SECURITY DETAIL · RAW DATA

国电南自600268.SH

ASSECNYSTOCK

最近收盘价10.192026-07-17

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

最近交易日2026-07-17

成交量（股）23,375,232

成交额（元）241,221,985

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 4 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
2026-06-23	2026-06-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-26	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	bonus_share	—	—	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	10.10	10.64	10.06	10.19	10.19	qfq	23,375,232	241,221,985	0.89%
2026-07-16	10.19	10.32	10.07	10.10	10.10	qfq	11,433,023	116,410,421	-1.56%
2026-07-15	10.50	10.51	10.17	10.26	10.26	qfq	12,538,840	129,301,791	-1.54%
2026-07-14	10.25	10.46	10.02	10.42	10.42	qfq	13,412,686	137,037,930	1.66%
2026-07-13	10.78	10.83	10.22	10.25	10.25	qfq	13,363,264	139,390,625	-4.74%
2026-07-10	10.69	11.08	10.55	10.76	10.76	qfq	14,621,493	158,869,694	0.75%
2026-07-09	10.78	10.84	10.26	10.68	10.68	qfq	19,048,582	200,466,724	-0.93%
2026-07-08	11.03	11.13	10.78	10.78	10.78	qfq	12,433,526	135,881,304	-2.62%
2026-07-07	11.55	11.58	11.04	11.07	11.07	qfq	14,060,656	157,491,688	-3.49%
2026-07-06	11.74	11.92	11.45	11.47	11.47	qfq	14,689,135	171,030,393	-2.22%
2026-07-03	11.58	11.84	11.40	11.73	11.73	qfq	14,129,453	165,324,222	2.00%
2026-07-02	11.51	11.76	11.45	11.50	11.50	qfq	12,031,426	139,731,321	-1.03%
2026-07-01	11.62	11.85	11.31	11.62	11.62	qfq	15,920,735	183,778,599	0.00%
2026-06-30	11.57	11.73	11.45	11.62	11.62	qfq	10,386,096	120,296,558	-1.61%
2026-06-29	11.70	11.90	11.50	11.81	11.61	qfq	13,787,913	162,049,925	0.85%
2026-06-26	12.05	12.24	11.67	11.71	11.51	qfq	14,701,462	174,568,512	-2.98%
2026-06-25	12.30	12.36	11.99	12.07	11.87	qfq	13,365,629	161,545,113	-1.79%
2026-06-24	12.50	12.62	12.18	12.29	12.08	qfq	11,945,640	146,868,230	-0.89%
2026-06-23	12.77	12.80	12.32	12.40	12.19	qfq	15,450,804	194,167,110	-3.05%
2026-06-22	12.31	12.80	12.16	12.79	12.57	qfq	22,037,816	276,587,773	3.56%
2026-06-18	12.49	12.61	12.28	12.35	12.14	qfq	12,587,566	156,333,502	-1.44%
2026-06-17	12.62	12.67	12.41	12.53	12.32	qfq	12,979,128	162,528,129	-0.87%
2026-06-16	12.67	12.89	12.49	12.64	12.43	qfq	17,548,494	223,517,875	-0.47%
2026-06-15	12.40	12.81	12.40	12.70	12.48	qfq	18,400,065	233,262,357	2.75%
2026-06-12	12.03	12.36	11.95	12.36	12.15	qfq	18,059,245	220,402,800	3.78%
2026-06-11	11.93	12.02	11.74	11.91	11.71	qfq	11,892,204	141,391,331	-0.42%
2026-06-10	12.13	12.17	11.83	11.96	11.76	qfq	12,234,754	146,365,330	-2.45%
2026-06-09	12.17	12.29	12.00	12.26	12.05	qfq	13,324,285	162,232,965	1.74%
2026-06-08	12.25	12.44	11.84	12.05	11.85	qfq	19,056,949	231,019,357	-4.14%
2026-06-05	12.73	12.91	12.50	12.57	12.36	qfq	15,447,739	195,764,735	-1.57%
2026-06-04	13.45	13.45	12.73	12.77	12.55	qfq	25,990,466	337,089,521	-5.83%
2026-06-03	13.70	13.72	13.45	13.56	13.33	qfq	16,424,521	222,671,305	-1.74%
2026-06-02	14.21	14.21	13.48	13.80	13.57	qfq	20,088,680	275,801,884	-2.61%
2026-06-01	13.73	14.30	13.71	14.17	13.93	qfq	23,688,668	332,259,092	3.66%
2026-05-29	13.71	13.98	13.35	13.67	13.44	qfq	24,016,579	328,930,264	-0.29%
2026-05-28	13.46	13.76	13.38	13.71	13.48	qfq	19,348,156	262,456,502	2.39%
2026-05-27	13.63	13.88	13.31	13.39	13.16	qfq	21,785,460	294,712,669	-1.62%
2026-05-26	14.05	14.10	13.48	13.61	13.38	qfq	22,127,626	301,382,421	-3.61%
2026-05-25	14.05	14.45	14.00	14.12	13.88	qfq	17,862,823	253,327,029	1.00%
2026-05-22	13.96	14.06	13.80	13.98	13.74	qfq	17,028,968	237,822,445	1.30%
2026-05-21	14.67	14.74	13.73	13.80	13.57	qfq	36,289,926	515,721,543	-5.99%
2026-05-20	15.31	15.36	14.41	14.68	14.43	qfq	38,847,607	572,787,117	-4.98%
2026-05-19	15.27	15.76	14.92	15.45	15.19	qfq	29,555,292	452,712,338	1.18%
2026-05-18	14.93	15.50	14.91	15.27	15.01	qfq	23,612,292	360,307,867	1.06%
2026-05-15	15.95	16.10	15.00	15.11	14.85	qfq	43,166,737	659,756,959	-3.64%
2026-05-14	16.69	16.89	15.68	15.68	15.41	qfq	49,010,995	796,840,541	-5.77%
2026-05-13	16.12	17.22	16.03	16.64	16.36	qfq	52,517,784	875,874,443	2.97%
2026-05-12	16.00	16.60	15.72	16.16	15.89	qfq	47,513,657	769,874,152	1.89%
2026-05-11	15.55	16.10	15.54	15.86	15.59	qfq	39,550,224	627,941,166	2.79%
2026-05-08	15.69	15.69	15.35	15.43	15.17	qfq	23,508,514	363,297,056	-1.84%
2026-05-07	15.65	15.87	15.50	15.72	15.45	qfq	28,598,814	448,117,086	0.77%
2026-05-06	14.95	15.71	14.90	15.60	15.34	qfq	34,247,519	529,659,616	4.21%
2026-04-30	15.14	15.20	14.95	14.97	14.72	qfq	17,243,936	259,141,129	-1.25%
2026-04-29	14.68	15.21	14.68	15.16	14.90	qfq	24,475,364	368,873,049	3.34%
2026-04-28	15.01	15.01	14.64	14.67	14.42	qfq	22,280,904	328,607,641	-2.40%
2026-04-27	14.89	15.12	14.60	15.03	14.78	qfq	20,922,190	313,423,655	0.07%
2026-04-24	15.49	15.49	15.01	15.02	14.77	qfq	32,769,608	497,187,647	-4.15%
2026-04-23	15.76	15.97	15.28	15.67	15.40	qfq	38,892,703	605,068,870	-0.89%
2026-04-22	15.81	16.14	15.70	15.81	15.54	qfq	34,320,841	543,653,518	-1.68%
2026-04-21	16.10	16.24	15.63	16.08	15.81	qfq	42,778,639	680,818,824	-0.99%
2026-04-20	15.62	16.26	15.51	16.24	15.96	qfq	54,965,107	876,325,579	3.97%
2026-04-17	15.45	15.65	15.26	15.62	15.36	qfq	32,859,128	508,073,571	0.45%
2026-04-16	15.52	15.55	15.13	15.55	15.29	qfq	40,820,742	627,661,143	-0.77%
2026-04-15	14.85	15.88	14.85	15.67	15.40	qfq	67,119,762	1,038,951,612	5.52%
2026-04-14	14.87	14.93	14.61	14.85	14.60	qfq	28,457,814	420,102,169	0.47%
2026-04-13	14.91	14.91	14.61	14.78	14.53	qfq	24,094,468	354,703,170	-0.87%
2026-04-10	14.95	15.18	14.82	14.91	14.66	qfq	33,991,638	509,646,199	0.47%
2026-04-09	14.50	15.06	14.31	14.84	14.59	qfq	43,790,327	643,104,944	1.16%
2026-04-08	14.00	14.77	13.88	14.67	14.42	qfq	49,189,285	704,021,085	7.71%
2026-04-07	13.84	14.06	13.48	13.62	13.39	qfq	37,729,797	517,278,708	-2.92%
2026-04-03	15.02	15.41	13.88	14.03	13.79	qfq	52,387,589	764,173,026	-7.58%
2026-04-02	15.69	15.70	14.90	15.18	14.92	qfq	49,488,034	755,038,616	-3.13%
2026-04-01	15.33	15.75	15.02	15.67	15.40	qfq	72,203,250	1,110,285,072	1.23%
2026-03-31	14.47	15.50	14.30	15.48	15.22	qfq	94,419,182	1,435,714,925	6.76%
2026-03-30	14.71	15.10	14.26	14.50	14.25	qfq	62,815,560	914,543,513	-3.27%
2026-03-27	13.67	14.99	13.67	14.99	14.74	qfq	53,247,877	784,696,539	9.98%
2026-03-26	14.20	14.20	13.55	13.63	13.40	qfq	34,675,263	477,616,846	-4.55%
2026-03-25	13.94	14.44	13.86	14.28	14.04	qfq	37,570,615	535,674,904	2.37%
2026-03-24	13.85	13.97	13.40	13.95	13.71	qfq	32,167,102	441,794,223	3.26%
2026-03-23	13.65	14.14	13.39	13.51	13.28	qfq	38,177,643	526,980,500	-2.24%
