SECURITY DETAIL · RAW DATA

上海电力600021.SH

ASSECNYSTOCK

最近收盘价14.912026-07-17

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）115,840,103

成交额（元）1,706,739,287

日线记录728

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 3 条

复权因子 1456 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
2026-06-18	2026-06-26	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-21	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	13.81	15.29	13.76	14.91	14.91	qfq	115,840,103	1,706,739,287	7.19%
2026-07-16	13.98	14.18	13.82	13.91	13.91	qfq	39,583,737	552,667,014	-1.28%
2026-07-15	13.60	14.26	13.50	14.09	14.09	qfq	55,560,327	776,934,406	3.68%
2026-07-14	13.46	13.60	13.26	13.59	13.59	qfq	30,277,486	406,927,507	0.97%
2026-07-13	14.06	14.06	13.44	13.46	13.46	qfq	33,022,310	450,960,092	-3.86%
2026-07-10	13.84	14.25	13.67	14.00	14.00	qfq	39,020,980	547,449,647	1.01%
2026-07-09	13.77	13.90	13.28	13.86	13.86	qfq	44,867,451	609,935,033	0.80%
2026-07-08	13.97	14.10	13.74	13.75	13.75	qfq	34,066,185	472,632,461	-2.14%
2026-07-07	14.79	14.81	14.01	14.05	14.05	qfq	43,651,441	623,344,050	-4.94%
2026-07-06	14.96	15.11	14.75	14.78	14.78	qfq	29,558,266	439,701,306	-1.14%
2026-07-03	14.73	15.05	14.66	14.95	14.95	qfq	36,036,908	537,640,896	1.56%
2026-07-02	15.11	15.22	14.70	14.72	14.72	qfq	46,257,432	690,947,310	-2.52%
2026-07-01	15.00	15.25	14.95	15.10	15.10	qfq	40,087,876	605,089,051	0.20%
2026-06-30	14.67	15.12	14.44	15.07	15.07	qfq	39,927,310	590,170,764	2.10%
2026-06-29	14.99	15.18	14.46	14.76	14.76	qfq	52,206,005	770,174,148	-1.86%
2026-06-26	15.78	15.93	15.03	15.04	15.04	qfq	56,851,181	874,152,131	-6.58%
2026-06-25	15.95	16.41	15.68	16.10	15.73	qfq	45,811,221	736,668,230	0.31%
2026-06-24	16.20	16.27	15.79	16.05	15.68	qfq	53,469,186	853,296,270	-1.47%
2026-06-23	16.75	16.95	16.26	16.29	15.92	qfq	54,585,837	905,738,263	-2.69%
2026-06-22	16.59	16.75	16.11	16.74	16.36	qfq	88,504,318	1,447,224,673	-0.53%
2026-06-18	17.13	17.17	16.68	16.83	16.44	qfq	73,242,752	1,235,331,485	-2.15%
2026-06-17	17.43	17.56	17.03	17.20	16.80	qfq	60,021,102	1,035,335,759	-1.49%
2026-06-16	17.54	17.76	17.16	17.46	17.06	qfq	69,066,099	1,206,066,611	-0.46%
2026-06-15	17.24	17.62	17.20	17.54	17.14	qfq	61,555,441	1,070,871,199	1.98%
2026-06-12	17.29	17.64	17.09	17.20	16.80	qfq	65,261,111	1,132,475,896	0.35%
2026-06-11	17.01	17.40	16.97	17.14	16.75	qfq	46,318,603	795,942,201	-0.75%
2026-06-10	17.87	18.00	17.23	17.27	16.87	qfq	72,976,887	1,276,677,061	-5.21%
2026-06-09	17.80	18.30	17.32	18.22	17.80	qfq	79,196,584	1,422,227,373	2.88%
2026-06-08	18.72	19.27	17.69	17.71	17.30	qfq	107,448,247	1,977,113,197	-8.71%
2026-06-05	19.61	20.39	19.31	19.40	18.95	qfq	105,744,402	2,085,717,767	-2.02%
2026-06-04	20.40	20.63	19.79	19.80	19.34	qfq	119,668,884	2,423,416,947	-5.08%
2026-06-03	19.39	20.89	19.16	20.86	20.38	qfq	172,403,101	3,463,062,007	4.82%
2026-06-02	20.11	20.50	19.30	19.90	19.44	qfq	145,279,168	2,876,903,401	-3.35%
2026-06-01	22.08	22.08	20.05	20.59	20.12	qfq	175,929,240	3,671,240,555	-7.59%
2026-05-29	21.00	22.35	20.75	22.28	21.77	qfq	239,255,575	5,235,320,807	5.19%
2026-05-28	20.59	21.45	19.90	21.18	20.69	qfq	195,138,351	4,042,003,037	2.87%
2026-05-27	20.39	21.60	19.97	20.59	20.12	qfq	271,115,409	5,655,219,007	0.98%
2026-05-26	18.48	20.39	18.37	20.39	19.92	qfq	159,392,917	3,161,743,484	9.98%
2026-05-25	17.61	18.98	17.61	18.54	18.11	qfq	113,287,805	2,082,146,425	5.34%
2026-05-22	17.80	17.93	17.37	17.60	17.20	qfq	67,161,475	1,181,361,900	-1.95%
2026-05-21	18.50	18.88	17.91	17.95	17.54	qfq	111,576,547	2,052,142,644	-3.91%
2026-05-20	19.68	19.68	18.62	18.68	18.25	qfq	202,749,965	3,859,718,686	1.25%
2026-05-19	16.80	18.45	16.56	18.45	18.03	qfq	77,993,582	1,404,188,511	10.02%
2026-05-18	16.78	16.94	16.61	16.77	16.38	qfq	41,858,402	701,521,882	-1.00%
2026-05-15	17.39	17.39	16.78	16.94	16.55	qfq	70,934,819	1,206,165,676	-3.42%
2026-05-14	18.25	18.39	17.51	17.54	17.14	qfq	80,664,594	1,444,437,165	-3.73%
2026-05-13	17.91	18.60	17.91	18.22	17.80	qfq	100,704,813	1,843,274,703	1.84%
2026-05-12	18.08	18.19	17.77	17.89	17.48	qfq	55,208,221	991,832,530	-1.05%
2026-05-11	17.88	18.33	17.88	18.08	17.66	qfq	57,296,743	1,040,060,717	1.12%
2026-05-08	17.90	18.09	17.67	17.88	17.47	qfq	42,363,164	756,375,390	-0.39%
2026-05-07	17.65	17.98	17.62	17.95	17.54	qfq	49,964,395	892,965,619	2.28%
2026-05-06	17.13	17.60	17.08	17.55	17.15	qfq	52,033,935	908,794,738	3.24%
2026-04-30	17.22	17.22	16.84	17.00	16.61	qfq	36,035,808	611,131,169	-1.05%
2026-04-29	16.82	17.42	16.81	17.18	16.79	qfq	36,806,323	634,497,211	1.06%
2026-04-28	17.38	17.38	16.73	17.00	16.61	qfq	58,168,329	987,320,835	-3.52%
2026-04-27	17.49	17.68	17.29	17.62	17.22	qfq	23,549,683	413,092,006	0.46%
2026-04-24	17.75	17.77	17.45	17.54	17.14	qfq	34,296,494	602,719,021	-1.90%
2026-04-23	18.00	18.26	17.61	17.88	17.47	qfq	43,275,573	772,070,012	-0.39%
2026-04-22	17.88	18.01	17.78	17.95	17.54	qfq	28,048,117	501,958,790	-0.44%
2026-04-21	18.08	18.10	17.70	18.03	17.62	qfq	32,877,617	588,578,189	0.00%
2026-04-20	17.73	18.05	17.69	18.03	17.62	qfq	35,067,232	629,398,800	1.69%
2026-04-17	17.94	18.02	17.63	17.73	17.32	qfq	38,742,067	687,907,985	-1.17%
2026-04-16	18.08	18.13	17.81	17.94	17.53	qfq	46,500,675	832,394,085	-0.66%
2026-04-15	18.38	18.55	17.99	18.06	17.64	qfq	50,901,734	926,027,381	-1.10%
2026-04-14	18.59	18.79	18.15	18.26	17.84	qfq	38,001,855	696,070,436	-1.24%
2026-04-13	18.42	18.62	18.23	18.49	18.07	qfq	22,608,674	417,691,867	-0.43%
2026-04-10	18.34	18.68	18.29	18.57	18.14	qfq	29,345,374	544,363,132	1.98%
2026-04-09	18.04	18.43	17.92	18.21	17.79	qfq	28,679,048	522,154,708	-0.38%
2026-04-08	17.50	18.38	17.50	18.28	17.86	qfq	48,147,970	866,717,375	6.16%
2026-04-07	17.30	17.46	17.16	17.22	16.82	qfq	21,515,795	372,333,227	-0.75%
2026-04-03	17.76	17.79	17.08	17.35	16.95	qfq	35,201,284	610,228,581	-2.31%
2026-04-02	18.40	18.50	17.64	17.76	17.35	qfq	42,466,775	761,159,538	-3.48%
2026-04-01	18.50	18.59	18.22	18.40	17.98	qfq	22,486,482	412,750,894	0.82%
2026-03-31	18.85	18.90	18.25	18.25	17.83	qfq	39,087,576	723,993,075	-3.18%
2026-03-30	18.92	19.11	18.54	18.85	18.42	qfq	29,099,102	546,216,228	-1.93%
2026-03-27	18.98	19.29	18.70	19.22	18.78	qfq	25,147,450	480,419,894	0.31%
2026-03-26	19.44	19.50	19.08	19.16	18.72	qfq	33,728,014	648,578,191	-1.39%
2026-03-25	18.79	19.66	18.79	19.43	18.98	qfq	51,807,613	1,002,350,416	3.46%
2026-03-24	18.65	18.78	18.19	18.78	18.35	qfq	41,782,389	773,132,592	2.90%
2026-03-23	19.01	19.25	18.15	18.25	17.83	qfq	56,998,581	1,062,996,464	-5.93%
2026-03-20	20.00	20.27	19.40	19.40	18.95	qfq	46,792,025	921,959,139	-3.19%
2026-03-19	20.30	20.48	20.00	20.04	19.58	qfq	35,042,489	706,570,586	-2.39%
