	165,664,737	2.80%
2024-06-13	3.87	3.93	3.87	3.93	3.89	qfq	19,222,575	75,092,885	1.55%
2024-06-12	3.85	3.89	3.84	3.87	3.83	qfq	13,669,316	52,896,491	0.26%
2024-06-11	3.85	3.87	3.80	3.86	3.82	qfq	14,364,089	55,113,554	0.26%
2024-06-07	3.84	3.88	3.82	3.85	3.81	qfq	15,918,822	61,246,675	1.32%
2024-06-06	4.02	4.04	3.80	3.80	3.76	qfq	32,086,875	124,542,516	-5.24%
2024-06-05	4.08	4.08	4.01	4.01	3.97	qfq	16,054,200	64,858,151	-1.96%
2024-06-04	4.02	4.11	4.01	4.09	4.05	qfq	17,549,660	71,212,317	1.24%
2024-06-03	4.14	4.15	4.01	4.04	4.00	qfq	23,647,190	96,122,544	-1.94%
2024-05-31	4.08	4.14	4.07	4.12	4.08	qfq	17,337,830	71,145,654	1.23%
2024-05-30	4.13	4.13	4.06	4.07	4.03	qfq	22,987,500	93,875,909	-1.69%
2024-05-29	4.13	4.20	4.12	4.14	4.10	qfq	21,687,400	90,016,827	-0.24%
2024-05-28	4.12	4.20	4.08	4.15	4.11	qfq	25,605,416	106,207,014	0.24%
2024-05-27	4.19	4.20	4.08	4.14	4.10	qfq	28,605,105	117,772,839	-1.19%
2024-05-24	4.30	4.35	4.18	4.19	4.15	qfq	39,502,500	167,568,795	-3.46%
2024-05-23	4.36	4.48	4.32	4.34	4.30	qfq	53,995,900	236,573,776	-2.03%
2024-05-22	4.26	4.50	4.24	4.43	4.39	qfq	68,619,287	302,110,250	3.99%
2024-05-21	4.27	4.40	4.23	4.26	4.22	qfq	45,275,850	194,543,724	-1.62%
2024-05-20	4.25	4.50	4.22	4.33	4.29	qfq	81,459,351	356,022,298	4.09%
2024-05-17	4.11	4.16	4.08	4.16	4.12	qfq	22,892,327	94,303,891	0.97%
2024-05-16	4.07	4.18	4.07	4.12	4.08	qfq	25,619,997	105,640,198	1.23%
2024-05-15	4.11	4.12	4.06	4.07	4.03	qfq	17,325,421	70,873,033	-1.21%
2024-05-14	4.12	4.17	4.11	4.12	4.08	qfq	23,222,739	95,792,860	-0.72%
2024-05-13	4.17	4.22	4.11	4.15	4.11	qfq	29,458,338	123,012,627	0.48%
2024-05-10	4.19	4.22	4.12	4.13	4.09	qfq	25,440,951	105,484,528	-1.43%
2024-05-09	4.16	4.24	4.14	4.19	4.15	qfq	22,597,991	94,967,554	0.72%
2024-05-08	4.23	4.24	4.14	4.16	4.12	qfq	29,852,729	124,565,243	-1.89%
2024-05-07	4.25	4.30	4.21	4.24	4.20	qfq	26,606,696	112,688,141	-0.47%
2024-05-06	4.14	4.27	4.14	4.26	4.22	qfq	44,822,637	189,848,360	3.90%
2024-04-30	4.20	4.24	4.09	4.10	4.06	qfq	35,319,291	146,573,418	-1.68%
2024-04-29	4.06	4.20	4.05	4.17	4.13	qfq	39,541,586	163,891,386	2.96%
2024-04-26	4.02	4.06	3.93	4.05	4.01	qfq	58,285,646	234,251,464	-3.11%
2024-04-25	4.26	4.30	4.17	4.18	4.14	qfq	31,703,500	134,523,984	-2.34%
2024-04-24	4.30	4.34	4.24	4.28	4.24	qfq	29,273,659	125,473,199	-0.70%
2024-04-23	4.35	4.41	4.31	4.31	4.27	qfq	29,531,871	128,669,985	-1.60%
2024-04-22	4.31	4.46	4.25	4.38	4.34	qfq	37,909,826	164,925,156	1.15%
2024-04-19	4.40	4.45	4.30	4.33	4.29	qfq	46,808,405	205,277,697	-3.56%
