SECURITY DETAIL · RAW DATA

航天机电600151.SH

ASSECNYSTOCK

最近收盘价8.572026-07-17

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）43,517,569

成交额（元）381,287,505

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 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 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	9.12	9.12	8.48	8.57	8.57	qfq	43,517,569	381,287,505	-6.03%
2026-07-16	9.20	9.34	9.03	9.12	9.12	qfq	25,367,428	233,005,325	-0.87%
2026-07-15	9.30	9.65	9.16	9.20	9.20	qfq	34,283,680	320,849,480	-2.75%
2026-07-14	9.87	9.90	9.15	9.46	9.46	qfq	52,901,668	494,658,974	-6.71%
2026-07-13	11.02	11.02	10.14	10.14	10.14	qfq	49,662,590	509,853,885	-10.03%
2026-07-10	10.44	11.48	10.39	11.27	11.27	qfq	99,749,587	1,115,566,639	7.95%
2026-07-09	10.09	10.48	9.83	10.44	10.44	qfq	35,075,913	354,262,657	3.47%
2026-07-08	10.30	10.42	10.05	10.09	10.09	qfq	25,462,037	259,418,165	-2.89%
2026-07-07	10.66	10.93	10.31	10.39	10.39	qfq	25,631,153	270,272,883	-2.26%
2026-07-06	11.33	11.62	10.58	10.63	10.63	qfq	47,902,133	523,512,700	-5.93%
2026-07-03	10.94	11.48	10.89	11.30	11.30	qfq	50,556,928	567,254,295	3.96%
2026-07-02	11.24	11.39	10.81	10.87	10.87	qfq	39,306,773	434,904,148	-3.81%
2026-07-01	11.22	11.56	11.01	11.30	11.30	qfq	41,954,400	477,230,866	0.71%
2026-06-30	10.97	11.33	10.88	11.22	11.22	qfq	35,107,600	392,037,861	2.00%
2026-06-29	11.20	11.40	10.83	11.00	11.00	qfq	36,021,683	396,052,974	-3.85%
2026-06-26	11.10	11.76	10.69	11.44	11.44	qfq	57,104,494	641,269,269	2.69%
2026-06-25	11.24	11.91	10.97	11.14	11.14	qfq	42,229,746	481,491,173	-0.27%
2026-06-24	11.27	11.40	10.75	11.17	11.17	qfq	40,136,222	447,527,250	-1.41%
2026-06-23	11.80	11.80	11.27	11.33	11.33	qfq	32,403,605	372,280,634	-4.79%
2026-06-22	12.43	12.59	11.65	11.90	11.90	qfq	44,598,541	532,094,100	-4.88%
2026-06-18	12.11	12.77	11.89	12.51	12.51	qfq	43,617,878	540,950,846	2.21%
2026-06-17	11.75	12.45	11.71	12.24	12.24	qfq	51,752,685	629,369,661	3.90%
2026-06-16	11.90	12.00	11.66	11.78	11.78	qfq	28,290,601	334,439,400	0.00%
2026-06-15	11.66	11.86	11.48	11.78	11.78	qfq	30,493,678	356,248,548	1.03%
2026-06-12	11.40	12.24	11.38	11.66	11.66	qfq	56,267,452	666,412,760	3.92%
2026-06-11	11.30	11.38	11.08	11.22	11.22	qfq	28,748,200	321,717,269	-1.41%
2026-06-10	11.80	11.93	11.17	11.38	11.38	qfq	38,473,234	439,729,097	-4.77%
2026-06-09	12.12	12.25	11.65	11.95	11.95	qfq	36,406,896	431,085,021	-1.16%
2026-06-08	12.03	12.69	11.98	12.09	12.09	qfq	35,991,120	441,009,849	-3.05%
2026-06-05	12.71	12.85	12.11	12.47	12.47	qfq	46,804,550	585,880,559	-1.03%
2026-06-04	12.43	13.26	12.30	12.60	12.60	qfq	37,722,779	478,944,257	0.40%
2026-06-03	12.70	13.06	12.45	12.55	12.55	qfq	56,735,726	717,380,749	-1.95%
2026-06-02	13.76	13.90	12.71	12.80	12.80	qfq	78,270,022	1,019,164,965	-6.91%
2026-06-01	13.64	14.30	13.51	13.75	13.75	qfq	67,129,958	931,558,173	-0.15%
2026-05-29	15.05	15.11	13.72	13.77	13.77	qfq	110,675,550	1,583,899,745	-8.50%
2026-05-28	13.62	15.05	13.41	15.05	15.05	qfq	157,254,538	2,319,367,433	10.01%
2026-05-27	14.40	14.98	13.40	13.68	13.68	qfq	71,847,423	1,013,180,949	-3.66%
2026-05-26	14.65	14.65	14.03	14.20	14.20	qfq	48,502,785	689,163,775	-3.40%
2026-05-25	15.30	15.36	14.40	14.70	14.70	qfq	63,728,224	937,791,824	-3.23%
2026-05-22	15.23	15.81	14.90	15.19	15.19	qfq	60,413,034	923,088,833	1.81%
2026-05-21	15.91	15.95	14.86	14.92	14.92	qfq	70,721,216	1,087,589,121	-5.45%
2026-05-20	15.30	16.35	15.30	15.78	15.78	qfq	95,328,873	1,523,871,659	0.38%
2026-05-19	15.11	15.96	14.85	15.72	15.72	qfq	100,219,782	1,558,967,983	4.87%
2026-05-18	13.96	15.48	13.94	14.99	14.99	qfq	100,874,906	1,504,753,199	6.46%
2026-05-15	14.51	14.65	13.94	14.08	14.08	qfq	49,283,325	696,131,476	-2.90%
2026-05-14	15.60	15.65	14.50	14.50	14.50	qfq	81,005,793	1,207,784,309	-7.70%
2026-05-13	14.85	15.80	14.71	15.71	15.71	qfq	96,211,578	1,477,024,879	5.72%
2026-05-12	15.20	15.36	14.75	14.86	14.86	qfq	50,408,393	753,845,770	-2.24%
2026-05-11	15.60	15.61	15.16	15.20	15.20	qfq	63,565,161	973,283,810	-1.23%
2026-05-08	15.12	15.50	14.96	15.39	15.39	qfq	71,199,875	1,085,787,485	1.79%
2026-05-07	15.25	15.31	14.91	15.12	15.12	qfq	53,009,908	800,273,876	-0.40%
2026-05-06	14.62	15.62	14.62	15.18	15.18	qfq	84,468,159	1,282,184,833	4.62%
2026-04-30	13.90	15.18	13.88	14.51	14.51	qfq	60,387,247	879,729,148	4.61%
2026-04-29	13.35	14.15	13.35	13.87	13.87	qfq	38,840,259	540,607,403	1.24%
2026-04-28	14.16	14.26	13.56	13.70	13.70	qfq	59,069,349	813,765,316	-3.25%
2026-04-27	14.60	14.67	14.08	14.16	14.16	qfq	67,131,675	958,307,984	-4.00%
2026-04-24	15.25	15.58	14.65	14.75	14.75	qfq	98,013,402	1,477,255,898	-3.78%
2026-04-23	14.84	15.54	14.84	15.33	15.33	qfq	120,502,376	1,839,244,864	1.86%
2026-04-22	14.86	15.48	14.50	15.05	15.05	qfq	89,730,712	1,343,703,005	-0.46%
2026-04-21	14.94	15.61	14.73	15.12	15.12	qfq	103,190,435	1,558,251,837	0.87%
2026-04-20	14.61	15.15	14.54	14.99	14.99	qfq	112,483,116	1,672,027,969	2.53%
2026-04-17	13.80	15.13	13.76	14.62	14.62	qfq	113,449,915	1,645,328,340	5.10%
2026-04-16	13.91	14.01	13.68	13.91	13.91	qfq	40,819,158	564,168,116	0.00%
2026-04-15	14.05	14.34	13.84	13.91	13.91	qfq	67,388,200	951,160,873	-1.14%
2026-04-14	13.66	14.18	13.46	14.07	14.07	qfq	75,937,383	1,051,665,526	3.38%
2026-04-13	13.70	13.80	13.42	13.61	13.61	qfq	47,882,662	651,249,538	-0.80%
2026-04-10	13.94	14.25	13.70	13.72	13.72	qfq	100,097,305	1,391,076,158	-1.51%
2026-04-09	13.00	14.47	12.83	13.93	13.93	qfq	161,491,540	2,261,151,842	5.93%
2026-04-08	12.79	13.17	12.78	13.15	13.15	qfq	36,267,349	473,423,848	4.61%
2026-04-07	12.68	12.79	12.47	12.57	12.57	qfq	22,461,906	283,195,580	-0.55%
2026-04-03	13.19	13.27	12.54	12.64	12.64	qfq	30,708,953	392,502,952	-3.51%
2026-04-02	13.18	13.43	13.00	13.10	13.10	qfq	30,082,039	396,196,728	-0.98%
2026-04-01	13.85	13.89	13.11	13.23	13.23	qfq	50,730,686	675,358,017	-3.22%
2026-03-31	13.59	14.10	13.56	13.67	13.67	qfq	65,524,292	908,125,161	0.74%
2026-03-30	12.79	13.71	12.79	13.57	13.57	qfq	66,930,025	901,539,683	4.14%
2026-03-27	12.77	13.15	12.70	13.03	13.03	qfq	24,419,967	316,238,519	0.08%
2026-03-26	13.24	13.40	12.90	13.02	13.02	qfq	26,830,915	350,625,739	-1.06%
2026-03-25	13.00	13.33	13.00	13.16	13.16	qfq	27,415,056	361,160,247	2.02%
2026-03-24	12.85	12.94	12.47	12.90	12.90	qfq	39,192,447	499,096,850	3.28%
2026-03-23	12.84	13.24	12.39	12.49	12.49	qfq	43,666,419	559,528,097	-5.31%
2026-03-20	13.64	13.70	13.18	13.19	13.19	qfq	27,660,257	370,464,737	-2.66%
2026-03-19	13.73	13.90	13.48	13.55	13.55	qfq	29,807,087	406,845,341	-2.73%