2026-03-20	14.32	14.32	13.80	13.82	13.59	qfq	32,640,745	457,924,750	-2.06%
2026-03-19	14.44	14.58	14.00	14.11	13.87	qfq	33,733,316	481,925,907	-3.82%
2026-03-18	14.55	14.85	14.31	14.67	14.42	qfq	36,346,849	530,364,087	1.38%
2026-03-17	15.03	15.25	14.43	14.47	14.22	qfq	45,159,658	668,440,567	-3.53%
2026-03-16	15.00	15.27	14.67	15.00	14.75	qfq	44,304,681	660,701,576	-0.92%
2026-03-13	16.45	16.46	15.03	15.14	14.88	qfq	82,012,511	1,273,737,789	-8.80%
2026-03-12	16.81	16.91	16.21	16.60	16.32	qfq	96,138,089	1,593,352,890	-3.99%
2026-03-11	16.03	17.44	15.66	17.29	17.00	qfq	139,052,812	2,313,540,382	7.26%
2026-03-10	16.97	16.97	15.89	16.12	15.85	qfq	133,970,406	2,192,322,192	-1.35%
2026-03-09	14.59	16.34	14.48	16.34	16.06	qfq	86,767,412	1,342,265,372	10.03%
2026-03-06	14.33	15.50	14.22	14.85	14.60	qfq	83,931,593	1,247,765,310	1.78%
2026-03-05	14.00	14.73	14.00	14.59	14.34	qfq	79,442,040	1,147,906,853	4.74%
2026-03-04	13.40	14.30	13.20	13.93	13.69	qfq	52,332,910	733,705,021	2.65%
2026-03-03	14.05	14.29	13.56	13.57	13.34	qfq	43,472,840	600,876,386	-3.76%
2026-03-02	13.70	14.20	13.69	14.10	13.86	qfq	49,408,394	692,494,385	1.66%
2026-02-27	13.71	14.00	13.67	13.87	13.64	qfq	32,475,817	448,222,599	0.14%
2026-02-26	13.38	14.10	13.35	13.85	13.62	qfq	46,849,042	645,560,946	3.20%
2026-02-25	13.21	13.53	13.20	13.42	13.19	qfq	34,176,412	456,458,912	0.90%
2026-02-24	13.03	13.52	13.00	13.30	13.07	qfq	36,603,510	487,174,929	3.26%
2026-02-13	13.01	13.10	12.75	12.88	12.66	qfq	30,668,202	396,543,547	-1.90%
2026-02-12	12.65	13.44	12.43	13.13	12.91	qfq	52,082,495	675,803,377	5.38%
2026-02-11	12.52	12.80	12.45	12.46	12.25	qfq	18,764,311	235,533,067	-0.95%
2026-02-10	12.55	12.71	12.45	12.58	12.37	qfq	17,888,670	225,077,959	-0.24%
2026-02-09	12.68	12.75	12.45	12.61	12.40	qfq	17,882,663	224,758,543	0.88%
2026-02-06	12.29	12.74	12.23	12.50	12.29	qfq	24,000,729	301,817,580	0.16%
2026-02-05	13.13	13.13	12.36	12.48	12.27	qfq	40,520,127	511,238,433	-5.60%
2026-02-04	13.25	13.45	13.06	13.22	13.00	qfq	29,473,619	389,607,141	-0.53%
2026-02-03	13.28	13.35	12.88	13.29	13.06	qfq	43,259,716	568,018,031	1.68%
2026-02-02	13.10	13.65	13.00	13.07	12.85	qfq	59,448,175	790,653,690	2.27%
2026-01-30	12.78	12.90	12.41	12.78	12.56	qfq	32,179,482	408,237,495	-1.16%
2026-01-29	13.40	13.47	12.84	12.93	12.71	qfq	48,161,023	629,272,795	-4.36%
2026-01-28	13.31	13.95	13.27	13.52	13.29	qfq	46,137,922	627,956,973	1.20%
2026-01-27	13.50	13.72	12.99	13.36	13.13	qfq	63,380,372	843,427,292	-2.98%
2026-01-26	13.85	14.64	13.70	13.77	13.54	qfq	71,425,252	1,006,468,063	-1.29%
2026-01-23	13.59	14.20	13.38	13.95	13.71	qfq	79,391,203	1,097,512,490	1.75%
2026-01-22	13.40	14.11	13.40	13.71	13.48	qfq	77,562,250	1,066,750,675	1.26%
2026-01-21	13.87	14.28	13.52	13.54	13.31	qfq	103,188,905	1,433,804,526	-2.38%
2026-01-20	13.43	14.80	13.30	13.87	13.64	qfq	150,756,598	2,095,965,888	3.05%
2026-01-19	12.00	13.46	11.99	13.46	13.23	qfq	124,274,670	1,635,665,585	9.97%
2026-01-16	13.30	13.30	12.22	12.24	12.03	qfq	86,161,548	1,098,647,770	0.33%
2026-01-15	11.79	12.30	11.59	12.20	11.99	qfq	56,243,488	671,143,424	2.18%
2026-01-14	12.15	12.44	11.74	11.94	11.74	qfq	75,008,303	908,103,065	-3.40%
2026-01-13	11.85	13.00	11.31	12.36	12.15	qfq	98,528,312	1,186,425,021	4.30%
2026-01-12	11.51	11.90	11.21	11.85	11.65	qfq	56,244,418	654,397,426	4.31%
2026-01-09	11.18	11.43	11.13	11.36	11.17	qfq	30,540,668	346,053,974	1.61%
2026-01-08	11.15	11.32	11.07	11.18	10.99	qfq	29,349,503	328,923,565	0.36%
2026-01-07	10.93	11.33	10.87	11.14	10.95	qfq	39,366,741	438,998,739	2.01%
2026-01-06	10.75	10.92	10.72	10.92	10.74	qfq	24,535,765	266,385,608	1.58%
2026-01-05	10.57	10.87	10.57	10.75	10.57	qfq	26,735,687	287,337,467	2.58%
2025-12-31	10.63	10.63	10.45	10.48	10.30	qfq	14,924,029	156,743,961	-0.95%
2025-12-30	10.54	10.66	10.50	10.58	10.40	qfq	12,867,704	136,256,473	-0.28%
2025-12-29	10.76	10.80	10.57	10.61	10.43	qfq	18,060,658	192,296,021	-1.30%
2025-12-26	10.84	10.89	10.66	10.75	10.57	qfq	23,959,210	258,200,721	-1.10%
2025-12-25	10.69	10.88	10.62	10.87	10.69	qfq	22,615,405	244,304,702	1.59%
2025-12-24	10.60	10.74	10.37	10.70	10.52	qfq	21,567,320	229,523,489	0.94%
2025-12-23	10.62	10.65	10.45	10.60	10.42	qfq	17,581,850	185,708,163	0.19%
2025-12-22	10.46	10.65	10.43	10.58	10.40	qfq	24,252,069	255,962,509	1.93%
2025-12-19	10.24	10.58	10.24	10.38	10.20	qfq	25,787,612	269,192,310	1.67%
2025-12-18	10.44	10.45	10.20	10.21	10.04	qfq	28,730,966	295,191,700	-3.22%
2025-12-17	10.46	10.60	10.19	10.55	10.37	qfq	29,985,630	311,458,068	0.48%
2025-12-16	10.92	10.93	10.47	10.50	10.32	qfq	32,517,763	344,559,828	-4.55%
2025-12-15	10.91	11.23	10.85	11.00	10.81	qfq	43,209,657	477,694,935	0.27%
2025-12-12	10.44	11.12	10.38	10.97	10.78	qfq	61,033,811	661,601,685	5.89%
2025-12-11	10.44	10.64	10.36	10.36	10.18	qfq	23,136,246	242,667,364	-0.77%
2025-12-10	10.60	10.60	10.33	10.44	10.26	qfq	17,467,089	181,689,712	-1.42%
2025-12-09	10.52	10.69	10.45	10.59	10.41	qfq	20,723,279	219,413,097	0.76%
2025-12-08	10.56	10.64	10.40	10.51	10.33	qfq	20,824,591	218,891,667	0.96%
2025-12-05	10.15	10.46	10.13	10.41	10.23	qfq	21,220,813	219,942,927	2.36%
2025-12-04	10.15	10.20	10.10	10.17	10.00	qfq	11,249,760	114,173,653	0.20%
2025-12-03	10.29	10.31	10.12	10.15	9.98	qfq	15,283,323	156,006,812	-1.26%
2025-12-02	10.46	10.46	10.22	10.28	10.11	qfq	15,906,916	163,625,986	-1.63%
2025-12-01	10.36	10.52	10.36	10.45	10.27	qfq	18,041,586	188,230,662	0.19%
2025-11-28	10.29	10.44	10.20	10.43	10.25	qfq	18,550,625	191,979,151	1.36%
2025-11-27	10.27	10.56	10.26	10.29	10.12	qfq	22,560,856	234,593,809	0.19%
2025-11-26	10.39	10.42	10.26	10.27	10.10	qfq	16,159,617	167,037,889	-1.06%
2025-11-25	10.39	10.53	10.36	10.38	10.20	qfq	22,629,720	236,079,351	0.19%
2025-11-24	10.27	10.42	10.20	10.36	10.18	qfq	19,309,974	199,278,773	1.47%
2025-11-21	10.68	10.70	10.20	10.21	10.04	qfq	30,542,736	317,301,699	-5.55%
2025-11-20	10.98	11.03	10.77	10.81	10.63	qfq	19,756,212	214,779,711	-1.01%
2025-11-19	11.41	11.45	10.89	10.92	10.74	qfq	35,180,611	389,475,102	-3.36%
2025-11-18	11.59	11.63	11.23	11.30	11.11	qfq	26,904,257	305,465,133	-1.82%
2025-11-17	11.95	11.95	11.47	11.51	11.32	qfq	39,237,785	455,509,520	-3.76%
2025-11-14	12.36	12.39	11.96	11.96	11.76	qfq	44,645,195	539,689,122	-4.78%
2025-11-13	12.49	12.66	12.26	12.56	12.35	qfq	38,460,107	480,955,169	0.72%
2025-11-12	13.00	13.00	12.33	12.47	12.26	qfq	56,963,042	717,516,591	-5.32%
2025-11-11	13.22	13.59	12.91	13.17	12.95	qfq	66,103,551	870,397,698	0.53%
2025-11-10	13.18	13.27	12.66	13.10	12.88	qfq	73,266,481	952,087,105	1.95%