2026-03-18	20.40	20.98	20.32	20.53	20.06	qfq	32,155,954	662,939,322	0.39%
2026-03-17	20.37	20.55	20.12	20.45	19.98	qfq	36,052,498	735,267,053	0.39%
2026-03-16	21.02	21.05	20.30	20.37	19.90	qfq	56,175,560	1,150,278,325	-3.92%
2026-03-13	21.86	21.86	21.18	21.20	20.71	qfq	55,233,867	1,184,787,419	-2.97%
2026-03-12	21.20	21.85	21.00	21.85	21.35	qfq	84,461,880	1,813,560,282	2.82%
2026-03-11	21.59	21.59	21.10	21.25	20.76	qfq	55,812,601	1,185,212,211	-1.57%
2026-03-10	21.86	22.08	21.40	21.59	21.09	qfq	71,288,088	1,544,696,473	-1.01%
2026-03-09	21.50	21.95	21.45	21.81	21.31	qfq	71,697,104	1,560,941,311	0.28%
2026-03-06	21.88	22.08	21.51	21.75	21.25	qfq	66,942,290	1,458,743,514	-1.09%
2026-03-05	21.10	22.36	21.07	21.99	21.48	qfq	133,048,298	2,918,961,222	6.13%
2026-03-04	20.60	21.27	20.47	20.72	20.24	qfq	52,750,076	1,101,473,670	-1.15%
2026-03-03	21.67	21.88	20.91	20.96	20.48	qfq	73,689,138	1,568,059,177	-3.41%
2026-03-02	21.51	22.10	21.13	21.70	21.20	qfq	80,849,300	1,756,707,124	-0.69%
2026-02-27	20.80	21.93	20.72	21.85	21.35	qfq	92,959,996	2,000,284,472	4.45%
2026-02-26	20.99	21.20	20.68	20.92	20.44	qfq	47,600,351	995,350,946	0.19%
2026-02-25	20.68	20.90	20.64	20.88	20.40	qfq	37,533,016	780,842,406	1.06%
2026-02-24	20.31	20.77	20.30	20.66	20.19	qfq	44,121,940	909,502,076	2.48%
2026-02-13	20.40	20.45	20.10	20.16	19.70	qfq	37,511,182	758,857,299	-1.18%
2026-02-12	20.48	20.72	20.23	20.40	19.93	qfq	41,053,402	839,385,724	0.49%
2026-02-11	20.37	20.54	20.28	20.30	19.83	qfq	28,223,470	575,992,040	-0.34%
2026-02-10	20.45	20.52	20.25	20.37	19.90	qfq	26,030,640	530,440,119	-0.39%
2026-02-09	20.59	20.73	20.40	20.45	19.98	qfq	37,261,336	764,036,833	0.15%
2026-02-06	20.00	20.65	20.00	20.42	19.95	qfq	36,487,467	745,689,238	0.49%
2026-02-05	21.22	21.22	20.25	20.32	19.85	qfq	60,610,614	1,244,946,199	-4.24%
2026-02-04	21.12	21.29	20.94	21.22	20.73	qfq	46,131,547	974,446,903	-0.05%
2026-02-03	20.95	21.29	20.76	21.23	20.74	qfq	56,304,580	1,184,351,299	1.43%
2026-02-02	21.05	21.85	20.86	20.93	20.45	qfq	67,215,756	1,438,621,582	-1.60%
2026-01-30	22.00	22.03	20.70	21.27	20.78	qfq	88,531,710	1,883,648,848	-3.54%
2026-01-29	22.81	23.08	22.02	22.05	21.54	qfq	89,239,118	1,994,303,295	-3.80%
2026-01-28	23.02	23.20	22.70	22.92	22.39	qfq	71,501,282	1,636,215,587	-1.21%
2026-01-27	23.66	23.69	22.73	23.20	22.67	qfq	107,420,750	2,478,994,683	-3.09%
2026-01-26	24.00	24.85	23.58	23.94	23.39	qfq	156,042,301	3,781,058,145	0.59%
2026-01-23	23.06	23.99	22.97	23.80	23.25	qfq	148,958,053	3,519,006,152	2.28%
2026-01-22	22.80	23.49	22.55	23.27	22.74	qfq	137,592,816	3,165,658,467	1.53%
2026-01-21	23.60	23.60	22.50	22.92	22.39	qfq	162,577,515	3,735,131,730	-3.21%
2026-01-20	21.95	24.00	21.55	23.68	23.14	qfq	263,192,287	6,085,517,312	8.13%
2026-01-19	21.27	22.33	21.22	21.90	21.40	qfq	141,393,312	3,108,285,666	3.01%
2026-01-16	21.40	21.97	21.25	21.26	20.77	qfq	137,499,011	2,965,947,327	1.38%
2026-01-15	20.98	21.29	20.78	20.97	20.49	qfq	64,267,050	1,349,193,573	-0.57%
2026-01-14	21.30	21.70	20.92	21.09	20.61	qfq	118,542,281	2,532,213,921	-1.45%
2026-01-13	21.69	22.68	20.86	21.40	20.91	qfq	167,672,041	3,636,976,597	-1.34%
2026-01-12	21.33	21.70	20.95	21.69	21.19	qfq	116,545,365	2,476,549,829	1.74%
2026-01-09	21.48	21.75	21.20	21.32	20.83	qfq	90,163,266	1,929,665,137	-0.84%
2026-01-08	21.73	22.08	21.34	21.50	21.01	qfq	98,882,681	2,140,588,781	-0.88%
2026-01-07	20.77	22.20	20.60	21.69	21.19	qfq	142,052,444	3,077,397,826	4.33%
2026-01-06	20.09	20.93	20.03	20.79	20.31	qfq	116,501,937	2,409,029,966	3.48%
2026-01-05	19.98	20.20	19.90	20.09	19.63	qfq	76,540,895	1,531,064,964	0.35%
2025-12-31	20.08	20.30	19.76	20.02	19.56	qfq	75,884,425	1,517,289,189	-0.79%
2025-12-30	20.43	20.43	20.04	20.18	19.72	qfq	88,654,915	1,789,577,523	-2.79%
2025-12-29	22.00	22.19	20.52	20.76	20.28	qfq	178,209,219	3,745,843,919	-5.03%
2025-12-26	19.88	21.86	19.83	21.86	21.36	qfq	185,882,325	3,928,584,418	10.02%
2025-12-25	19.85	20.07	19.72	19.87	19.41	qfq	48,644,073	965,505,173	0.15%
2025-12-24	19.65	19.97	19.40	19.84	19.38	qfq	45,805,345	905,111,832	0.71%
2025-12-23	19.63	19.83	19.52	19.70	19.25	qfq	38,727,091	761,694,118	0.10%
2025-12-22	19.59	19.84	19.46	19.68	19.23	qfq	46,587,868	915,519,283	0.36%
2025-12-19	19.13	19.63	19.13	19.61	19.16	qfq	54,160,884	1,052,800,537	2.67%
2025-12-18	19.21	19.38	19.03	19.10	18.66	qfq	42,424,475	814,796,139	-1.24%
2025-12-17	19.12	19.44	18.98	19.34	18.90	qfq	48,951,502	940,335,932	0.94%
2025-12-16	19.80	19.83	18.96	19.16	18.72	qfq	74,854,417	1,439,486,603	-3.62%
2025-12-15	20.19	20.50	19.85	19.88	19.42	qfq	55,152,910	1,107,761,500	-1.97%
2025-12-12	20.00	20.42	19.71	20.28	19.81	qfq	70,238,332	1,411,047,462	1.86%
2025-12-11	20.33	20.66	19.90	19.91	19.45	qfq	58,782,394	1,186,554,118	-2.16%
2025-12-10	20.47	20.53	19.98	20.35	19.88	qfq	63,482,724	1,283,535,638	-0.68%
2025-12-09	20.20	20.62	20.11	20.49	20.02	qfq	80,267,724	1,637,719,929	1.24%
2025-12-08	19.87	20.49	19.87	20.24	19.77	qfq	85,098,362	1,719,554,644	1.50%
2025-12-05	19.61	20.26	19.36	19.94	19.48	qfq	89,086,384	1,774,482,829	1.58%
2025-12-04	19.85	19.97	19.42	19.63	19.18	qfq	77,420,911	1,521,613,289	-1.21%
2025-12-03	20.88	20.94	19.80	19.87	19.41	qfq	144,319,873	2,914,338,546	-4.84%
2025-12-02	21.00	21.25	20.44	20.88	20.40	qfq	108,862,974	2,268,497,438	-3.56%
2025-12-01	22.99	23.05	21.30	21.65	21.15	qfq	171,366,099	3,768,088,231	-6.11%
2025-11-28	22.68	23.15	22.32	23.06	22.53	qfq	77,636,103	1,767,999,890	1.14%
2025-11-27	23.97	24.65	22.78	22.80	22.28	qfq	103,285,218	2,432,809,842	-5.00%
2025-11-26	24.06	24.29	23.74	24.00	23.45	qfq	48,322,010	1,161,057,909	-0.25%
2025-11-25	23.79	24.41	23.56	24.06	23.51	qfq	67,707,866	1,629,399,705	1.31%
2025-11-24	23.50	23.86	22.51	23.75	23.20	qfq	113,513,770	2,620,928,949	-1.04%
2025-11-21	24.50	24.83	24.00	24.00	23.45	qfq	63,997,873	1,559,782,592	-4.34%
2025-11-20	25.21	26.28	24.82	25.09	24.51	qfq	52,159,968	1,319,160,962	-0.91%
2025-11-19	24.51	25.64	24.51	25.32	24.74	qfq	63,666,800	1,602,831,928	1.24%
2025-11-18	25.80	25.89	24.70	25.01	24.44	qfq	78,471,126	1,976,539,873	-4.54%
2025-11-17	25.64	27.11	24.03	26.20	25.60	qfq	183,262,146	4,606,044,520	-1.87%
2025-11-14	28.00	28.18	26.00	26.70	26.09	qfq	144,947,697	3,934,195,061	-6.58%
2025-11-13	29.09	29.60	28.50	28.58	27.92	qfq	104,405,422	3,016,524,117	-3.71%
2025-11-12	27.94	30.67	27.29	29.68	29.00	qfq	120,957,890	3,467,906,657	5.02%
2025-11-11	28.30	29.16	28.05	28.26	27.61	qfq	107,221,654	3,060,685,238	0.43%
2025-11-10	28.50	28.68	27.20	28.14	27.49	qfq	111,816,318	3,111,742,559	-1.88%
2025-11-07	27.86	28.94	27.86	28.68	28.02	qfq	112,033,282	3,177,599,081	0.53%
