SECURITY DETAIL · RAW DATA

电投水电600292.SH

ASSECNYSTOCK

最近收盘价12.492026-07-17

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）23,284,355

成交额（元）295,409,782

日线记录718

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 718 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
2026-05-23	2026-05-29	cash_dividend	0.061	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-17	2024-06-21	cash_dividend	0.028	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	12.79	13.14	12.36	12.49	12.49	qfq	23,284,355	295,409,782	-2.65%
2026-07-16	12.61	13.16	12.46	12.83	12.83	qfq	22,008,203	281,962,496	2.64%
2026-07-15	12.38	12.97	12.22	12.50	12.50	qfq	21,642,309	271,905,535	1.30%
2026-07-14	12.42	12.66	11.97	12.34	12.34	qfq	25,751,496	316,446,027	6.75%
2026-07-13	12.05	12.18	11.55	11.56	11.56	qfq	11,690,803	137,094,748	-4.54%
2026-07-10	12.02	12.32	11.76	12.11	12.11	qfq	10,859,203	131,003,298	0.67%
2026-07-09	12.00	12.10	11.70	12.03	12.03	qfq	12,580,989	149,104,036	-0.17%
2026-07-08	12.05	12.21	11.90	12.05	12.05	qfq	9,830,408	118,319,953	0.17%
2026-07-07	12.85	12.85	12.02	12.03	12.03	qfq	12,901,500	157,995,745	-5.28%
2026-07-06	12.61	13.14	12.44	12.70	12.70	qfq	17,625,342	224,801,483	1.76%
2026-07-03	12.61	12.94	12.35	12.48	12.48	qfq	14,540,761	183,260,602	-0.24%
2026-07-02	12.50	12.85	12.38	12.51	12.51	qfq	14,554,281	183,586,929	0.16%
2026-07-01	12.25	12.78	11.85	12.49	12.49	qfq	20,980,354	258,829,485	3.74%
2026-06-30	12.16	12.18	11.82	12.04	12.04	qfq	14,641,892	175,653,912	-1.23%
2026-06-29	12.89	12.90	12.06	12.19	12.19	qfq	23,769,580	294,103,388	-5.36%
2026-06-26	13.63	13.66	12.87	12.88	12.88	qfq	17,388,331	228,176,100	-5.08%
2026-06-25	13.96	14.08	13.55	13.57	13.57	qfq	14,374,852	197,565,014	-2.79%
2026-06-24	14.35	14.83	13.90	13.96	13.96	qfq	17,326,843	247,484,618	-2.17%
2026-06-23	14.75	15.10	14.26	14.27	14.27	qfq	17,029,632	248,529,256	-3.58%
2026-06-22	14.23	14.84	13.83	14.80	14.80	qfq	25,566,633	368,699,755	3.93%
2026-06-18	13.85	14.55	13.75	14.24	14.24	qfq	19,267,978	275,105,261	2.15%
2026-06-17	14.35	14.39	13.80	13.94	13.94	qfq	15,862,303	222,272,819	-1.97%
2026-06-16	14.59	14.77	14.15	14.22	14.22	qfq	22,542,920	323,709,868	-3.00%
2026-06-15	14.71	14.86	14.30	14.66	14.66	qfq	39,326,662	573,065,137	1.03%
2026-06-12	13.21	14.51	13.03	14.51	14.51	qfq	32,161,030	452,111,645	10.01%
2026-06-11	13.14	13.53	13.02	13.19	13.19	qfq	12,728,908	168,223,526	1.31%
2026-06-10	12.97	13.11	12.69	13.02	13.02	qfq	12,129,590	156,212,333	-0.08%
2026-06-09	13.14	13.22	13.00	13.03	13.03	qfq	9,969,800	130,326,354	-0.84%
2026-06-08	13.52	13.72	13.00	13.14	13.14	qfq	17,427,651	231,341,514	-3.95%
2026-06-05	13.88	14.01	13.61	13.68	13.68	qfq	13,758,780	189,858,223	-2.15%
2026-06-04	13.79	14.32	13.72	13.98	13.98	qfq	18,730,694	263,541,038	1.45%
2026-06-03	14.11	14.15	13.67	13.78	13.78	qfq	16,398,450	226,322,860	-1.99%
2026-06-02	14.02	14.30	13.68	14.06	14.06	qfq	17,799,222	248,915,018	0.29%
2026-06-01	14.60	14.75	14.00	14.02	14.02	qfq	21,304,168	302,576,595	-3.38%
2026-05-29	14.71	14.83	14.44	14.51	14.51	qfq	16,979,970	248,288,390	-1.29%
2026-05-28	14.60	14.89	14.51	14.70	14.64	qfq	13,189,316	193,380,070	0.34%
2026-05-27	14.68	14.99	14.50	14.65	14.59	qfq	15,847,000	232,939,204	-0.41%
2026-05-26	14.90	15.00	14.62	14.71	14.65	qfq	18,888,815	278,543,614	-1.21%
2026-05-25	14.49	15.45	14.43	14.89	14.83	qfq	30,785,288	462,516,545	4.34%
2026-05-22	14.37	14.37	14.02	14.27	14.21	qfq	10,819,695	153,740,550	1.21%
2026-05-21	14.57	14.79	14.10	14.10	14.04	qfq	15,965,390	230,422,731	-2.83%
2026-05-20	14.92	15.15	14.45	14.51	14.45	qfq	17,598,520	257,751,875	-3.40%
2026-05-19	14.74	15.61	14.50	15.02	14.96	qfq	21,478,442	321,135,059	2.11%
2026-05-18	14.91	14.98	14.53	14.71	14.65	qfq	16,948,714	249,364,155	-1.80%
2026-05-15	15.29	15.43	14.96	14.98	14.92	qfq	18,237,420	275,786,856	-2.35%
2026-05-14	15.81	15.91	15.32	15.34	15.28	qfq	17,799,842	276,860,564	-2.97%
2026-05-13	16.05	16.12	15.73	15.81	15.74	qfq	19,117,870	303,734,142	-1.56%
2026-05-12	15.90	16.44	15.82	16.06	15.99	qfq	21,012,816	339,203,972	0.82%
2026-05-11	16.20	16.25	15.77	15.93	15.86	qfq	19,536,377	311,122,725	-1.12%
2026-05-08	16.00	16.66	15.92	16.11	16.04	qfq	25,371,248	412,073,581	0.19%
2026-05-07	15.15	16.39	14.97	16.08	16.01	qfq	36,647,275	579,602,967	6.42%
2026-05-06	15.49	15.54	15.02	15.11	15.05	qfq	22,505,967	341,751,304	-1.37%
2026-04-30	15.69	15.80	15.32	15.32	15.26	qfq	17,524,292	271,510,575	-1.35%
2026-04-29	15.94	15.94	15.38	15.53	15.47	qfq	21,508,087	335,382,445	-2.20%
2026-04-28	16.05	16.14	15.73	15.88	15.81	qfq	11,479,596	182,231,947	-0.63%
2026-04-27	15.93	16.15	15.60	15.98	15.91	qfq	14,955,419	238,799,742	0.31%
2026-04-24	15.92	16.09	15.61	15.93	15.86	qfq	19,216,209	305,609,135	0.76%
2026-04-23	15.76	15.91	15.54	15.81	15.74	qfq	14,566,045	229,805,966	0.64%
2026-04-22	15.53	15.85	15.50	15.71	15.64	qfq	13,355,564	209,704,499	0.51%
2026-04-21	15.55	15.87	15.41	15.63	15.57	qfq	15,597,850	243,759,562	0.45%
2026-04-20	15.09	16.30	15.09	15.56	15.50	qfq	26,872,042	422,264,458	3.18%
2026-04-17	15.50	15.50	15.06	15.08	15.02	qfq	24,835,978	377,280,180	-4.01%
2026-04-16	15.42	15.75	15.32	15.71	15.64	qfq	18,255,512	284,224,987	2.01%
2026-04-15	15.25	15.63	15.25	15.40	15.34	qfq	19,078,660	294,590,251	0.98%
2026-04-14	15.00	15.45	14.95	15.25	15.19	qfq	20,353,780	310,211,294	2.14%
2026-04-13	14.51	15.28	14.36	14.93	14.87	qfq	23,716,938	352,230,136	2.61%
2026-04-10	14.75	14.75	14.26	14.55	14.49	qfq	15,961,113	230,890,906	-0.34%
2026-04-09	14.25	14.96	14.06	14.60	14.54	qfq	21,020,495	307,705,246	1.96%