2025-11-07	13.11	13.29	12.81	12.85	12.63	qfq	62,938,950	818,325,932	-1.98%
2025-11-06	13.01	13.50	12.90	13.11	12.89	qfq	116,101,642	1,531,787,073	1.08%
2025-11-05	11.80	13.30	11.80	12.97	12.75	qfq	130,823,607	1,656,031,684	6.14%
2025-11-04	11.95	12.77	11.94	12.22	12.01	qfq	72,962,664	903,969,989	1.41%
2025-11-03	11.67	12.20	11.64	12.05	11.85	qfq	57,158,160	679,237,612	2.38%
2025-10-31	11.86	12.12	11.73	11.77	11.57	qfq	55,265,525	655,850,842	-2.16%
2025-10-30	12.77	12.81	12.03	12.03	11.83	qfq	104,475,817	1,279,192,678	-10.02%
2025-10-29	12.45	13.60	12.39	13.37	13.14	qfq	96,709,246	1,273,161,626	6.87%
2025-10-28	12.74	12.98	12.38	12.51	12.30	qfq	56,858,149	713,703,768	-1.88%
2025-10-27	12.22	12.97	12.09	12.75	12.53	qfq	84,192,320	1,060,036,704	3.83%
2025-10-24	12.09	12.36	12.01	12.28	12.07	qfq	53,040,106	646,304,903	1.99%
2025-10-23	12.13	12.26	11.85	12.04	11.84	qfq	48,588,739	583,952,929	-1.23%
2025-10-22	12.44	12.69	12.10	12.19	11.98	qfq	77,676,570	952,383,051	-4.62%
2025-10-21	11.63	12.78	11.46	12.78	12.56	qfq	81,294,971	1,003,527,120	9.98%
2025-10-20	11.90	12.10	11.56	11.62	11.42	qfq	76,743,147	905,811,448	-0.85%
2025-10-17	12.94	13.00	11.70	11.72	11.52	qfq	115,679,909	1,391,661,740	-9.85%
2025-10-16	14.50	14.60	12.93	13.00	12.78	qfq	156,911,284	2,124,296,360	-4.83%
2025-10-15	12.22	13.66	12.06	13.66	13.43	qfq	115,939,452	1,481,696,472	9.98%
2025-10-14	12.13	12.80	11.88	12.42	12.21	qfq	117,427,022	1,449,837,569	1.64%
2025-10-13	11.20	12.82	11.07	12.22	12.01	qfq	134,039,196	1,642,324,023	4.89%
2025-10-10	10.57	11.65	10.42	11.65	11.45	qfq	69,163,899	779,409,548	10.01%
2025-10-09	10.32	10.60	10.25	10.59	10.41	qfq	43,075,599	450,208,056	3.52%
2025-09-30	10.00	10.33	9.99	10.23	10.06	qfq	33,449,285	341,494,081	1.89%
2025-09-29	10.05	10.19	9.78	10.04	9.87	qfq	31,870,845	319,086,653	0.10%
2025-09-26	9.83	10.25	9.82	10.03	9.86	qfq	40,327,250	407,501,985	1.62%
2025-09-25	9.96	10.06	9.73	9.87	9.70	qfq	25,471,338	251,051,730	-1.20%
2025-09-24	9.86	10.00	9.68	9.99	9.82	qfq	23,811,567	234,326,067	0.91%
2025-09-23	9.76	9.96	9.50	9.90	9.73	qfq	26,833,012	261,521,887	1.75%
2025-09-22	9.87	9.87	9.61	9.73	9.57	qfq	13,204,760	127,964,562	-0.71%
2025-09-19	9.78	9.89	9.71	9.80	9.63	qfq	15,581,182	152,628,127	0.31%
2025-09-18	10.02	10.02	9.65	9.77	9.60	qfq	26,357,586	259,243,756	-2.50%
2025-09-17	9.66	10.07	9.64	10.02	9.85	qfq	30,356,019	300,614,226	3.19%
2025-09-16	9.66	9.72	9.49	9.71	9.55	qfq	17,190,460	165,394,569	0.52%
2025-09-15	9.76	9.81	9.65	9.66	9.50	qfq	13,692,664	132,626,473	-1.13%
2025-09-12	9.95	9.96	9.71	9.77	9.60	qfq	15,862,052	155,442,373	-0.91%
2025-09-11	9.58	9.87	9.54	9.86	9.69	qfq	18,143,669	176,711,825	1.96%
2025-09-10	9.84	9.85	9.56	9.67	9.51	qfq	19,179,168	185,557,548	-1.43%
2025-09-09	10.10	10.10	9.77	9.81	9.64	qfq	26,568,120	263,313,262	-3.44%
2025-09-08	9.80	10.21	9.78	10.16	9.99	qfq	42,093,590	422,142,977	3.89%
2025-09-05	9.60	9.79	9.54	9.78	9.61	qfq	17,298,848	167,912,664	1.88%
2025-09-04	9.65	9.90	9.42	9.60	9.44	qfq	24,704,049	239,570,946	0.00%
2025-09-03	9.91	9.93	9.58	9.60	9.44	qfq	21,160,482	205,412,046	-2.74%
2025-09-02	10.14	10.17	9.75	9.87	9.70	qfq	36,383,986	360,049,948	-2.66%
2025-09-01	10.38	10.44	10.11	10.14	9.97	qfq	38,475,812	393,303,306	-2.31%
2025-08-29	10.57	10.64	10.36	10.38	10.20	qfq	35,547,547	373,028,322	-2.08%
2025-08-28	10.46	10.60	10.11	10.60	10.42	qfq	55,305,869	573,094,747	0.95%
2025-08-27	10.44	11.08	10.44	10.50	10.32	qfq	78,556,276	846,769,291	0.00%
2025-08-26	10.67	10.70	10.46	10.50	10.32	qfq	39,748,386	418,348,243	-2.23%
2025-08-25	10.50	10.80	10.49	10.74	10.56	qfq	58,686,514	625,752,405	1.80%
2025-08-22	10.50	10.78	10.22	10.55	10.37	qfq	62,915,364	656,893,199	-0.47%
2025-08-21	10.56	10.97	10.44	10.60	10.42	qfq	64,881,247	691,838,062	1.44%
2025-08-20	10.33	10.45	10.18	10.45	10.27	qfq	44,171,815	456,467,807	0.97%
2025-08-19	10.37	10.60	10.25	10.35	10.17	qfq	45,345,960	470,362,242	-0.58%
2025-08-18	10.41	10.46	10.27	10.41	10.23	qfq	54,587,165	565,749,530	-0.48%
2025-08-15	10.37	10.60	10.18	10.46	10.28	qfq	67,388,853	702,470,580	0.58%
2025-08-14	10.14	10.60	10.09	10.40	10.22	qfq	80,160,155	828,257,911	2.06%
2025-08-13	10.09	10.39	10.06	10.19	10.02	qfq	56,929,056	581,470,909	0.89%
2025-08-12	10.23	10.23	10.05	10.10	9.93	qfq	52,590,097	531,113,206	-1.75%
2025-08-11	10.07	10.55	9.91	10.28	10.11	qfq	113,504,954	1,156,923,709	1.28%
2025-08-08	9.21	10.15	9.21	10.15	9.98	qfq	86,457,046	839,825,221	9.97%
2025-08-07	9.24	9.28	9.14	9.23	9.07	qfq	20,545,863	189,189,965	-0.54%
2025-08-06	9.20	9.33	9.19	9.28	9.12	qfq	24,289,017	225,231,188	0.43%
2025-08-05	9.20	9.29	9.18	9.24	9.08	qfq	20,512,915	189,429,313	0.87%
2025-08-04	9.02	9.19	8.98	9.16	9.00	qfq	19,284,649	176,252,991	0.66%
2025-08-01	9.30	9.32	9.09	9.10	8.95	qfq	29,971,072	274,672,692	-2.15%
2025-07-31	9.25	9.37	9.23	9.30	9.14	qfq	30,277,935	281,374,727	0.11%
2025-07-30	9.48	9.50	9.22	9.29	9.13	qfq	49,558,571	462,932,180	-2.72%
2025-07-29	9.64	9.80	9.45	9.55	9.39	qfq	72,311,781	691,219,007	-1.24%
2025-07-28	9.88	9.89	9.60	9.67	9.51	qfq	58,399,618	567,295,830	-2.62%
2025-07-25	9.86	10.19	9.61	9.93	9.76	qfq	86,842,318	853,849,724	-0.40%
2025-07-24	9.82	10.29	9.82	9.97	9.80	qfq	111,811,403	1,117,103,647	-5.32%
2025-07-23	11.26	11.94	10.33	10.53	10.35	qfq	193,414,709	2,160,253,126	-3.04%
2025-07-22	10.70	10.86	10.30	10.86	10.68	qfq	123,863,556	1,321,839,641	10.03%
2025-07-21	9.30	9.87	9.26	9.87	9.70	qfq	65,516,466	632,045,792	10.03%
2025-07-18	9.20	9.45	8.94	8.97	8.82	qfq	72,823,234	664,402,631	-2.82%
2025-07-17	9.10	9.38	8.88	9.23	9.07	qfq	87,237,848	792,558,866	0.22%
2025-07-16	8.99	9.66	8.71	9.21	9.05	qfq	111,905,095	1,012,511,420	0.99%
2025-07-15	9.01	9.75	8.86	9.12	8.97	qfq	126,132,804	1,167,087,217	2.93%
2025-07-14	8.68	8.86	8.68	8.86	8.71	qfq	21,983,172	194,225,209	10.06%
2025-07-11	8.13	8.14	7.99	8.05	7.91	qfq	10,564,744	84,977,683	-1.11%
2025-07-10	8.12	8.16	8.07	8.14	8.00	qfq	8,510,012	69,026,743	0.49%
2025-07-09	8.15	8.21	8.08	8.10	7.96	qfq	11,837,292	96,369,331	-0.49%
2025-07-08	8.28	8.32	8.12	8.14	8.00	qfq	13,119,680	107,002,214	-1.93%
2025-07-07	8.11	8.31	8.11	8.30	8.16	qfq	17,085,841	140,721,020	2.72%
2025-07-04	8.11	8.15	8.04	8.08	7.94	qfq	9,562,437	77,336,314	-0.25%
2025-07-03	8.04	8.10	7.98	8.10	7.96	qfq	11,126,369	89,520,522	0.50%
2025-07-02	7.90	8.09	7.84	8.06	7.92	qfq	19,189,517	153,258,217	2.03%
2025-07-01	7.82	7.98	7.79	7.90	7.77	qfq	12,005,797	94,810,480	1.02%
2025-06-30	7.78	7.93	7.76	7.82	7.69	qfq	14,885,698	116,840,474	1.43%