2025-11-06	28.82	30.95	28.08	28.53	27.87	qfq	209,897,449	6,200,390,310	-1.01%
2025-11-05	28.26	29.20	27.68	28.82	28.16	qfq	116,602,600	3,330,671,430	0.17%
2025-11-04	29.50	29.67	28.70	28.77	28.11	qfq	91,395,868	2,653,142,829	-0.59%
2025-11-03	29.69	29.89	27.91	28.94	28.27	qfq	129,209,434	3,727,165,363	-2.53%
2025-10-31	30.60	30.79	28.90	29.69	29.01	qfq	127,984,283	3,818,373,295	-1.66%
2025-10-30	29.60	31.78	29.59	30.19	29.50	qfq	189,932,185	5,791,095,154	0.17%
2025-10-29	27.52	30.14	27.52	30.14	29.45	qfq	156,218,846	4,614,465,431	10.00%
2025-10-28	27.57	28.33	26.44	27.40	26.77	qfq	163,623,557	4,511,622,359	-0.62%
2025-10-27	26.30	28.32	26.30	27.57	26.94	qfq	191,035,083	5,239,438,643	6.37%
2025-10-24	23.46	25.92	23.46	25.92	25.32	qfq	175,333,383	4,396,597,202	10.02%
2025-10-23	23.70	24.42	23.30	23.56	23.02	qfq	126,995,281	3,017,258,856	-0.63%
2025-10-22	24.09	24.39	23.44	23.71	23.17	qfq	139,863,836	3,336,587,227	-2.55%
2025-10-21	22.32	24.33	22.12	24.33	23.77	qfq	191,336,096	4,538,095,201	9.99%
2025-10-20	23.71	23.82	21.72	22.12	21.61	qfq	137,239,198	3,071,346,711	-6.07%
2025-10-17	24.05	25.20	23.06	23.55	23.01	qfq	148,656,788	3,562,198,001	-1.88%
2025-10-16	24.39	24.93	23.50	24.00	23.45	qfq	150,571,409	3,631,116,752	-0.95%
2025-10-15	21.93	24.23	21.60	24.23	23.67	qfq	188,940,468	4,349,850,492	9.99%
2025-10-14	23.53	25.27	22.00	22.03	21.52	qfq	175,897,765	4,106,717,206	-7.20%
2025-10-13	23.88	24.89	22.62	23.74	23.19	qfq	163,451,274	3,862,158,125	-5.49%
2025-10-10	23.52	25.52	22.90	25.12	24.54	qfq	197,325,704	4,744,542,050	7.90%
2025-10-09	21.56	23.28	20.92	23.28	22.74	qfq	169,136,532	3,801,420,613	10.02%
2025-09-30	19.70	21.56	19.60	21.16	20.67	qfq	174,665,344	3,595,315,041	7.52%
2025-09-29	20.00	20.00	19.08	19.68	19.23	qfq	120,409,387	2,354,904,761	0.87%
2025-09-26	18.97	20.31	18.91	19.51	19.06	qfq	168,240,043	3,329,918,418	2.85%
2025-09-25	18.90	19.45	18.81	18.97	18.53	qfq	98,890,562	1,886,054,176	0.37%
2025-09-24	18.58	19.01	18.34	18.90	18.47	qfq	92,489,383	1,725,638,626	0.53%
2025-09-23	19.47	20.17	18.47	18.80	18.37	qfq	134,438,790	2,577,860,407	-4.37%
2025-09-22	19.96	20.26	19.37	19.66	19.21	qfq	101,257,633	1,995,862,967	-0.66%
2025-09-19	19.60	20.79	19.50	19.79	19.34	qfq	144,469,669	2,911,954,773	0.30%
2025-09-18	20.08	20.50	19.43	19.73	19.28	qfq	157,267,154	3,147,737,601	-3.28%
2025-09-17	21.10	21.41	20.32	20.40	19.93	qfq	157,120,480	3,246,610,864	-3.18%
2025-09-16	21.54	22.33	20.82	21.07	20.59	qfq	204,696,534	4,378,782,187	-2.81%
2025-09-15	22.12	24.42	21.26	21.68	21.18	qfq	322,348,468	7,426,858,380	-2.34%
2025-09-12	22.01	22.70	21.80	22.20	21.69	qfq	183,835,416	4,097,030,912	0.86%
2025-09-11	19.71	22.77	19.39	22.01	21.50	qfq	292,835,492	6,021,075,409	5.87%
2025-09-10	20.79	21.78	20.79	20.79	20.31	qfq	83,661,511	1,751,514,927	-10.00%
2025-09-09	22.01	24.10	21.60	23.10	22.57	qfq	220,633,520	5,112,239,655	3.91%
2025-09-08	22.00	22.85	21.30	22.23	21.72	qfq	232,303,336	5,160,183,110	7.03%
2025-09-05	18.98	20.77	18.46	20.77	20.29	qfq	157,134,780	3,058,770,320	10.01%
2025-09-04	19.23	20.25	18.30	18.88	18.45	qfq	221,937,649	4,239,140,157	-1.87%
2025-09-03	19.88	19.88	17.61	19.24	18.80	qfq	285,851,548	5,451,294,123	3.89%
2025-09-02	18.49	18.52	17.88	18.52	18.09	qfq	45,607,250	837,520,127	9.98%
2025-09-01	15.31	16.84	15.16	16.84	16.45	qfq	104,445,313	1,708,908,680	9.99%
2025-08-29	15.08	15.38	14.38	15.31	14.96	qfq	192,246,706	2,844,247,506	4.01%
2025-08-28	15.02	15.39	14.56	14.72	14.38	qfq	221,459,554	3,285,896,604	-0.67%
2025-08-27	13.70	14.93	13.70	14.82	14.48	qfq	186,477,722	2,762,247,886	9.21%
2025-08-26	14.01	14.24	13.51	13.57	13.26	qfq	147,848,970	2,044,828,673	-3.69%
2025-08-25	13.68	14.35	13.16	14.09	13.77	qfq	177,323,524	2,481,397,047	2.40%
2025-08-22	14.13	14.28	13.45	13.76	13.44	qfq	164,126,754	2,248,202,721	0.58%
2025-08-21	13.01	14.37	13.01	13.68	13.37	qfq	198,275,391	2,752,761,423	4.03%
2025-08-20	13.23	13.75	12.95	13.15	12.85	qfq	164,794,033	2,188,873,741	0.46%
2025-08-19	13.43	14.00	12.87	13.09	12.79	qfq	310,279,037	4,122,275,235	1.16%
2025-08-18	11.95	12.94	11.80	12.94	12.64	qfq	115,292,593	1,458,813,249	10.03%
2025-08-15	10.70	11.76	10.68	11.76	11.49	qfq	175,363,030	2,026,860,091	10.01%
2025-08-14	10.97	11.03	10.63	10.69	10.44	qfq	87,640,911	944,741,309	-2.37%
2025-08-13	10.88	11.14	10.77	10.95	10.70	qfq	101,802,500	1,116,208,155	-0.09%
2025-08-12	10.75	11.06	10.56	10.96	10.71	qfq	141,273,637	1,530,259,623	4.28%
2025-08-11	10.73	10.77	10.47	10.51	10.27	qfq	114,851,644	1,212,939,318	-2.59%
2025-08-08	10.18	11.04	10.10	10.79	10.54	qfq	195,109,216	2,080,531,935	6.52%
2025-08-07	10.14	10.20	9.96	10.13	9.90	qfq	55,815,515	561,004,129	0.00%
2025-08-06	9.91	10.35	9.91	10.13	9.90	qfq	82,303,578	832,091,672	3.05%
2025-08-05	9.85	9.91	9.72	9.83	9.60	qfq	59,820,632	587,621,984	-0.20%
2025-08-04	9.84	10.11	9.70	9.85	9.62	qfq	111,920,340	1,105,938,561	1.65%
2025-08-01	9.45	9.79	9.45	9.69	9.47	qfq	102,063,701	989,714,603	2.32%
2025-07-31	9.70	9.84	9.39	9.47	9.25	qfq	89,732,501	857,957,205	-0.21%
2025-07-30	9.38	9.58	9.37	9.49	9.27	qfq	80,130,310	761,149,808	1.28%
2025-07-29	9.44	9.44	9.26	9.37	9.15	qfq	36,554,320	341,087,484	-0.53%
2025-07-28	9.34	9.56	9.31	9.42	9.20	qfq	41,787,946	393,978,594	0.64%
2025-07-25	9.44	9.54	9.34	9.36	9.14	qfq	47,852,738	451,131,250	-0.53%
2025-07-24	9.31	9.42	9.26	9.41	9.19	qfq	52,670,194	492,974,542	0.97%
2025-07-23	9.51	9.57	9.31	9.32	9.11	qfq	52,079,362	489,704,325	-1.89%
2025-07-22	9.49	9.63	9.37	9.50	9.28	qfq	90,722,297	858,728,426	-0.73%
2025-07-21	9.10	9.78	9.07	9.57	9.35	qfq	154,444,852	1,444,646,400	5.16%
2025-07-18	9.07	9.10	9.04	9.10	8.89	qfq	35,109,134	318,444,706	0.33%
2025-07-17	9.12	9.14	9.03	9.07	8.86	qfq	35,986,847	325,936,013	0.00%
2025-07-16	9.12	9.14	9.04	9.07	8.86	qfq	39,257,233	356,550,227	-0.55%
2025-07-15	9.36	9.38	9.09	9.12	8.91	qfq	80,097,810	733,633,889	-2.77%
2025-07-14	9.23	9.52	9.23	9.38	9.16	qfq	115,056,305	1,080,391,003	3.19%
2025-07-11	9.10	9.13	9.04	9.09	8.88	qfq	33,642,811	305,946,372	-0.11%
2025-07-10	9.11	9.16	9.06	9.10	8.89	qfq	31,482,967	286,647,193	0.22%
2025-07-09	9.16	9.22	9.07	9.08	8.87	qfq	47,016,340	429,188,980	-0.87%
2025-07-08	9.20	9.22	9.09	9.16	8.95	qfq	51,577,707	471,182,283	-0.43%
2025-07-07	9.05	9.25	8.98	9.20	8.99	qfq	78,039,883	711,219,553	2.68%
2025-07-04	8.92	9.01	8.90	8.96	8.75	qfq	34,992,903	314,008,988	0.45%
2025-07-03	8.93	8.95	8.86	8.92	8.72	qfq	21,345,496	190,053,595	-0.11%
2025-07-02	8.90	8.97	8.86	8.93	8.72	qfq	29,966,760	267,595,061	0.34%
2025-07-01	8.80	8.92	8.77	8.90	8.70	qfq	34,702,391	307,482,832	1.25%
2025-06-30	8.80	8.83	8.76	8.79	8.59	qfq	21,095,000	185,254,434	0.00%