2026-04-08	13.88	14.52	13.85	14.32	14.26	qfq	17,540,745	250,435,218	4.45%
2026-04-07	13.82	13.89	13.50	13.71	13.65	qfq	11,786,231	160,869,370	0.22%
2026-04-03	14.27	14.27	13.64	13.68	13.62	qfq	16,647,227	231,175,537	-4.34%
2026-04-02	14.22	14.61	13.69	14.30	14.24	qfq	31,165,242	441,577,304	0.21%
2026-04-01	13.55	14.50	13.55	14.27	14.21	qfq	18,317,769	255,083,301	6.25%
2026-03-31	13.34	13.71	13.34	13.43	13.37	qfq	9,042,419	122,378,997	-0.44%
2026-03-30	13.66	13.74	13.28	13.49	13.43	qfq	10,996,589	148,152,716	-2.74%
2026-03-27	13.56	13.96	13.54	13.87	13.81	qfq	9,420,840	130,497,093	0.87%
2026-03-26	14.10	14.10	13.68	13.75	13.69	qfq	9,774,610	135,305,605	-2.34%
2026-03-25	13.97	14.23	13.85	14.08	14.02	qfq	14,934,201	209,816,399	1.08%
2026-03-24	13.94	13.99	13.42	13.93	13.87	qfq	16,502,450	225,380,132	3.11%
2026-03-23	13.96	14.09	13.43	13.51	13.45	qfq	18,399,663	253,030,830	-4.86%
2026-03-20	14.41	14.50	14.16	14.20	14.14	qfq	11,793,230	168,753,093	-0.63%
2026-03-19	14.35	14.51	14.22	14.29	14.23	qfq	10,567,300	151,468,740	-1.18%
2026-03-18	14.64	14.76	14.32	14.46	14.40	qfq	10,639,649	154,338,201	-0.62%
2026-03-17	14.88	15.00	14.52	14.55	14.49	qfq	11,939,810	176,591,883	-1.49%
2026-03-16	14.66	14.85	14.56	14.77	14.71	qfq	13,778,885	203,021,106	0.75%
2026-03-13	15.01	15.22	14.59	14.66	14.60	qfq	15,314,615	227,976,945	-3.36%
2026-03-12	15.25	15.35	14.79	15.17	15.11	qfq	18,705,834	281,456,189	-0.78%
2026-03-11	15.67	15.71	15.26	15.29	15.23	qfq	23,390,560	361,679,946	-2.36%
2026-03-10	15.66	15.85	15.53	15.66	15.60	qfq	17,444,140	273,446,618	0.06%
2026-03-09	15.67	15.75	15.22	15.65	15.59	qfq	23,109,350	357,783,159	-0.19%
2026-03-06	15.53	15.91	15.06	15.68	15.61	qfq	27,483,026	428,182,722	0.32%
2026-03-05	15.29	15.82	15.01	15.63	15.57	qfq	30,285,807	468,656,341	4.20%
2026-03-04	14.82	15.15	14.74	15.00	14.94	qfq	16,128,980	241,637,225	0.60%
2026-03-03	15.22	15.35	14.86	14.91	14.85	qfq	20,632,248	311,783,556	-2.04%
2026-03-02	14.96	15.45	14.82	15.22	15.16	qfq	20,965,380	320,517,891	0.07%
2026-02-27	15.43	15.55	14.86	15.21	15.15	qfq	24,606,946	372,616,410	-1.55%
2026-02-26	15.95	16.09	15.35	15.45	15.39	qfq	33,753,385	526,305,259	-3.50%
2026-02-25	15.99	16.13	15.78	16.01	15.94	qfq	25,890,679	413,501,651	0.69%
2026-02-24	16.16	16.29	15.62	15.90	15.83	qfq	32,402,892	516,345,600	-0.50%
2026-02-13	15.61	16.22	15.43	15.98	15.91	qfq	45,073,818	719,482,405	1.91%
2026-02-12	15.39	16.64	15.20	15.68	15.61	qfq	80,406,709	1,281,124,785	1.23%
2026-02-11	14.06	15.49	14.00	15.49	15.43	qfq	62,376,280	944,191,087	10.01%
2026-02-10	13.84	14.08	13.74	14.08	14.02	qfq	15,750,461	219,140,752	1.66%
2026-02-09	13.60	13.88	13.60	13.85	13.79	qfq	15,213,990	210,085,821	1.84%
2026-02-06	13.45	13.80	13.41	13.60	13.54	qfq	15,493,028	211,671,531	0.82%
2026-02-05	13.60	13.61	13.41	13.49	13.43	qfq	9,582,498	129,405,082	-0.81%
2026-02-04	13.51	13.65	13.40	13.60	13.54	qfq	11,104,210	150,430,222	0.59%
2026-02-03	13.41	13.55	13.30	13.52	13.46	qfq	12,453,100	167,592,300	1.58%
2026-02-02	13.35	13.69	13.27	13.31	13.25	qfq	16,138,981	217,963,162	-0.37%
2026-01-30	13.72	13.72	13.16	13.36	13.30	qfq	21,788,327	291,630,507	-3.26%
2026-01-29	13.75	13.95	13.44	13.81	13.75	qfq	31,764,093	436,999,803	2.30%
2026-01-28	13.48	13.86	13.46	13.50	13.44	qfq	12,534,300	170,362,646	-0.15%
2026-01-27	13.56	13.62	13.28	13.52	13.46	qfq	13,960,148	187,444,212	-0.81%
2026-01-26	13.73	13.84	13.42	13.63	13.57	qfq	14,546,670	197,684,506	-0.80%
2026-01-23	13.55	13.78	13.45	13.74	13.68	qfq	15,611,700	212,641,029	1.40%
2026-01-22	13.44	13.60	13.38	13.55	13.49	qfq	11,347,680	153,173,371	1.27%
2026-01-21	13.60	13.68	13.36	13.38	13.32	qfq	12,401,500	166,410,088	-1.62%
2026-01-20	13.78	13.85	13.49	13.60	13.54	qfq	14,824,107	201,822,768	-1.16%
2026-01-19	13.32	14.02	13.30	13.76	13.70	qfq	26,311,637	361,627,492	3.38%
2026-01-16	13.35	13.44	13.24	13.31	13.25	qfq	10,387,396	138,434,976	0.30%
2026-01-15	13.41	13.43	13.21	13.27	13.21	qfq	12,708,228	169,049,467	-1.63%
2026-01-14	13.45	13.67	13.24	13.49	13.43	qfq	21,825,104	294,073,052	0.22%
2026-01-13	13.83	13.83	13.34	13.46	13.40	qfq	27,318,536	369,165,282	-2.68%
2026-01-12	14.09	14.10	13.53	13.83	13.77	qfq	31,245,682	428,604,917	-1.21%
2026-01-09	13.30	14.01	13.29	14.00	13.94	qfq	36,891,850	507,658,876	5.82%
2026-01-08	13.20	13.43	13.09	13.23	13.18	qfq	23,130,652	306,726,231	1.30%
2026-01-07	13.15	13.18	13.01	13.06	13.01	qfq	12,225,049	159,900,048	-0.99%
2026-01-06	13.00	13.25	12.94	13.19	13.14	qfq	15,162,198	199,173,393	1.15%
2026-01-05	13.20	13.23	12.93	13.04	12.99	qfq	14,579,304	189,699,324	-0.08%
2025-12-31	13.36	13.45	13.01	13.05	13.00	qfq	17,066,273	223,506,054	-2.03%
2025-12-30	13.15	13.57	12.77	13.32	13.26	qfq	31,413,842	415,040,274	3.34%
2025-12-29	12.85	13.30	12.67	12.89	12.84	qfq	24,481,569	316,959,194	1.34%
2025-12-26	12.59	12.77	12.59	12.72	12.67	qfq	9,887,500	125,602,321	0.95%
2025-12-25	12.58	12.65	12.48	12.60	12.55	qfq	7,354,510	92,471,677	0.40%
2025-12-24	12.52	12.59	12.43	12.55	12.50	qfq	6,772,569	84,818,203	1.05%
2025-12-23	12.55	12.55	12.39	12.42	12.37	qfq	7,044,941	87,631,620	-1.19%
2025-12-22	12.53	12.72	12.52	12.57	12.52	qfq	7,000,780	88,106,643	0.40%
2025-12-19	12.26	12.58	12.25	12.52	12.47	qfq	9,421,704	117,348,798	1.79%
2025-12-18	12.56	12.56	12.27	12.30	12.25	qfq	11,047,650	136,911,864	-1.44%
2025-12-17	12.56	12.62	12.41	12.48	12.43	qfq	8,981,594	112,230,484	-0.95%
2025-12-16	12.80	12.81	12.55	12.60	12.55	qfq	10,378,001	131,061,129	-1.56%
2025-12-15	12.86	12.90	12.71	12.80	12.75	qfq	9,738,251	124,701,299	-1.16%