2025-06-27	7.58	7.72	7.53	7.71	7.58	qfq	13,349,500	102,057,227	1.72%
2025-06-26	7.60	7.65	7.51	7.58	7.45	qfq	9,210,721	69,907,721	-1.81%
2025-06-25	7.71	7.77	7.68	7.72	7.45	qfq	8,803,905	67,963,734	-0.26%
2025-06-24	7.50	7.76	7.49	7.74	7.47	qfq	10,511,634	80,757,947	3.34%
2025-06-23	7.44	7.52	7.39	7.49	7.23	qfq	8,051,536	60,023,968	0.67%
2025-06-20	7.48	7.56	7.43	7.44	7.18	qfq	8,661,804	64,816,285	-0.40%
2025-06-19	7.79	7.82	7.44	7.47	7.21	qfq	14,060,611	106,456,401	-4.48%
2025-06-18	7.81	7.86	7.77	7.82	7.55	qfq	7,265,054	56,796,566	0.13%
2025-06-17	7.74	7.84	7.66	7.81	7.54	qfq	9,195,552	71,298,057	1.17%
2025-06-16	7.65	7.82	7.63	7.72	7.45	qfq	9,861,600	76,154,873	0.52%
2025-06-13	7.85	7.95	7.67	7.68	7.41	qfq	11,104,945	86,176,494	-2.41%
2025-06-12	7.76	7.87	7.70	7.87	7.60	qfq	11,397,395	88,794,793	1.29%
2025-06-11	7.76	7.81	7.72	7.77	7.50	qfq	7,344,920	57,013,322	0.00%
2025-06-10	7.83	7.88	7.72	7.77	7.50	qfq	8,357,307	65,220,545	-1.27%
2025-06-09	7.94	7.96	7.77	7.87	7.60	qfq	14,074,032	110,307,598	-0.88%
2025-06-06	7.97	8.02	7.86	7.94	7.66	qfq	11,308,791	89,880,418	0.00%
2025-06-05	7.91	8.03	7.89	7.94	7.66	qfq	13,251,064	105,341,536	1.15%
2025-06-04	7.87	7.94	7.82	7.85	7.58	qfq	9,711,984	76,415,982	-0.13%
2025-06-03	7.97	8.01	7.74	7.86	7.59	qfq	17,318,308	136,126,124	-1.63%
2025-05-30	8.11	8.20	7.93	7.99	7.71	qfq	11,688,643	93,700,356	-1.48%
2025-05-29	8.19	8.25	7.94	8.11	7.83	qfq	16,452,694	133,387,661	0.25%
2025-05-28	7.88	8.28	7.88	8.09	7.81	qfq	20,076,616	162,717,240	2.15%
2025-05-27	8.00	8.02	7.80	7.92	7.64	qfq	11,943,720	93,952,018	-1.12%
2025-05-26	7.95	8.12	7.86	8.01	7.73	qfq	14,516,484	115,844,355	1.26%
2025-05-23	8.15	8.23	7.87	7.91	7.64	qfq	20,620,456	165,871,699	-2.83%
2025-05-22	8.03	8.26	7.92	8.14	7.86	qfq	22,686,678	184,461,699	1.62%
2025-05-21	7.99	8.31	7.95	8.01	7.73	qfq	22,899,477	184,748,007	0.75%
2025-05-20	7.82	7.95	7.77	7.95	7.67	qfq	11,333,859	89,104,020	2.05%
2025-05-19	7.74	7.83	7.63	7.79	7.52	qfq	10,865,084	84,311,557	1.70%
2025-05-16	7.54	7.76	7.54	7.66	7.39	qfq	8,403,966	64,641,545	0.39%
2025-05-15	7.69	7.69	7.58	7.63	7.36	qfq	6,693,381	50,977,211	-0.65%
2025-05-14	7.73	7.75	7.58	7.68	7.41	qfq	13,112,268	100,033,305	-0.90%
2025-05-13	7.90	7.91	7.72	7.75	7.48	qfq	12,757,540	99,353,425	-1.40%
2025-05-12	7.87	7.95	7.78	7.86	7.59	qfq	14,367,088	112,973,593	0.26%
2025-05-09	7.97	7.98	7.81	7.84	7.57	qfq	12,016,836	94,454,693	-1.13%
2025-05-08	7.80	8.00	7.78	7.93	7.65	qfq	13,326,840	105,394,842	1.41%
2025-05-07	7.84	7.95	7.73	7.82	7.55	qfq	19,064,835	149,421,798	0.51%
2025-05-06	7.58	7.80	7.56	7.78	7.51	qfq	20,205,904	155,512,378	3.05%
2025-04-30	7.52	7.66	7.46	7.55	7.29	qfq	15,872,062	120,262,427	-0.26%
2025-04-29	7.48	7.60	7.39	7.57	7.31	qfq	19,985,948	150,220,573	1.75%
2025-04-28	7.29	7.47	7.18	7.44	7.18	qfq	22,372,913	164,480,679	2.06%
2025-04-25	7.36	7.40	7.26	7.29	7.04	qfq	13,288,388	97,140,566	0.69%
2025-04-24	7.23	7.32	7.19	7.24	6.99	qfq	12,335,388	89,458,884	-0.14%
2025-04-23	7.04	7.29	7.03	7.25	7.00	qfq	16,942,156	121,837,441	3.57%
2025-04-22	7.00	7.06	6.98	7.00	6.76	qfq	9,494,221	66,595,627	-0.14%
2025-04-21	6.85	7.03	6.83	7.01	6.77	qfq	12,151,480	84,659,817	2.64%
2025-04-18	6.78	6.87	6.75	6.83	6.59	qfq	8,309,278	56,568,029	0.74%
2025-04-17	6.77	6.84	6.75	6.78	6.54	qfq	7,927,756	53,887,564	-0.44%
2025-04-16	6.94	6.94	6.69	6.81	6.57	qfq	13,404,599	91,158,511	-1.73%
2025-04-15	6.92	6.96	6.86	6.93	6.69	qfq	12,106,756	83,628,251	0.43%
2025-04-14	6.89	6.95	6.84	6.90	6.66	qfq	17,194,809	118,683,559	1.47%
2025-04-11	6.79	6.86	6.70	6.80	6.56	qfq	18,474,349	125,125,600	-0.29%
2025-04-10	7.00	7.19	6.79	6.82	6.58	qfq	30,737,121	214,921,946	2.87%
2025-04-09	6.42	6.66	6.06	6.63	6.40	qfq	23,233,026	147,753,369	2.16%
2025-04-08	6.60	6.67	6.36	6.49	6.26	qfq	23,679,416	153,106,390	-0.92%
2025-04-07	6.99	6.99	6.55	6.55	6.32	qfq	22,428,556	150,236,100	-10.03%
2025-04-03	7.25	7.35	7.19	7.28	7.03	qfq	11,065,812	80,531,221	-0.14%
2025-04-02	7.27	7.38	7.24	7.29	7.04	qfq	8,199,816	59,874,475	-0.14%
2025-04-01	7.23	7.41	7.23	7.30	7.05	qfq	9,230,183	67,577,628	0.83%
2025-03-31	7.32	7.36	7.10	7.24	6.99	qfq	13,104,257	94,788,326	-1.09%
2025-03-28	7.43	7.48	7.30	7.32	7.07	qfq	10,723,985	79,057,409	-1.08%
2025-03-27	7.65	7.68	7.39	7.40	7.14	qfq	16,473,154	123,172,465	-3.27%
2025-03-26	7.62	7.80	7.61	7.65	7.38	qfq	15,760,912	121,323,173	-0.39%
2025-03-25	7.90	7.95	7.64	7.68	7.41	qfq	23,946,351	185,528,590	-1.41%
2025-03-24	7.70	7.87	7.56	7.79	7.52	qfq	23,734,630	183,233,123	1.30%
2025-03-21	7.78	8.00	7.67	7.69	7.42	qfq	22,607,639	176,717,307	-1.28%
2025-03-20	7.79	7.88	7.71	7.79	7.52	qfq	24,629,590	192,029,048	0.65%
2025-03-19	7.49	7.93	7.41	7.74	7.47	qfq	32,209,709	248,596,980	3.34%
2025-03-18	7.38	7.52	7.37	7.49	7.23	qfq	12,151,048	90,837,610	1.77%
2025-03-17	7.43	7.48	7.33	7.36	7.10	qfq	10,343,434	76,621,077	-1.08%
2025-03-14	7.41	7.45	7.32	7.44	7.18	qfq	9,264,910	68,588,567	0.54%
2025-03-13	7.37	7.48	7.31	7.40	7.14	qfq	10,035,233	73,944,620	0.41%
2025-03-12	7.25	7.42	7.24	7.37	7.11	qfq	10,931,127	80,245,444	1.66%
2025-03-11	7.20	7.25	7.13	7.25	7.00	qfq	8,504,652	61,096,625	0.14%
2025-03-10	7.28	7.36	7.18	7.24	6.99	qfq	11,389,619	82,581,619	-0.82%
2025-03-07	7.40	7.44	7.26	7.30	7.05	qfq	9,882,969	72,467,154	-1.48%
2025-03-06	7.43	7.46	7.39	7.41	7.15	qfq	9,895,320	73,404,629	0.00%
2025-03-05	7.42	7.52	7.33	7.41	7.15	qfq	8,298,748	61,406,581	-0.27%
2025-03-04	7.31	7.48	7.26	7.43	7.17	qfq	8,312,040	61,656,595	1.09%
2025-03-03	7.38	7.44	7.32	7.35	7.09	qfq	12,186,360	89,907,344	-0.27%
2025-02-28	7.51	7.54	7.35	7.37	7.11	qfq	11,251,608	83,641,889	-2.38%
2025-02-27	7.58	7.62	7.41	7.55	7.29	qfq	11,866,866	89,180,366	0.27%
2025-02-26	7.51	7.61	7.47	7.53	7.27	qfq	11,430,469	86,233,777	0.13%
2025-02-25	7.61	7.66	7.50	7.52	7.26	qfq	14,617,348	110,703,435	-1.96%
2025-02-24	7.64	7.80	7.61	7.67	7.40	qfq	20,505,944	157,827,506	0.52%
2025-02-21	7.45	7.80	7.43	7.63	7.36	qfq	25,556,841	194,418,299	2.83%
2025-02-20	7.27	7.48	7.26	7.42	7.16	qfq	19,228,750	141,944,693	2.20%
2025-02-19	7.20	7.31	7.19	7.26	7.01	qfq	11,941,343	86,612,076	0.55%
2025-02-18	7.22	7.34	7.19	7.22	6.97	qfq	12,815,648	93,290,307	0.28%
2025-02-17	7.22	7.25	7.13	7.20	6.95	qfq	9,139,227	65,618,593	-0.28%
2025-02-14	7.15	7.24	7.15	7.22	6.97	qfq	10,073,120	72,390,983	0.70%
2025-02-13	7.36	7.39	7.16	7.17	6.92	qfq	11,947,090	86,408,837	-2.58%
2025-02-12	7.23	7.41	7.20	7.36	7.10	qfq	15,849,868	116,230,194	2.08%
2025-02-11	7.16	7.23	7.13	7.21	6.96	qfq	11,013,308	79,118,928	0.70%