2025-06-27	8.79	8.85	8.78	8.79	8.59	qfq	20,988,260	184,906,988	0.00%
2025-06-26	8.84	8.85	8.79	8.79	8.59	qfq	19,211,660	169,439,757	-0.68%
2025-06-25	8.81	8.85	8.76	8.85	8.65	qfq	23,578,917	207,916,554	0.57%
2025-06-24	8.72	8.84	8.71	8.80	8.60	qfq	27,719,100	243,438,438	1.15%
2025-06-23	8.68	8.72	8.62	8.70	8.50	qfq	20,195,674	175,118,801	-0.11%
2025-06-20	8.77	8.79	8.70	8.71	8.51	qfq	18,971,392	165,769,343	-0.80%
2025-06-19	8.94	8.94	8.72	8.78	8.58	qfq	33,607,063	295,633,336	-1.57%
2025-06-18	8.96	9.00	8.90	8.92	8.72	qfq	16,701,990	149,375,167	-0.56%
2025-06-17	8.89	8.97	8.83	8.97	8.76	qfq	29,665,946	264,115,980	0.90%
2025-06-16	8.95	8.96	8.84	8.89	8.69	qfq	28,064,832	249,361,651	-0.67%
2025-06-13	8.98	9.02	8.93	8.95	8.74	qfq	30,777,691	276,290,916	-0.11%
2025-06-12	8.97	9.00	8.93	8.96	8.75	qfq	19,423,728	174,074,897	-0.11%
2025-06-11	8.96	9.00	8.92	8.97	8.76	qfq	22,594,500	202,666,682	0.00%
2025-06-10	8.95	9.02	8.88	8.97	8.76	qfq	40,402,115	362,129,586	0.45%
2025-06-09	8.82	8.95	8.81	8.93	8.72	qfq	35,243,488	313,604,285	1.36%
2025-06-06	8.80	8.83	8.78	8.81	8.61	qfq	18,116,972	159,493,380	0.11%
2025-06-05	8.83	8.84	8.76	8.80	8.60	qfq	21,327,800	187,552,058	0.00%
2025-06-04	8.79	8.83	8.76	8.80	8.60	qfq	19,063,100	167,661,099	0.00%
2025-06-03	8.81	8.81	8.72	8.80	8.60	qfq	28,226,882	247,316,935	-0.56%
2025-05-30	8.93	8.93	8.80	8.85	8.65	qfq	25,744,000	227,576,534	-2.96%
2025-05-29	9.08	9.14	9.05	9.12	8.64	qfq	24,789,221	225,693,006	0.66%
2025-05-28	9.10	9.11	9.04	9.06	8.58	qfq	21,205,500	192,431,378	-0.44%
2025-05-27	9.13	9.15	9.07	9.10	8.62	qfq	17,455,208	158,885,760	-0.33%
2025-05-26	9.06	9.15	9.06	9.13	8.65	qfq	21,791,020	198,519,759	1.00%
2025-05-23	9.13	9.20	9.04	9.04	8.56	qfq	31,577,500	287,921,373	-0.99%
2025-05-22	9.18	9.20	9.06	9.13	8.65	qfq	37,671,908	343,657,416	-0.54%
2025-05-21	9.17	9.25	9.15	9.18	8.69	qfq	38,139,200	351,086,364	0.00%
2025-05-20	9.09	9.19	9.07	9.18	8.69	qfq	34,073,488	310,935,237	0.99%
2025-05-19	9.11	9.13	9.07	9.09	8.61	qfq	25,281,335	229,776,004	-0.11%
2025-05-16	9.10	9.18	9.08	9.10	8.62	qfq	25,826,624	235,686,016	-0.11%
2025-05-15	9.13	9.22	9.10	9.11	8.63	qfq	32,232,019	294,867,781	-0.22%
2025-05-14	9.09	9.13	9.03	9.13	8.65	qfq	33,636,868	305,710,497	0.44%
2025-05-13	9.11	9.13	9.03	9.09	8.61	qfq	31,699,915	287,611,841	-0.22%
2025-05-12	9.15	9.16	9.05	9.11	8.63	qfq	35,982,073	326,975,973	-0.44%
2025-05-09	9.05	9.29	9.02	9.15	8.67	qfq	52,844,134	482,737,182	0.99%
2025-05-08	9.05	9.11	9.03	9.06	8.58	qfq	27,681,773	251,102,377	-0.33%
2025-05-07	9.06	9.12	9.03	9.09	8.61	qfq	38,608,300	350,200,072	0.55%
2025-05-06	8.96	9.04	8.93	9.04	8.56	qfq	39,062,286	351,456,517	1.23%
2025-04-30	8.96	9.01	8.92	8.93	8.46	qfq	31,784,584	284,325,745	-0.56%
2025-04-29	9.11	9.17	8.95	8.98	8.50	qfq	48,887,301	441,507,448	-1.10%
2025-04-28	9.16	9.20	9.01	9.08	8.60	qfq	57,762,827	525,051,157	-0.33%
2025-04-25	8.92	9.24	8.90	9.11	8.63	qfq	75,436,166	683,909,576	2.36%
2025-04-24	8.78	8.98	8.78	8.90	8.43	qfq	53,355,833	474,764,437	1.25%
2025-04-23	8.81	8.83	8.77	8.79	8.32	qfq	24,966,708	219,444,323	-0.11%
2025-04-22	8.81	8.90	8.78	8.80	8.33	qfq	34,311,448	303,260,571	-0.23%
2025-04-21	8.77	8.84	8.74	8.82	8.35	qfq	36,646,891	322,670,974	0.80%
2025-04-18	8.75	8.76	8.65	8.75	8.29	qfq	27,864,406	242,267,986	0.11%
2025-04-17	8.77	8.80	8.69	8.74	8.28	qfq	30,323,531	265,316,695	-0.79%
2025-04-16	8.81	8.89	8.73	8.81	8.34	qfq	38,799,200	341,748,057	0.00%
2025-04-15	8.81	8.84	8.73	8.81	8.34	qfq	32,260,300	283,061,503	0.11%
2025-04-14	8.80	8.90	8.73	8.80	8.33	qfq	48,497,089	427,409,865	0.80%
2025-04-11	8.70	8.75	8.65	8.73	8.27	qfq	34,148,426	296,961,085	0.11%
2025-04-10	8.72	8.83	8.60	8.72	8.26	qfq	52,512,797	459,006,873	0.23%
2025-04-09	8.60	8.74	8.33	8.70	8.24	qfq	58,959,739	504,757,859	0.46%
2025-04-08	8.45	8.74	8.45	8.66	8.20	qfq	67,481,317	581,716,383	3.46%
2025-04-07	9.00	9.00	8.33	8.37	7.93	qfq	92,043,682	793,683,079	-9.51%
2025-04-03	9.12	9.26	9.09	9.25	8.76	qfq	36,733,827	338,289,498	0.87%
2025-04-02	9.27	9.28	9.14	9.17	8.68	qfq	40,457,801	371,284,173	-1.19%
2025-04-01	9.21	9.32	9.15	9.28	8.79	qfq	54,582,325	505,419,362	0.32%
2025-03-31	9.20	9.46	9.18	9.25	8.76	qfq	60,558,775	564,756,279	0.87%
2025-03-28	9.16	9.26	9.14	9.17	8.68	qfq	27,553,600	253,310,115	0.22%
2025-03-27	9.32	9.34	9.15	9.15	8.67	qfq	44,008,946	404,579,810	-1.82%
2025-03-26	9.37	9.37	9.25	9.32	8.83	qfq	38,281,899	356,424,635	-0.75%
2025-03-25	9.31	9.43	9.26	9.39	8.89	qfq	47,431,704	444,642,718	0.97%
2025-03-24	9.25	9.33	9.20	9.30	8.81	qfq	33,076,166	306,586,376	0.32%
2025-03-21	9.29	9.38	9.19	9.27	8.78	qfq	37,503,304	348,375,218	0.00%
2025-03-20	9.32	9.36	9.24	9.27	8.78	qfq	34,334,275	318,874,813	-0.32%
2025-03-19	9.15	9.33	9.14	9.30	8.81	qfq	50,577,005	468,697,598	1.64%
2025-03-18	9.18	9.20	9.10	9.15	8.67	qfq	34,744,944	317,893,724	-0.33%
2025-03-17	9.21	9.28	9.17	9.18	8.69	qfq	36,854,716	340,004,316	-0.33%
2025-03-14	9.16	9.25	9.15	9.21	8.72	qfq	48,057,623	441,327,056	0.00%
2025-03-13	9.11	9.24	9.05	9.21	8.72	qfq	66,130,531	606,394,221	1.43%
2025-03-12	9.00	9.09	8.95	9.08	8.60	qfq	46,515,083	420,185,932	1.34%
2025-03-11	8.84	9.05	8.81	8.96	8.49	qfq	45,245,785	405,592,086	0.79%
2025-03-10	8.81	8.92	8.78	8.89	8.42	qfq	31,757,834	281,286,764	1.02%
2025-03-07	8.83	8.85	8.76	8.80	8.33	qfq	25,965,625	228,665,962	-0.11%
2025-03-06	8.78	8.82	8.73	8.81	8.34	qfq	28,836,351	253,429,159	0.46%
2025-03-05	8.79	8.80	8.71	8.77	8.31	qfq	22,068,753	193,095,537	-0.45%
2025-03-04	8.79	8.83	8.72	8.81	8.34	qfq	24,755,001	217,240,056	0.11%
2025-03-03	8.66	8.83	8.66	8.80	8.33	qfq	44,933,241	394,699,110	1.62%
2025-02-28	8.73	8.80	8.66	8.66	8.20	qfq	48,165,260	420,330,881	-1.03%
2025-02-27	8.73	8.77	8.67	8.75	8.29	qfq	26,155,599	228,000,998	0.11%
2025-02-26	8.66	8.74	8.65	8.74	8.28	qfq	29,067,729	252,644,359	0.81%
2025-02-25	8.80	8.80	8.65	8.67	8.21	qfq	33,690,068	293,845,452	-1.70%
2025-02-24	8.78	8.90	8.75	8.82	8.35	qfq	35,921,471	316,954,380	0.46%
2025-02-21	8.83	8.85	8.74	8.78	8.31	qfq	41,468,585	363,573,508	-0.45%
2025-02-20	8.89	8.89	8.76	8.82	8.35	qfq	28,503,664	251,232,169	-1.01%
2025-02-19	8.86	8.92	8.83	8.91	8.44	qfq	27,028,270	239,936,891	0.45%
2025-02-18	9.03	9.04	8.84	8.87	8.40	qfq	41,704,186	373,044,693	-1.44%
2025-02-17	8.81	9.01	8.78	9.00	8.52	qfq	52,932,196	472,216,814	2.27%
2025-02-14	8.80	8.82	8.76	8.80	8.33	qfq	25,433,800	223,530,309	0.00%
2025-02-13	8.79	8.89	8.78	8.80	8.33	qfq	38,379,042	338,995,914	0.23%
2025-02-12	8.71	8.79	8.68	8.78	8.31	qfq	27,529,666	240,718,072	0.80%
2025-02-11	8.78	8.80	8.68	8.71	8.25	qfq	28,058,641	244,594,380	-0.80%
2025-02-10	8.78	8.83	8.76	8.78	8.31	qfq	33,360,484	293,090,945	0.11%