2024-04-18	4.28	4.65	4.21	4.49	4.45	qfq	76,026,232	335,298,400	3.94%
2024-04-17	4.11	4.32	4.11	4.32	4.28	qfq	44,538,648	190,008,985	6.67%
2024-04-16	4.45	4.46	4.04	4.05	4.01	qfq	63,076,457	265,911,160	-10.60%
2024-04-15	4.30	4.71	4.30	4.53	4.49	qfq	85,191,638	383,729,608	3.90%
2024-04-12	4.24	4.37	4.21	4.36	4.32	qfq	38,202,747	163,657,268	2.35%
2024-04-11	4.24	4.32	4.22	4.26	4.22	qfq	21,246,876	90,860,763	0.47%
2024-04-10	4.37	4.40	4.22	4.24	4.20	qfq	29,882,240	128,179,176	-3.85%
2024-04-09	4.35	4.41	4.32	4.41	4.37	qfq	26,315,866	114,892,364	0.23%
2024-04-08	4.51	4.57	4.40	4.40	4.36	qfq	43,634,070	195,657,492	-0.68%
2024-04-03	4.45	4.49	4.40	4.43	4.39	qfq	24,697,102	109,350,080	-1.12%
2024-04-02	4.55	4.61	4.46	4.48	4.44	qfq	28,270,996	127,410,889	-1.75%
2024-04-01	4.45	4.58	4.44	4.56	4.52	qfq	35,084,544	158,728,892	3.40%
2024-03-29	4.40	4.43	4.36	4.41	4.37	qfq	22,546,973	99,060,706	0.23%
2024-03-28	4.32	4.46	4.30	4.40	4.36	qfq	30,799,332	135,178,028	2.09%
2024-03-27	4.55	4.55	4.31	4.31	4.27	qfq	40,963,167	180,409,768	-5.48%
2024-03-26	4.62	4.67	4.50	4.56	4.52	qfq	44,073,255	201,415,794	-2.77%
2024-03-25	4.71	4.89	4.67	4.69	4.65	qfq	61,447,481	293,139,876	0.86%
2024-03-22	4.75	4.76	4.61	4.65	4.61	qfq	39,385,973	183,705,764	-2.31%
2024-03-21	4.83	4.86	4.72	4.76	4.71	qfq	46,065,505	219,979,290	-1.86%
2024-03-20	4.83	4.87	4.77	4.85	4.80	qfq	39,477,102	190,257,232	0.62%
2024-03-19	4.81	4.90	4.79	4.82	4.77	qfq	44,630,005	216,468,165	-0.21%
2024-03-18	4.73	4.84	4.72	4.83	4.78	qfq	43,142,356	205,996,050	2.33%
2024-03-15	4.66	4.73	4.63	4.72	4.67	qfq	30,881,354	144,537,471	0.43%
2024-03-14	4.81	4.84	4.64	4.70	4.66	qfq	43,006,378	203,679,441	-2.08%
2024-03-13	4.88	4.91	4.78	4.80	4.75	qfq	47,130,297	227,665,418	-1.64%
2024-03-12	4.85	4.93	4.81	4.88	4.83	qfq	48,695,490	236,289,697	0.00%
2024-03-11	4.75	4.89	4.73	4.88	4.83	qfq	50,886,715	246,208,777	3.17%
2024-03-08	4.74	4.85	4.68	4.73	4.68	qfq	47,294,125	224,015,371	-1.46%
2024-03-07	4.94	5.10	4.80	4.80	4.75	qfq	87,888,059	432,825,902	1.48%
2024-03-06	4.63	4.77	4.63	4.73	4.68	qfq	38,731,807	182,177,064	1.94%
2024-03-05	4.77	4.77	4.59	4.64	4.60	qfq	51,721,118	242,436,403	-3.13%
2024-03-04	4.87	4.92	4.73	4.79	4.74	qfq	46,233,384	221,552,073	-1.84%
2024-03-01	4.95	5.00	4.83	4.88	4.83	qfq	54,298,944	265,851,173	-1.41%
2024-02-29	4.64	5.00	4.64	4.95	4.90	qfq	70,410,977	343,771,558	4.21%
2024-02-28	5.08	5.32	4.75	4.75	4.70	qfq	123,022,872	623,298,550	-6.50%
2024-02-27	4.80	5.13	4.77	5.08	5.03	qfq	98,830,622	492,870,952	4.74%
2024-02-26	4.78	4.98	4.74	4.85	4.80	qfq	90,679,008	438,527,302	0.83%