2025-12-12	12.70	13.08	12.66	12.95	12.90	qfq	20,180,515	260,382,108	1.33%
2025-12-11	13.21	13.21	12.70	12.78	12.73	qfq	19,794,378	255,210,790	-3.26%
2025-12-10	12.85	13.23	12.80	13.21	13.16	qfq	26,462,600	347,305,548	2.80%
2025-12-09	12.76	13.02	12.75	12.85	12.80	qfq	11,792,838	151,690,758	0.39%
2025-12-08	12.70	12.88	12.70	12.80	12.75	qfq	11,399,500	145,961,376	0.95%
2025-12-05	12.61	12.80	12.61	12.68	12.63	qfq	10,614,820	134,837,189	-0.08%
2025-12-04	12.79	12.85	12.62	12.69	12.64	qfq	9,293,379	118,147,520	-1.32%
2025-12-03	12.93	12.93	12.67	12.86	12.81	qfq	11,639,375	149,202,459	-0.08%
2025-12-02	12.81	12.90	12.64	12.87	12.82	qfq	13,438,406	171,821,809	0.55%
2025-12-01	12.76	12.96	12.72	12.80	12.75	qfq	16,145,371	206,886,437	0.55%
2025-11-28	12.62	12.76	12.56	12.73	12.68	qfq	9,579,646	121,508,054	0.71%
2025-11-27	12.59	12.78	12.59	12.64	12.59	qfq	8,886,800	112,807,099	0.00%
2025-11-26	12.78	12.78	12.59	12.64	12.59	qfq	11,429,330	144,884,651	-1.10%
2025-11-25	12.60	12.88	12.60	12.78	12.73	qfq	16,257,130	207,585,579	0.95%
2025-11-24	12.75	12.80	12.33	12.66	12.61	qfq	20,056,334	251,371,129	0.56%
2025-11-21	12.91	12.99	12.57	12.59	12.54	qfq	21,122,030	269,534,491	-3.38%
2025-11-20	13.20	13.33	12.97	13.03	12.98	qfq	16,225,481	212,945,773	-1.06%
2025-11-19	13.34	13.46	13.10	13.17	13.12	qfq	15,027,476	198,793,407	-1.72%
2025-11-18	13.64	13.71	13.25	13.40	13.34	qfq	22,784,446	305,813,704	-2.40%
2025-11-17	14.00	14.10	13.51	13.73	13.67	qfq	31,121,096	426,489,296	-1.93%
2025-11-14	14.20	14.32	13.99	14.00	13.94	qfq	29,295,805	414,086,913	-1.55%
2025-11-13	14.51	14.70	14.12	14.22	14.16	qfq	40,009,869	573,411,373	-2.60%
2025-11-12	14.89	14.95	14.32	14.60	14.54	qfq	58,897,433	857,470,714	-2.34%
2025-11-11	16.60	17.00	14.94	14.95	14.89	qfq	111,671,876	1,768,080,938	-9.94%
2025-11-10	17.72	18.55	16.45	16.60	16.53	qfq	119,616,770	2,106,081,666	-1.54%
2025-11-07	15.19	16.86	15.18	16.86	16.79	qfq	55,050,224	888,166,763	9.98%
2025-11-06	14.79	15.73	14.61	15.33	15.27	qfq	60,193,733	916,848,984	3.79%
2025-11-05	13.77	15.16	13.47	14.77	14.71	qfq	62,252,212	908,560,671	7.18%
2025-11-04	13.95	14.17	13.70	13.78	13.72	qfq	26,304,986	364,314,859	-1.22%
2025-11-03	13.39	14.22	13.35	13.95	13.89	qfq	36,436,180	500,803,371	4.42%
2025-10-31	13.73	13.99	13.13	13.36	13.30	qfq	50,347,683	675,890,538	-4.50%
2025-10-30	13.13	13.99	13.09	13.99	13.93	qfq	62,488,287	862,587,798	9.98%
2025-10-29	12.82	12.84	12.65	12.72	12.67	qfq	10,725,900	136,346,968	-0.86%
2025-10-28	12.45	13.27	12.32	12.83	12.78	qfq	30,194,223	388,924,879	3.05%
2025-10-27	12.27	12.46	12.22	12.45	12.40	qfq	9,066,217	111,978,206	1.63%
2025-10-24	12.17	12.30	12.12	12.25	12.20	qfq	5,863,359	71,598,668	0.66%
2025-10-23	12.11	12.22	12.00	12.17	12.12	qfq	6,156,841	74,503,147	0.58%
2025-10-22	12.10	12.17	12.05	12.10	12.05	qfq	4,717,143	57,122,638	0.00%
2025-10-21	12.07	12.12	11.99	12.10	12.05	qfq	6,961,300	84,002,794	0.33%
2025-10-20	12.29	12.29	12.01	12.06	12.01	qfq	6,874,843	83,055,349	0.08%
2025-10-17	12.20	12.30	12.00	12.05	12.00	qfq	11,690,455	141,763,131	-1.55%
2025-10-16	12.51	12.54	12.22	12.24	12.19	qfq	9,081,732	112,066,040	-2.16%
2025-10-15	12.66	12.66	12.47	12.51	12.46	qfq	9,477,550	118,840,479	-1.42%
2025-10-14	12.62	12.89	12.50	12.69	12.64	qfq	10,226,408	129,630,229	0.48%
2025-10-13	12.40	12.71	12.34	12.63	12.58	qfq	11,610,788	145,900,558	-1.64%
2025-10-10	12.47	13.30	12.38	12.84	12.79	qfq	21,725,263	280,288,419	3.05%
2025-10-09	12.34	12.52	12.27	12.46	12.41	qfq	12,224,582	151,493,973	1.71%
2025-09-30	12.35	12.38	12.22	12.25	12.20	qfq	6,089,464	74,618,811	-0.49%
2025-09-29	12.23	12.32	12.06	12.31	12.26	qfq	8,199,130	100,116,078	0.65%
2025-09-26	12.19	12.34	12.16	12.23	12.18	qfq	6,609,873	81,083,609	0.16%
2025-09-25	12.40	12.40	12.20	12.21	12.16	qfq	8,305,700	101,929,874	-1.61%
2025-09-24	12.21	12.45	12.11	12.41	12.36	qfq	9,783,227	120,588,607	1.39%
2025-09-23	12.41	12.41	12.04	12.24	12.19	qfq	13,811,090	168,212,542	-1.37%
2025-09-22	12.53	12.61	12.36	12.41	12.36	qfq	12,018,282	149,600,992	-0.88%
2025-09-19	12.77	12.77	12.44	12.52	12.47	qfq	17,878,685	225,050,525	-1.88%
2025-09-18	13.50	13.50	12.66	12.76	12.71	qfq	38,700,091	500,174,360	-5.69%
2025-09-17	14.36	14.45	13.49	13.53	13.47	qfq	32,391,441	446,379,594	-4.72%
2025-09-16	14.20	14.32	14.09	14.20	14.14	qfq	16,702,244	237,168,768	-0.70%
2025-09-15	14.16	14.39	14.03	14.30	14.24	qfq	24,508,670	349,783,200	1.63%
2025-09-12	14.09	14.38	13.92	14.07	14.01	qfq	28,717,935	405,201,989	0.00%
2025-09-11	14.00	14.18	13.66	14.07	14.01	qfq	44,169,537	615,957,210	4.22%
2025-09-10	12.91	13.72	12.88	13.50	13.44	qfq	45,182,565	608,342,796	6.13%
2025-09-09	12.91	12.93	12.65	12.72	12.67	qfq	8,469,463	107,998,094	-1.40%
2025-09-08	12.89	13.09	12.73	12.90	12.85	qfq	17,942,641	231,984,654	1.49%
2025-09-05	12.30	12.84	12.25	12.71	12.66	qfq	17,551,976	221,348,528	2.83%
2025-09-04	12.30	12.51	12.17	12.36	12.31	qfq	13,657,700	168,813,433	1.31%
2025-09-03	12.74	12.77	12.20	12.20	12.15	qfq	15,943,700	198,037,830	-4.46%
2025-09-02	12.83	13.00	12.66	12.77	12.72	qfq	17,021,650	217,957,975	-0.08%
2025-09-01	12.56	13.10	12.55	12.78	12.73	qfq	16,539,750	211,678,302	1.59%
2025-08-29	12.79	12.83	12.57	12.58	12.53	qfq	10,228,740	129,695,606	-1.33%
2025-08-28	12.64	12.82	12.47	12.75	12.70	qfq	14,558,285	184,508,334	0.47%
2025-08-27	12.83	13.10	12.69	12.69	12.64	qfq	19,931,021	256,881,345	-1.32%
2025-08-26	13.09	13.13	12.80	12.86	12.81	qfq	15,345,371	197,738,066	-0.08%
2025-08-25	12.60	13.24	12.49	12.87	12.82	qfq	31,907,827	411,233,299	2.80%