2025-02-07	8.73	8.81	8.68	8.77	8.31	qfq	40,216,957	352,246,177	0.34%
2025-02-06	8.68	8.74	8.58	8.74	8.28	qfq	27,735,241	240,444,586	0.46%
2025-02-05	8.74	8.75	8.64	8.70	8.24	qfq	26,748,392	232,009,036	-0.11%
2025-01-27	8.70	8.80	8.69	8.71	8.25	qfq	27,609,462	241,431,137	0.23%
2025-01-24	8.58	8.69	8.55	8.69	8.23	qfq	28,653,177	247,445,787	1.16%
2025-01-23	8.57	8.78	8.56	8.59	8.13	qfq	42,097,349	365,010,313	0.70%
2025-01-22	8.58	8.64	8.49	8.53	8.08	qfq	27,388,072	234,236,306	-0.58%
2025-01-21	8.53	8.59	8.43	8.58	8.13	qfq	40,317,305	343,054,981	0.70%
2025-01-20	8.60	8.66	8.48	8.52	8.07	qfq	62,120,412	531,463,501	-2.52%
2025-01-17	8.69	8.78	8.69	8.74	8.28	qfq	20,579,864	179,838,196	0.00%
2025-01-16	8.69	8.78	8.68	8.74	8.28	qfq	20,354,024	177,869,849	0.81%
2025-01-15	8.70	8.76	8.67	8.67	8.21	qfq	18,279,988	159,012,931	-0.69%
2025-01-14	8.54	8.75	8.54	8.73	8.27	qfq	26,285,447	227,923,643	2.22%
2025-01-13	8.49	8.55	8.45	8.54	8.09	qfq	15,411,972	131,099,037	0.00%
2025-01-10	8.67	8.69	8.53	8.54	8.09	qfq	19,266,546	165,581,762	-1.61%
2025-01-09	8.77	8.77	8.65	8.68	8.22	qfq	16,367,893	142,451,158	-1.14%
2025-01-08	8.80	8.83	8.58	8.78	8.31	qfq	27,856,759	242,606,501	-0.34%
2025-01-07	8.86	8.89	8.73	8.81	8.34	qfq	20,699,931	182,307,775	-0.90%
2025-01-06	8.81	8.89	8.73	8.89	8.42	qfq	23,802,030	210,242,702	0.91%
2025-01-03	8.94	9.03	8.78	8.81	8.34	qfq	29,479,542	262,251,853	-1.56%
2025-01-02	9.17	9.21	8.85	8.95	8.48	qfq	40,260,973	364,362,281	-2.40%
2024-12-31	9.37	9.41	9.15	9.17	8.68	qfq	31,592,730	292,724,378	-2.13%
2024-12-30	9.41	9.49	9.35	9.37	8.87	qfq	28,021,848	263,409,303	0.00%
2024-12-27	9.24	9.38	9.23	9.37	8.87	qfq	33,907,452	315,694,889	1.41%
2024-12-26	9.30	9.34	9.20	9.24	8.75	qfq	26,506,493	245,117,132	-0.86%
2024-12-25	9.33	9.35	9.24	9.32	8.83	qfq	20,928,878	194,500,658	-0.43%
2024-12-24	9.18	9.37	9.16	9.36	8.86	qfq	37,284,178	345,825,332	2.07%
2024-12-23	9.27	9.36	9.15	9.17	8.68	qfq	54,231,542	502,416,927	-1.08%
2024-12-20	9.39	9.45	9.25	9.27	8.78	qfq	49,211,938	457,871,781	-1.49%
2024-12-19	9.68	9.70	9.35	9.41	8.91	qfq	74,194,645	704,351,853	-3.78%
2024-12-18	9.70	10.05	9.68	9.78	9.26	qfq	92,430,752	911,835,742	1.56%
2024-12-17	9.53	9.74	9.51	9.63	9.12	qfq	71,731,820	689,969,235	1.05%
2024-12-16	9.44	9.60	9.42	9.53	9.03	qfq	45,950,686	437,889,647	0.85%
2024-12-13	9.56	9.61	9.43	9.45	8.95	qfq	36,345,683	344,967,024	-1.36%
2024-12-12	9.57	9.61	9.52	9.58	9.07	qfq	34,979,911	334,568,250	0.00%
2024-12-11	9.48	9.63	9.48	9.58	9.07	qfq	31,024,771	296,986,077	1.05%
2024-12-10	9.72	9.76	9.46	9.48	8.98	qfq	48,327,646	463,571,835	-0.94%
2024-12-09	9.56	9.64	9.50	9.57	9.06	qfq	27,940,600	267,350,825	0.00%
2024-12-06	9.44	9.58	9.40	9.57	9.06	qfq	29,971,667	285,355,925	1.16%
2024-12-05	9.51	9.53	9.42	9.46	8.96	qfq	21,290,893	201,658,982	-0.42%
2024-12-04	9.55	9.59	9.46	9.50	9.00	qfq	26,847,950	255,624,348	-1.04%
2024-12-03	9.51	9.60	9.42	9.60	9.09	qfq	40,341,966	384,097,261	0.95%
2024-12-02	9.46	9.54	9.42	9.51	9.01	qfq	41,512,343	393,728,048	0.42%
2024-11-29	9.41	9.52	9.37	9.47	8.97	qfq	25,397,220	240,232,921	0.32%
2024-11-28	9.48	9.52	9.40	9.44	8.94	qfq	24,470,802	231,852,570	-0.53%
2024-11-27	9.40	9.49	9.22	9.49	8.99	qfq	28,081,275	263,026,167	0.85%
2024-11-26	9.42	9.49	9.37	9.41	8.91	qfq	21,729,936	204,862,342	-0.42%
2024-11-25	9.49	9.57	9.36	9.45	8.95	qfq	33,713,873	318,840,886	-0.32%
2024-11-22	9.90	9.95	9.48	9.48	8.98	qfq	51,649,455	500,559,040	-4.24%
2024-11-21	9.86	9.94	9.81	9.90	9.38	qfq	32,350,159	319,532,944	0.20%
2024-11-20	9.98	10.01	9.76	9.88	9.36	qfq	34,427,802	339,230,338	-0.60%
2024-11-19	9.91	9.99	9.80	9.94	9.41	qfq	34,136,879	338,019,395	0.71%
2024-11-18	9.83	10.10	9.82	9.87	9.35	qfq	48,574,379	483,655,421	0.71%
2024-11-15	9.96	10.08	9.77	9.80	9.28	qfq	46,641,897	462,612,148	-2.20%
2024-11-14	10.28	10.42	10.00	10.02	9.49	qfq	56,842,923	576,544,652	-2.81%
2024-11-13	10.20	10.46	10.16	10.31	9.76	qfq	46,018,678	475,105,843	0.59%
2024-11-12	10.36	10.45	10.17	10.25	9.71	qfq	66,704,588	687,407,201	-1.35%
2024-11-11	10.46	10.49	10.26	10.39	9.84	qfq	64,323,922	666,258,629	0.48%
2024-11-08	10.26	10.74	10.17	10.34	9.79	qfq	119,573,863	1,247,339,203	0.98%
2024-11-07	9.75	10.29	9.68	10.24	9.70	qfq	121,414,697	1,227,415,890	4.49%
2024-11-06	9.90	9.92	9.70	9.80	9.28	qfq	84,332,797	824,366,420	-0.71%
2024-11-05	9.81	9.88	9.70	9.87	9.35	qfq	72,504,042	711,285,036	0.61%
2024-11-04	9.59	9.82	9.59	9.81	9.29	qfq	68,287,279	665,689,845	2.40%
2024-11-01	9.57	9.70	9.39	9.58	9.07	qfq	63,984,232	610,359,859	0.42%
2024-10-31	9.50	9.65	9.50	9.54	9.03	qfq	56,501,841	540,708,258	0.42%
2024-10-30	9.40	9.57	9.36	9.50	9.00	qfq	43,239,312	409,391,965	0.53%
2024-10-29	9.67	9.71	9.41	9.45	8.95	qfq	67,815,248	648,049,026	-1.05%
2024-10-28	9.32	9.55	9.28	9.55	9.04	qfq	61,973,857	584,854,959	2.69%
2024-10-25	9.34	9.39	9.26	9.30	8.81	qfq	47,972,459	446,574,007	-0.64%
2024-10-24	9.38	9.38	9.28	9.36	8.86	qfq	26,943,053	251,434,494	-0.43%
2024-10-23	9.44	9.51	9.35	9.40	8.90	qfq	45,458,544	427,994,055	0.00%
2024-10-22	9.24	9.45	9.22	9.40	8.90	qfq	55,397,462	519,728,308	1.84%
2024-10-21	9.25	9.28	9.15	9.23	8.74	qfq	53,736,408	495,116,968	0.22%
2024-10-18	9.08	9.32	9.02	9.21	8.72	qfq	56,058,201	513,930,068	1.32%
2024-10-17	9.21	9.27	9.09	9.09	8.61	qfq	33,137,699	303,928,713	-1.41%
2024-10-16	9.03	9.28	9.03	9.22	8.73	qfq	38,532,115	353,982,310	1.10%
2024-10-15	9.26	9.37	9.11	9.12	8.64	qfq	50,594,461	467,671,695	-2.25%
2024-10-14	9.20	9.45	9.11	9.33	8.84	qfq	89,042,521	826,503,917	4.60%
2024-10-11	9.13	9.17	8.85	8.92	8.45	qfq	47,031,165	424,154,674	-2.09%
2024-10-10	9.05	9.30	9.02	9.11	8.63	qfq	70,644,397	647,369,752	1.22%
2024-10-09	9.49	9.49	8.95	9.00	8.52	qfq	114,192,752	1,040,624,862	-6.83%
2024-10-08	10.58	10.63	9.15	9.66	9.15	qfq	225,622,500	2,199,899,926	-0.10%
2024-09-30	9.27	9.73	9.06	9.67	9.16	qfq	102,892,382	968,090,846	7.68%
2024-09-27	8.88	8.99	8.79	8.98	8.50	qfq	31,225,101	277,852,004	2.28%
2024-09-26	8.60	8.78	8.55	8.78	8.31	qfq	24,570,857	212,982,615	2.09%
2024-09-25	8.73	8.84	8.56	8.60	8.14	qfq	32,541,167	283,315,972	-0.35%
2024-09-24	8.30	8.64	8.28	8.63	8.17	qfq	27,035,555	229,356,651	4.10%
2024-09-23	8.10	8.30	8.09	8.29	7.85	qfq	19,291,418	159,033,153	2.35%
2024-09-20	8.17	8.18	8.04	8.10	7.67	qfq	13,523,664	109,322,123	-1.10%
2024-09-19	8.12	8.24	8.06	8.19	7.76	qfq	14,105,032	115,048,830	1.24%
2024-09-18	8.01	8.09	7.91	8.09	7.66	qfq	10,131,258	81,148,217	1.00%
2024-09-13	8.06	8.11	7.99	8.01	7.59	qfq	7,921,444	63,782,945	-0.87%
2024-09-12	7.96	8.11	7.96	8.08	7.65	qfq	13,570,213	109,670,591	1.76%
2024-09-11	8.10	8.10	7.92	7.94	7.52	qfq	15,172,431	121,447,278	-2.10%
2024-09-10	8.23	8.28	7.98	8.11	7.68	qfq	19,792,161	160,070,166	-1.46%