2026-03-18	13.60	13.93	13.46	13.93	13.93	qfq	36,752,401	504,160,373	3.03%
2026-03-17	13.80	13.83	13.51	13.52	13.52	qfq	29,607,249	405,198,546	-1.39%
2026-03-16	13.88	13.90	13.41	13.71	13.71	qfq	30,001,954	409,210,799	-0.58%
2026-03-13	14.10	14.15	13.73	13.79	13.79	qfq	32,520,008	452,159,246	-2.61%
2026-03-12	14.39	14.43	14.05	14.16	14.16	qfq	32,756,582	464,464,860	-1.94%
2026-03-11	14.72	14.79	14.38	14.44	14.44	qfq	32,862,501	476,563,243	-1.50%
2026-03-10	14.53	14.84	14.49	14.66	14.66	qfq	34,972,569	512,707,322	1.59%
2026-03-09	14.20	14.50	13.97	14.43	14.43	qfq	44,129,428	626,938,659	-0.55%
2026-03-06	14.13	14.76	14.08	14.51	14.51	qfq	46,191,195	670,075,034	1.54%
2026-03-05	14.40	14.51	14.06	14.29	14.29	qfq	42,577,025	606,909,758	0.49%
2026-03-04	13.66	14.42	13.63	14.22	14.22	qfq	54,177,938	770,485,372	1.86%
2026-03-03	15.25	15.25	13.95	13.96	13.96	qfq	91,350,195	1,317,730,516	-9.29%
2026-03-02	15.30	15.77	15.15	15.39	15.39	qfq	80,564,617	1,242,118,339	-0.39%
2026-02-27	15.30	15.67	15.23	15.45	15.45	qfq	59,617,735	920,913,467	0.19%
2026-02-26	15.20	15.48	14.92	15.42	15.42	qfq	58,993,343	902,758,986	1.45%
2026-02-25	14.72	15.34	14.65	15.20	15.20	qfq	65,605,296	991,360,197	3.26%
2026-02-24	14.68	15.03	14.58	14.72	14.72	qfq	45,627,628	675,705,808	0.82%
2026-02-13	14.70	14.94	14.60	14.60	14.60	qfq	44,614,341	658,082,177	-0.34%
2026-02-12	15.19	15.35	14.61	14.65	14.65	qfq	73,447,281	1,086,057,111	-4.06%
2026-02-11	15.39	15.83	15.26	15.27	15.27	qfq	66,085,203	1,020,154,810	-0.97%
2026-02-10	16.00	16.10	15.01	15.42	15.42	qfq	75,936,817	1,170,583,547	-3.87%
2026-02-09	15.92	16.28	15.92	16.04	16.04	qfq	78,617,503	1,264,578,307	2.75%
2026-02-06	15.67	16.25	15.39	15.61	15.61	qfq	73,819,622	1,164,283,286	-1.82%
2026-02-05	16.00	16.47	15.65	15.90	15.90	qfq	91,291,001	1,462,139,132	-2.87%
2026-02-04	15.60	16.67	15.60	16.37	16.37	qfq	153,017,995	2,492,736,434	3.94%
2026-02-03	15.10	15.75	14.92	15.75	15.75	qfq	121,863,059	1,882,563,755	4.93%
2026-02-02	15.18	15.49	15.00	15.01	15.01	qfq	79,547,290	1,211,296,201	-0.53%
2026-01-30	14.91	15.39	14.71	15.09	15.09	qfq	73,166,792	1,100,252,369	0.07%
2026-01-29	14.93	15.41	14.56	15.08	15.08	qfq	95,498,300	1,443,495,198	1.07%
2026-01-28	15.14	15.36	14.78	14.92	14.92	qfq	79,468,592	1,189,506,214	-2.10%
2026-01-27	15.15	15.55	14.85	15.24	15.24	qfq	113,910,732	1,728,117,843	-1.10%
2026-01-26	17.00	17.25	15.41	15.41	15.41	qfq	195,781,268	3,130,416,761	-9.99%
2026-01-23	16.10	17.50	15.90	17.12	17.12	qfq	216,036,350	3,640,487,228	6.34%
2026-01-22	15.58	16.27	15.50	16.10	16.10	qfq	149,582,293	2,397,353,554	3.34%
2026-01-21	15.72	16.66	15.55	15.58	15.58	qfq	176,710,463	2,828,930,952	-4.00%
2026-01-20	16.73	17.39	15.26	16.23	16.23	qfq	246,570,812	4,002,191,831	-1.04%
2026-01-19	16.37	17.70	16.37	16.40	16.40	qfq	241,509,159	4,086,140,980	-9.84%
2026-01-16	20.56	20.91	17.93	18.19	18.19	qfq	316,565,143	6,260,782,847	-8.64%
2026-01-15	19.00	20.51	18.41	19.91	19.91	qfq	330,652,385	6,493,662,619	5.74%
2026-01-14	19.50	20.20	18.46	18.83	18.83	qfq	268,513,240	5,165,168,737	-8.19%
2026-01-13	22.79	22.80	20.51	20.51	20.51	qfq	187,239,346	3,877,379,525	-10.00%
2026-01-12	21.20	22.79	20.80	22.79	22.79	qfq	294,276,800	6,582,962,169	9.99%
2026-01-09	21.50	22.20	20.39	20.72	20.72	qfq	293,423,174	6,226,494,919	1.82%
2026-01-08	18.66	20.78	18.63	20.35	20.35	qfq	279,883,245	5,600,345,215	7.11%
2026-01-07	18.82	20.11	18.56	19.00	19.00	qfq	234,328,850	4,495,816,176	-3.60%
2026-01-06	19.09	20.46	18.31	19.71	19.71	qfq	356,555,625	6,927,444,782	2.07%
2026-01-05	17.48	19.31	16.18	19.31	19.31	qfq	314,272,906	5,518,300,868	10.03%
2025-12-31	17.41	18.10	16.98	17.55	17.55	qfq	275,366,892	4,850,784,608	1.45%
2025-12-30	18.57	19.59	17.14	17.30	17.30	qfq	357,422,781	6,632,180,064	-5.41%
2025-12-29	16.40	18.29	15.86	18.29	18.29	qfq	319,699,684	5,448,156,622	9.98%
2025-12-26	16.46	16.94	16.00	16.63	16.63	qfq	261,469,353	4,321,578,534	1.09%
2025-12-25	15.86	16.88	15.68	16.45	16.45	qfq	270,818,585	4,408,481,900	3.46%
2025-12-24	14.45	16.30	14.45	15.90	15.90	qfq	297,226,784	4,593,071,056	-1.00%
2025-12-23	18.10	18.20	16.06	16.06	16.06	qfq	256,115,249	4,281,419,315	-9.98%
2025-12-22	18.89	19.00	17.77	17.84	17.84	qfq	218,958,485	4,004,364,764	-5.51%
2025-12-19	18.85	19.37	18.40	18.88	18.88	qfq	251,516,641	4,764,924,466	-0.53%
2025-12-18	17.71	19.34	17.21	18.98	18.98	qfq	294,799,086	5,485,587,768	4.75%
2025-12-17	16.80	18.60	16.52	18.12	18.12	qfq	313,253,775	5,588,735,931	5.47%
2025-12-16	16.68	18.26	15.28	17.18	17.18	qfq	373,393,724	6,124,803,196	1.42%
2025-12-15	16.00	16.94	15.87	16.94	16.94	qfq	140,966,382	2,309,561,695	10.00%
2025-12-12	14.03	15.40	13.73	15.40	15.40	qfq	293,562,749	4,357,743,564	10.00%
2025-12-11	14.30	14.50	13.63	14.00	14.00	qfq	202,690,411	2,850,785,906	-1.96%
2025-12-10	14.64	14.99	13.90	14.28	14.28	qfq	252,084,713	3,620,170,385	-3.71%
2025-12-09	13.15	14.83	12.83	14.83	14.83	qfq	318,926,668	4,484,406,933	10.01%
2025-12-08	14.00	14.97	13.29	13.48	13.48	qfq	401,172,974	5,677,486,425	-1.25%
2025-12-05	13.00	13.65	12.52	13.65	13.65	qfq	293,921,019	3,893,981,082	9.99%
2025-12-04	11.28	12.41	11.28	12.41	12.41	qfq	89,111,229	1,076,807,804	10.02%
2025-12-03	10.29	11.28	9.73	11.28	11.28	qfq	250,256,356	2,661,682,160	10.05%
2025-12-02	9.57	10.68	9.46	10.25	10.25	qfq	182,305,265	1,858,788,777	5.56%
2025-12-01	9.45	10.19	9.45	9.71	9.71	qfq	167,829,703	1,636,275,471	4.41%
2025-11-28	8.47	9.30	8.35	9.30	9.30	qfq	77,511,973	709,353,952	10.06%
2025-11-27	8.62	8.76	8.30	8.45	8.45	qfq	39,291,533	332,226,361	-1.97%
2025-11-26	9.11	9.11	8.56	8.62	8.62	qfq	47,516,803	413,014,863	-4.54%
2025-11-25	8.88	9.14	8.72	9.03	9.03	qfq	55,382,399	496,248,259	1.69%
2025-11-24	8.55	9.00	8.55	8.88	8.88	qfq	61,890,390	549,727,234	4.23%
2025-11-21	8.62	8.96	8.52	8.52	8.52	qfq	38,984,177	338,176,390	-2.96%
2025-11-20	8.41	9.03	8.40	8.78	8.78	qfq	48,036,146	421,385,054	4.52%
2025-11-19	8.51	8.63	8.36	8.40	8.40	qfq	16,951,757	143,137,268	-1.75%
2025-11-18	8.60	8.63	8.33	8.55	8.55	qfq	30,005,788	253,958,869	-1.04%
2025-11-17	8.98	8.98	8.60	8.64	8.64	qfq	32,364,710	281,200,905	-1.37%
2025-11-14	8.68	8.94	8.66	8.76	8.76	qfq	23,824,123	210,307,421	-0.11%
2025-11-13	8.75	8.90	8.69	8.77	8.77	qfq	22,488,681	197,757,373	0.00%
2025-11-12	8.80	8.86	8.56	8.77	8.77	qfq	29,099,582	252,967,066	-1.24%
2025-11-11	8.68	9.00	8.66	8.88	8.88	qfq	40,264,033	356,235,021	2.54%
2025-11-10	8.72	8.83	8.60	8.66	8.66	qfq	24,741,398	214,994,295	-0.80%