2025-08-22	12.49	12.60	12.32	12.52	12.47	qfq	11,594,361	143,706,588	0.72%
2025-08-21	12.55	12.59	12.40	12.43	12.38	qfq	13,321,443	166,523,542	-0.96%
2025-08-20	12.65	12.74	12.40	12.55	12.50	qfq	15,666,331	196,169,212	-0.71%
2025-08-19	12.91	12.91	12.61	12.64	12.59	qfq	26,859,491	340,829,793	-3.29%
2025-08-18	12.42	13.39	12.37	13.07	13.02	qfq	45,854,077	602,214,442	5.32%
2025-08-15	12.40	12.50	12.30	12.41	12.36	qfq	12,961,295	160,478,246	0.08%
2025-08-14	12.60	12.75	12.35	12.40	12.35	qfq	20,041,609	250,887,641	-1.98%
2025-08-13	12.39	12.69	12.26	12.65	12.60	qfq	31,032,585	388,308,216	1.85%
2025-08-12	12.05	12.50	11.97	12.42	12.37	qfq	30,704,352	377,402,004	3.07%
2025-08-11	12.06	12.11	12.00	12.05	12.00	qfq	7,190,380	86,557,852	-0.58%
2025-08-08	11.97	12.25	11.95	12.12	12.07	qfq	11,685,100	141,185,239	1.08%
2025-08-07	12.08	12.09	11.97	11.99	11.94	qfq	6,441,200	77,316,679	-0.75%
2025-08-06	12.08	12.09	11.94	12.08	12.03	qfq	7,924,193	95,244,739	0.25%
2025-08-05	11.97	12.05	11.94	12.05	12.00	qfq	5,614,301	67,380,327	0.33%
2025-08-04	11.94	12.01	11.90	12.01	11.96	qfq	5,151,300	61,628,984	-0.25%
2025-08-01	11.90	12.04	11.90	12.04	11.99	qfq	5,763,600	69,079,792	0.50%
2025-07-31	12.17	12.18	11.96	11.98	11.93	qfq	11,153,900	134,446,660	-1.56%
2025-07-30	12.29	12.32	12.13	12.17	12.12	qfq	11,155,248	136,274,295	-1.62%
2025-07-29	12.40	12.43	12.23	12.37	12.32	qfq	10,628,017	130,773,546	-0.24%
2025-07-28	12.24	12.45	12.17	12.40	12.35	qfq	16,717,320	206,455,507	1.31%
2025-07-25	12.24	12.57	12.18	12.24	12.19	qfq	21,102,519	260,391,117	0.33%
2025-07-24	12.13	12.22	12.03	12.20	12.15	qfq	9,089,030	110,326,039	0.74%
2025-07-23	12.32	12.35	12.10	12.11	12.06	qfq	10,507,501	128,144,730	-1.38%
2025-07-22	12.21	12.28	12.11	12.28	12.23	qfq	13,738,100	167,329,764	0.08%
2025-07-21	12.13	12.44	12.08	12.27	12.22	qfq	19,375,833	237,998,959	1.57%
2025-07-18	12.06	12.11	12.01	12.08	12.03	qfq	7,460,890	89,885,599	0.08%
2025-07-17	12.02	12.15	11.96	12.07	12.02	qfq	8,396,574	101,286,386	0.33%
2025-07-16	11.91	12.08	11.91	12.03	11.98	qfq	7,868,374	94,635,007	0.33%
2025-07-15	12.05	12.09	11.84	11.99	11.94	qfq	11,358,200	135,663,750	-0.66%
2025-07-14	12.07	12.11	12.03	12.07	12.02	qfq	6,789,600	81,912,740	-0.58%
2025-07-11	12.07	12.14	11.99	12.14	12.09	qfq	9,708,845	117,254,313	0.58%
2025-07-10	12.09	12.21	11.98	12.07	12.02	qfq	9,593,520	115,673,878	-0.17%
2025-07-09	12.22	12.27	12.06	12.09	12.04	qfq	11,729,200	142,723,135	-0.82%
2025-07-08	12.20	12.26	12.09	12.19	12.14	qfq	12,576,459	153,046,767	0.00%
2025-07-07	11.99	12.24	11.91	12.19	12.14	qfq	20,092,912	243,846,121	2.44%
2025-07-04	11.94	11.99	11.87	11.90	11.85	qfq	8,385,562	99,966,369	-0.34%
2025-07-03	12.03	12.03	11.88	11.94	11.89	qfq	9,961,169	118,817,265	-0.67%
2025-07-02	12.18	12.18	11.98	12.02	11.97	qfq	10,234,180	123,134,587	-1.07%
2025-07-01	12.06	12.25	12.00	12.15	12.10	qfq	13,084,000	158,920,961	0.75%
2025-06-30	12.05	12.08	11.90	12.06	12.01	qfq	11,046,470	132,557,801	0.08%
2025-06-27	12.03	12.12	11.99	12.05	12.00	qfq	8,344,800	100,502,474	0.58%
2025-06-26	12.16	12.21	11.96	11.98	11.93	qfq	12,474,654	150,540,940	-1.07%
2025-06-25	12.00	12.14	11.95	12.11	12.06	qfq	12,182,739	146,991,100	0.83%
2025-06-24	11.96	12.03	11.88	12.01	11.96	qfq	12,032,225	144,065,108	0.50%
2025-06-23	12.00	12.00	11.70	11.95	11.90	qfq	13,537,650	160,531,412	-2.13%
2025-06-20	12.15	12.24	12.06	12.21	12.16	qfq	7,387,430	89,966,391	0.49%
2025-06-19	12.34	12.35	12.13	12.15	12.10	qfq	10,278,110	125,438,359	-1.70%
2025-06-18	12.58	12.59	12.30	12.36	12.31	qfq	12,401,430	154,004,908	-1.51%
2025-06-17	12.48	12.65	12.39	12.55	12.50	qfq	18,496,802	232,061,540	2.03%
2025-06-16	12.36	12.38	12.23	12.30	12.25	qfq	11,589,050	142,558,167	-1.20%
2025-06-13	12.37	12.55	12.11	12.45	12.40	qfq	18,986,504	233,723,491	0.40%
2025-06-12	12.50	12.54	12.36	12.40	12.35	qfq	8,829,963	109,894,618	-0.24%
2025-06-11	12.50	12.51	12.35	12.43	12.38	qfq	10,778,980	133,857,685	-0.88%
2025-06-10	12.64	12.80	12.47	12.54	12.49	qfq	23,553,999	297,062,623	0.72%
2025-06-09	12.39	12.52	12.34	12.45	12.40	qfq	12,037,530	149,749,580	0.00%
2025-06-06	12.28	12.61	12.22	12.45	12.40	qfq	18,166,400	225,958,271	1.38%
2025-06-05	12.26	12.32	12.20	12.28	12.23	qfq	8,797,620	107,852,587	0.16%
2025-06-04	12.30	12.33	12.19	12.26	12.21	qfq	8,262,531	101,315,659	-0.33%
2025-06-03	12.10	12.35	12.03	12.30	12.25	qfq	10,999,200	134,139,259	0.65%
2025-05-30	12.53	12.59	12.21	12.22	12.17	qfq	12,508,800	154,051,352	-1.13%
2025-05-29	12.28	12.43	12.21	12.36	12.31	qfq	10,870,591	134,124,860	0.49%
2025-05-28	12.35	12.51	12.28	12.30	12.25	qfq	10,171,410	125,894,721	-0.73%
2025-05-27	12.50	12.56	12.32	12.39	12.34	qfq	11,087,450	137,222,816	-1.35%
2025-05-26	12.50	12.61	12.39	12.56	12.51	qfq	14,886,021	186,528,799	0.48%
2025-05-23	12.47	12.60	12.30	12.50	12.45	qfq	16,278,291	202,593,498	0.24%
2025-05-22	12.76	12.77	12.46	12.47	12.42	qfq	19,638,740	247,298,557	-2.73%
2025-05-21	13.11	13.12	12.82	12.82	12.77	qfq	20,397,301	263,219,144	-2.06%
2025-05-20	13.00	13.15	12.80	13.09	13.04	qfq	27,718,779	358,616,432	0.15%
2025-05-19	13.46	13.71	13.04	13.07	13.02	qfq	40,591,860	536,467,737	2.59%
2025-05-16	13.00	13.15	12.70	12.74	12.69	qfq	33,440,310	429,363,342	-3.12%
2025-05-15	12.90	13.78	12.78	13.15	13.10	qfq	58,061,330	771,871,312	2.98%
2025-05-14	12.68	13.13	12.51	12.77	12.72	qfq	41,478,882	528,469,426	-0.62%
2025-05-13	12.15	13.35	12.05	12.85	12.80	qfq	60,105,292	760,878,481	5.85%
2025-05-12	12.19	12.20	12.07	12.14	12.09	qfq	13,794,742	167,299,816	0.17%
2025-05-09	12.25	12.32	12.02	12.12	12.07	qfq	16,560,690	200,345,934	-1.46%