2024-09-09	8.38	8.38	8.19	8.23	7.79	qfq	14,199,100	117,342,943	-2.02%
2024-09-06	8.47	8.53	8.40	8.40	7.95	qfq	8,671,647	73,374,126	-1.06%
2024-09-05	8.56	8.61	8.45	8.49	8.04	qfq	12,477,508	106,106,713	-0.70%
2024-09-04	8.55	8.61	8.48	8.55	8.10	qfq	9,516,539	81,509,947	-0.35%
2024-09-03	8.58	8.67	8.52	8.58	8.13	qfq	13,290,886	114,084,895	0.23%
2024-09-02	8.52	8.70	8.50	8.56	8.11	qfq	23,106,783	199,306,718	0.00%
2024-08-30	8.47	8.63	8.45	8.56	8.11	qfq	25,082,020	214,458,818	0.94%
2024-08-29	8.40	8.50	8.35	8.48	8.03	qfq	13,497,800	114,064,879	0.71%
2024-08-28	8.36	8.50	8.35	8.42	7.97	qfq	12,335,501	104,175,124	0.24%
2024-08-27	8.50	8.50	8.30	8.40	7.95	qfq	20,554,948	171,807,586	-1.29%
2024-08-26	8.52	8.54	8.39	8.51	8.06	qfq	11,645,442	98,346,129	0.35%
2024-08-23	8.58	8.60	8.46	8.48	8.03	qfq	14,124,146	120,137,687	-1.28%
2024-08-22	8.71	8.71	8.57	8.59	8.13	qfq	13,423,469	115,846,637	-0.69%
2024-08-21	8.79	8.79	8.63	8.65	8.19	qfq	12,909,502	112,130,684	-1.48%
2024-08-20	8.90	8.92	8.71	8.78	8.31	qfq	15,458,166	135,707,023	-1.01%
2024-08-19	8.86	8.98	8.86	8.87	8.40	qfq	14,493,130	129,094,546	-0.34%
2024-08-16	9.01	9.02	8.84	8.90	8.43	qfq	19,496,630	173,297,208	-1.11%
2024-08-15	8.95	9.04	8.89	9.00	8.52	qfq	13,123,554	117,855,218	0.56%
2024-08-14	8.92	9.04	8.83	8.95	8.48	qfq	16,583,001	148,628,575	0.22%
2024-08-13	8.89	8.95	8.84	8.93	8.46	qfq	11,712,643	104,200,623	0.56%
2024-08-12	8.97	9.01	8.84	8.88	8.41	qfq	14,971,900	133,589,841	-0.34%
2024-08-09	9.06	9.10	8.90	8.91	8.44	qfq	19,713,505	176,615,040	-1.33%
2024-08-08	9.16	9.16	8.95	9.03	8.55	qfq	19,805,927	178,858,510	-1.74%
2024-08-07	9.02	9.37	9.02	9.19	8.70	qfq	31,563,778	289,900,387	2.00%
2024-08-06	9.01	9.09	8.94	9.01	8.53	qfq	12,208,338	109,792,802	0.56%
2024-08-05	9.22	9.22	8.95	8.96	8.49	qfq	20,421,116	185,286,526	-2.82%
2024-08-02	9.28	9.36	9.20	9.22	8.73	qfq	19,869,060	183,961,657	-1.28%
2024-08-01	9.36	9.55	9.33	9.34	8.85	qfq	21,665,519	203,323,352	-0.64%
2024-07-31	9.25	9.42	9.15	9.40	8.90	qfq	32,544,708	302,677,313	1.62%
2024-07-30	9.52	9.57	9.15	9.25	8.76	qfq	34,692,800	322,736,806	-3.34%
2024-07-29	9.53	9.60	9.50	9.57	9.06	qfq	12,302,858	117,730,099	0.31%
2024-07-26	9.45	9.59	9.42	9.54	9.03	qfq	14,115,506	134,430,153	0.63%
2024-07-25	9.57	9.59	9.39	9.48	8.98	qfq	17,568,025	166,463,357	-0.94%
2024-07-24	9.48	9.68	9.47	9.57	9.06	qfq	21,684,368	208,010,673	1.06%
2024-07-23	9.75	9.76	9.45	9.47	8.97	qfq	24,782,700	238,199,086	-2.97%
2024-07-22	9.69	10.06	9.68	9.76	9.24	qfq	38,401,705	378,416,307	0.72%
2024-07-19	9.69	9.78	9.62	9.69	9.18	qfq	16,002,310	155,203,492	-0.41%
2024-07-18	9.65	9.77	9.49	9.73	9.21	qfq	27,057,598	260,355,985	0.31%
2024-07-17	9.73	9.88	9.68	9.70	9.19	qfq	27,503,743	268,766,330	-0.51%
2024-07-16	9.72	9.75	9.60	9.75	9.23	qfq	30,058,667	291,250,887	-0.20%
2024-07-15	9.68	9.77	9.59	9.77	9.25	qfq	19,724,067	191,241,081	0.41%
2024-07-12	9.89	9.90	9.70	9.73	9.21	qfq	27,674,748	270,279,403	-1.92%
2024-07-11	9.99	10.02	9.77	9.92	9.39	qfq	36,844,664	363,415,188	0.20%
2024-07-10	10.15	10.23	9.86	9.90	9.38	qfq	45,692,415	455,099,122	-3.23%
2024-07-09	10.00	10.25	9.87	10.23	9.69	qfq	38,927,549	393,324,741	2.30%
2024-07-08	9.92	10.17	9.82	10.00	9.47	qfq	35,354,275	354,776,757	1.52%
2024-07-05	10.05	10.06	9.75	9.85	9.33	qfq	24,317,364	239,825,855	-1.60%
2024-07-04	10.14	10.33	9.99	10.01	9.48	qfq	25,530,693	259,207,398	-1.18%
2024-07-03	10.11	10.18	10.05	10.13	9.59	qfq	24,534,327	248,481,850	0.00%
2024-07-02	10.18	10.19	10.01	10.13	9.59	qfq	25,112,933	253,569,770	-0.20%
2024-07-01	9.85	10.19	9.85	10.15	9.61	qfq	46,328,163	467,806,259	2.63%
2024-06-28	9.44	9.98	9.42	9.89	9.37	qfq	47,308,472	463,264,217	4.32%
2024-06-27	9.57	9.69	9.46	9.48	8.98	qfq	20,851,201	198,973,693	-1.66%
2024-06-26	9.74	9.78	9.39	9.64	9.13	qfq	33,703,055	321,501,944	-0.62%
2024-06-25	9.61	9.78	9.57	9.70	9.19	qfq	23,703,177	229,466,059	0.10%
2024-06-24	9.70	9.88	9.66	9.69	9.18	qfq	33,014,930	322,795,946	0.00%
2024-06-21	9.73	9.74	9.56	9.69	9.18	qfq	21,448,647	207,483,092	-1.52%
2024-06-20	9.91	9.96	9.79	9.84	9.13	qfq	31,879,524	313,822,227	-1.11%
2024-06-19	10.03	10.05	9.95	9.95	9.23	qfq	17,591,007	175,445,053	-0.80%
2024-06-18	10.00	10.03	9.85	10.03	9.31	qfq	26,617,335	265,147,231	0.70%
2024-06-17	10.10	10.20	9.91	9.96	9.24	qfq	35,597,804	357,136,482	-2.16%
2024-06-14	10.27	10.40	10.15	10.18	9.44	qfq	37,331,814	382,754,426	-1.36%
2024-06-13	10.31	10.39	10.27	10.32	9.57	qfq	29,058,586	299,978,157	0.00%
2024-06-12	10.33	10.42	10.21	10.32	9.57	qfq	37,253,221	383,655,458	-0.96%
2024-06-11	10.40	10.52	10.26	10.42	9.67	qfq	50,653,096	527,033,796	-0.19%
2024-06-07	10.30	10.50	10.14	10.44	9.69	qfq	55,778,178	575,327,787	1.16%
2024-06-06	10.27	10.53	10.20	10.32	9.57	qfq	64,043,737	664,304,144	0.29%
2024-06-05	10.38	10.44	10.18	10.29	9.55	qfq	53,276,948	549,278,043	-1.44%
2024-06-04	10.08	10.48	10.01	10.44	9.69	qfq	83,521,613	858,310,827	3.78%
2024-06-03	10.01	10.09	9.88	10.06	9.33	qfq	50,351,852	503,457,376	0.10%
2024-05-31	10.06	10.20	10.00	10.05	9.32	qfq	47,496,832	478,498,542	-0.50%
2024-05-30	10.39	10.48	10.05	10.10	9.37	qfq	87,838,356	894,515,816	-3.44%
2024-05-29	10.48	10.65	10.30	10.46	9.70	qfq	97,233,635	1,013,903,012	-1.51%
2024-05-28	10.10	10.66	10.10	10.62	9.85	qfq	162,519,102	1,703,757,109	3.21%
2024-05-27	10.03	10.38	9.84	10.29	9.55	qfq	158,157,639	1,603,796,135	2.18%
2024-05-24	9.77	10.38	9.76	10.07	9.34	qfq	190,676,483	1,935,644,861	5.01%
2024-05-23	9.58	9.71	9.45	9.59	8.90	qfq	50,825,556	487,460,057	-0.10%
2024-05-22	9.57	9.78	9.55	9.60	8.91	qfq	56,084,451	541,353,603	0.31%
2024-05-21	9.61	9.61	9.49	9.57	8.88	qfq	36,745,599	350,680,237	-0.42%
2024-05-20	9.35	9.65	9.29	9.61	8.92	qfq	67,080,424	639,887,133	3.00%
2024-05-17	9.22	9.33	9.21	9.33	8.66	qfq	27,719,384	257,499,492	1.08%
2024-05-16	9.30	9.35	9.21	9.23	8.56	qfq	35,141,685	325,632,404	-0.75%
2024-05-15	9.47	9.60	9.29	9.30	8.63	qfq	47,184,070	444,356,103	-2.21%
2024-05-14	9.58	9.58	9.37	9.51	8.82	qfq	51,105,458	484,924,834	-0.94%
2024-05-13	9.57	9.68	9.44	9.60	8.91	qfq	83,427,365	798,202,179	0.73%
2024-05-10	9.27	9.55	9.26	9.53	8.84	qfq	75,011,810	708,415,257	3.03%
2024-05-09	9.21	9.29	9.16	9.25	8.58	qfq	32,281,659	298,434,676	0.22%
2024-05-08	9.34	9.45	9.23	9.23	8.56	qfq	44,558,506	415,976,902	-1.18%
2024-05-07	9.40	9.42	9.30	9.34	8.67	qfq	31,885,300	297,921,882	-0.53%
2024-05-06	9.29	9.40	9.21	9.39	8.71	qfq	51,552,725	480,637,042	2.18%
2024-04-30	9.24	9.30	9.16	9.19	8.53	qfq	31,276,717	288,298,927	-0.33%
2024-04-29	9.15	9.26	9.05	9.22	8.55	qfq	46,990,074	430,237,394	1.99%
2024-04-26	8.93	9.09	8.88	9.04	8.39	qfq	29,646,401	265,980,510	1.23%