2025-02-10	7.17	7.21	7.12	7.16	6.91	qfq	10,970,272	78,539,754	-0.14%
2025-02-07	7.20	7.24	7.09	7.17	6.92	qfq	13,471,811	96,693,244	-0.42%
2025-02-06	7.05	7.21	7.02	7.20	6.95	qfq	14,573,183	103,908,050	1.69%
2025-02-05	7.21	7.25	7.02	7.08	6.83	qfq	15,745,993	111,869,058	-1.53%
2025-01-27	7.04	7.27	7.03	7.19	6.94	qfq	20,367,524	146,292,593	2.28%
2025-01-24	7.02	7.13	7.00	7.03	6.79	qfq	14,273,872	100,775,150	0.00%
2025-01-23	7.03	7.20	7.03	7.03	6.79	qfq	26,433,660	187,478,121	-0.57%
2025-01-22	6.98	7.10	6.87	7.07	6.82	qfq	40,983,828	287,410,807	5.84%
2025-01-21	6.73	6.75	6.66	6.68	6.45	qfq	7,325,884	48,938,673	-0.45%
2025-01-20	6.65	6.77	6.65	6.71	6.48	qfq	10,521,596	70,672,968	1.36%
2025-01-17	6.47	6.63	6.45	6.62	6.39	qfq	8,915,064	58,540,515	1.85%
2025-01-16	6.50	6.57	6.43	6.50	6.27	qfq	7,672,356	49,900,402	0.46%
2025-01-15	6.48	6.56	6.46	6.47	6.25	qfq	7,055,617	45,891,913	-0.31%
2025-01-14	6.24	6.49	6.24	6.49	6.26	qfq	9,845,221	62,770,451	4.34%
2025-01-13	6.36	6.38	6.19	6.22	6.00	qfq	10,093,782	63,308,022	-3.42%
2025-01-10	6.55	6.59	6.44	6.44	6.22	qfq	6,889,132	44,775,371	-1.83%
2025-01-09	6.56	6.63	6.52	6.56	6.33	qfq	7,348,894	48,353,458	-0.46%
2025-01-08	6.58	6.61	6.37	6.59	6.36	qfq	11,178,779	72,766,931	0.46%
2025-01-07	6.50	6.60	6.46	6.56	6.33	qfq	8,868,568	57,974,353	0.92%
2025-01-06	6.40	6.53	6.28	6.50	6.27	qfq	11,851,845	76,447,708	2.04%
2025-01-03	6.53	6.61	6.35	6.37	6.15	qfq	12,433,517	80,382,248	-2.45%
2025-01-02	6.70	6.75	6.46	6.53	6.30	qfq	14,564,740	96,194,242	-2.83%
2024-12-31	6.97	7.04	6.71	6.72	6.49	qfq	17,961,852	122,519,090	-3.86%
2024-12-30	7.08	7.12	6.95	6.99	6.75	qfq	13,138,476	92,064,301	-1.41%
2024-12-27	6.87	7.12	6.87	7.09	6.84	qfq	19,909,324	140,132,139	2.75%
2024-12-26	6.81	6.90	6.75	6.90	6.66	qfq	8,290,140	56,940,919	1.32%
2024-12-25	7.01	7.01	6.77	6.81	6.57	qfq	12,352,912	84,419,102	-2.16%
2024-12-24	6.79	6.96	6.78	6.96	6.72	qfq	14,077,168	97,286,575	2.81%
2024-12-23	6.89	6.99	6.74	6.77	6.53	qfq	11,544,407	78,950,104	-1.88%
2024-12-20	6.90	6.95	6.82	6.90	6.66	qfq	9,248,792	63,751,051	0.15%
2024-12-19	6.80	6.91	6.75	6.89	6.65	qfq	8,713,262	59,543,658	0.73%
2024-12-18	6.78	6.92	6.76	6.84	6.60	qfq	10,466,572	71,817,186	1.33%
2024-12-17	6.91	6.98	6.73	6.75	6.52	qfq	13,645,448	93,143,127	-2.46%
2024-12-16	6.87	7.02	6.87	6.92	6.68	qfq	14,514,442	100,806,252	1.02%
2024-12-13	6.98	7.03	6.85	6.85	6.61	qfq	10,587,474	73,209,957	-2.14%
2024-12-12	6.94	7.02	6.87	7.00	6.76	qfq	12,561,547	87,272,369	1.01%
2024-12-11	6.91	6.98	6.85	6.93	6.69	qfq	12,977,139	89,718,934	0.29%
2024-12-10	7.08	7.15	6.89	6.91	6.67	qfq	16,964,290	118,915,953	-0.58%
2024-12-09	6.99	7.03	6.90	6.95	6.71	qfq	9,093,152	63,307,070	-0.71%
2024-12-06	6.91	7.02	6.86	7.00	6.76	qfq	10,681,966	74,232,931	1.45%
2024-12-05	6.93	6.96	6.87	6.90	6.66	qfq	8,231,592	56,868,611	-0.29%
2024-12-04	6.98	7.01	6.87	6.92	6.68	qfq	10,409,012	72,264,193	-1.42%
2024-12-03	6.99	7.08	6.96	7.02	6.78	qfq	11,887,960	83,572,936	0.72%
2024-12-02	6.80	6.99	6.79	6.97	6.73	qfq	14,143,966	97,828,411	2.50%
2024-11-29	6.76	6.85	6.72	6.80	6.56	qfq	10,244,304	69,598,584	0.59%
2024-11-28	6.80	6.84	6.75	6.76	6.53	qfq	9,235,525	62,769,935	-1.02%
2024-11-27	6.81	6.85	6.66	6.83	6.59	qfq	10,982,952	74,164,017	-0.15%
2024-11-26	6.91	6.96	6.82	6.84	6.60	qfq	7,984,948	54,960,011	-1.30%
2024-11-25	6.87	6.94	6.75	6.93	6.69	qfq	12,644,856	86,841,676	1.17%
2024-11-22	7.09	7.15	6.79	6.85	6.61	qfq	13,926,598	97,063,342	-3.93%
2024-11-21	7.07	7.18	7.03	7.13	6.88	qfq	10,701,520	76,169,562	0.71%
2024-11-20	7.02	7.12	6.98	7.08	6.83	qfq	11,431,476	80,594,628	0.71%
2024-11-19	6.90	7.04	6.88	7.03	6.79	qfq	13,813,828	96,363,808	2.18%
2024-11-18	6.99	7.07	6.84	6.88	6.64	qfq	16,634,780	115,952,404	-1.01%
2024-11-15	7.16	7.20	6.94	6.95	6.71	qfq	18,017,576	127,472,287	-2.93%
2024-11-14	7.29	7.38	7.14	7.16	6.91	qfq	16,829,727	121,724,634	-2.05%
2024-11-13	7.12	7.31	7.10	7.31	7.06	qfq	17,319,020	124,679,166	1.95%
2024-11-12	7.25	7.37	7.10	7.17	6.92	qfq	21,764,139	157,404,341	-1.65%
2024-11-11	7.30	7.32	7.20	7.29	7.04	qfq	20,744,955	150,363,010	-0.14%
2024-11-08	7.36	7.50	7.27	7.30	7.05	qfq	22,249,182	163,773,601	-0.54%
2024-11-07	7.26	7.40	7.24	7.34	7.08	qfq	21,453,819	157,316,354	0.55%
2024-11-06	7.41	7.54	7.23	7.30	7.05	qfq	34,513,195	254,177,385	-1.48%
2024-11-05	7.46	7.46	7.29	7.41	7.15	qfq	31,425,703	232,017,422	-0.13%
2024-11-04	7.24	7.48	7.24	7.42	7.16	qfq	21,486,071	158,242,563	2.91%
2024-11-01	7.42	7.46	7.09	7.21	6.96	qfq	31,295,831	226,940,091	-3.61%
2024-10-31	7.38	7.63	7.29	7.48	7.22	qfq	35,243,847	262,727,917	2.61%
2024-10-30	7.17	7.36	7.17	7.29	7.04	qfq	25,125,625	182,499,442	0.41%
2024-10-29	7.25	7.55	7.20	7.26	7.01	qfq	44,379,427	326,117,395	0.83%
2024-10-28	7.00	7.27	6.86	7.20	6.95	qfq	45,388,988	323,641,482	4.96%
2024-10-25	6.77	6.89	6.74	6.86	6.62	qfq	26,955,236	183,923,938	3.47%
2024-10-24	6.67	6.67	6.55	6.63	6.40	qfq	14,356,903	94,730,324	-0.60%
2024-10-23	6.73	6.76	6.62	6.67	6.44	qfq	18,440,528	123,086,503	-0.30%
2024-10-22	6.49	6.70	6.49	6.69	6.46	qfq	25,211,367	167,052,851	2.76%
2024-10-21	6.62	6.67	6.46	6.51	6.28	qfq	29,321,925	192,229,611	-1.51%
2024-10-18	6.57	6.70	6.50	6.61	6.38	qfq	23,146,929	152,783,539	1.23%
2024-10-17	6.55	6.63	6.53	6.53	6.30	qfq	14,670,936	96,625,104	-0.31%
2024-10-16	6.54	6.62	6.47	6.55	6.32	qfq	18,578,188	121,632,305	-0.46%
2024-10-15	6.74	6.78	6.57	6.58	6.35	qfq	19,931,602	132,787,392	-2.81%
2024-10-14	6.72	6.77	6.55	6.77	6.53	qfq	24,913,290	166,564,454	1.04%
2024-10-11	6.80	6.94	6.63	6.70	6.47	qfq	30,695,529	208,331,892	-0.59%
2024-10-10	6.72	6.89	6.58	6.74	6.51	qfq	26,553,368	179,264,012	0.60%
2024-10-09	7.12	7.12	6.66	6.70	6.47	qfq	38,595,104	264,449,671	-6.42%
2024-10-08	7.56	7.56	6.82	7.16	6.91	qfq	62,819,049	450,473,354	4.07%
2024-09-30	6.48	6.92	6.33	6.88	6.64	qfq	58,335,170	386,818,270	9.03%
2024-09-27	6.17	6.31	6.17	6.31	6.09	qfq	25,759,050	160,770,853	3.27%
2024-09-26	6.08	6.11	5.99	6.11	5.90	qfq	28,356,855	171,709,075	0.66%
2024-09-25	5.99	6.19	5.99	6.07	5.86	qfq	35,824,000	218,832,859	1.51%
2024-09-24	6.01	6.12	5.87	5.98	5.77	qfq	46,118,592	275,383,270	-1.48%
2024-09-23	6.00	6.13	5.94	6.07	5.86	qfq	31,618,096	191,189,654	1.17%
2024-09-20	5.86	6.28	5.76	6.00	5.79	qfq	57,796,977	348,056,544	2.39%
2024-09-19	5.68	5.91	5.65	5.86	5.66	qfq	33,024,962	192,395,872	2.45%
2024-09-18	5.54	5.81	5.54	5.72	5.52	qfq	32,536,227	185,637,030	1.60%
2024-09-13	5.52	5.83	5.46	5.63	5.43	qfq	26,834,066	151,617,331	1.99%
2024-09-12	5.47	5.57	5.46	5.52	5.33	qfq	8,950,751	49,477,758	0.91%