2025-05-08	12.29	12.35	12.16	12.30	12.25	qfq	14,956,315	183,904,242	0.08%
2025-05-07	12.55	12.65	12.20	12.29	12.24	qfq	23,616,800	292,228,467	-1.21%
2025-05-06	12.24	12.45	12.19	12.44	12.39	qfq	21,195,260	262,006,661	2.47%
2025-04-30	12.09	12.29	12.09	12.14	12.09	qfq	16,811,030	204,884,656	0.41%
2025-04-29	12.33	12.41	11.95	12.09	12.04	qfq	24,720,330	301,300,965	-1.95%
2025-04-28	12.71	12.82	12.31	12.33	12.28	qfq	27,952,881	348,093,470	-3.90%
2025-04-25	12.70	13.03	12.41	12.83	12.78	qfq	39,013,834	498,468,907	-0.16%
2025-04-24	12.44	13.25	12.27	12.85	12.80	qfq	55,074,713	705,877,680	4.56%
2025-04-23	12.68	12.68	12.24	12.29	12.24	qfq	39,745,661	490,866,083	-3.23%
2025-04-22	12.75	13.09	12.69	12.70	12.65	qfq	32,911,680	421,983,857	-1.63%
2025-04-21	13.11	13.31	12.71	12.91	12.86	qfq	40,334,824	519,140,957	-1.53%
2025-04-18	13.90	13.90	13.09	13.11	13.06	qfq	53,706,193	713,063,127	-7.15%
2025-04-17	14.08	14.70	14.08	14.12	14.06	qfq	55,880,292	799,182,659	0.43%
2025-04-16	14.78	14.87	14.02	14.06	14.00	qfq	49,542,508	708,063,092	-3.70%
2025-04-15	15.50	15.50	14.41	14.60	14.54	qfq	87,605,135	1,297,069,032	-0.95%
2025-04-14	13.66	14.74	13.53	14.74	14.68	qfq	77,334,414	1,100,849,311	10.00%
2025-04-11	14.01	14.17	13.36	13.40	13.34	qfq	58,983,927	804,657,044	-6.23%
2025-04-10	14.26	15.00	12.94	14.29	14.23	qfq	79,950,787	1,141,454,243	0.28%
2025-04-09	14.02	14.69	13.93	14.25	14.19	qfq	78,902,578	1,129,133,457	2.37%
2025-04-08	13.85	14.44	13.50	13.92	13.86	qfq	72,605,288	1,008,169,496	-3.13%
2025-04-07	13.50	14.70	13.00	14.37	14.31	qfq	152,547,357	2,151,003,345	5.74%
2025-04-03	12.70	13.59	12.50	13.59	13.53	qfq	66,512,790	890,158,307	10.04%
2025-04-02	12.09	12.76	11.76	12.35	12.30	qfq	43,425,333	530,184,892	3.96%
2025-04-01	11.76	11.90	11.68	11.88	11.83	qfq	13,437,844	158,486,045	1.54%
2025-03-31	11.63	11.86	11.53	11.70	11.65	qfq	14,043,200	163,574,619	-0.26%
2025-03-28	11.52	11.98	11.49	11.73	11.68	qfq	25,359,631	298,617,671	2.00%
2025-03-27	11.62	11.68	11.35	11.50	11.45	qfq	13,090,258	150,870,082	-1.03%
2025-03-26	11.07	11.88	11.05	11.62	11.57	qfq	25,615,327	294,701,147	4.59%
2025-03-25	11.22	11.24	11.09	11.11	11.06	qfq	8,525,660	95,137,140	-1.16%
2025-03-24	11.65	11.65	11.02	11.24	11.19	qfq	14,386,176	161,886,782	-2.43%
2025-03-21	11.66	11.74	11.50	11.52	11.47	qfq	11,249,711	130,347,537	-1.62%
2025-03-20	11.72	11.85	11.65	11.71	11.66	qfq	9,008,775	105,771,240	-0.59%
2025-03-19	11.82	12.12	11.66	11.78	11.73	qfq	14,932,033	176,894,558	-0.25%
2025-03-18	12.06	12.17	11.77	11.81	11.76	qfq	15,826,700	188,048,753	-2.40%
2025-03-17	12.11	12.39	11.98	12.10	12.05	qfq	19,253,837	234,520,516	1.42%
2025-03-14	11.82	11.97	11.76	11.93	11.88	qfq	10,085,391	119,768,829	0.17%
2025-03-13	12.15	12.25	11.78	11.91	11.86	qfq	14,212,306	170,009,068	-1.98%
2025-03-12	11.80	12.50	11.80	12.15	12.10	qfq	26,236,976	319,339,318	2.97%
2025-03-11	11.74	11.96	11.68	11.80	11.75	qfq	8,538,490	100,557,446	-0.51%
2025-03-10	11.82	11.92	11.73	11.86	11.81	qfq	7,486,784	88,509,607	0.34%
2025-03-07	11.94	12.02	11.71	11.82	11.77	qfq	11,723,460	139,127,723	-1.42%
2025-03-06	11.78	12.03	11.73	11.99	11.94	qfq	15,462,168	184,598,295	1.87%
2025-03-05	11.80	11.91	11.61	11.77	11.72	qfq	10,069,900	118,038,302	-0.51%
2025-03-04	11.70	11.96	11.56	11.83	11.78	qfq	11,720,300	138,335,344	0.94%
2025-03-03	11.58	11.87	11.45	11.72	11.67	qfq	13,191,000	154,343,900	1.56%
2025-02-28	11.93	11.93	11.51	11.54	11.49	qfq	15,007,501	175,120,786	-3.75%
2025-02-27	11.95	12.16	11.71	11.99	11.94	qfq	19,227,728	228,461,496	-0.08%
2025-02-26	12.14	12.21	11.89	12.00	11.95	qfq	17,134,158	206,114,805	-0.66%
2025-02-25	12.11	12.49	12.02	12.08	12.03	qfq	22,196,661	271,504,815	-1.15%
2025-02-24	12.35	12.35	12.12	12.22	12.17	qfq	17,577,560	214,687,054	-1.37%
2025-02-21	12.55	12.57	12.20	12.39	12.34	qfq	24,546,835	303,248,058	-1.51%
2025-02-20	12.53	12.78	12.45	12.58	12.53	qfq	16,437,252	206,880,106	-0.08%
2025-02-19	12.43	12.68	12.30	12.59	12.54	qfq	18,362,861	230,373,168	1.37%
2025-02-18	12.83	12.90	12.35	12.42	12.37	qfq	24,682,848	310,189,273	-3.12%
2025-02-17	12.45	12.94	12.26	12.82	12.77	qfq	33,954,033	431,300,712	3.55%
2025-02-14	12.42	12.50	12.23	12.38	12.33	qfq	17,872,550	220,458,645	-0.80%
2025-02-13	12.91	13.11	12.36	12.48	12.43	qfq	29,597,700	372,687,508	-3.26%
2025-02-12	12.67	12.94	12.58	12.90	12.85	qfq	28,000,940	357,432,405	2.46%
2025-02-11	13.00	13.00	12.37	12.59	12.54	qfq	25,091,230	316,309,743	-1.64%
2025-02-10	12.68	12.93	12.62	12.80	12.75	qfq	37,778,480	482,501,665	1.99%
2025-02-07	12.56	12.77	12.38	12.55	12.50	qfq	33,995,969	427,596,865	0.00%
2025-02-06	12.38	12.80	12.20	12.55	12.50	qfq	39,270,816	490,794,289	0.00%
2025-02-05	12.10	12.64	11.95	12.55	12.50	qfq	30,891,623	379,841,806	5.37%
2025-01-27	12.49	12.56	11.91	11.91	11.86	qfq	15,916,000	193,155,553	-4.57%
2025-01-24	12.31	12.63	12.28	12.48	12.43	qfq	21,394,536	266,642,562	0.81%
2025-01-23	12.31	12.78	12.31	12.38	12.33	qfq	27,066,700	340,810,487	1.39%
2025-01-22	12.48	12.69	12.20	12.21	12.16	qfq	19,388,182	240,070,194	-3.02%
2025-01-21	12.42	12.75	12.31	12.59	12.54	qfq	26,843,323	336,637,820	1.37%
2025-01-20	12.38	12.86	12.20	12.42	12.37	qfq	32,364,770	405,945,921	1.97%
2025-01-17	12.16	12.37	11.98	12.18	12.13	qfq	15,224,157	185,545,729	0.16%
2025-01-16	12.38	12.75	12.02	12.16	12.11	qfq	20,487,740	252,761,739	-0.73%
2025-01-15	12.65	12.70	12.19	12.25	12.20	qfq	28,855,199	356,964,920	-4.07%
2025-01-14	11.80	12.96	11.63	12.77	12.72	qfq	62,974,731	791,708,731	8.40%