2024-04-25	8.91	8.96	8.83	8.93	8.29	qfq	16,405,025	146,228,627	-0.22%
2024-04-24	8.79	8.97	8.79	8.95	8.30	qfq	30,737,753	273,709,426	2.29%
2024-04-23	8.91	8.95	8.72	8.75	8.12	qfq	33,485,236	294,217,425	-2.13%
2024-04-22	9.06	9.17	8.92	8.94	8.29	qfq	29,377,680	265,283,072	-1.32%
2024-04-19	9.07	9.15	8.96	9.06	8.41	qfq	36,661,921	331,834,450	-0.66%
2024-04-18	9.17	9.30	9.10	9.12	8.46	qfq	49,080,172	451,000,320	-0.87%
2024-04-17	9.01	9.20	9.01	9.20	8.54	qfq	45,248,772	413,113,958	1.55%
2024-04-16	9.25	9.31	8.99	9.06	8.41	qfq	56,782,594	520,048,027	-1.84%
2024-04-15	9.15	9.26	9.04	9.23	8.56	qfq	47,464,515	436,695,369	1.21%
2024-04-12	9.24	9.26	9.10	9.12	8.46	qfq	37,767,817	346,166,610	-1.19%
2024-04-11	9.12	9.30	9.00	9.23	8.56	qfq	50,465,425	464,831,728	0.54%
2024-04-10	9.17	9.39	9.12	9.18	8.52	qfq	68,573,189	634,057,115	-0.33%
2024-04-09	9.14	9.26	9.04	9.21	8.54	qfq	59,422,995	544,735,543	-0.11%
2024-04-08	8.79	9.25	8.77	9.22	8.55	qfq	103,057,390	940,075,716	4.89%
2024-04-03	8.82	8.84	8.71	8.79	8.16	qfq	22,595,659	198,109,829	-0.34%
2024-04-02	8.80	8.84	8.72	8.82	8.18	qfq	31,010,850	272,186,949	0.23%
2024-04-01	8.74	8.80	8.69	8.80	8.16	qfq	32,974,942	289,003,666	1.38%
2024-03-29	8.45	8.68	8.45	8.68	8.05	qfq	24,734,284	212,456,023	2.36%
2024-03-28	8.40	8.52	8.36	8.48	7.87	qfq	18,262,873	154,450,804	0.71%
2024-03-27	8.55	8.59	8.42	8.42	7.81	qfq	19,015,400	162,036,436	-1.52%
2024-03-26	8.46	8.55	8.44	8.55	7.93	qfq	14,087,846	119,668,143	0.83%
2024-03-25	8.47	8.59	8.43	8.48	7.87	qfq	14,085,344	119,966,600	-0.24%
2024-03-22	8.60	8.60	8.45	8.50	7.89	qfq	20,505,079	174,534,102	-1.05%
2024-03-21	8.63	8.65	8.58	8.59	7.97	qfq	16,119,117	138,765,078	-0.46%
2024-03-20	8.60	8.66	8.55	8.63	8.01	qfq	14,751,101	127,020,870	0.00%
2024-03-19	8.72	8.76	8.62	8.63	8.01	qfq	20,510,671	178,168,384	-1.15%
2024-03-18	8.65	8.79	8.65	8.73	8.10	qfq	28,101,990	245,154,980	0.92%
2024-03-15	8.55	8.67	8.53	8.65	8.03	qfq	21,846,279	188,379,578	0.70%
2024-03-14	8.59	8.60	8.50	8.59	7.97	qfq	25,232,884	215,922,936	0.00%
2024-03-13	8.61	8.64	8.57	8.59	7.97	qfq	20,793,468	178,832,808	-0.12%
2024-03-12	8.78	8.78	8.59	8.60	7.98	qfq	39,905,626	345,085,521	-1.71%
2024-03-11	8.72	8.85	8.70	8.75	8.12	qfq	43,372,960	379,833,147	0.46%
2024-03-08	8.75	8.80	8.63	8.71	8.08	qfq	42,100,922	366,486,463	-0.34%
2024-03-07	8.60	8.75	8.50	8.74	8.11	qfq	59,813,545	517,007,736	2.46%
2024-03-06	8.41	8.59	8.41	8.53	7.91	qfq	39,162,555	333,861,554	1.07%
2024-03-05	8.39	8.49	8.38	8.44	7.83	qfq	27,252,861	229,893,799	0.12%
2024-03-04	8.37	8.43	8.31	8.43	7.82	qfq	25,205,496	210,958,218	0.84%
2024-03-01	8.38	8.51	8.32	8.36	7.76	qfq	28,068,878	235,535,414	0.12%
2024-02-29	8.21	8.35	8.20	8.35	7.75	qfq	27,640,192	228,798,412	1.21%
2024-02-28	8.30	8.43	8.25	8.25	7.65	qfq	40,166,544	335,668,286	-0.60%
2024-02-27	8.23	8.30	8.20	8.30	7.70	qfq	18,787,670	155,247,345	0.48%
2024-02-26	8.38	8.41	8.23	8.26	7.66	qfq	27,488,750	227,896,505	-1.43%
2024-02-23	8.29	8.44	8.27	8.38	7.77	qfq	26,134,969	218,328,352	1.21%
2024-02-22	8.25	8.31	8.22	8.28	7.68	qfq	20,856,924	172,373,412	0.12%
2024-02-21	8.24	8.39	8.19	8.27	7.67	qfq	31,286,387	259,674,081	-0.12%
2024-02-20	8.24	8.32	8.20	8.28	7.68	qfq	18,923,817	156,378,268	0.00%
2024-02-19	8.45	8.45	8.22	8.28	7.68	qfq	26,656,723	220,839,479	-0.36%
2024-02-08	8.26	8.54	8.25	8.31	7.71	qfq	44,044,251	370,831,558	0.73%
2024-02-07	7.89	8.25	7.87	8.25	7.65	qfq	44,253,169	360,843,814	3.64%
2024-02-06	7.48	8.03	7.40	7.96	7.39	qfq	31,511,833	243,952,376	5.01%
2024-02-05	7.61	7.66	7.21	7.58	7.03	qfq	31,771,600	237,261,607	-0.79%
2024-02-02	7.76	7.87	7.41	7.64	7.09	qfq	23,701,973	182,311,389	-1.55%
2024-02-01	7.84	7.97	7.73	7.76	7.20	qfq	20,412,615	159,865,341	-2.27%
2024-01-31	8.02	8.17	7.90	7.94	7.37	qfq	25,134,113	201,719,356	-1.37%
2024-01-30	8.10	8.21	8.02	8.05	7.47	qfq	23,647,315	192,287,083	-1.47%
2024-01-29	8.10	8.38	8.09	8.17	7.58	qfq	34,581,988	284,330,439	0.62%
2024-01-26	8.14	8.20	8.06	8.12	7.53	qfq	26,529,737	215,158,383	-0.49%
2024-01-25	7.80	8.16	7.79	8.16	7.57	qfq	36,575,318	292,949,316	4.75%
2024-01-24	7.58	7.79	7.50	7.79	7.23	qfq	26,073,956	199,896,319	2.91%
2024-01-23	7.60	7.66	7.36	7.57	7.02	qfq	23,563,269	177,036,215	-0.39%
2024-01-22	7.88	7.91	7.51	7.60	7.05	qfq	23,705,253	182,890,252	-3.18%
2024-01-19	7.90	7.92	7.79	7.85	7.28	qfq	14,864,424	116,835,421	-1.38%
2024-01-18	8.01	8.01	7.66	7.96	7.39	qfq	30,814,666	240,418,536	-1.24%
2024-01-17	8.26	8.26	8.06	8.06	7.48	qfq	13,823,257	112,864,809	-2.42%
2024-01-16	8.30	8.33	8.18	8.26	7.66	qfq	12,106,963	99,850,750	-0.72%
2024-01-15	8.30	8.39	8.30	8.32	7.72	qfq	10,505,342	87,670,510	-0.48%
2024-01-12	8.24	8.42	8.22	8.36	7.76	qfq	17,910,120	149,610,658	0.97%
2024-01-11	8.34	8.36	8.14	8.28	7.68	qfq	21,675,534	178,895,408	-0.96%
2024-01-10	8.33	8.39	8.26	8.36	7.76	qfq	10,695,710	89,097,518	0.00%
2024-01-09	8.42	8.43	8.32	8.36	7.76	qfq	10,449,514	87,503,813	-0.24%
2024-01-08	8.51	8.55	8.38	8.38	7.77	qfq	12,877,940	108,577,663	-1.87%
2024-01-05	8.59	8.68	8.50	8.54	7.92	qfq	17,149,556	147,577,946	-0.93%
2024-01-04	8.62	8.66	8.54	8.62	8.00	qfq	18,436,557	158,481,751	0.00%
2024-01-03	8.51	8.62	8.51	8.62	8.00	qfq	20,619,184	176,818,326	0.94%
2024-01-02	8.45	8.61	8.45	8.54	7.92	qfq	20,300,688	173,543,056	0.95%
2023-12-29	8.43	8.49	8.42	8.46	7.85	qfq	13,918,075	117,628,177	0.12%
2023-12-28	8.36	8.47	8.32	8.45	7.84	qfq	17,273,977	145,542,963	1.08%
2023-12-27	8.40	8.42	8.28	8.36	7.76	qfq	11,981,062	99,809,539	-0.48%
2023-12-26	8.43	8.48	8.38	8.40	7.79	qfq	7,711,377	64,845,487	-0.59%
2023-12-25	8.52	8.53	8.43	8.45	7.84	qfq	8,326,512	70,511,020	-0.94%
2023-12-22	8.53	8.55	8.47	8.53	7.91	qfq	9,741,810	82,904,239	0.12%
2023-12-21	8.45	8.55	8.41	8.52	7.90	qfq	11,308,157	95,859,177	0.35%
2023-12-20	8.46	8.65	8.40	8.49	7.88	qfq	23,530,243	201,453,224	0.47%
2023-12-19	8.53	8.53	8.41	8.45	7.84	qfq	11,257,806	95,203,944	-0.71%
2023-12-18	8.62	8.64	8.49	8.51	7.90	qfq	12,390,039	105,997,991	-1.50%
2023-12-15	8.72	8.76	8.63	8.64	8.02	qfq	14,422,414	125,557,718	-0.92%
2023-12-14	8.75	8.77	8.69	8.72	8.09	qfq	13,493,900	117,751,656	0.00%
2023-12-13	8.71	8.79	8.71	8.72	8.09	qfq	12,919,539	112,965,807	-0.34%
2023-12-12	8.68	8.75	8.68	8.75	8.12	qfq	8,716,148	76,067,113	0.23%
2023-12-11	8.67	8.74	8.55	8.73	8.10	qfq	16,080,807	138,765,317	0.46%
2023-12-08	8.67	8.78	8.67	8.69	8.06	qfq	15,337,629	133,819,433	0.58%
2023-12-07	8.66	8.71	8.62	8.64	8.02	qfq	8,631,560	74,711,533	-0.35%
2023-12-06	8.66	8.72	8.57	8.67	8.04	qfq	12,775,112	110,707,680	-0.12%
2023-12-05	8.77	8.82	8.66	8.68	8.05	qfq	13,953,562	122,019,087	-0.91%
2023-12-04	8.81	8.83	8.74	8.76	8.13	qfq	10,643,529	93,366,037	-0.45%