2025-11-07	8.53	8.73	8.45	8.73	8.73	qfq	28,007,450	242,041,915	2.34%
2025-11-06	8.44	8.70	8.44	8.53	8.53	qfq	26,376,249	226,207,572	0.35%
2025-11-05	8.30	8.59	8.27	8.50	8.50	qfq	28,891,599	243,623,553	1.19%
2025-11-04	8.28	8.44	8.21	8.40	8.40	qfq	30,238,993	252,001,190	1.45%
2025-11-03	8.22	8.28	8.08	8.28	8.28	qfq	25,238,088	206,712,331	0.49%
2025-10-31	8.20	8.45	8.15	8.24	8.24	qfq	41,372,550	344,512,762	2.11%
2025-10-30	8.19	8.28	8.07	8.07	8.07	qfq	21,190,603	172,529,747	-0.86%
2025-10-29	8.10	8.18	8.02	8.14	8.14	qfq	16,589,934	134,527,015	0.37%
2025-10-28	8.03	8.26	7.92	8.11	8.11	qfq	25,561,700	207,995,344	1.12%
2025-10-27	7.96	8.15	7.88	8.02	8.02	qfq	20,869,647	166,843,043	-0.37%
2025-10-24	8.10	8.28	7.90	8.05	8.05	qfq	36,545,070	297,098,271	2.16%
2025-10-23	7.81	7.89	7.68	7.88	7.88	qfq	14,527,450	112,807,301	0.13%
2025-10-22	7.81	7.98	7.75	7.87	7.87	qfq	15,002,169	117,626,746	0.51%
2025-10-21	7.65	8.05	7.65	7.83	7.83	qfq	26,497,809	209,670,966	3.03%
2025-10-20	7.55	7.67	7.53	7.60	7.60	qfq	9,914,293	75,262,413	1.20%
2025-10-17	7.77	7.86	7.49	7.51	7.51	qfq	23,288,893	176,934,128	-3.84%
2025-10-16	7.99	8.06	7.77	7.81	7.81	qfq	19,016,591	149,781,558	-2.62%
2025-10-15	7.96	8.03	7.80	8.02	8.02	qfq	16,280,190	129,260,395	0.50%
2025-10-14	8.06	8.21	7.92	7.98	7.98	qfq	19,948,349	160,576,863	-0.99%
2025-10-13	7.74	8.23	7.62	8.06	8.06	qfq	26,570,313	209,665,094	-0.12%
2025-10-10	8.24	8.28	8.04	8.07	8.07	qfq	19,392,045	157,407,353	-2.54%
2025-10-09	8.15	8.29	8.13	8.28	8.28	qfq	22,503,576	185,105,915	1.22%
2025-09-30	8.13	8.22	8.06	8.18	8.18	qfq	19,649,091	160,078,714	0.00%
2025-09-29	8.04	8.18	7.90	8.18	8.18	qfq	21,262,314	171,943,564	1.74%
2025-09-26	7.98	8.23	7.96	8.04	8.04	qfq	19,787,085	159,935,824	0.37%
2025-09-25	8.11	8.12	7.98	8.01	8.01	qfq	15,231,000	122,353,056	-1.11%
2025-09-24	8.00	8.12	7.93	8.10	8.10	qfq	15,495,201	124,401,813	1.25%
2025-09-23	8.26	8.26	7.86	8.00	8.00	qfq	26,778,283	213,836,453	-3.26%
2025-09-22	8.22	8.36	8.17	8.27	8.27	qfq	22,774,185	187,693,050	0.49%
2025-09-19	8.30	8.46	8.16	8.23	8.23	qfq	31,721,855	263,363,773	-1.08%
2025-09-18	8.60	8.61	8.18	8.32	8.32	qfq	36,442,969	306,600,089	-3.26%
2025-09-17	8.72	8.80	8.52	8.60	8.60	qfq	55,206,632	475,625,229	-1.26%
2025-09-16	7.87	8.71	7.82	8.71	8.71	qfq	63,922,261	541,489,391	9.97%
2025-09-15	7.92	8.13	7.87	7.92	7.92	qfq	21,838,503	173,922,069	0.51%
2025-09-12	8.01	8.09	7.87	7.88	7.88	qfq	19,636,913	155,984,221	-1.25%
2025-09-11	7.86	8.00	7.74	7.98	7.98	qfq	19,481,614	153,626,626	1.66%
2025-09-10	7.93	7.96	7.81	7.85	7.85	qfq	12,513,263	98,592,095	-0.63%
2025-09-09	8.00	8.05	7.86	7.90	7.90	qfq	18,550,758	147,615,680	-1.62%
2025-09-08	8.13	8.27	7.87	8.03	8.03	qfq	26,546,431	212,092,892	-1.35%
2025-09-05	7.94	8.18	7.94	8.14	8.14	qfq	20,007,270	161,515,532	2.13%
2025-09-04	7.88	8.22	7.81	7.97	7.97	qfq	33,110,696	266,541,319	1.14%
2025-09-03	8.40	8.40	7.85	7.88	7.88	qfq	34,800,562	280,897,044	-6.19%
2025-09-02	8.71	8.71	8.23	8.40	8.40	qfq	39,127,418	328,752,904	-3.67%
2025-09-01	8.81	8.81	8.46	8.72	8.72	qfq	38,972,247	335,403,974	-1.13%
2025-08-29	8.65	8.95	8.59	8.82	8.82	qfq	47,804,113	419,129,148	1.85%
2025-08-28	8.68	8.97	8.48	8.66	8.66	qfq	59,823,265	520,506,032	0.23%
2025-08-27	8.75	9.18	8.54	8.64	8.64	qfq	115,962,953	1,035,568,320	-1.03%
2025-08-26	7.93	8.73	7.87	8.73	8.73	qfq	94,265,610	795,824,691	9.95%
2025-08-25	7.88	7.97	7.78	7.94	7.94	qfq	35,508,525	279,405,604	0.76%
2025-08-22	7.82	7.88	7.78	7.88	7.88	qfq	18,158,600	142,238,728	0.51%
2025-08-21	7.86	7.95	7.80	7.84	7.84	qfq	20,864,728	164,090,443	-0.38%
2025-08-20	7.79	7.87	7.74	7.87	7.87	qfq	19,839,336	155,187,889	0.90%
2025-08-19	8.06	8.06	7.76	7.80	7.80	qfq	22,984,302	180,365,957	-0.51%
2025-08-18	7.90	7.95	7.80	7.84	7.84	qfq	29,130,456	229,028,509	-0.76%
2025-08-15	7.79	7.94	7.75	7.90	7.90	qfq	32,834,182	257,124,308	1.41%
2025-08-14	8.08	8.08	7.78	7.79	7.79	qfq	31,192,146	245,472,249	-2.99%
2025-08-13	7.90	8.12	7.84	8.03	8.03	qfq	32,029,280	256,087,027	2.03%
2025-08-12	8.00	8.14	7.85	7.87	7.87	qfq	29,757,464	236,280,687	-1.99%
2025-08-11	7.79	8.25	7.77	8.03	8.03	qfq	48,488,225	389,835,821	4.29%
2025-08-08	7.61	7.75	7.59	7.70	7.70	qfq	20,786,188	159,623,572	0.92%
2025-08-07	7.70	7.73	7.56	7.63	7.63	qfq	23,473,103	178,938,921	-0.91%
2025-08-06	7.57	7.74	7.55	7.70	7.70	qfq	38,614,500	296,712,489	0.79%
2025-08-05	7.39	7.86	7.35	7.64	7.64	qfq	50,895,270	388,493,506	3.52%
2025-08-04	7.15	7.38	7.13	7.38	7.38	qfq	22,125,964	161,318,297	2.64%
2025-08-01	7.22	7.26	7.13	7.19	7.19	qfq	14,359,100	103,221,647	-0.14%
2025-07-31	7.36	7.41	7.16	7.20	7.20	qfq	20,811,435	151,124,236	-2.31%
2025-07-30	7.46	7.59	7.30	7.37	7.37	qfq	24,881,872	184,972,508	-1.34%
2025-07-29	7.40	7.52	7.32	7.47	7.47	qfq	18,342,370	135,989,700	0.95%
2025-07-28	7.38	7.45	7.35	7.40	7.40	qfq	15,694,932	116,104,276	0.00%
2025-07-25	7.45	7.45	7.35	7.40	7.40	qfq	12,905,960	95,434,699	-0.67%
2025-07-24	7.45	7.51	7.37	7.45	7.45	qfq	20,254,899	150,232,820	0.00%
2025-07-23	7.50	7.59	7.43	7.45	7.45	qfq	23,447,913	175,805,317	-0.40%
2025-07-22	7.40	7.54	7.36	7.48	7.48	qfq	25,361,846	189,094,386	0.94%
2025-07-21	7.31	7.47	7.26	7.41	7.41	qfq	25,564,444	189,389,227	1.23%
2025-07-18	7.20	7.39	7.17	7.32	7.32	qfq	25,032,500	182,068,675	1.39%
2025-07-17	7.18	7.28	7.17	7.22	7.22	qfq	12,202,001	88,001,458	0.70%
2025-07-16	7.20	7.24	7.13	7.17	7.17	qfq	13,123,841	94,203,371	-0.42%
2025-07-15	7.31	7.40	7.18	7.20	7.20	qfq	27,181,614	196,969,127	-3.36%
2025-07-14	7.37	7.73	7.36	7.45	7.45	qfq	31,882,554	239,949,696	1.64%
2025-07-11	7.41	7.41	7.24	7.33	7.33	qfq	19,555,300	142,921,171	-0.81%
2025-07-10	7.29	7.52	7.26	7.39	7.39	qfq	32,607,100	240,777,466	1.37%
2025-07-09	7.21	7.55	7.21	7.29	7.29	qfq	35,037,088	258,218,036	1.11%
2025-07-08	7.09	7.21	7.06	7.21	7.21	qfq	17,224,994	123,446,815	1.55%
2025-07-07	7.10	7.13	7.04	7.10	7.10	qfq	10,572,900	74,843,436	0.00%
2025-07-04	7.21	7.22	7.09	7.10	7.10	qfq	16,155,569	115,215,984	-0.98%
2025-07-03	7.20	7.30	7.15	7.17	7.17	qfq	17,092,800	122,921,479	-0.28%
2025-07-02	7.23	7.24	7.12	7.19	7.19	qfq	17,092,340	122,812,155	-0.69%
2025-07-01	7.29	7.33	7.16	7.24	7.24	qfq	18,722,800	135,289,234	-0.69%
2025-06-30	7.16	7.30	7.15	7.29	7.29	qfq	31,692,081	229,463,130	2.53%
2025-06-27	7.20	7.29	7.10	7.11	7.11	qfq	29,794,390	213,275,055	-0.97%
2025-06-26	7.05	7.41	7.03	7.18	7.18	qfq	44,127,237	317,826,187	1.56%
2025-06-25	7.02	7.16	6.97	7.07	7.07	qfq	31,201,590	220,512,080	0.57%
2025-06-24	6.96	7.06	6.93	7.03	7.03	qfq	26,310,410	184,361,478	0.14%