2025-01-13	11.80	12.00	11.60	11.78	11.73	qfq	20,738,261	244,209,644	-3.20%
2025-01-10	12.50	12.79	12.16	12.17	12.12	qfq	24,232,530	301,457,611	-3.41%
2025-01-09	12.30	13.26	12.25	12.60	12.55	qfq	45,663,830	582,002,429	0.64%
2025-01-08	11.79	12.88	11.65	12.52	12.47	qfq	44,599,960	541,993,365	5.30%
2025-01-07	11.65	11.92	11.51	11.89	11.84	qfq	25,583,710	301,021,738	2.32%
2025-01-06	12.01	12.08	11.43	11.62	11.57	qfq	33,135,986	387,611,757	-4.75%
2025-01-03	13.00	13.12	12.00	12.20	12.15	qfq	38,322,085	476,848,857	-7.51%
2025-01-02	13.00	13.49	12.91	13.19	13.14	qfq	36,823,247	486,270,703	1.54%
2024-12-31	13.29	13.66	12.89	12.99	12.94	qfq	28,636,920	379,364,700	-1.14%
2024-12-30	13.40	13.53	13.12	13.14	13.09	qfq	20,652,773	273,761,981	-2.88%
2024-12-27	13.75	13.92	13.46	13.53	13.47	qfq	24,008,000	328,590,344	-1.60%
2024-12-26	13.56	14.10	13.47	13.75	13.69	qfq	28,557,514	393,522,540	-0.07%
2024-12-25	13.57	14.07	13.16	13.76	13.70	qfq	30,607,800	415,906,882	0.51%
2024-12-24	13.44	13.75	13.22	13.69	13.63	qfq	27,907,814	376,764,957	1.48%
2024-12-23	13.81	14.04	13.41	13.49	13.43	qfq	30,500,401	415,400,630	-3.02%
2024-12-20	14.01	14.39	13.85	13.91	13.85	qfq	36,984,958	521,205,221	-1.42%
2024-12-19	14.25	14.82	13.90	14.11	14.05	qfq	50,846,110	724,092,207	-4.73%
2024-12-18	14.45	15.40	14.45	14.81	14.75	qfq	86,880,935	1,310,009,085	5.79%
2024-12-17	14.51	14.60	13.65	14.00	13.94	qfq	53,210,185	745,376,279	-4.57%
2024-12-16	15.27	15.27	14.50	14.67	14.61	qfq	50,564,635	748,694,039	-3.87%
2024-12-13	15.93	16.02	15.15	15.26	15.20	qfq	59,395,273	923,317,121	-4.09%
2024-12-12	15.26	16.29	15.26	15.91	15.84	qfq	69,832,922	1,107,458,763	2.45%
2024-12-11	14.76	15.94	14.55	15.53	15.47	qfq	82,032,316	1,253,654,149	5.07%
2024-12-10	15.57	15.73	14.70	14.78	14.72	qfq	69,580,537	1,053,339,477	-2.95%
2024-12-09	14.55	15.76	14.51	15.23	15.17	qfq	77,783,875	1,191,783,412	2.70%
2024-12-06	15.33	15.69	14.46	14.83	14.77	qfq	106,198,134	1,583,471,709	-6.55%
2024-12-05	17.25	17.67	15.58	15.87	15.80	qfq	152,174,830	2,520,049,719	-7.19%
2024-12-04	19.80	19.80	16.20	17.10	17.03	qfq	207,201,055	3,901,274,124	-5.00%
2024-12-03	18.76	18.76	18.00	18.00	17.93	qfq	32,834,900	597,742,483	5.57%
2024-12-02	16.00	17.05	15.97	17.05	16.98	qfq	34,939,458	582,114,357	10.00%
2024-11-29	15.00	15.50	14.31	15.50	15.44	qfq	44,217,229	678,715,828	10.01%
2024-11-28	14.05	14.80	14.00	14.09	14.03	qfq	75,833,602	1,085,578,319	0.07%
2024-11-27	12.84	14.08	12.66	14.08	14.02	qfq	60,605,376	824,719,267	10.00%
2024-11-26	13.30	13.85	12.70	12.80	12.75	qfq	52,798,890	698,811,257	-4.05%
2024-11-25	14.00	14.16	12.90	13.34	13.28	qfq	62,235,222	832,342,823	-5.79%
2024-11-22	13.81	14.62	13.70	14.16	14.10	qfq	81,781,248	1,163,114,367	-0.21%
2024-11-21	15.29	15.62	13.93	14.19	14.13	qfq	107,870,597	1,571,006,622	-8.33%
2024-11-20	14.94	16.00	14.32	15.48	15.42	qfq	125,364,496	1,932,149,451	5.74%
2024-11-19	13.13	14.64	12.91	14.64	14.58	qfq	123,251,201	1,728,682,372	9.99%
2024-11-18	14.22	14.68	12.65	13.31	13.25	qfq	123,062,009	1,637,592,446	-5.27%
2024-11-15	15.29	16.08	13.97	14.05	13.99	qfq	161,972,681	2,481,784,253	-3.90%
2024-11-14	15.50	16.32	14.00	14.62	14.56	qfq	117,749,116	1,829,233,113	-2.01%
2024-11-13	14.73	16.10	14.73	14.92	14.86	qfq	145,208,538	2,177,707,770	-8.86%
2024-11-12	15.60	16.37	15.59	16.37	16.30	qfq	112,825,875	1,836,254,685	10.01%
2024-11-11	15.33	15.33	13.59	14.88	14.82	qfq	145,709,154	2,146,561,204	6.74%
2024-11-08	13.80	13.94	13.41	13.94	13.88	qfq	31,148,852	431,336,532	10.02%
2024-11-07	11.55	12.67	11.55	12.67	12.62	qfq	69,216,532	853,857,656	9.98%
2024-11-06	12.50	12.99	11.46	11.52	11.47	qfq	98,680,452	1,205,907,078	-9.51%
2024-11-05	11.34	13.47	11.34	12.73	12.68	qfq	126,215,158	1,529,922,572	1.03%
2024-11-04	12.60	12.60	12.60	12.60	12.55	qfq	16,750,100	211,051,260	-10.00%
2024-11-01	13.50	14.06	13.10	14.00	13.94	qfq	202,291,057	2,802,791,913	9.55%
2024-10-31	12.78	12.78	12.70	12.78	12.73	qfq	100,632,691	1,286,056,963	9.98%
2024-10-30	11.62	11.62	11.62	11.62	11.57	qfq	4,259,078	49,490,486	10.04%
2024-10-29	10.56	10.56	10.56	10.56	10.52	qfq	1,948,649	20,577,733	10.00%
2024-10-28	9.60	9.60	9.60	9.60	9.56	qfq	2,293,861	22,021,066	9.97%
2024-10-25	8.73	8.73	8.73	8.73	8.69	qfq	4,042,831	35,293,915	9.95%
2024-10-24	7.94	7.94	7.94	7.94	7.91	qfq	6,602,344	52,422,611	9.97%
2024-10-23	7.22	7.22	7.22	7.22	7.19	qfq	3,555,488	25,670,623	10.06%
2024-10-22	6.56	6.56	6.56	6.56	6.53	qfq	2,560,000	16,793,600	10.07%
2024-10-21	5.96	5.96	5.96	5.96	5.94	qfq	2,132,150	12,707,614	9.96%
2024-09-27	5.35	5.45	5.32	5.42	5.40	qfq	7,272,040	39,182,809	2.07%
2024-09-26	5.23	5.32	5.22	5.31	5.29	qfq	7,902,151	41,546,715	1.72%
2024-09-25	5.15	5.32	5.12	5.22	5.20	qfq	10,324,400	54,132,124	2.35%
2024-09-24	4.98	5.14	4.96	5.10	5.08	qfq	9,473,010	48,082,603	2.82%
2024-09-23	4.82	4.97	4.78	4.96	4.94	qfq	5,757,461	28,197,991	2.69%
2024-09-20	4.82	4.83	4.78	4.83	4.81	qfq	3,431,980	16,504,287	0.63%
2024-09-19	4.71	4.81	4.69	4.80	4.78	qfq	3,828,920	18,226,706	1.91%
2024-09-18	4.68	4.71	4.61	4.71	4.69	qfq	3,738,400	17,443,223	0.64%
2024-09-13	4.69	4.71	4.64	4.68	4.66	qfq	2,478,930	11,631,641	0.21%
2024-09-12	4.58	4.69	4.58	4.67	4.65	qfq	3,184,980	14,832,441	1.97%
2024-09-11	4.64	4.64	4.56	4.58	4.56	qfq	2,268,000	10,403,671	-1.29%
2024-09-10	4.66	4.68	4.57	4.64	4.62	qfq	2,159,840	9,962,727	0.00%
2024-09-09	4.61	4.66	4.56	4.64	4.62	qfq	2,684,266	12,420,031	0.65%
2024-09-06	4.67	4.67	4.61	4.61	4.59	qfq	2,671,400	12,384,430	-1.50%
2024-09-05	4.63	4.69	4.63	4.68	4.66	qfq	1,951,400	9,112,802	0.86%
2024-09-04	4.66	4.67	4.62	4.64	4.62	qfq	3,335,900	15,486,012	-1.07%