2023-12-01	8.81	8.83	8.75	8.80	8.16	qfq	12,282,865	108,001,128	0.00%
2023-11-30	8.66	8.83	8.66	8.80	8.16	qfq	17,607,654	154,473,984	1.38%
2023-11-29	8.80	8.82	8.67	8.68	8.05	qfq	14,576,040	127,234,499	-1.36%
2023-11-28	8.81	8.84	8.75	8.80	8.16	qfq	9,876,672	86,848,584	-0.45%
2023-11-27	8.81	8.85	8.73	8.84	8.20	qfq	12,360,982	108,571,681	0.34%
2023-11-24	8.90	8.91	8.81	8.81	8.17	qfq	12,409,184	109,843,520	-1.23%
2023-11-23	8.83	8.93	8.78	8.92	8.28	qfq	13,530,523	119,924,619	0.56%
2023-11-22	8.92	8.96	8.85	8.87	8.23	qfq	16,155,230	143,536,013	-0.56%
2023-11-21	8.98	9.01	8.91	8.92	8.28	qfq	19,635,000	176,104,233	-0.89%
2023-11-20	9.03	9.04	8.96	9.00	8.35	qfq	16,055,988	144,440,593	-0.22%
2023-11-17	8.99	9.06	8.96	9.02	8.37	qfq	15,963,622	143,960,022	0.33%
2023-11-16	9.08	9.08	8.96	8.99	8.34	qfq	21,064,996	189,674,093	-0.99%
2023-11-15	8.94	9.10	8.89	9.08	8.42	qfq	45,163,233	407,484,646	2.14%
2023-11-14	8.87	8.98	8.84	8.89	8.25	qfq	23,405,423	208,557,388	0.23%
2023-11-13	8.87	8.94	8.77	8.87	8.23	qfq	20,647,940	182,413,282	0.23%
2023-11-10	8.79	8.86	8.65	8.85	8.21	qfq	27,199,584	238,266,288	0.34%
2023-11-09	8.73	8.85	8.73	8.82	8.18	qfq	21,005,355	185,098,704	0.68%
2023-11-08	8.77	8.78	8.73	8.76	8.13	qfq	14,555,110	127,402,919	-0.11%
2023-11-07	8.80	8.80	8.74	8.77	8.14	qfq	16,002,333	140,342,453	-0.57%
2023-11-06	8.78	8.82	8.75	8.82	8.18	qfq	23,154,362	203,459,854	0.68%
2023-11-03	8.67	8.81	8.66	8.76	8.13	qfq	24,367,687	213,432,376	1.04%
2023-11-02	8.72	8.77	8.66	8.67	8.04	qfq	15,392,680	133,963,224	-0.80%
2023-11-01	8.75	8.80	8.73	8.74	8.11	qfq	15,436,358	135,162,038	0.00%
2023-10-31	8.80	8.81	8.70	8.74	8.11	qfq	17,200,226	150,304,353	-0.57%
2023-10-30	8.77	8.83	8.73	8.79	8.16	qfq	20,447,593	179,294,607	0.11%
2023-10-27	8.69	8.79	8.66	8.78	8.15	qfq	23,468,861	205,332,465	0.69%
2023-10-26	8.56	8.73	8.49	8.72	8.09	qfq	22,156,479	191,234,639	1.51%
2023-10-25	8.49	8.62	8.49	8.59	7.97	qfq	19,254,292	165,125,986	1.42%
2023-10-24	8.40	8.51	8.34	8.47	7.86	qfq	18,502,657	156,011,825	0.95%
2023-10-23	8.55	8.56	8.37	8.39	7.78	qfq	21,586,800	181,704,239	-2.21%
2023-10-20	8.59	8.65	8.53	8.58	7.96	qfq	19,038,047	163,554,037	-0.35%
2023-10-19	8.57	8.72	8.55	8.61	7.99	qfq	17,732,589	153,021,934	-0.46%
2023-10-18	8.81	8.85	8.64	8.65	8.03	qfq	32,337,506	281,705,931	-2.81%
2023-10-17	8.70	9.00	8.69	8.90	8.26	qfq	57,817,663	513,152,493	4.34%
2023-10-16	8.67	8.71	8.50	8.53	7.91	qfq	21,685,522	185,716,897	-1.95%
2023-10-13	8.77	8.81	8.65	8.70	8.07	qfq	18,504,763	161,046,200	-1.14%
2023-10-12	8.67	8.81	8.67	8.80	8.16	qfq	21,880,508	191,563,029	1.73%
2023-10-11	8.69	8.77	8.63	8.65	8.03	qfq	17,216,305	149,601,167	-0.46%
2023-10-10	8.84	8.87	8.69	8.69	8.06	qfq	22,362,848	195,469,477	-1.59%
2023-10-09	8.87	8.88	8.81	8.83	8.19	qfq	13,111,414	115,790,103	-0.45%
2023-09-28	8.84	8.90	8.83	8.87	8.23	qfq	14,445,362	128,026,643	0.45%
2023-09-27	8.86	8.98	8.83	8.83	8.19	qfq	19,401,403	172,410,102	-0.45%
2023-09-26	8.95	8.98	8.75	8.87	8.23	qfq	25,785,927	227,999,159	-0.89%
2023-09-25	9.08	9.10	8.93	8.95	8.30	qfq	22,577,215	203,188,464	-1.54%
2023-09-22	9.03	9.10	9.00	9.09	8.43	qfq	18,115,135	163,958,080	0.55%
2023-09-21	9.12	9.17	9.04	9.04	8.39	qfq	15,248,500	138,780,049	-0.99%
2023-09-20	9.19	9.19	9.12	9.13	8.47	qfq	14,082,943	128,889,176	-0.65%
2023-09-19	9.23	9.27	9.18	9.19	8.53	qfq	15,851,485	146,156,611	-0.54%
2023-09-18	9.17	9.25	9.09	9.24	8.57	qfq	20,348,978	186,974,731	0.65%
2023-09-15	9.29	9.31	9.16	9.18	8.52	qfq	27,504,965	253,392,038	-1.18%
2023-09-14	9.23	9.31	9.20	9.29	8.62	qfq	34,066,017	315,935,680	0.65%
2023-09-13	9.23	9.29	9.16	9.23	8.56	qfq	27,153,119	250,527,566	-0.11%
2023-09-12	9.16	9.29	9.16	9.24	8.57	qfq	33,177,999	306,761,524	0.65%
2023-09-11	9.22	9.25	9.14	9.18	8.52	qfq	26,177,310	240,201,915	-0.11%
2023-09-08	9.03	9.24	9.01	9.19	8.53	qfq	36,450,975	333,321,564	1.77%
2023-09-07	9.14	9.14	9.02	9.03	8.38	qfq	24,184,008	219,464,460	-1.42%
2023-09-06	9.20	9.20	9.08	9.16	8.50	qfq	23,554,777	215,139,649	-0.76%
2023-09-05	9.03	9.27	9.02	9.23	8.56	qfq	47,395,010	434,327,726	1.88%
2023-09-04	9.01	9.06	8.86	9.06	8.41	qfq	48,120,455	432,433,586	0.78%
2023-09-01	9.19	9.22	8.98	8.99	8.34	qfq	49,674,268	449,441,340	-2.07%
2023-08-31	9.27	9.34	9.17	9.18	8.52	qfq	24,050,735	221,642,282	-1.18%
2023-08-30	9.33	9.42	9.24	9.29	8.62	qfq	24,013,315	223,733,015	-0.64%
2023-08-29	9.22	9.36	9.16	9.35	8.67	qfq	29,159,628	270,888,902	1.63%
2023-08-28	9.66	9.66	9.12	9.20	8.54	qfq	37,718,524	351,909,050	0.00%
2023-08-25	9.15	9.33	9.07	9.20	8.54	qfq	23,851,032	219,959,609	0.33%
2023-08-24	9.30	9.38	9.16	9.17	8.51	qfq	25,814,468	238,254,362	-1.19%
2023-08-23	9.47	9.50	9.28	9.28	8.61	qfq	22,744,346	213,305,908	-2.62%
2023-08-22	9.59	9.67	9.36	9.53	8.84	qfq	28,702,258	272,549,307	-0.52%
2023-08-21	9.72	9.77	9.57	9.58	8.89	qfq	22,014,338	212,978,293	-1.74%
2023-08-18	9.86	9.92	9.75	9.75	9.05	qfq	15,036,730	147,914,463	-1.61%
2023-08-17	9.81	9.92	9.68	9.91	9.19	qfq	20,929,255	204,823,946	0.71%
2023-08-16	9.90	9.94	9.81	9.84	9.13	qfq	16,910,570	166,825,902	-1.01%
2023-08-15	9.99	10.03	9.90	9.94	9.22	qfq	18,357,390	183,070,182	-0.20%
2023-08-14	9.87	9.97	9.81	9.96	9.24	qfq	17,673,057	174,981,724	0.50%
2023-08-11	10.04	10.06	9.90	9.91	9.19	qfq	25,184,032	250,543,409	-1.29%
2023-08-10	10.02	10.08	9.99	10.04	9.31	qfq	15,599,580	156,499,619	0.30%
2023-08-09	10.12	10.12	10.00	10.01	9.29	qfq	23,652,519	237,260,586	-1.09%
2023-08-08	10.19	10.27	10.08	10.12	9.39	qfq	27,158,193	275,780,985	-0.78%
2023-08-07	10.24	10.25	10.15	10.20	9.46	qfq	20,062,111	204,580,502	-0.58%
2023-08-04	10.32	10.33	10.25	10.26	9.52	qfq	26,833,609	275,739,851	-0.19%
2023-08-03	10.24	10.32	10.20	10.28	9.54	qfq	20,347,465	209,081,682	0.19%
2023-08-02	10.31	10.32	10.24	10.26	9.52	qfq	26,145,852	268,503,038	-1.06%
2023-08-01	10.29	10.41	10.25	10.37	9.62	qfq	42,522,600	440,131,506	0.68%
2023-07-31	10.20	10.30	10.16	10.30	9.56	qfq	32,898,137	337,449,418	0.88%
2023-07-28	10.10	10.21	9.95	10.21	9.47	qfq	45,275,494	456,418,845	0.29%
2023-07-27	10.24	10.31	10.17	10.18	9.44	qfq	23,581,679	241,318,877	-0.59%
2023-07-26	10.35	10.35	10.21	10.24	9.50	qfq	25,507,495	261,494,085	-1.06%
2023-07-25	10.29	10.35	10.24	10.35	9.60	qfq	35,861,717	369,089,859	0.68%
2023-07-24	10.22	10.28	10.06	10.28	9.54	qfq	23,575,375	240,677,587	0.59%
2023-07-21	10.17	10.22	10.14	10.22	9.48	qfq	21,200,150	216,013,048	0.39%
2023-07-20	10.28	10.31	10.17	10.18	9.44	qfq	30,663,239	313,999,194	-0.88%
2023-07-19	10.33	10.43	10.23	10.27	9.53	qfq	40,356,676	415,510,536	-1.06%
2023-07-18	10.56	10.59	10.32	10.38	9.63	qfq	50,476,865	525,254,839	-2.08%
2023-07-17	10.59	10.63	10.55	10.60	9.83	qfq	31,127,293	329,720,985	0.28%