2025-06-23	6.85	7.05	6.81	7.02	7.02	qfq	32,783,035	229,123,421	1.89%
2025-06-20	6.68	6.92	6.68	6.89	6.89	qfq	28,376,700	193,925,849	3.14%
2025-06-19	6.81	6.84	6.66	6.68	6.68	qfq	22,275,890	149,729,303	-2.34%
2025-06-18	6.87	6.92	6.81	6.84	6.84	qfq	15,356,750	105,166,489	-0.73%
2025-06-17	6.97	7.00	6.82	6.89	6.89	qfq	23,150,402	158,879,604	-1.01%
2025-06-16	6.97	7.00	6.80	6.96	6.96	qfq	23,178,459	160,595,935	0.14%
2025-06-13	6.91	6.99	6.88	6.95	6.95	qfq	33,626,558	233,296,052	0.58%
2025-06-12	7.01	7.03	6.88	6.91	6.91	qfq	33,388,641	231,599,935	-1.85%
2025-06-11	7.08	7.14	6.99	7.04	7.04	qfq	35,541,118	251,164,625	-0.28%
2025-06-10	7.35	7.38	7.03	7.06	7.06	qfq	65,684,127	468,046,998	-3.95%
2025-06-09	7.36	7.59	7.35	7.35	7.35	qfq	120,822,787	897,180,225	1.80%
2025-06-06	6.59	7.22	6.58	7.22	7.22	qfq	96,764,918	689,554,558	10.06%
2025-06-05	6.57	6.61	6.51	6.56	6.56	qfq	11,072,713	72,523,061	0.15%
2025-06-04	6.55	6.66	6.52	6.55	6.55	qfq	15,079,650	99,144,347	-0.30%
2025-06-03	6.62	6.72	6.54	6.57	6.57	qfq	14,441,330	95,382,102	-1.35%
2025-05-30	6.70	6.71	6.58	6.66	6.66	qfq	11,226,032	74,412,537	-0.75%
2025-05-29	6.56	6.73	6.55	6.71	6.71	qfq	12,640,424	84,453,722	2.29%
2025-05-28	6.66	6.70	6.53	6.56	6.56	qfq	9,493,903	62,704,432	-1.65%
2025-05-27	6.59	6.71	6.49	6.67	6.67	qfq	11,341,092	74,787,287	1.37%
2025-05-26	6.54	6.62	6.51	6.58	6.58	qfq	7,637,930	50,243,263	0.46%
2025-05-23	6.60	6.69	6.55	6.55	6.55	qfq	9,948,789	65,747,865	-1.06%
2025-05-22	6.67	6.72	6.61	6.62	6.62	qfq	8,570,408	57,082,517	-1.19%
2025-05-21	6.83	6.83	6.68	6.70	6.70	qfq	11,205,900	75,405,894	-2.05%
2025-05-20	6.78	6.96	6.78	6.84	6.84	qfq	21,187,930	145,007,227	-0.29%
2025-05-19	6.76	6.93	6.63	6.86	6.86	qfq	21,042,353	143,034,678	2.69%
2025-05-16	6.63	6.75	6.62	6.68	6.68	qfq	9,748,100	65,343,414	0.45%
2025-05-15	6.70	6.72	6.61	6.65	6.65	qfq	11,179,779	74,371,333	-1.19%
2025-05-14	6.82	6.86	6.68	6.73	6.73	qfq	22,579,405	151,991,119	-2.18%
2025-05-13	6.95	7.06	6.80	6.88	6.88	qfq	24,642,730	170,806,181	-0.15%
2025-05-12	6.74	7.01	6.67	6.89	6.89	qfq	26,470,200	181,772,439	3.30%
2025-05-09	6.77	6.79	6.60	6.67	6.67	qfq	12,839,201	85,657,938	-1.19%
2025-05-08	6.65	6.77	6.58	6.75	6.75	qfq	16,703,090	111,862,317	1.05%
2025-05-07	6.54	6.70	6.53	6.68	6.68	qfq	25,020,277	166,076,944	3.41%
2025-05-06	6.42	6.49	6.36	6.46	6.46	qfq	17,269,600	110,950,318	0.62%
2025-04-30	6.26	6.52	6.20	6.42	6.42	qfq	16,672,173	106,360,457	3.72%
2025-04-29	6.15	6.24	6.13	6.19	6.19	qfq	7,507,658	46,514,737	0.00%
2025-04-28	6.26	6.29	6.12	6.19	6.19	qfq	9,550,440	58,965,848	-1.12%
2025-04-25	6.30	6.34	6.23	6.26	6.26	qfq	8,294,511	52,035,439	-0.63%
2025-04-24	6.43	6.43	6.22	6.30	6.30	qfq	11,948,301	75,218,893	-1.10%
2025-04-23	6.45	6.57	6.35	6.37	6.37	qfq	14,219,805	91,482,647	-1.24%
2025-04-22	6.32	6.49	6.29	6.45	6.45	qfq	16,307,282	104,103,189	1.90%
2025-04-21	6.26	6.36	6.21	6.33	6.33	qfq	10,875,733	68,785,024	0.64%
2025-04-18	6.25	6.32	6.21	6.29	6.29	qfq	7,504,200	47,011,741	0.00%
2025-04-17	6.21	6.38	6.21	6.29	6.29	qfq	8,914,762	56,417,011	0.32%
2025-04-16	6.39	6.45	6.10	6.27	6.27	qfq	15,124,431	95,063,365	-0.79%
2025-04-15	6.44	6.45	6.28	6.32	6.32	qfq	11,553,400	73,273,919	-1.56%
2025-04-14	6.45	6.49	6.35	6.42	6.42	qfq	11,296,703	72,468,240	1.26%
2025-04-11	6.20	6.38	6.18	6.34	6.34	qfq	13,892,700	87,734,341	1.60%
2025-04-10	6.29	6.39	6.21	6.24	6.24	qfq	20,048,200	126,192,865	-0.16%
2025-04-09	5.83	6.33	5.66	6.25	6.25	qfq	27,556,101	166,303,853	5.04%
2025-04-08	5.97	6.13	5.80	5.95	5.95	qfq	29,677,948	176,224,683	-2.94%
2025-04-07	6.48	6.48	6.13	6.13	6.13	qfq	18,806,900	117,105,404	-9.99%
2025-04-03	6.88	6.95	6.77	6.81	6.81	qfq	9,010,101	61,635,836	-1.02%
2025-04-02	6.93	6.96	6.86	6.88	6.88	qfq	9,809,850	67,678,064	-0.58%
2025-04-01	6.88	7.08	6.85	6.92	6.92	qfq	14,726,400	102,582,103	1.17%
2025-03-31	7.03	7.10	6.77	6.84	6.84	qfq	17,626,000	121,028,274	-3.25%
2025-03-28	7.00	7.14	6.93	7.07	7.07	qfq	18,307,810	128,947,067	0.86%
2025-03-27	7.10	7.14	6.96	7.01	7.01	qfq	13,347,300	93,863,077	-1.82%
2025-03-26	7.07	7.22	7.04	7.14	7.14	qfq	10,799,400	77,215,078	0.71%
2025-03-25	7.11	7.24	7.04	7.09	7.09	qfq	14,117,162	100,665,947	-0.42%
2025-03-24	7.34	7.38	6.98	7.12	7.12	qfq	21,532,600	153,625,589	-3.00%
2025-03-21	7.34	7.45	7.25	7.34	7.34	qfq	18,473,115	135,443,477	-0.41%
2025-03-20	7.35	7.50	7.30	7.37	7.37	qfq	15,060,900	111,517,706	0.14%
2025-03-19	7.38	7.40	7.25	7.36	7.36	qfq	17,313,333	126,860,041	-0.67%
2025-03-18	7.49	7.55	7.35	7.41	7.41	qfq	18,423,315	136,852,646	-0.94%
2025-03-17	7.57	7.60	7.44	7.48	7.48	qfq	18,557,489	139,271,279	-0.93%
2025-03-14	7.51	7.62	7.36	7.55	7.55	qfq	24,844,590	185,967,483	0.27%
2025-03-13	7.68	7.74	7.41	7.53	7.53	qfq	26,929,070	202,714,920	-2.84%
2025-03-12	7.90	7.91	7.70	7.75	7.75	qfq	34,674,912	270,312,910	-1.65%
2025-03-11	7.82	8.04	7.58	7.88	7.88	qfq	53,161,107	417,272,349	2.20%
2025-03-10	8.00	8.27	7.67	7.71	7.71	qfq	76,323,246	602,458,217	0.13%
2025-03-07	7.18	7.91	7.12	7.70	7.70	qfq	84,636,329	648,587,248	7.09%
2025-03-06	6.81	7.34	6.79	7.19	7.19	qfq	51,254,652	364,583,522	5.89%
2025-03-05	6.77	6.81	6.64	6.79	6.79	qfq	16,882,368	113,456,804	-0.15%
2025-03-04	6.67	6.81	6.60	6.80	6.80	qfq	22,036,321	149,016,522	2.72%
2025-03-03	6.62	6.79	6.60	6.62	6.62	qfq	15,061,873	100,837,523	0.00%
2025-02-28	6.73	6.79	6.60	6.62	6.62	qfq	18,622,062	124,553,623	-2.79%
2025-02-27	6.91	6.92	6.67	6.81	6.81	qfq	21,867,550	148,356,227	-1.30%
2025-02-26	6.77	7.00	6.76	6.90	6.90	qfq	28,378,139	195,461,884	1.77%
2025-02-25	6.72	6.91	6.67	6.78	6.78	qfq	19,865,684	135,127,924	0.30%
2025-02-24	6.88	6.93	6.70	6.76	6.76	qfq	27,918,035	190,081,845	-2.31%
2025-02-21	6.96	6.99	6.82	6.92	6.92	qfq	22,915,795	157,557,367	-0.43%
2025-02-20	6.76	7.02	6.68	6.95	6.95	qfq	28,808,102	197,620,294	3.12%
2025-02-19	6.71	6.84	6.69	6.74	6.74	qfq	22,736,685	153,548,327	0.15%
2025-02-18	6.90	6.95	6.70	6.73	6.73	qfq	24,779,448	168,942,173	-2.32%
2025-02-17	7.00	7.05	6.83	6.89	6.89	qfq	22,814,800	157,863,815	-1.57%
2025-02-14	6.95	7.04	6.90	7.00	7.00	qfq	14,838,000	103,383,875	0.43%
2025-02-13	7.07	7.11	6.96	6.97	6.97	qfq	17,398,397	121,893,237	-1.83%
2025-02-12	7.03	7.10	7.02	7.10	7.10	qfq	12,550,205	88,578,917	0.71%
2025-02-11	7.16	7.17	6.98	7.05	7.05	qfq	13,686,125	96,325,225	-1.54%
2025-02-10	7.07	7.18	7.06	7.16	7.16	qfq	16,731,101	119,400,815	0.70%
2025-02-07	6.93	7.22	6.90	7.11	7.11	qfq	23,373,000	165,438,076	2.75%
2025-02-06	6.80	6.93	6.77	6.92	6.92	qfq	16,919,818	116,286,279	1.02%