2024-09-03	4.73	4.74	4.67	4.69	4.67	qfq	3,152,350	14,822,574	-0.85%
2024-09-02	4.76	4.81	4.73	4.73	4.71	qfq	3,082,492	14,682,116	-1.05%
2024-08-30	4.78	4.83	4.71	4.78	4.76	qfq	6,392,757	30,528,314	0.00%
2024-08-29	4.71	4.80	4.67	4.78	4.76	qfq	2,785,922	13,212,982	1.49%
2024-08-28	4.70	4.76	4.67	4.71	4.69	qfq	2,286,431	10,799,293	0.21%
2024-08-27	4.75	4.78	4.67	4.70	4.68	qfq	2,174,600	10,225,762	-1.26%
2024-08-26	4.72	4.77	4.68	4.76	4.74	qfq	2,305,000	10,923,305	1.06%
2024-08-23	4.74	4.74	4.66	4.71	4.69	qfq	2,867,900	13,463,968	-0.63%
2024-08-22	4.82	4.84	4.71	4.74	4.72	qfq	3,748,918	17,830,274	-1.46%
2024-08-21	4.86	4.87	4.79	4.81	4.79	qfq	2,740,520	13,222,785	-1.03%
2024-08-20	4.96	4.97	4.84	4.86	4.84	qfq	3,408,489	16,653,529	-1.42%
2024-08-19	4.96	4.98	4.91	4.93	4.91	qfq	2,846,800	14,057,616	-0.60%
2024-08-16	4.98	5.01	4.93	4.96	4.94	qfq	4,973,000	24,670,036	-0.60%
2024-08-15	4.99	5.04	4.95	4.99	4.97	qfq	4,157,678	20,776,435	-0.80%
2024-08-14	5.02	5.09	5.01	5.03	5.01	qfq	3,714,800	18,734,140	-0.20%
2024-08-13	4.90	5.05	4.87	5.04	5.02	qfq	8,357,400	41,669,304	2.44%
2024-08-12	5.09	5.15	4.92	4.92	4.90	qfq	11,587,014	58,118,018	-0.40%
2024-08-09	4.94	4.99	4.90	4.94	4.92	qfq	3,439,258	17,020,612	0.41%
2024-08-08	4.94	4.94	4.87	4.92	4.90	qfq	2,542,600	12,478,762	0.00%
2024-08-07	4.90	4.94	4.88	4.92	4.90	qfq	2,249,830	11,056,200	0.41%
2024-08-06	4.87	4.92	4.87	4.90	4.88	qfq	2,870,100	14,035,859	1.03%
2024-08-05	4.95	4.99	4.84	4.85	4.83	qfq	4,664,750	22,927,206	-1.02%
2024-08-02	4.93	4.99	4.89	4.90	4.88	qfq	3,940,100	19,446,339	-1.21%
2024-08-01	4.99	5.02	4.94	4.96	4.94	qfq	4,329,000	21,498,960	-0.40%
2024-07-31	4.91	4.99	4.87	4.98	4.96	qfq	5,048,795	24,981,133	1.63%
2024-07-30	4.83	4.90	4.82	4.90	4.88	qfq	4,386,090	21,345,790	1.24%
2024-07-29	4.79	4.85	4.75	4.84	4.82	qfq	3,525,300	16,966,510	1.26%
2024-07-26	4.75	4.80	4.73	4.78	4.76	qfq	3,724,400	17,767,459	0.84%
2024-07-25	4.60	4.75	4.57	4.74	4.72	qfq	4,873,800	22,759,124	2.38%
2024-07-24	4.64	4.72	4.59	4.63	4.61	qfq	4,329,690	20,107,879	-0.64%
2024-07-23	4.70	4.78	4.65	4.66	4.64	qfq	4,930,753	23,290,996	-0.43%
2024-07-22	4.68	4.71	4.62	4.68	4.66	qfq	3,455,300	16,121,178	0.21%
2024-07-19	4.59	4.69	4.57	4.67	4.65	qfq	3,816,429	17,647,100	1.08%
2024-07-18	4.60	4.66	4.55	4.62	4.60	qfq	3,575,040	16,449,651	-0.22%
2024-07-17	4.72	4.74	4.62	4.63	4.61	qfq	7,714,761	35,934,221	-2.53%
2024-07-16	4.84	5.13	4.73	4.75	4.73	qfq	12,336,740	60,001,418	0.21%
2024-07-15	4.80	4.83	4.71	4.74	4.72	qfq	3,333,100	15,888,493	-1.86%
2024-07-12	4.80	4.93	4.79	4.83	4.81	qfq	5,546,561	26,917,175	0.63%
2024-07-11	4.70	4.81	4.67	4.80	4.78	qfq	5,702,525	27,157,179	3.67%
2024-07-10	4.65	4.69	4.59	4.63	4.61	qfq	3,399,675	15,785,337	-0.43%
2024-07-09	4.60	4.67	4.48	4.65	4.63	qfq	3,928,661	17,972,559	1.97%
2024-07-08	4.70	4.70	4.54	4.56	4.54	qfq	4,686,686	21,530,357	-2.98%
2024-07-05	4.67	4.72	4.61	4.70	4.68	qfq	3,791,501	17,732,880	0.43%
2024-07-04	4.79	4.83	4.65	4.68	4.66	qfq	4,379,168	20,643,159	-2.70%
2024-07-03	4.87	4.87	4.80	4.81	4.79	qfq	3,473,030	16,770,264	-1.03%
2024-07-02	4.82	4.87	4.79	4.86	4.84	qfq	4,089,879	19,813,513	1.04%
2024-07-01	4.72	4.81	4.69	4.81	4.79	qfq	5,042,198	23,990,353	2.56%
2024-06-28	4.73	4.80	4.68	4.69	4.67	qfq	5,712,439	27,119,305	-1.05%
2024-06-27	4.83	4.83	4.74	4.74	4.72	qfq	3,435,600	16,426,911	-1.66%
2024-06-26	4.75	4.83	4.69	4.82	4.80	qfq	4,069,600	19,370,334	1.69%
2024-06-25	4.71	4.78	4.70	4.74	4.72	qfq	3,426,769	16,240,700	0.64%
2024-06-24	4.88	4.88	4.71	4.71	4.69	qfq	5,083,121	24,318,728	-3.88%
2024-06-21	4.86	4.95	4.86	4.90	4.88	qfq	2,799,530	13,753,149	-0.20%
2024-06-20	5.01	5.02	4.87	4.91	4.86	qfq	4,359,423	21,520,338	-2.19%
2024-06-19	5.05	5.07	5.01	5.02	4.97	qfq	3,056,442	15,383,839	-0.79%
2024-06-18	5.04	5.06	5.00	5.06	5.01	qfq	4,191,188	21,107,304	0.40%
2024-06-17	5.06	5.11	5.01	5.04	4.99	qfq	4,845,500	24,485,700	0.00%
2024-06-14	4.99	5.07	4.96	5.04	4.99	qfq	5,251,100	26,385,309	0.80%
2024-06-13	5.04	5.06	4.99	5.00	4.95	qfq	4,078,990	20,451,814	-0.99%
2024-06-12	4.95	5.07	4.95	5.05	5.00	qfq	5,134,523	25,850,046	1.20%
2024-06-11	5.02	5.02	4.93	4.99	4.94	qfq	5,178,501	25,716,928	-0.60%
2024-06-07	4.91	5.03	4.88	5.02	4.97	qfq	8,123,151	40,479,089	3.08%
2024-06-06	5.05	5.09	4.85	4.87	4.82	qfq	10,302,663	50,830,805	-3.94%
2024-06-05	5.17	5.18	5.06	5.07	5.02	qfq	6,004,282	30,745,206	-0.98%
2024-06-04	5.15	5.15	5.01	5.12	5.07	qfq	6,587,550	33,460,782	0.20%
2024-06-03	5.22	5.26	5.03	5.11	5.06	qfq	10,247,267	52,465,925	-2.29%
2024-05-31	5.36	5.40	5.23	5.23	5.18	qfq	11,292,500	59,522,850	-2.61%
2024-05-30	5.49	5.70	5.37	5.37	5.32	qfq	16,234,300	89,659,898	-0.19%
2024-05-29	5.37	5.43	5.30	5.38	5.33	qfq	6,474,430	34,771,738	0.19%
2024-05-28	5.26	5.42	5.23	5.37	5.32	qfq	10,215,700	54,646,004	1.13%
2024-05-27	5.35	5.45	5.22	5.31	5.26	qfq	19,718,162	104,655,070	-0.75%
2024-05-24	5.65	5.69	5.35	5.35	5.30	qfq	26,196,164	144,981,872	2.10%
2024-05-23	5.40	5.40	5.21	5.24	5.19	qfq	9,192,860	48,546,654	-3.14%
2024-05-22	5.35	5.45	5.35	5.41	5.36	qfq	5,059,630	27,396,752	0.56%
2024-05-21	5.43	5.45	5.36	5.38	5.33	qfq	6,747,300	36,399,812	-1.28%
2024-05-20	5.50	5.51	5.43	5.45	5.40	qfq	7,069,200	38,664,628	-0.91%
2024-05-17	5.46	5.50	5.41	5.50	5.45	qfq	6,149,300	33,544,911	1.29%
2024-05-16	5.42	5.49	5.41	5.43	5.38	qfq	5,056,660	27,613,777	0.00%
2024-05-15	5.51	5.51	5.42	5.43	5.38	qfq	7,217,700	39,500,883	-1.27%
2024-05-14	5.46	5.52	5.45	5.50	5.45	qfq	11,928,160	65,415,907	-0.18%
2024-05-13	5.55	5.63	5.46	5.51	5.46	qfq	20,985,596	115,852,569	-0.90%