2024-09-11	5.45	5.55	5.41	5.47	5.28	qfq	7,107,496	39,043,566	0.00%
2024-09-10	5.44	5.52	5.38	5.47	5.28	qfq	9,254,016	50,236,780	0.55%
2024-09-09	5.43	5.46	5.36	5.44	5.25	qfq	8,034,404	43,496,722	0.18%
2024-09-06	5.49	5.52	5.43	5.43	5.24	qfq	6,703,072	36,629,387	-1.09%
2024-09-05	5.55	5.59	5.47	5.49	5.30	qfq	9,529,409	52,438,544	-1.61%
2024-09-04	5.55	5.64	5.55	5.58	5.39	qfq	9,438,804	52,844,533	-0.18%
2024-09-03	5.52	5.61	5.48	5.59	5.40	qfq	11,936,456	66,522,887	1.27%
2024-09-02	5.53	5.60	5.51	5.52	5.33	qfq	10,439,110	58,015,393	-0.18%
2024-08-30	5.46	5.58	5.42	5.53	5.34	qfq	15,819,131	87,452,340	1.28%
2024-08-29	5.35	5.48	5.32	5.46	5.27	qfq	10,358,343	56,268,669	2.06%
2024-08-28	5.36	5.42	5.33	5.35	5.16	qfq	5,247,973	28,147,961	-0.56%
2024-08-27	5.30	5.41	5.30	5.38	5.19	qfq	9,921,423	53,246,829	0.75%
2024-08-26	5.21	5.35	5.19	5.34	5.15	qfq	10,080,183	53,387,013	1.52%
2024-08-23	5.21	5.29	5.15	5.26	5.08	qfq	10,863,324	56,678,295	0.77%
2024-08-22	5.26	5.30	5.20	5.22	5.04	qfq	6,874,822	36,002,907	0.38%
2024-08-21	5.27	5.30	5.19	5.20	5.02	qfq	6,250,656	32,695,776	-1.33%
2024-08-20	5.41	5.41	5.24	5.27	5.09	qfq	10,775,772	57,159,498	-2.23%
2024-08-19	5.38	5.45	5.38	5.39	5.20	qfq	4,970,104	26,885,769	-0.37%
2024-08-16	5.43	5.46	5.39	5.41	5.22	qfq	7,048,848	38,177,084	-0.92%
2024-08-15	5.43	5.49	5.39	5.46	5.27	qfq	7,125,019	38,757,211	0.18%
2024-08-14	5.50	5.52	5.45	5.45	5.26	qfq	8,120,980	44,568,924	-0.73%
2024-08-13	5.41	5.50	5.38	5.49	5.30	qfq	12,176,404	66,409,740	1.48%
2024-08-12	5.48	5.48	5.38	5.41	5.22	qfq	7,579,307	41,156,033	-0.37%
2024-08-09	5.41	5.50	5.39	5.43	5.24	qfq	8,110,244	44,174,563	0.18%
2024-08-08	5.44	5.45	5.38	5.42	5.23	qfq	12,936,375	70,062,238	-1.45%
2024-08-07	5.55	5.55	5.42	5.50	5.31	qfq	25,173,978	138,188,132	2.80%
2024-08-06	5.35	5.37	5.28	5.35	5.16	qfq	6,642,344	35,377,325	1.13%
2024-08-05	5.34	5.42	5.28	5.29	5.11	qfq	11,158,096	59,715,547	-1.31%
2024-08-02	5.38	5.46	5.34	5.36	5.17	qfq	9,761,053	52,762,320	-0.92%
2024-08-01	5.39	5.44	5.37	5.41	5.22	qfq	12,541,136	67,731,619	0.56%
2024-07-31	5.28	5.39	5.26	5.38	5.19	qfq	14,701,799	78,681,181	1.89%
2024-07-30	5.25	5.32	5.22	5.28	5.10	qfq	8,873,177	46,769,153	-0.19%
2024-07-29	5.34	5.39	5.24	5.29	5.11	qfq	12,165,624	64,490,836	0.38%
2024-07-26	5.15	5.27	5.15	5.27	5.09	qfq	11,552,498	60,461,281	2.33%
2024-07-25	5.07	5.19	5.06	5.15	4.97	qfq	7,323,641	37,499,784	0.98%
2024-07-24	5.12	5.16	5.06	5.10	4.92	qfq	7,327,572	37,406,255	-0.20%
2024-07-23	5.19	5.21	5.11	5.11	4.93	qfq	7,869,588	40,553,669	-1.54%
2024-07-22	5.19	5.24	5.17	5.19	5.01	qfq	8,630,453	44,910,124	0.39%
2024-07-19	5.18	5.23	5.15	5.17	4.99	qfq	7,389,833	38,294,320	-0.39%
2024-07-18	5.12	5.22	5.07	5.19	5.01	qfq	10,375,143	53,631,706	0.97%
2024-07-17	5.24	5.24	5.13	5.14	4.96	qfq	11,340,421	58,594,069	-1.91%
2024-07-16	5.28	5.34	5.20	5.24	5.06	qfq	10,806,573	56,721,122	-0.76%
2024-07-15	5.37	5.39	5.24	5.28	5.10	qfq	12,520,996	66,267,905	-2.58%
2024-07-12	5.44	5.45	5.39	5.42	5.23	qfq	10,953,400	59,392,113	-0.91%
2024-07-11	5.48	5.52	5.40	5.47	5.28	qfq	12,736,666	69,492,608	1.67%
2024-07-10	5.44	5.50	5.35	5.38	5.19	qfq	13,957,552	75,696,467	-2.18%
2024-07-09	5.31	5.51	5.25	5.50	5.31	qfq	18,009,197	97,180,095	3.00%
2024-07-08	5.39	5.49	5.32	5.34	5.15	qfq	11,624,202	62,649,738	-1.66%
2024-07-05	5.49	5.50	5.29	5.43	5.24	qfq	15,875,392	85,454,319	-0.73%
2024-07-04	5.54	5.62	5.47	5.47	5.28	qfq	14,067,984	77,853,662	-0.91%
2024-07-03	5.66	5.67	5.51	5.52	5.33	qfq	12,638,121	70,049,273	-2.47%
2024-07-02	5.77	5.78	5.62	5.66	5.46	qfq	17,891,360	101,513,418	-2.41%
2024-07-01	5.72	5.92	5.69	5.80	5.60	qfq	22,654,644	131,315,754	1.58%
2024-06-28	5.49	5.79	5.46	5.71	5.51	qfq	28,050,785	158,917,329	-14.78%
2024-06-27	6.89	6.89	6.70	6.70	5.32	qfq	17,227,600	116,722,359	-3.46%
2024-06-26	6.88	6.94	6.65	6.94	5.51	qfq	21,561,272	146,600,116	0.73%
2024-06-25	6.94	7.01	6.84	6.89	5.47	qfq	14,658,695	101,297,913	-1.01%
2024-06-24	7.07	7.13	6.92	6.96	5.52	qfq	18,818,267	132,070,031	-2.11%
2024-06-21	7.12	7.21	7.07	7.11	5.64	qfq	16,141,112	115,046,937	0.00%
2024-06-20	7.35	7.41	7.11	7.11	5.64	qfq	30,163,159	217,426,563	-3.66%
2024-06-19	7.56	7.58	7.38	7.38	5.86	qfq	24,043,988	179,257,374	-3.15%
2024-06-18	7.50	7.70	7.33	7.62	6.05	qfq	34,596,942	259,303,310	1.20%
2024-06-17	7.42	7.81	7.32	7.53	5.98	qfq	48,628,302	370,496,715	1.21%
2024-06-14	7.20	7.50	7.16	7.44	5.90	qfq	41,050,664	303,789,395	3.05%
2024-06-13	7.17	7.32	7.12	7.22	5.73	qfq	23,507,029	169,976,065	0.28%
2024-06-12	7.10	7.26	7.10	7.20	5.71	qfq	19,548,849	140,343,149	0.70%
2024-06-11	7.07	7.16	6.92	7.15	5.67	qfq	17,066,183	120,776,640	-0.14%
2024-06-07	7.27	7.30	7.03	7.16	5.68	qfq	24,235,206	172,562,223	-0.28%
2024-06-06	7.40	7.44	7.12	7.18	5.70	qfq	31,464,540	228,963,298	-2.18%
2024-06-05	7.49	7.54	7.32	7.34	5.82	qfq	30,860,006	228,404,020	-2.52%
2024-06-04	7.07	7.59	6.96	7.53	5.98	qfq	53,591,603	393,834,324	6.06%
2024-06-03	7.38	7.38	7.03	7.10	5.63	qfq	33,096,511	236,069,571	-4.05%
2024-05-31	7.38	7.46	7.27	7.40	5.87	qfq	29,535,259	217,444,799	-0.40%
2024-05-30	7.70	7.76	7.38	7.43	5.90	qfq	38,325,268	287,161,701	-3.51%
2024-05-29	7.79	7.89	7.60	7.70	6.11	qfq	51,369,234	395,219,618	-1.53%
2024-05-28	7.68	8.08	7.60	7.82	6.21	qfq	98,198,444	775,078,125	1.82%
2024-05-27	7.00	7.68	6.99	7.68	6.09	qfq	70,050,934	525,122,024	10.03%
2024-05-24	6.75	7.09	6.73	6.98	5.54	qfq	25,690,080	179,716,245	3.87%
2024-05-23	6.97	6.98	6.71	6.72	5.33	qfq	13,599,040	92,499,270	-3.59%
2024-05-22	6.98	7.02	6.93	6.97	5.53	qfq	10,067,423	70,132,652	-0.14%
2024-05-21	7.06	7.07	6.94	6.98	5.54	qfq	11,218,228	78,208,049	-1.55%
2024-05-20	7.00	7.13	6.96	7.09	5.63	qfq	12,377,161	87,387,721	0.57%
2024-05-17	7.07	7.13	6.95	7.05	5.59	qfq	12,851,345	90,208,227	0.14%
2024-05-16	7.06	7.13	7.00	7.04	5.59	qfq	15,358,686	108,350,351	-1.12%
2024-05-15	7.34	7.43	7.09	7.12	5.65	qfq	22,190,529	160,583,650	-2.47%
2024-05-14	7.28	7.44	7.19	7.30	5.79	qfq	29,862,101	218,880,331	-0.14%
2024-05-13	7.17	7.38	7.06	7.31	5.80	qfq	37,412,656	270,806,999	2.38%
2024-05-10	6.93	7.19	6.89	7.14	5.67	qfq	25,134,947	177,546,823	3.33%
2024-05-09	6.81	6.97	6.80	6.91	5.48	qfq	13,743,600	95,130,671	1.77%
2024-05-08	6.89	6.92	6.79	6.79	5.39	qfq	10,972,320	75,123,312	-1.45%
2024-05-07	6.97	6.97	6.83	6.89	5.47	qfq	12,283,971	84,578,360	-1.01%
2024-05-06	6.84	7.04	6.83	6.96	5.52	qfq	22,303,876	154,828,744	3.42%
2024-04-30	6.82	6.84	6.71	6.73	5.34	qfq	13,483,083	91,175,982	-1.03%
2024-04-29	6.83	6.86	6.74	6.80	5.40	qfq	17,804,300	121,033,333	-0.29%