2025-02-05	6.65	7.04	6.58	6.85	6.85	qfq	26,831,182	183,861,954	4.42%
2025-01-27	6.74	6.83	6.56	6.56	6.56	qfq	11,998,100	79,909,207	-2.67%
2025-01-24	6.61	6.75	6.54	6.74	6.74	qfq	14,917,500	99,642,800	2.12%
2025-01-23	6.72	6.87	6.59	6.60	6.60	qfq	18,023,900	121,503,587	-0.60%
2025-01-22	6.80	6.80	6.59	6.64	6.64	qfq	13,479,400	89,805,050	-2.50%
2025-01-21	6.85	6.90	6.71	6.81	6.81	qfq	16,151,251	109,554,481	-0.73%
2025-01-20	6.77	6.98	6.72	6.86	6.86	qfq	22,763,300	156,129,584	2.69%
2025-01-17	6.72	6.76	6.50	6.68	6.68	qfq	15,642,135	103,805,638	-1.04%
2025-01-16	6.73	6.85	6.67	6.75	6.75	qfq	20,594,000	138,884,754	0.00%
2025-01-15	6.75	6.85	6.53	6.75	6.75	qfq	25,531,301	169,802,542	-0.88%
2025-01-14	6.69	6.85	6.53	6.81	6.81	qfq	31,344,200	211,190,399	3.03%
2025-01-13	6.59	6.73	6.44	6.61	6.61	qfq	28,078,601	184,793,328	-1.20%
2025-01-10	7.03	7.14	6.68	6.69	6.69	qfq	28,934,500	198,882,118	-4.84%
2025-01-09	6.98	7.15	6.95	7.03	7.03	qfq	17,287,200	122,320,576	-0.28%
2025-01-08	7.35	7.36	6.87	7.05	7.05	qfq	32,960,100	232,775,453	-4.47%
2025-01-07	7.35	7.40	7.20	7.38	7.38	qfq	11,896,633	87,217,447	0.96%
2025-01-06	7.38	7.58	7.20	7.31	7.31	qfq	14,233,417	105,467,704	-1.62%
2025-01-03	7.76	7.78	7.40	7.43	7.43	qfq	19,827,001	149,538,024	-3.88%
2025-01-02	7.94	8.06	7.63	7.73	7.73	qfq	17,390,400	135,989,845	-3.13%
2024-12-31	8.24	8.28	7.96	7.98	7.98	qfq	12,126,100	97,773,141	-2.68%
2024-12-30	8.24	8.29	8.07	8.20	8.20	qfq	12,205,300	99,810,117	-1.68%
2024-12-27	8.32	8.48	8.22	8.34	8.34	qfq	15,780,400	132,278,370	0.85%
2024-12-26	8.18	8.34	8.10	8.27	8.27	qfq	11,834,900	97,799,792	1.10%
2024-12-25	8.30	8.44	7.91	8.18	8.18	qfq	18,194,940	148,389,697	-1.80%
2024-12-24	8.29	8.56	8.26	8.33	8.33	qfq	17,362,445	145,495,030	0.48%
2024-12-23	8.75	8.75	8.28	8.29	8.29	qfq	27,144,200	227,463,582	-5.58%
2024-12-20	8.53	8.83	8.51	8.78	8.78	qfq	21,573,505	188,645,585	2.69%
2024-12-19	8.26	8.64	8.17	8.55	8.55	qfq	20,702,750	175,065,256	2.52%
2024-12-18	8.42	8.45	8.23	8.34	8.34	qfq	12,442,900	103,829,899	0.85%
2024-12-17	8.53	8.62	8.20	8.27	8.27	qfq	21,312,532	178,732,363	-3.73%
2024-12-16	8.88	8.92	8.52	8.59	8.59	qfq	23,814,300	205,866,977	-3.27%
2024-12-13	8.80	9.05	8.65	8.88	8.88	qfq	33,036,801	293,506,105	0.91%
2024-12-12	8.84	8.86	8.64	8.80	8.80	qfq	16,534,800	144,514,423	0.00%
2024-12-11	8.50	8.92	8.47	8.80	8.80	qfq	33,112,623	290,569,178	3.29%
2024-12-10	8.55	8.70	8.51	8.52	8.52	qfq	25,197,200	216,528,681	1.07%
2024-12-09	8.64	8.64	8.34	8.43	8.43	qfq	25,515,200	215,170,086	-2.77%
2024-12-06	8.62	8.71	8.38	8.67	8.67	qfq	26,482,332	226,792,145	1.05%
2024-12-05	8.25	8.71	8.20	8.58	8.58	qfq	35,995,892	305,181,288	3.87%
2024-12-04	8.28	8.47	8.21	8.26	8.26	qfq	17,933,855	148,740,622	-1.20%
2024-12-03	8.35	8.57	8.20	8.36	8.36	qfq	29,451,781	246,208,898	0.12%
2024-12-02	8.28	8.44	8.10	8.35	8.35	qfq	29,497,840	245,389,849	0.60%
2024-11-29	8.51	8.53	7.99	8.30	8.30	qfq	44,292,976	365,660,181	-3.38%
2024-11-28	8.53	8.73	8.42	8.59	8.59	qfq	23,278,241	199,687,576	-0.23%
2024-11-27	8.99	9.20	8.25	8.61	8.61	qfq	51,911,359	446,028,421	-4.65%
2024-11-26	8.88	9.04	8.83	9.03	9.03	qfq	22,047,089	197,270,707	1.69%
2024-11-25	8.85	9.00	8.61	8.88	8.88	qfq	20,967,429	184,623,217	0.34%
2024-11-22	9.10	9.20	8.81	8.85	8.85	qfq	27,378,931	246,555,059	-2.96%
2024-11-21	9.14	9.20	8.96	9.12	9.12	qfq	26,189,329	237,953,861	-0.22%
2024-11-20	8.99	9.25	8.90	9.14	9.14	qfq	31,176,946	283,482,282	1.67%
2024-11-19	8.91	9.12	8.71	8.99	8.99	qfq	29,895,162	266,720,608	-0.11%
2024-11-18	8.70	9.01	8.40	9.00	9.00	qfq	36,611,960	320,405,107	2.74%
2024-11-15	8.93	9.03	8.72	8.76	8.76	qfq	30,307,762	269,205,641	-1.35%
2024-11-14	9.25	9.37	8.77	8.88	8.88	qfq	40,708,400	366,509,328	-4.31%
2024-11-13	9.23	9.45	9.06	9.28	9.28	qfq	33,828,610	310,767,634	0.76%
2024-11-12	9.05	9.38	8.90	9.21	9.21	qfq	46,540,575	426,074,636	1.32%
2024-11-11	9.10	9.19	8.83	9.09	9.09	qfq	36,325,023	328,019,323	-0.33%
2024-11-08	9.17	9.40	9.03	9.12	9.12	qfq	49,813,865	458,825,700	0.77%
2024-11-07	8.79	9.11	8.60	9.05	9.05	qfq	47,532,037	424,417,812	1.00%
2024-11-06	8.63	9.30	8.33	8.96	8.96	qfq	85,501,334	755,994,238	5.41%
2024-11-05	7.86	8.52	7.86	8.50	8.50	qfq	62,695,107	523,126,060	8.28%
2024-11-04	7.64	7.91	7.64	7.85	7.85	qfq	28,309,101	221,340,194	2.88%
2024-11-01	8.10	8.13	7.63	7.63	7.63	qfq	46,205,541	360,185,362	-6.15%
2024-10-31	8.00	8.28	7.70	8.13	8.13	qfq	48,226,956	387,746,981	1.75%
2024-10-30	8.14	8.33	7.91	7.99	7.99	qfq	46,339,064	374,044,627	-2.08%
2024-10-29	8.12	8.38	7.99	8.16	8.16	qfq	68,453,835	559,550,285	1.24%
2024-10-28	7.66	8.22	7.58	8.06	8.06	qfq	58,146,562	465,432,674	4.68%
2024-10-25	7.38	7.71	7.37	7.70	7.70	qfq	47,436,407	361,092,307	4.62%
2024-10-24	7.55	7.66	7.30	7.36	7.36	qfq	34,933,478	258,938,023	-4.04%
2024-10-23	7.43	7.85	7.38	7.67	7.67	qfq	60,205,820	462,409,034	3.37%
2024-10-22	7.37	7.45	7.20	7.42	7.42	qfq	38,129,238	278,501,117	0.82%
2024-10-21	7.35	7.57	7.29	7.36	7.36	qfq	51,308,112	380,851,910	0.82%
2024-10-18	6.90	7.40	6.81	7.30	7.30	qfq	59,167,943	427,838,540	5.04%
2024-10-17	7.00	7.25	6.94	6.95	6.95	qfq	40,309,261	285,395,879	0.14%
2024-10-16	6.90	7.05	6.80	6.94	6.94	qfq	24,549,301	169,991,802	-0.43%
2024-10-15	6.95	7.30	6.89	6.97	6.97	qfq	45,651,095	323,270,132	-1.41%
2024-10-14	6.68	7.14	6.60	7.07	7.07	qfq	58,277,357	404,834,361	6.80%
2024-10-11	7.05	7.19	6.51	6.62	6.62	qfq	52,849,005	359,396,917	-8.06%
2024-10-10	7.43	7.54	6.99	7.20	7.20	qfq	55,339,767	401,806,283	-2.70%
2024-10-09	7.20	7.86	6.79	7.40	7.40	qfq	97,672,343	719,979,088	1.23%
2024-10-08	7.90	7.92	6.96	7.31	7.31	qfq	117,959,999	881,971,581	1.53%
2024-09-30	6.99	7.32	6.63	7.20	7.20	qfq	117,362,650	825,949,629	7.30%
2024-09-27	6.13	6.74	6.05	6.71	6.71	qfq	74,480,020	481,864,042	9.46%
2024-09-26	5.90	6.27	5.77	6.13	6.13	qfq	98,547,471	589,095,228	6.79%
2024-09-25	5.21	5.74	5.21	5.74	5.74	qfq	61,508,936	339,683,579	9.96%
2024-09-24	5.12	5.24	5.06	5.22	5.22	qfq	23,762,766	122,793,857	2.55%
2024-09-23	5.11	5.17	5.08	5.09	5.09	qfq	14,651,633	74,910,090	-1.17%
2024-09-20	5.29	5.35	5.09	5.15	5.15	qfq	24,929,504	129,145,127	-2.83%
2024-09-19	5.25	5.35	5.19	5.30	5.30	qfq	29,936,802	157,564,734	1.34%
2024-09-18	5.17	5.35	5.13	5.23	5.23	qfq	25,098,900	131,159,402	0.00%
2024-09-13	5.14	5.41	5.09	5.23	5.23	qfq	41,775,759	219,367,812	2.35%
2024-09-12	4.95	5.22	4.90	5.11	5.11	qfq	38,739,260	198,345,036	4.07%
2024-09-11	4.93	4.95	4.86	4.91	4.91	qfq	9,317,429	45,658,010	-0.41%
2024-09-10	4.97	5.02	4.82	4.93	4.93	qfq	14,341,130	70,288,884	-0.80%