2024-02-23	4.70	4.81	4.61	4.81	4.76	qfq	90,289,851	426,545,054	1.91%
2024-02-22	4.66	4.76	4.62	4.72	4.67	qfq	74,429,283	349,238,729	0.43%
2024-02-21	4.61	4.85	4.56	4.70	4.66	qfq	83,860,331	396,071,819	1.08%
2024-02-20	4.53	4.73	4.45	4.65	4.61	qfq	71,949,605	330,651,364	1.31%
2024-02-19	4.48	4.67	4.44	4.59	4.55	qfq	77,092,266	351,297,775	3.15%
2024-02-08	4.30	4.54	4.18	4.45	4.41	qfq	80,985,578	352,835,531	5.45%
2024-02-07	4.35	4.58	4.20	4.22	4.18	qfq	100,455,320	440,346,765	-4.31%
2024-02-06	3.92	4.50	3.88	4.41	4.37	qfq	98,523,283	419,475,224	10.80%
2024-02-05	4.50	4.56	3.90	3.98	3.94	qfq	94,236,827	394,039,595	-14.22%
2024-02-02	5.15	5.20	4.43	4.64	4.60	qfq	128,696,412	613,273,992	-10.42%
2024-02-01	5.07	5.24	5.07	5.18	5.13	qfq	67,037,057	346,120,893	1.37%
2024-01-31	5.07	5.28	5.03	5.11	5.06	qfq	87,310,258	450,716,254	-1.35%
2024-01-30	5.40	5.54	5.16	5.18	5.13	qfq	131,272,751	698,846,610	-7.66%
2024-01-29	5.88	6.09	5.57	5.61	5.56	qfq	196,861,402	1,151,929,361	-1.58%
2024-01-26	5.30	6.02	5.26	5.70	5.65	qfq	211,825,832	1,197,841,572	7.75%
2024-01-25	5.21	5.30	5.12	5.29	5.24	qfq	97,763,253	512,347,978	0.57%
2024-01-24	5.16	5.30	5.12	5.26	5.21	qfq	80,108,490	416,805,500	0.77%
2024-01-23	5.15	5.34	5.13	5.22	5.17	qfq	77,455,710	405,487,608	2.55%
2024-01-22	5.14	5.30	5.01	5.09	5.04	qfq	67,014,383	345,820,109	-1.74%
2024-01-19	5.41	5.43	5.18	5.18	5.13	qfq	92,407,315	486,772,261	-4.95%
2024-01-18	5.07	5.45	5.07	5.45	5.40	qfq	134,282,395	714,683,435	6.45%
2024-01-17	5.31	5.33	5.12	5.12	5.07	qfq	84,538,806	439,826,874	-5.01%
2024-01-16	5.43	5.49	5.19	5.39	5.34	qfq	117,770,026	628,241,495	-0.74%
2024-01-15	5.45	5.78	5.38	5.43	5.38	qfq	121,171,638	671,318,180	-2.51%
2024-01-12	5.58	6.08	5.56	5.57	5.52	qfq	197,903,645	1,148,033,098	-1.94%
2024-01-11	5.46	5.88	5.39	5.68	5.63	qfq	169,671,345	950,990,318	0.18%
2024-01-10	5.17	5.70	5.05	5.67	5.62	qfq	157,072,167	858,169,771	8.00%
2024-01-09	5.51	5.57	5.16	5.25	5.20	qfq	122,248,786	650,114,516	-5.23%
2024-01-08	5.70	5.78	5.49	5.54	5.49	qfq	148,468,343	835,261,089	-2.12%
2024-01-05	5.44	5.96	5.40	5.66	5.61	qfq	249,560,807	1,423,018,789	6.19%
2024-01-04	5.00	5.44	4.96	5.33	5.28	qfq	168,950,284	888,733,036	6.18%
2024-01-03	5.30	5.32	5.01	5.02	4.97	qfq	123,149,426	627,640,713	-4.92%
2024-01-02	5.47	5.55	5.28	5.28	5.23	qfq	135,170,469	731,421,219	-4.52%
2023-12-29	5.48	5.67	5.42	5.53	5.48	qfq	164,613,490	911,485,381	-0.36%
2023-12-28	5.36	5.73	5.27	5.55	5.50	qfq	208,786,876	1,150,082,060	1.65%
2023-12-27	6.06	6.18	5.43	5.46	5.41	qfq	265,089,992	1,513,390,162	-17.52%