2024-04-26	7.13	7.13	6.74	6.82	5.41	qfq	36,574,038	250,329,615	-4.21%
2024-04-25	7.13	7.20	7.06	7.12	5.65	qfq	9,737,978	69,444,678	-0.42%
2024-04-24	7.07	7.15	7.05	7.15	5.67	qfq	10,268,540	72,994,574	0.70%
2024-04-23	7.22	7.26	7.05	7.10	5.63	qfq	16,704,006	119,296,926	-2.61%
2024-04-22	7.20	7.39	7.12	7.29	5.79	qfq	21,224,120	154,539,662	1.25%
2024-04-19	7.25	7.37	7.16	7.20	5.71	qfq	16,355,344	118,310,208	-1.23%
2024-04-18	7.22	7.36	7.17	7.29	5.79	qfq	23,624,052	172,327,361	1.25%
2024-04-17	6.98	7.22	6.98	7.20	5.71	qfq	21,290,266	151,744,144	4.05%
2024-04-16	7.14	7.25	6.90	6.92	5.49	qfq	25,833,164	181,981,970	-4.68%
2024-04-15	7.20	7.46	6.96	7.26	5.76	qfq	31,133,342	225,694,024	0.97%
2024-04-12	7.28	7.32	7.16	7.19	5.71	qfq	29,276,738	211,757,689	-3.23%
2024-04-11	7.13	7.46	7.08	7.43	5.90	qfq	32,827,967	241,331,929	3.92%
2024-04-10	7.20	7.22	7.08	7.15	5.67	qfq	11,842,015	84,819,460	-0.69%
2024-04-09	7.16	7.26	7.12	7.20	5.71	qfq	12,875,931	92,718,218	0.28%
2024-04-08	7.19	7.33	7.11	7.18	5.70	qfq	17,727,172	127,990,613	-0.28%
2024-04-03	7.23	7.27	7.14	7.20	5.71	qfq	14,181,318	102,080,887	-0.83%
2024-04-02	7.23	7.31	7.15	7.26	5.76	qfq	27,830,106	201,016,281	-0.82%
2024-04-01	6.90	7.35	6.90	7.32	5.81	qfq	56,720,114	405,852,800	5.32%
2024-03-29	6.76	7.17	6.76	6.95	5.52	qfq	63,344,745	449,133,398	6.60%
2024-03-28	6.44	6.59	6.44	6.52	5.17	qfq	7,121,260	46,518,865	0.93%
2024-03-27	6.68	6.68	6.45	6.46	5.13	qfq	9,781,069	64,118,635	-3.00%
2024-03-26	6.63	6.68	6.56	6.66	5.29	qfq	8,893,100	58,940,460	0.60%
2024-03-25	6.70	6.81	6.62	6.62	5.25	qfq	9,655,125	64,802,557	-1.63%
2024-03-22	6.82	6.84	6.68	6.73	5.34	qfq	8,477,074	57,146,372	-1.46%
2024-03-21	6.78	6.85	6.74	6.83	5.42	qfq	10,899,315	74,092,663	0.44%
2024-03-20	6.75	6.80	6.75	6.80	5.40	qfq	7,477,216	50,710,586	0.29%
2024-03-19	6.79	6.84	6.76	6.78	5.38	qfq	10,261,953	69,817,652	-0.59%
2024-03-18	6.77	6.83	6.74	6.82	5.41	qfq	13,462,702	91,602,669	0.74%
2024-03-15	6.69	6.77	6.65	6.77	5.37	qfq	10,824,578	72,604,310	1.04%
2024-03-14	6.71	6.77	6.64	6.70	5.32	qfq	12,419,507	83,322,260	-0.59%
2024-03-13	6.74	6.79	6.71	6.74	5.35	qfq	13,270,991	89,507,132	0.00%
2024-03-12	6.81	6.84	6.71	6.74	5.35	qfq	17,882,280	120,867,918	-0.44%
2024-03-11	6.63	6.80	6.63	6.77	5.37	qfq	18,183,967	122,223,118	2.42%
2024-03-08	6.54	6.64	6.53	6.61	5.25	qfq	17,089,772	112,617,764	0.46%
2024-03-07	6.53	6.85	6.48	6.58	5.22	qfq	25,638,722	169,859,480	0.15%
2024-03-06	6.36	6.59	6.34	6.57	5.21	qfq	20,221,477	131,820,169	3.30%
2024-03-05	6.46	6.46	6.32	6.36	5.05	qfq	13,345,140	85,179,381	-1.70%
2024-03-04	6.50	6.63	6.41	6.47	5.13	qfq	18,254,063	118,677,486	0.47%
2024-03-01	6.30	6.49	6.25	6.44	5.11	qfq	16,728,854	106,959,617	3.04%
2024-02-29	6.00	6.28	5.99	6.25	4.96	qfq	16,322,225	100,313,916	3.82%
2024-02-28	6.34	6.52	6.02	6.02	4.78	qfq	24,034,988	151,071,668	-3.99%
2024-02-27	6.16	6.28	6.11	6.27	4.98	qfq	10,297,937	63,903,794	1.95%
2024-02-26	6.08	6.24	6.07	6.15	4.88	qfq	12,267,676	75,515,495	1.32%
2024-02-23	6.00	6.08	5.95	6.07	4.82	qfq	12,010,980	72,274,727	1.34%
2024-02-22	5.99	6.09	5.89	5.99	4.75	qfq	11,476,653	68,696,156	1.70%
2024-02-21	5.79	6.00	5.75	5.89	4.67	qfq	12,822,792	75,835,331	1.03%
2024-02-20	5.76	5.85	5.71	5.83	4.63	qfq	10,163,723	58,852,277	0.00%
2024-02-19	5.74	5.92	5.72	5.83	4.63	qfq	17,416,867	101,122,082	1.75%
2024-02-08	5.42	5.77	5.33	5.73	4.55	qfq	21,860,611	121,421,506	6.70%
2024-02-07	5.35	5.53	5.26	5.37	4.26	qfq	17,385,412	93,721,606	1.13%
2024-02-06	5.03	5.43	4.85	5.31	4.21	qfq	21,746,599	111,808,918	4.53%
2024-02-05	5.48	5.51	5.03	5.08	4.03	qfq	23,358,679	121,458,635	-9.12%
2024-02-02	5.80	5.90	5.32	5.59	4.44	qfq	16,982,202	95,446,417	-3.45%
2024-02-01	6.02	6.04	5.71	5.79	4.59	qfq	19,821,953	115,905,467	-4.93%
2024-01-31	6.38	6.49	6.06	6.09	4.83	qfq	15,908,704	99,009,889	-4.55%
2024-01-30	6.48	6.66	6.35	6.38	5.06	qfq	11,300,456	73,349,076	-2.15%
2024-01-29	6.74	6.74	6.51	6.52	5.17	qfq	13,077,120	85,965,759	-2.40%
2024-01-26	6.75	6.84	6.66	6.68	5.30	qfq	15,280,115	102,878,272	-1.76%
2024-01-25	6.42	6.81	6.37	6.80	5.40	qfq	25,035,549	166,553,673	5.59%
2024-01-24	6.34	6.52	6.17	6.44	5.11	qfq	19,531,381	124,219,733	2.06%
2024-01-23	6.30	6.39	6.03	6.31	5.01	qfq	20,978,901	130,904,234	0.16%
2024-01-22	6.80	6.80	6.22	6.30	5.00	qfq	35,598,389	233,655,503	-7.62%
2024-01-19	7.10	7.14	6.81	6.82	5.41	qfq	39,551,476	274,339,317	-4.48%
2024-01-18	7.10	7.21	6.88	7.14	5.67	qfq	55,707,940	390,638,563	-0.83%
2024-01-17	6.91	7.62	6.86	7.20	5.71	qfq	62,863,643	463,558,806	3.90%
2024-01-16	6.98	6.98	6.81	6.93	5.50	qfq	6,873,212	47,372,704	-0.14%
2024-01-15	6.88	6.97	6.87	6.94	5.51	qfq	5,058,883	35,042,441	0.58%
2024-01-12	6.90	7.03	6.87	6.90	5.48	qfq	5,820,310	40,428,256	0.00%
2024-01-11	6.75	6.91	6.75	6.90	5.48	qfq	7,255,308	49,639,388	1.92%
2024-01-10	6.80	6.88	6.69	6.77	5.37	qfq	6,408,975	43,510,921	-1.02%
2024-01-09	6.84	6.93	6.78	6.84	5.43	qfq	7,625,049	52,179,267	-0.29%
2024-01-08	6.96	6.96	6.84	6.86	5.44	qfq	6,562,498	45,273,373	-1.58%
2024-01-05	7.09	7.13	6.93	6.97	5.53	qfq	10,379,389	72,872,405	-1.41%
2024-01-04	7.11	7.13	7.02	7.07	5.61	qfq	9,694,680	68,593,289	-0.70%
2024-01-03	7.06	7.16	7.03	7.12	5.65	qfq	12,044,617	85,578,315	0.85%
2024-01-02	7.00	7.10	6.99	7.06	5.60	qfq	13,727,623	96,958,067	1.29%
2023-12-29	6.86	6.98	6.86	6.97	5.53	qfq	11,429,544	79,359,819	1.60%
2023-12-28	6.66	6.88	6.61	6.86	5.44	qfq	9,738,860	66,418,058	3.00%
2023-12-27	6.63	6.66	6.56	6.66	5.29	qfq	3,784,760	25,025,466	1.06%
2023-12-26	6.71	6.71	6.58	6.59	5.23	qfq	5,151,620	34,100,972	-1.64%
2023-12-25	6.76	6.76	6.67	6.70	5.32	qfq	3,771,600	25,289,691	-0.30%
2023-12-22	6.73	6.80	6.66	6.72	5.33	qfq	6,772,700	45,548,340	-0.74%
2023-12-21	6.65	6.79	6.58	6.77	5.37	qfq	6,578,116	44,014,306	1.65%
2023-12-20	6.84	6.86	6.66	6.66	5.29	qfq	5,883,420	39,662,591	-1.91%
2023-12-19	6.77	6.88	6.69	6.79	5.39	qfq	6,449,372	43,668,281	0.30%
2023-12-18	6.86	6.90	6.75	6.77	5.37	qfq	8,265,180	56,283,958	-1.74%
2023-12-15	6.93	7.02	6.85	6.89	5.47	qfq	10,482,434	72,583,604	-0.58%
2023-12-14	6.83	7.03	6.81	6.93	5.50	qfq	19,097,863	132,915,646	1.91%
2023-12-13	6.77	6.88	6.72	6.80	5.40	qfq	7,698,520	52,488,250	0.44%
2023-12-12	6.76	6.78	6.71	6.77	5.37	qfq	3,327,950	22,424,165	0.15%
2023-12-11	6.67	6.76	6.55	6.76	5.36	qfq	6,157,422	41,234,421	1.20%
2023-12-08	6.74	6.79	6.67	6.68	5.30	qfq	5,394,875	36,278,770	-1.18%
2023-12-07	6.81	6.82	6.72	6.76	5.36	qfq	5,020,220	33,912,551	-0.44%
2023-12-06	6.77	6.84	6.74	6.79	5.39	qfq	5,043,254	34,308,238	0.44%
2023-12-05	6.91	6.92	6.74	6.76	5.36	qfq	7,085,764	48,415,825	-2.17%