2024-09-09	4.97	5.11	4.95	4.97	4.97	qfq	17,876,837	89,479,610	-1.39%
2024-09-06	4.97	5.22	4.92	5.04	5.04	qfq	30,432,246	154,151,369	1.82%
2024-09-05	4.89	5.01	4.89	4.95	4.95	qfq	14,974,100	74,361,494	1.23%
2024-09-04	4.90	5.00	4.88	4.89	4.89	qfq	12,545,702	61,845,155	-1.81%
2024-09-03	4.86	5.06	4.84	4.98	4.98	qfq	18,890,636	93,665,773	2.47%
2024-09-02	5.05	5.16	4.85	4.86	4.86	qfq	31,682,900	156,455,449	-4.89%
2024-08-30	5.03	5.20	5.00	5.11	5.11	qfq	26,258,501	134,968,833	1.19%
2024-08-29	5.00	5.08	4.92	5.05	5.05	qfq	19,937,500	100,110,062	-0.20%
2024-08-28	5.03	5.09	4.93	5.06	5.06	qfq	22,544,000	113,131,824	-0.20%
2024-08-27	5.29	5.29	5.06	5.07	5.07	qfq	27,654,600	141,877,932	-4.34%
2024-08-26	5.39	5.50	5.28	5.30	5.30	qfq	37,041,367	198,367,049	-1.30%
2024-08-23	5.20	5.50	5.00	5.37	5.37	qfq	65,444,532	346,934,774	6.34%
2024-08-22	5.13	5.24	5.03	5.05	5.05	qfq	33,352,800	170,745,796	-1.56%
2024-08-21	5.21	5.30	5.11	5.13	5.13	qfq	37,586,594	195,272,319	-3.39%
2024-08-20	5.20	5.58	5.10	5.31	5.31	qfq	55,508,700	296,448,529	0.95%
2024-08-19	5.29	5.36	5.20	5.26	5.26	qfq	38,270,401	201,332,865	-2.41%
2024-08-16	5.49	5.63	5.33	5.39	5.39	qfq	66,281,629	359,314,218	-2.53%
2024-08-15	5.10	5.70	5.05	5.53	5.53	qfq	112,864,059	611,357,478	4.34%
2024-08-14	4.83	5.30	4.82	5.30	5.30	qfq	100,307,051	525,027,811	9.96%
2024-08-13	4.90	4.95	4.72	4.82	4.82	qfq	43,375,628	208,638,952	-4.55%
2024-08-12	5.41	5.41	4.98	5.05	5.05	qfq	87,530,691	452,779,451	-6.31%
2024-08-09	5.38	5.39	5.37	5.39	5.39	qfq	46,529,544	250,742,462	10.00%
2024-08-08	5.25	5.27	4.89	4.90	4.90	qfq	55,547,611	279,917,816	-7.37%
2024-08-07	4.97	5.38	4.92	5.29	5.29	qfq	67,646,791	353,218,186	6.87%
2024-08-06	4.76	5.09	4.76	4.95	4.95	qfq	36,338,528	179,956,150	4.87%
2024-08-05	4.83	4.97	4.71	4.72	4.72	qfq	25,968,119	125,601,224	-3.48%
2024-08-02	5.01	5.14	4.88	4.89	4.89	qfq	33,028,650	164,582,970	-3.36%
2024-08-01	4.91	5.15	4.88	5.06	5.06	qfq	33,615,528	169,233,246	3.90%
2024-07-31	4.80	4.89	4.75	4.87	4.87	qfq	23,926,313	115,458,761	2.10%
2024-07-30	4.60	4.80	4.58	4.77	4.77	qfq	21,076,804	99,529,745	3.25%
2024-07-29	4.58	4.68	4.52	4.62	4.62	qfq	19,047,559	87,844,068	0.43%
2024-07-26	4.35	4.63	4.35	4.60	4.60	qfq	27,262,632	123,628,433	5.75%
2024-07-25	4.25	4.40	4.24	4.35	4.35	qfq	12,229,934	53,080,089	1.64%
2024-07-24	4.26	4.35	4.23	4.28	4.28	qfq	11,180,650	47,927,824	-0.93%
2024-07-23	4.24	4.46	4.21	4.32	4.32	qfq	20,633,571	90,078,423	1.89%
2024-07-22	4.18	4.27	4.17	4.24	4.24	qfq	7,519,173	31,815,568	1.19%
2024-07-19	4.13	4.22	4.12	4.19	4.19	qfq	7,330,601	30,675,999	0.72%
2024-07-18	4.11	4.18	4.04	4.16	4.16	qfq	9,319,993	38,348,212	0.24%
2024-07-17	4.15	4.17	4.10	4.15	4.15	qfq	7,239,200	29,961,404	0.00%
2024-07-16	4.16	4.19	4.10	4.15	4.15	qfq	7,425,127	30,712,689	-0.72%
2024-07-15	4.24	4.26	4.15	4.18	4.18	qfq	8,613,900	36,054,608	-1.18%
2024-07-12	4.23	4.31	4.21	4.23	4.23	qfq	10,124,035	43,053,163	-0.24%
2024-07-11	4.13	4.25	4.13	4.24	4.24	qfq	13,869,292	58,377,261	3.92%
2024-07-10	4.14	4.21	4.06	4.08	4.08	qfq	8,610,742	35,486,427	-1.69%
2024-07-09	4.10	4.18	4.00	4.15	4.15	qfq	14,395,781	58,860,921	0.73%
2024-07-08	4.26	4.29	4.09	4.12	4.12	qfq	12,383,281	51,653,165	-4.19%
2024-07-05	4.26	4.34	4.20	4.30	4.30	qfq	8,577,900	36,647,543	0.47%
2024-07-04	4.40	4.43	4.25	4.28	4.28	qfq	10,817,600	46,733,069	-2.95%
2024-07-03	4.48	4.48	4.38	4.41	4.41	qfq	8,271,716	36,582,013	-1.56%
2024-07-02	4.50	4.54	4.45	4.48	4.48	qfq	9,311,311	41,804,136	-0.44%
2024-07-01	4.53	4.56	4.40	4.50	4.50	qfq	10,161,802	45,436,935	-0.44%
2024-06-28	4.55	4.61	4.47	4.52	4.52	qfq	14,649,931	66,698,392	-0.88%
2024-06-27	4.70	4.71	4.54	4.56	4.56	qfq	13,738,981	63,098,656	-2.98%
2024-06-26	4.52	4.72	4.43	4.70	4.70	qfq	21,080,896	97,267,264	3.07%
2024-06-25	4.69	4.70	4.43	4.56	4.56	qfq	31,663,744	144,138,850	-3.80%
2024-06-24	4.80	5.14	4.73	4.74	4.74	qfq	41,152,426	202,103,842	1.50%
2024-06-21	4.68	4.77	4.65	4.67	4.67	qfq	8,711,065	40,821,698	-0.64%
2024-06-20	4.85	4.85	4.67	4.70	4.70	qfq	12,227,325	58,043,214	-2.69%
2024-06-19	4.94	4.96	4.82	4.83	4.83	qfq	9,186,125	44,798,486	-2.03%
2024-06-18	4.86	4.99	4.84	4.93	4.93	qfq	10,462,749	51,589,827	1.02%
2024-06-17	4.81	5.01	4.79	4.88	4.88	qfq	14,855,431	72,969,721	0.83%
2024-06-14	4.74	4.85	4.67	4.84	4.84	qfq	12,179,317	57,981,382	1.68%
2024-06-13	4.83	4.88	4.75	4.76	4.76	qfq	9,251,391	44,314,779	-1.86%
2024-06-12	4.70	4.88	4.70	4.85	4.85	qfq	15,847,836	76,164,008	2.32%
2024-06-11	4.69	4.75	4.57	4.74	4.74	qfq	9,846,500	46,077,762	0.85%
2024-06-07	4.73	4.75	4.64	4.70	4.70	qfq	9,170,693	42,952,874	0.21%
2024-06-06	4.87	4.90	4.60	4.69	4.69	qfq	18,548,066	87,536,096	-3.10%
2024-06-05	4.85	5.03	4.83	4.84	4.84	qfq	17,197,603	84,878,876	-0.41%
2024-06-04	4.82	4.88	4.71	4.86	4.86	qfq	14,061,740	67,571,159	0.62%
2024-06-03	5.01	5.01	4.80	4.83	4.83	qfq	15,889,135	77,504,804	-3.40%
2024-05-31	4.86	5.07	4.86	5.00	5.00	qfq	16,598,602	82,832,759	2.25%
2024-05-30	4.89	4.93	4.81	4.89	4.89	qfq	9,498,448	46,371,026	-0.20%
2024-05-29	4.88	5.09	4.85	4.90	4.90	qfq	17,377,293	86,087,010	0.41%
2024-05-28	4.88	4.95	4.82	4.88	4.88	qfq	11,495,483	56,145,803	0.21%
2024-05-27	4.85	4.92	4.75	4.87	4.87	qfq	12,925,368	62,235,119	-0.20%
2024-05-24	5.02	5.03	4.85	4.88	4.88	qfq	18,274,623	90,188,452	-2.98%
2024-05-23	5.22	5.22	5.00	5.03	5.03	qfq	24,554,583	124,665,673	-4.37%
2024-05-22	5.10	5.27	5.05	5.26	5.26	qfq	24,135,011	124,597,794	2.73%
2024-05-21	5.20	5.26	5.09	5.12	5.12	qfq	22,225,860	114,173,062	-2.66%
2024-05-20	5.04	5.53	5.04	5.26	5.26	qfq	41,683,248	220,721,473	4.37%
2024-05-17	4.94	5.07	4.90	5.04	5.04	qfq	8,649,685	43,072,897	2.02%
2024-05-16	4.94	5.02	4.91	4.94	4.94	qfq	8,576,424	42,623,187	-0.20%
2024-05-15	4.99	5.05	4.95	4.95	4.95	qfq	7,646,365	38,124,549	-1.20%
2024-05-14	5.06	5.13	5.00	5.01	5.01	qfq	8,645,352	43,668,820	-0.60%
2024-05-13	5.12	5.12	5.00	5.04	5.04	qfq	10,828,009	54,815,484	-2.14%
2024-05-10	5.20	5.25	5.11	5.15	5.15	qfq	11,169,631	57,562,093	-0.96%
2024-05-09	5.12	5.24	5.11	5.20	5.20	qfq	11,742,811	61,113,509	1.56%
2024-05-08	5.19	5.24	5.11	5.12	5.12	qfq	10,692,150	55,278,730	-1.35%
2024-05-07	5.16	5.21	5.08	5.19	5.19	qfq	11,653,866	60,202,961	0.58%
2024-05-06	5.20	5.28	5.15	5.16	5.16	qfq	13,608,301	71,006,495	0.39%
2024-04-30	5.15	5.17	5.05	5.14	5.14	qfq	13,794,378	70,632,597	-0.58%
2024-04-29	4.99	5.20	4.98	5.17	5.17	qfq	12,674,136	64,741,890	4.02%
2024-04-26	4.86	4.98	4.82	4.97	4.97	qfq	10,571,752	52,076,912	2.47%
2024-04-25	4.85	4.93	4.79	4.85	4.85	qfq	9,481,109	46,111,710	-0.61%
2024-04-24	4.70	4.90	4.69	4.88	4.88	qfq	12,372,023	59,580,380	3.83%
2024-04-23	4.66	4.75	4.64	4.70	4.70	qfq	12,510,400	58,721,194	1.73%
2024-04-22	4.65	4.74	4.50	4.62	4.62	qfq	11,637,701	53,937,613	0.43%
2024-04-19	4.67	4.70	4.57	4.60	4.60	qfq	10,370,269	47,861,455	-1.71%
2024-04-18	4.68	4.76	4.57	4.68	4.68	qfq	13,182,800	61,631,719	0.43%
2024-04-17	4.43	4.67	4.43	4.66	4.66	qfq	18,044,383	82,878,605	5.91%
2024-04-16	4.76	4.77	4.37	4.40	4.40	qfq	22,266,000	100,944,864	-7.76%
2024-04-15	4.94	5.02	4.68	4.77	4.77	qfq	18,382,118	88,528,086	-3.64%
2024-04-12	5.00	5.09	4.93	4.95	4.95	qfq	9,963,899	49,668,855	-1.39%
2024-04-11	5.02	5.11	4.96	5.02	5.02	qfq	9,935,272	50,118,798	-0.40%
2024-04-10	5.18	5.20	5.00	5.04	5.04	qfq	10,824,324	54,741,224	-2.89%
2024-04-09	5.05	5.20	5.05	5.19	5.19	qfq	10,813,516	55,587,069	2.77%
2024-04-08	5.18	5.19	5.05	5.05	5.05	qfq	14,620,420	74,767,420	-3.07%
2024-04-03	5.33	5.34	5.16	5.21	5.21	qfq	14,168,483	73,945,086	-2.07%
2024-04-02	5.40	5.41	5.20	5.32	5.32	qfq	19,175,652	101,551,640	-1.66%
2024-04-01	5.40	5.46	5.36	5.41	5.41	qfq	15,541,343	84,017,040	0.37%
2024-03-29	5.46	5.46	5.32	5.39	5.39	qfq	13,062,770	70,222,962	-0.37%
2024-03-28	5.22	5.46	5.22	5.41	5.41	qfq	14,469,976	77,538,788	4.04%
2024-03-27	5.47	5.50	5.19	5.20	5.20	qfq	14,155,136	75,444,302	-4.94%
2024-03-26	5.45	5.51	5.37	5.47	5.47	qfq	13,163,275	71,628,448	0.18%
2024-03-25	5.66	5.66	5.46	5.46	5.46	qfq	15,600,698	86,792,601	-3.87%
2024-03-22	5.78	5.80	5.62	5.68	5.68	qfq	12,862,883	73,194,306	-1.90%
2024-03-21	5.77	5.84	5.70	5.79	5.79	qfq	17,037,991	98,629,024	0.52%
2024-03-20	5.75	5.78	5.71	5.76	5.76	qfq	10,938,950	62,882,369	0.17%
2024-03-19	5.78	5.83	5.71	5.75	5.75	qfq	15,023,926	86,614,747	-0.69%
2024-03-18	5.65	5.88	5.64	5.79	5.79	qfq	21,781,550	125,807,179	2.48%
2024-03-15	5.55	5.68	5.49	5.65	5.65	qfq	14,953,150	83,531,684	2.17%
2024-03-14	5.61	5.66	5.45	5.53	5.53	qfq	12,953,801	71,910,801	-1.43%
2024-03-13	5.63	5.67	5.54	5.61	5.61	qfq	13,387,002	74,973,454	0.00%
2024-03-12	5.52	5.63	5.47	5.61	5.61	qfq	17,270,302	95,914,034	2.00%
2024-03-11	5.39	5.50	5.37	5.50	5.50	qfq	16,470,802	89,580,789	2.42%
2024-03-08	5.34	5.39	5.24	5.37	5.37	qfq	10,890,513	57,998,747	1.32%
2024-03-07	5.44	5.46	5.30	5.30	5.30	qfq	12,595,705	67,617,263	-2.39%
2024-03-06	5.35	5.48	5.29	5.43	5.43	qfq	13,300,411	71,538,540	1.69%
2024-03-05	5.46	5.48	5.32	5.34	5.34	qfq	14,393,767	77,161,078	-1.84%
2024-03-04	5.51	5.55	5.35	5.44	5.44	qfq	15,141,952	82,122,193	-1.09%
2024-03-01	5.47	5.60	5.42	5.50	5.50	qfq	17,663,045	96,945,254	0.55%
2024-02-29	5.21	5.51	5.21	5.47	5.47	qfq	19,001,782	102,771,881	3.60%
2024-02-28	5.65	5.82	5.27	5.28	5.28	qfq	31,199,566	173,768,025	-6.55%
2024-02-27	5.36	5.68	5.32	5.65	5.65	qfq	20,456,301	112,491,185	5.41%
2024-02-26	5.34	5.47	5.31	5.36	5.36	qfq	21,245,664	114,295,800	0.56%
2024-02-23	5.18	5.36	5.15	5.33	5.33	qfq	19,395,603	101,649,216	3.50%
2024-02-22	5.04	5.22	5.00	5.15	5.15	qfq	16,788,419	85,951,334	2.79%
2024-02-21	4.88	5.20	4.81	5.01	5.01	qfq	21,787,010	110,089,683	2.24%
2024-02-20	4.84	4.90	4.73	4.90	4.90	qfq	18,571,438	89,270,211	1.03%
2024-02-19	4.82	4.95	4.72	4.85	4.85	qfq	24,705,565	119,565,563	1.46%
2024-02-08	4.50	4.89	4.48	4.78	4.78	qfq	43,263,828	205,915,107	3.24%
2024-02-07	4.29	4.66	4.28	4.63	4.63	qfq	47,147,843	216,535,745	9.20%
2024-02-06	3.91	4.42	3.90	4.24	4.24	qfq	39,255,951	161,285,614	-1.17%
2024-02-05	4.72	4.72	4.29	4.29	4.29	qfq	30,468,317	132,639,907	-10.06%
2024-02-02	5.17	5.20	4.61	4.77	4.77	qfq	34,535,568	167,962,988	-6.84%
2024-02-01	5.16	5.65	5.10	5.12	5.12	qfq	31,712,271	169,245,487	-0.78%
2024-01-31	5.45	5.58	5.13	5.16	5.16	qfq	23,498,874	124,249,562	-8.51%
2024-01-30	5.77	5.94	5.60	5.64	5.64	qfq	12,360,436	71,564,163	-3.09%
2024-01-29	5.98	6.03	5.80	5.82	5.82	qfq	12,371,810	72,709,267	-2.68%
2024-01-26	6.00	6.06	5.93	5.98	5.98	qfq	11,631,540	69,635,548	-0.50%
2024-01-25	5.71	6.02	5.69	6.01	6.01	qfq	18,173,732	107,060,744	5.25%
2024-01-24	5.57	5.75	5.50	5.71	5.71	qfq	21,205,800	119,261,680	2.15%
2024-01-23	5.27	5.66	5.27	5.59	5.59	qfq	28,450,024	156,325,597	6.07%
2024-01-22	5.84	5.86	5.27	5.27	5.27	qfq	26,043,901	144,254,545	-9.91%
2024-01-19	5.98	6.03	5.80	5.85	5.85	qfq	10,828,900	63,905,914	-2.17%
2024-01-18	6.14	6.20	5.75	5.98	5.98	qfq	20,286,571	120,369,894	-2.61%
2024-01-17	6.36	6.36	6.14	6.14	6.14	qfq	7,373,032	46,054,568	-3.46%
2024-01-16	6.32	6.42	6.27	6.36	6.36	qfq	10,336,400	65,418,071	0.63%
2024-01-15	6.39	6.43	6.29	6.32	6.32	qfq	10,519,500	66,839,819	-0.94%
2024-01-12	6.37	6.54	6.35	6.38	6.38	qfq	9,482,445	61,149,195	0.00%
2024-01-11	6.25	6.42	6.23	6.38	6.38	qfq	8,196,846	51,829,010	1.59%
2024-01-10	6.26	6.40	6.18	6.28	6.28	qfq	9,705,627	61,110,155	-0.16%
2024-01-09	6.24	6.40	6.20	6.29	6.29	qfq	10,020,141	63,013,362	1.45%
2024-01-08	6.40	6.43	6.20	6.20	6.20	qfq	9,269,301	58,247,140	-3.88%
2024-01-05	6.62	6.68	6.39	6.45	6.45	qfq	11,522,302	74,979,264	-3.30%
2024-01-04	6.66	6.71	6.61	6.67	6.67	qfq	6,606,701	44,056,179	0.00%
2024-01-03	6.68	6.71	6.62	6.67	6.67	qfq	8,221,584	54,792,842	-0.60%
2024-01-02	6.63	6.76	6.59	6.71	6.71	qfq	13,165,498	88,154,370	1.82%
2023-12-29	6.51	6.61	6.48	6.59	6.59	qfq	12,644,765	82,783,393	1.23%
2023-12-28	6.18	6.55	6.13	6.51	6.51	qfq	19,810,396	127,027,476	5.34%
2023-12-27	6.24	6.24	6.13	6.18	6.18	qfq	7,339,046	45,339,724	0.16%
2023-12-26	6.33	6.34	6.17	6.17	6.17	qfq	7,792,179	48,460,556	-2.22%
2023-12-25	6.33	6.42	6.27	6.31	6.31	qfq	7,281,808	46,109,099	-0.63%
2023-12-22	6.36	6.47	6.32	6.35	6.35	qfq	8,925,200	56,928,668	-0.16%
2023-12-21	6.28	6.41	6.20	6.36	6.36	qfq	8,551,616	53,963,415	0.95%
2023-12-20	6.38	6.44	6.30	6.30	6.30	qfq	6,560,702	41,755,117	-1.41%
2023-12-19	6.39	6.46	6.33	6.39	6.39	qfq	5,666,800	36,242,750	0.00%
2023-12-18	6.57	6.58	6.38	6.39	6.39	qfq	10,364,490	66,953,299	-3.33%
2023-12-15	6.66	6.74	6.59	6.61	6.61	qfq	7,138,334	47,526,489	-0.75%
2023-12-14	6.75	6.78	6.65	6.66	6.66	qfq	8,470,601	56,833,219	-1.33%
2023-12-13	6.60	6.95	6.54	6.75	6.75	qfq	19,771,381	133,936,529	2.27%
2023-12-12	6.64	6.68	6.59	6.60	6.60	qfq	5,648,400	37,394,816	-0.75%
2023-12-11	6.51	6.66	6.46	6.65	6.65	qfq	8,674,335	56,815,110	1.06%
2023-12-08	6.69	6.73	6.54	6.58	6.58	qfq	10,258,100	67,800,768	-1.35%
2023-12-07	6.73	6.73	6.61	6.67	6.67	qfq	8,214,300	54,679,722	-0.60%
2023-12-06	6.69	6.77	6.65	6.71	6.71	qfq	8,994,300	60,493,668	0.45%
2023-12-05	6.85	6.88	6.66	6.68	6.68	qfq	13,316,800	89,913,507	-2.48%