2023-12-04	6.90	6.95	6.87	6.91	5.48	qfq	5,866,179	40,539,177	-0.14%
2023-12-01	6.95	6.96	6.86	6.92	5.49	qfq	6,165,429	42,571,656	-0.57%
2023-11-30	6.98	6.99	6.88	6.96	5.52	qfq	5,556,874	38,522,906	-0.29%
2023-11-29	6.98	7.02	6.97	6.98	5.54	qfq	7,389,033	51,664,881	0.14%
2023-11-28	6.92	6.98	6.90	6.97	5.53	qfq	5,388,875	37,478,890	0.14%
2023-11-27	6.85	6.99	6.83	6.96	5.52	qfq	8,245,372	57,172,632	1.61%
2023-11-24	6.96	6.96	6.84	6.85	5.44	qfq	6,815,682	46,829,460	-1.30%
2023-11-23	6.91	6.96	6.91	6.94	5.51	qfq	5,729,912	39,718,132	0.43%
2023-11-22	6.97	7.03	6.91	6.91	5.48	qfq	8,220,161	57,313,176	-1.29%
2023-11-21	7.01	7.05	6.97	7.00	5.55	qfq	7,984,473	56,009,553	-0.28%
2023-11-20	6.98	7.02	6.95	7.02	5.57	qfq	6,676,298	46,654,365	0.86%
2023-11-17	6.91	6.98	6.88	6.96	5.52	qfq	5,794,659	40,247,866	0.72%
2023-11-16	7.01	7.01	6.90	6.91	5.48	qfq	5,825,307	40,455,151	-1.29%
2023-11-15	6.98	7.03	6.96	7.00	5.55	qfq	8,133,259	56,927,387	0.29%
2023-11-14	6.95	7.04	6.93	6.98	5.54	qfq	7,120,160	49,633,771	0.29%
2023-11-13	6.97	6.99	6.90	6.96	5.52	qfq	4,418,912	30,652,987	0.29%
2023-11-10	6.90	6.96	6.86	6.94	5.51	qfq	5,958,467	41,212,880	0.43%
2023-11-09	6.96	6.98	6.90	6.91	5.48	qfq	5,833,373	40,406,959	-0.58%
2023-11-08	6.87	6.98	6.87	6.95	5.52	qfq	7,875,174	54,705,520	0.43%
2023-11-07	6.92	6.94	6.86	6.92	5.49	qfq	5,731,317	39,617,532	0.14%
2023-11-06	6.83	6.94	6.82	6.91	5.48	qfq	8,817,712	60,799,231	1.47%
2023-11-03	6.71	6.85	6.70	6.81	5.40	qfq	6,116,869	41,627,112	1.49%
2023-11-02	6.79	6.84	6.71	6.71	5.32	qfq	5,584,243	37,712,647	-1.32%
2023-11-01	6.82	6.83	6.76	6.80	5.40	qfq	4,810,811	32,695,565	0.15%
2023-10-31	6.81	6.85	6.77	6.79	5.39	qfq	5,864,209	39,872,444	-0.59%
2023-10-30	6.79	6.85	6.73	6.83	5.42	qfq	7,013,757	47,791,188	0.59%
2023-10-27	6.71	6.84	6.68	6.79	5.39	qfq	7,977,250	54,070,729	0.30%
2023-10-26	6.70	6.79	6.57	6.77	5.37	qfq	8,422,541	56,352,955	0.45%
2023-10-25	6.63	6.80	6.63	6.74	5.35	qfq	6,449,155	43,535,161	1.81%
2023-10-24	6.57	6.64	6.52	6.62	5.25	qfq	5,839,830	38,463,373	1.22%
2023-10-23	6.70	6.72	6.50	6.54	5.19	qfq	7,996,760	52,658,273	-2.82%
2023-10-20	6.75	6.87	6.71	6.73	5.34	qfq	7,168,003	48,671,214	-0.30%
2023-10-19	6.80	6.86	6.73	6.75	5.36	qfq	5,685,074	38,628,586	-1.03%
2023-10-18	6.94	6.97	6.80	6.82	5.41	qfq	6,827,040	46,760,474	-2.15%
2023-10-17	6.97	7.00	6.91	6.97	5.53	qfq	5,878,357	40,889,085	-0.14%
2023-10-16	7.01	7.03	6.93	6.98	5.54	qfq	7,631,125	53,224,032	-0.14%
2023-10-13	7.04	7.04	6.96	6.99	5.55	qfq	6,264,764	43,777,800	-0.85%
2023-10-12	7.00	7.07	6.96	7.05	5.59	qfq	6,381,417	44,809,853	1.00%
2023-10-11	7.06	7.06	6.94	6.98	5.54	qfq	7,175,765	50,159,386	-0.57%
2023-10-10	7.08	7.10	7.00	7.02	5.57	qfq	7,024,461	49,431,503	-0.71%
2023-10-09	7.01	7.10	6.94	7.07	5.61	qfq	11,789,540	82,987,930	1.14%
2023-09-28	6.87	7.00	6.85	6.99	5.55	qfq	8,301,923	57,723,062	1.75%
2023-09-27	6.76	6.93	6.76	6.87	5.45	qfq	8,130,466	55,823,600	1.33%
2023-09-26	6.84	6.85	6.77	6.78	5.38	qfq	5,558,465	37,834,723	-0.88%
2023-09-25	6.96	6.96	6.83	6.84	5.43	qfq	7,835,208	53,790,432	-1.58%
2023-09-22	6.81	6.95	6.78	6.95	5.52	qfq	6,164,054	42,453,487	2.06%
2023-09-21	6.80	6.86	6.77	6.81	5.40	qfq	5,222,935	35,670,727	0.00%
2023-09-20	6.94	6.97	6.80	6.81	5.40	qfq	9,023,329	62,032,839	-2.16%
2023-09-19	7.19	7.23	6.96	6.96	5.52	qfq	18,429,842	129,939,660	-3.73%
2023-09-18	7.30	7.37	7.19	7.23	5.74	qfq	19,182,426	139,438,526	-1.50%
2023-09-15	7.38	7.40	7.16	7.34	5.82	qfq	19,738,197	143,520,307	-0.68%
2023-09-14	7.45	7.47	7.34	7.39	5.86	qfq	16,966,309	125,448,124	-0.27%
2023-09-13	7.19	7.47	7.16	7.41	5.88	qfq	41,797,797	309,053,115	3.49%
2023-09-12	7.10	7.20	7.10	7.16	5.68	qfq	8,248,668	59,096,048	0.42%
2023-09-11	7.11	7.14	7.03	7.13	5.66	qfq	8,381,891	59,486,908	0.56%
2023-09-08	7.00	7.11	6.97	7.09	5.63	qfq	6,056,406	42,712,502	1.14%
2023-09-07	7.11	7.16	7.01	7.01	5.56	qfq	7,113,026	50,369,792	-1.82%
2023-09-06	7.10	7.15	7.06	7.14	5.67	qfq	5,592,302	39,781,198	0.00%
2023-09-05	7.12	7.16	7.06	7.14	5.67	qfq	9,644,941	68,505,960	-0.56%
2023-09-04	7.02	7.33	6.98	7.18	5.70	qfq	15,427,745	110,376,681	2.28%
2023-09-01	7.11	7.11	6.97	7.02	5.57	qfq	5,183,506	36,377,712	-0.85%
2023-08-31	7.10	7.10	7.01	7.08	5.62	qfq	4,836,214	34,126,635	-0.28%
2023-08-30	7.05	7.16	7.03	7.10	5.63	qfq	10,035,442	71,317,324	0.71%
2023-08-29	6.87	7.06	6.85	7.05	5.59	qfq	10,056,664	70,517,167	1.88%
2023-08-28	7.10	7.18	6.84	6.92	5.49	qfq	14,091,687	98,347,374	2.52%
2023-08-25	6.80	6.91	6.74	6.75	5.36	qfq	8,181,863	55,680,389	-1.32%
2023-08-24	6.85	6.94	6.75	6.84	5.43	qfq	6,601,231	45,207,534	0.15%
2023-08-23	7.00	7.01	6.83	6.83	5.42	qfq	5,753,605	39,687,416	-2.29%
2023-08-22	6.97	7.05	6.86	6.99	5.55	qfq	7,795,545	54,082,495	0.43%
2023-08-21	7.03	7.08	6.90	6.96	5.52	qfq	6,386,873	44,771,923	-1.28%
2023-08-18	7.10	7.16	7.04	7.05	5.59	qfq	5,195,107	36,896,353	-0.84%
2023-08-17	6.95	7.12	6.95	7.11	5.64	qfq	6,651,676	46,927,613	0.99%
2023-08-16	7.16	7.16	7.04	7.04	5.59	qfq	6,937,039	49,136,178	-1.40%
2023-08-15	7.18	7.25	7.09	7.14	5.67	qfq	7,064,356	50,655,030	-0.83%
2023-08-14	7.14	7.22	7.06	7.20	5.71	qfq	8,602,972	61,418,545	0.84%
2023-08-11	7.21	7.24	7.12	7.14	5.67	qfq	6,630,627	47,506,347	-0.97%
2023-08-10	7.17	7.24	7.16	7.21	5.72	qfq	5,770,841	41,615,067	0.42%
2023-08-09	7.27	7.29	7.17	7.18	5.70	qfq	10,349,947	74,630,841	-1.64%
2023-08-08	7.27	7.37	7.23	7.30	5.79	qfq	9,199,355	67,185,813	0.41%
2023-08-07	7.36	7.42	7.23	7.27	5.77	qfq	11,714,887	85,650,172	-1.36%
2023-08-04	7.36	7.40	7.28	7.37	5.85	qfq	12,888,106	94,662,361	0.27%
2023-08-03	7.34	7.40	7.31	7.35	5.83	qfq	10,710,520	78,675,742	0.14%
2023-08-02	7.52	7.53	7.33	7.34	5.82	qfq	16,272,360	120,050,588	-2.13%
2023-08-01	7.38	7.50	7.33	7.50	5.95	qfq	14,623,033	108,547,884	0.94%
2023-07-31	7.30	7.46	7.30	7.43	5.90	qfq	17,883,966	132,072,731	1.23%
2023-07-28	7.48	7.48	7.16	7.34	5.82	qfq	31,979,768	232,646,472	-2.39%
2023-07-27	7.71	7.78	7.46	7.52	5.97	qfq	31,366,331	238,362,250	-2.97%
2023-07-26	7.82	7.99	7.71	7.75	6.15	qfq	33,091,927	259,832,404	-1.02%
2023-07-25	7.79	7.87	7.70	7.83	6.21	qfq	29,018,246	226,032,375	0.64%
2023-07-24	7.70	7.87	7.51	7.78	6.17	qfq	28,030,079	216,384,844	1.04%
2023-07-21	7.71	7.79	7.58	7.70	6.11	qfq	28,334,103	217,208,027	-0.13%
2023-07-20	7.88	7.92	7.70	7.71	6.12	qfq	33,543,262	260,939,429	-2.41%
2023-07-19	7.97	8.05	7.83	7.90	6.27	qfq	41,519,378	328,948,013	-0.88%
2023-07-18	8.11	8.15	7.88	7.97	6.32	qfq	75,188,042	600,229,105	-3.39%
2023-07-17	7.45	8.25	7.44	8.25	6.55	qfq	103,776,433	840,685,324	10.00%