2023-12-04	6.94	7.02	6.85	6.85	6.85	qfq	15,857,162	109,591,136	-1.30%
2023-12-01	6.89	6.94	6.79	6.94	6.94	qfq	13,789,663	94,717,732	0.29%
2023-11-30	7.05	7.11	6.85	6.92	6.92	qfq	22,505,365	156,379,081	-2.67%
2023-11-29	7.25	7.33	7.09	7.11	7.11	qfq	38,331,274	275,888,069	-3.27%
2023-11-28	6.78	7.48	6.76	7.35	7.35	qfq	57,841,131	419,129,748	8.09%
2023-11-27	6.72	6.84	6.70	6.80	6.80	qfq	7,347,741	49,720,597	0.74%
2023-11-24	6.88	6.88	6.72	6.75	6.75	qfq	8,183,274	55,405,346	-1.75%
2023-11-23	6.80	6.91	6.78	6.87	6.87	qfq	6,510,600	44,603,326	1.03%
2023-11-22	6.95	6.95	6.79	6.80	6.80	qfq	9,686,971	66,357,348	-2.30%
2023-11-21	6.98	7.02	6.94	6.96	6.96	qfq	9,508,890	66,379,212	-0.29%
2023-11-20	6.89	7.00	6.86	6.98	6.98	qfq	10,488,480	72,838,226	0.87%
2023-11-17	6.81	6.93	6.80	6.92	6.92	qfq	7,817,710	53,713,027	1.17%
2023-11-16	6.98	6.98	6.83	6.84	6.84	qfq	11,939,701	82,097,401	-2.15%
2023-11-15	6.90	7.01	6.85	6.99	6.99	qfq	15,816,682	109,771,362	1.90%
2023-11-14	6.92	7.08	6.80	6.86	6.86	qfq	18,231,317	125,923,741	-0.72%
2023-11-13	6.76	7.05	6.76	6.91	6.91	qfq	18,790,910	129,360,556	2.22%
2023-11-10	6.78	6.78	6.69	6.76	6.76	qfq	8,255,500	55,496,574	-0.88%
2023-11-09	6.82	6.90	6.79	6.82	6.82	qfq	8,993,443	61,458,736	-0.44%
2023-11-08	6.86	6.91	6.80	6.85	6.85	qfq	6,412,500	43,949,612	-0.29%
2023-11-07	6.90	6.90	6.81	6.87	6.87	qfq	6,464,700	44,343,311	-0.58%
2023-11-06	6.85	6.93	6.80	6.91	6.91	qfq	8,150,181	56,201,934	1.17%
2023-11-03	6.66	6.87	6.66	6.83	6.83	qfq	9,017,800	61,436,948	2.55%
2023-11-02	6.79	6.84	6.66	6.66	6.66	qfq	7,272,378	48,817,822	-1.62%
2023-11-01	6.81	6.85	6.76	6.77	6.77	qfq	6,126,177	41,642,669	-0.15%
2023-10-31	6.94	6.94	6.72	6.78	6.78	qfq	7,866,800	53,390,063	-1.45%
2023-10-30	6.79	6.92	6.75	6.88	6.88	qfq	9,517,061	65,168,737	1.18%
2023-10-27	6.74	6.84	6.65	6.80	6.80	qfq	8,640,245	58,519,372	0.89%
2023-10-26	6.69	6.75	6.52	6.74	6.74	qfq	7,653,300	50,675,348	0.60%
2023-10-25	6.49	6.75	6.49	6.70	6.70	qfq	11,082,346	73,935,711	3.88%
2023-10-24	6.46	6.54	6.39	6.45	6.45	qfq	7,562,711	48,860,950	0.16%
2023-10-23	6.60	6.63	6.40	6.44	6.44	qfq	9,702,212	63,091,075	-3.01%
2023-10-20	6.63	6.74	6.55	6.64	6.64	qfq	7,889,131	52,509,351	0.30%
2023-10-19	6.64	6.72	6.58	6.62	6.62	qfq	9,533,052	63,414,021	-0.90%
2023-10-18	6.72	6.78	6.65	6.68	6.68	qfq	7,686,483	51,526,532	-0.74%
2023-10-17	6.80	6.83	6.70	6.73	6.73	qfq	9,763,701	65,903,523	-1.03%
2023-10-16	6.96	6.98	6.77	6.80	6.80	qfq	10,594,812	72,513,122	-2.16%
2023-10-13	6.95	7.00	6.87	6.95	6.95	qfq	9,222,240	64,042,084	-0.14%
2023-10-12	6.95	6.98	6.78	6.96	6.96	qfq	13,664,365	94,068,920	0.87%
2023-10-11	6.96	7.03	6.88	6.90	6.90	qfq	17,100,699	118,770,498	-0.86%
2023-10-10	6.93	7.07	6.90	6.96	6.96	qfq	16,835,883	117,532,334	-1.00%
2023-10-09	7.69	7.74	6.92	7.03	7.03	qfq	46,896,613	334,032,876	-8.58%
2023-09-28	7.81	7.86	7.67	7.69	7.69	qfq	8,905,500	68,929,008	-1.79%
2023-09-27	7.69	7.87	7.68	7.83	7.83	qfq	6,941,866	54,185,254	1.69%
2023-09-26	7.74	7.78	7.66	7.70	7.70	qfq	5,378,040	41,453,181	-0.39%
2023-09-25	7.85	7.90	7.60	7.73	7.73	qfq	8,109,625	62,827,671	-1.90%
2023-09-22	7.84	7.91	7.84	7.88	7.88	qfq	5,065,200	39,874,352	0.25%
2023-09-21	7.90	7.95	7.84	7.86	7.86	qfq	9,239,500	72,836,971	-0.51%
2023-09-20	7.90	7.99	7.89	7.90	7.90	qfq	5,150,100	40,898,224	-0.88%
2023-09-19	8.06	8.09	7.92	7.97	7.97	qfq	8,465,100	67,526,991	-1.12%
2023-09-18	7.93	8.17	7.88	8.06	8.06	qfq	8,914,347	71,892,871	0.25%
2023-09-15	8.01	8.05	7.80	8.04	8.04	qfq	13,318,536	105,678,068	0.37%
2023-09-14	8.13	8.13	7.98	8.01	8.01	qfq	5,895,591	47,297,044	-0.99%
2023-09-13	8.23	8.24	8.06	8.09	8.09	qfq	6,188,158	50,291,956	-1.46%
2023-09-12	8.15	8.27	8.15	8.21	8.21	qfq	3,386,493	27,797,648	0.24%
2023-09-11	8.20	8.26	8.13	8.19	8.19	qfq	6,316,001	51,699,594	-0.61%
2023-09-08	8.09	8.28	8.07	8.24	8.24	qfq	7,546,479	61,880,256	1.85%
2023-09-07	8.32	8.32	8.07	8.09	8.09	qfq	10,654,558	86,902,349	-2.53%
2023-09-06	8.11	8.32	8.08	8.30	8.30	qfq	8,452,990	69,660,799	2.34%
2023-09-05	8.24	8.24	8.10	8.11	8.11	qfq	7,521,640	61,272,615	-1.46%
2023-09-04	8.26	8.26	8.14	8.23	8.23	qfq	6,260,788	51,317,073	0.00%
2023-09-01	8.13	8.23	8.10	8.23	8.23	qfq	5,521,977	45,144,006	1.23%
2023-08-31	8.21	8.24	8.09	8.13	8.13	qfq	5,645,000	45,994,712	-0.73%
2023-08-30	8.20	8.28	8.16	8.19	8.19	qfq	6,496,262	53,417,680	0.12%
2023-08-29	7.88	8.20	7.86	8.18	8.18	qfq	9,520,042	77,125,103	3.81%
2023-08-28	8.09	8.26	7.86	7.88	7.88	qfq	11,071,428	88,611,020	1.03%
2023-08-25	7.92	8.00	7.75	7.80	7.80	qfq	6,267,155	49,242,311	-2.26%
2023-08-24	8.03	8.09	7.90	7.98	7.98	qfq	4,581,701	36,622,406	-0.13%
2023-08-23	8.16	8.16	7.98	7.99	7.99	qfq	5,794,307	46,512,030	-1.96%
2023-08-22	8.04	8.16	8.02	8.15	8.15	qfq	6,796,099	55,002,648	2.39%
2023-08-21	8.12	8.20	7.96	7.96	7.96	qfq	5,871,401	47,362,576	-1.97%
2023-08-18	8.26	8.35	8.12	8.12	8.12	qfq	4,108,700	33,858,161	-1.69%
2023-08-17	8.07	8.29	8.01	8.26	8.26	qfq	5,735,202	46,981,045	2.10%
2023-08-16	8.11	8.20	8.06	8.09	8.09	qfq	3,947,213	32,074,794	-0.86%
2023-08-15	8.30	8.37	8.11	8.16	8.16	qfq	7,472,210	61,283,621	-1.92%
2023-08-14	8.22	8.33	8.14	8.32	8.32	qfq	6,489,964	53,516,552	0.73%
2023-08-11	8.39	8.40	8.26	8.26	8.26	qfq	5,221,210	43,473,476	-1.78%
2023-08-10	8.38	8.49	8.37	8.41	8.41	qfq	3,437,992	28,933,031	0.36%
2023-08-09	8.43	8.45	8.35	8.38	8.38	qfq	3,726,730	31,278,187	-0.71%
2023-08-08	8.50	8.52	8.43	8.44	8.44	qfq	4,704,600	39,817,094	-0.71%
2023-08-07	8.56	8.66	8.48	8.50	8.50	qfq	7,100,601	60,643,636	-1.16%
2023-08-04	8.59	8.67	8.55	8.60	8.60	qfq	6,391,500	54,930,510	0.00%
2023-08-03	8.65	8.72	8.57	8.60	8.60	qfq	9,629,103	83,129,223	0.00%
2023-08-02	8.65	8.72	8.57	8.60	8.60	qfq	5,771,004	49,843,867	-0.58%
2023-08-01	8.73	8.75	8.62	8.65	8.65	qfq	8,308,915	72,015,426	-0.92%
2023-07-31	8.76	8.84	8.67	8.73	8.73	qfq	11,498,203	100,586,419	-0.34%
2023-07-28	8.70	8.81	8.56	8.76	8.76	qfq	11,565,837	100,609,068	1.15%
2023-07-27	8.54	9.07	8.54	8.66	8.66	qfq	24,949,207	219,230,975	0.81%
2023-07-26	8.64	8.64	8.52	8.59	8.59	qfq	6,730,900	57,754,017	0.00%
2023-07-25	8.49	8.61	8.44	8.59	8.59	qfq	7,802,431	66,601,329	2.26%
2023-07-24	8.35	8.50	8.26	8.40	8.40	qfq	6,314,701	53,124,665	1.20%
2023-07-21	8.30	8.41	8.25	8.30	8.30	qfq	5,857,299	48,844,624	-0.60%
2023-07-20	8.43	8.56	8.30	8.35	8.35	qfq	7,537,600	63,502,095	-1.18%
2023-07-19	8.55	8.56	8.37	8.45	8.45	qfq	6,463,888	54,678,847	-1.17%
2023-07-18	8.56	8.71	8.49	8.55	8.55	qfq	7,623,815	65,465,580	-0.12%
2023-07-17	8.45	8.57	8.35	8.56	8.56	qfq	5,652,203	47,926,891	1.30%