2024-05-10	5.44	5.91	5.41	5.56	5.51	qfq	28,560,657	161,493,108	2.39%
2024-05-09	5.38	5.49	5.38	5.43	5.38	qfq	5,832,048	31,674,637	1.50%
2024-05-08	5.39	5.43	5.34	5.35	5.30	qfq	5,875,836	31,643,567	-0.93%
2024-05-07	5.43	5.43	5.35	5.40	5.35	qfq	4,986,600	26,844,288	-0.37%
2024-05-06	5.34	5.42	5.34	5.42	5.37	qfq	7,978,330	42,972,038	2.26%
2024-04-30	5.37	5.37	5.24	5.30	5.25	qfq	7,222,793	38,219,225	-1.12%
2024-04-29	5.20	5.36	5.18	5.36	5.31	qfq	6,401,387	33,919,106	2.88%
2024-04-26	5.10	5.24	5.07	5.21	5.16	qfq	6,227,650	32,154,457	1.76%
2024-04-25	5.02	5.22	5.01	5.12	5.07	qfq	7,128,713	36,626,581	2.20%
2024-04-24	5.01	5.02	4.95	5.01	4.96	qfq	3,864,083	19,279,626	0.80%
2024-04-23	4.96	5.05	4.93	4.97	4.92	qfq	4,869,760	24,223,138	-0.40%
2024-04-22	5.12	5.12	4.94	4.99	4.94	qfq	6,257,797	31,278,684	-1.77%
2024-04-19	5.00	5.20	4.97	5.08	5.03	qfq	6,577,913	33,492,903	1.20%
2024-04-18	5.09	5.15	5.00	5.02	4.97	qfq	7,573,500	38,460,151	-1.38%
2024-04-17	4.75	5.09	4.75	5.09	5.04	qfq	10,810,004	53,966,415	8.30%
2024-04-16	5.02	5.03	4.69	4.70	4.65	qfq	13,110,480	63,269,497	-7.48%
2024-04-15	5.34	5.36	4.98	5.08	5.03	qfq	13,479,290	68,912,565	-4.69%
2024-04-12	5.43	5.44	5.32	5.33	5.28	qfq	5,710,050	30,651,339	-1.84%
2024-04-11	5.30	5.49	5.27	5.43	5.38	qfq	7,108,366	38,610,650	1.31%
2024-04-10	5.44	5.46	5.31	5.36	5.31	qfq	5,748,200	30,891,620	-1.47%
2024-04-09	5.39	5.46	5.38	5.44	5.39	qfq	5,471,890	29,681,113	0.93%
2024-04-08	5.51	5.51	5.38	5.39	5.34	qfq	8,456,710	45,983,543	-2.36%
2024-04-03	5.45	5.53	5.39	5.52	5.47	qfq	8,306,113	45,349,940	1.28%
2024-04-02	5.40	5.48	5.34	5.45	5.40	qfq	10,445,588	56,790,737	0.74%
2024-04-01	5.39	5.41	5.29	5.41	5.36	qfq	11,671,430	62,595,109	0.00%
2024-03-29	5.20	5.45	5.20	5.41	5.36	qfq	9,913,590	53,166,659	3.24%
2024-03-28	5.19	5.30	5.18	5.24	5.19	qfq	6,344,000	33,269,000	0.77%
2024-03-27	5.31	5.34	5.20	5.20	5.15	qfq	5,096,000	26,863,295	-2.07%
2024-03-26	5.24	5.32	5.21	5.31	5.26	qfq	6,878,900	36,282,449	1.34%
2024-03-25	5.27	5.36	5.23	5.24	5.19	qfq	6,156,800	32,693,542	-1.13%
2024-03-22	5.35	5.38	5.26	5.30	5.25	qfq	6,374,700	33,869,609	-1.49%
2024-03-21	5.32	5.40	5.30	5.38	5.33	qfq	6,201,930	33,203,661	0.37%
2024-03-20	5.32	5.37	5.30	5.36	5.31	qfq	7,258,300	38,792,019	0.75%
2024-03-19	5.33	5.36	5.30	5.32	5.27	qfq	6,711,034	35,779,281	-0.37%
2024-03-18	5.33	5.38	5.26	5.34	5.29	qfq	8,873,291	47,115,671	0.75%
2024-03-15	5.12	5.32	5.11	5.30	5.25	qfq	11,354,020	59,535,249	2.91%
2024-03-14	5.12	5.21	5.06	5.15	5.10	qfq	7,623,030	39,198,498	0.39%
2024-03-13	5.16	5.16	5.08	5.13	5.08	qfq	5,049,930	25,823,265	-0.19%
2024-03-12	5.13	5.16	5.05	5.14	5.09	qfq	5,796,420	29,609,827	0.39%
2024-03-11	5.04	5.12	5.03	5.12	5.07	qfq	7,103,662	36,071,064	1.79%
2024-03-08	5.00	5.04	4.95	5.03	4.98	qfq	5,170,709	25,867,188	1.21%
2024-03-07	4.96	5.05	4.96	4.97	4.92	qfq	7,240,246	36,174,069	0.40%
2024-03-06	4.92	5.03	4.92	4.95	4.90	qfq	6,921,150	34,424,293	0.81%
2024-03-05	5.02	5.02	4.89	4.91	4.86	qfq	7,965,917	39,299,701	-2.96%
2024-03-04	5.10	5.12	4.95	5.06	5.01	qfq	7,979,564	40,082,735	-0.98%
2024-03-01	5.12	5.16	5.03	5.11	5.06	qfq	8,969,770	45,679,972	1.19%
2024-02-29	4.92	5.06	4.88	5.05	5.00	qfq	9,490,622	47,313,163	2.85%
2024-02-28	5.22	5.35	4.90	4.91	4.86	qfq	15,205,858	77,945,217	-5.94%
2024-02-27	5.10	5.22	5.07	5.22	5.17	qfq	9,707,801	49,928,980	1.75%
2024-02-26	5.11	5.20	5.04	5.13	5.08	qfq	10,714,010	54,907,486	0.59%
2024-02-23	4.97	5.10	4.96	5.10	5.05	qfq	8,639,047	43,519,865	2.62%
2024-02-22	4.88	4.98	4.84	4.97	4.92	qfq	5,986,100	29,474,562	1.64%
2024-02-21	4.78	5.05	4.75	4.89	4.84	qfq	10,050,146	49,537,899	1.66%
2024-02-20	4.84	4.84	4.66	4.81	4.76	qfq	7,438,495	35,499,614	-0.41%
2024-02-19	4.68	4.98	4.68	4.83	4.78	qfq	16,988,023	82,248,612	4.09%
2024-02-08	4.30	4.64	4.22	4.64	4.59	qfq	18,282,074	80,873,578	8.92%
2024-02-07	4.43	4.50	4.19	4.26	4.22	qfq	19,760,791	85,426,621	-3.84%
2024-02-06	4.27	4.64	4.09	4.43	4.39	qfq	19,839,536	85,576,963	-1.34%
2024-02-05	4.91	4.95	4.49	4.49	4.45	qfq	18,927,550	86,137,878	-10.02%
2024-02-02	5.28	5.36	4.77	4.99	4.94	qfq	14,413,838	73,016,268	-5.49%
2024-02-01	5.38	5.43	5.19	5.28	5.23	qfq	11,712,303	62,179,276	-3.12%
2024-01-31	5.65	5.73	5.39	5.45	5.40	qfq	10,459,070	57,911,257	-3.71%
2024-01-30	5.73	5.82	5.66	5.66	5.60	qfq	8,265,000	47,381,087	-1.74%
2024-01-29	6.02	6.04	5.73	5.76	5.70	qfq	9,931,750	58,147,413	-4.16%
2024-01-26	5.89	6.18	5.84	6.01	5.95	qfq	12,849,256	77,834,128	2.04%
2024-01-25	5.56	5.89	5.52	5.89	5.83	qfq	11,316,398	64,933,965	5.94%
2024-01-24	5.41	5.56	5.32	5.56	5.51	qfq	9,901,829	53,954,446	3.15%
2024-01-23	5.30	5.41	5.18	5.39	5.34	qfq	9,044,846	47,913,815	0.56%
2024-01-22	5.75	5.76	5.30	5.36	5.31	qfq	11,322,400	62,624,675	-7.11%
2024-01-19	5.81	5.86	5.74	5.77	5.71	qfq	5,487,800	31,799,207	-0.86%
2024-01-18	5.94	5.95	5.68	5.82	5.76	qfq	10,900,800	63,174,669	-2.35%
2024-01-17	6.08	6.12	5.96	5.96	5.90	qfq	6,124,000	37,042,082	-2.30%
2024-01-16	6.11	6.15	5.99	6.10	6.04	qfq	10,076,500	61,178,132	-0.49%
2024-01-15	6.28	6.29	6.11	6.13	6.07	qfq	13,290,854	81,918,213	-2.85%
2024-01-12	6.32	6.58	6.31	6.31	6.25	qfq	22,257,015	142,620,250	2.60%
2024-01-11	6.14	6.17	6.07	6.15	6.09	qfq	5,000,401	30,649,618	0.82%
2024-01-10	6.12	6.18	6.04	6.10	6.04	qfq	4,358,801	26,638,734	-0.16%
2024-01-09	6.15	6.20	6.05	6.11	6.05	qfq	5,319,300	32,568,194	-0.65%
2024-01-08	6.29	6.34	6.14	6.15	6.09	qfq	5,190,134	32,261,787	-1.91%
2024-01-05	6.37	6.41	6.24	6.27	6.21	qfq	6,783,400	42,905,171	-1.42%
2024-01-04	6.30	6.39	6.30	6.36	6.30	qfq	6,936,913	44,015,979	0.63%
2024-01-03	6.28	6.32	6.24	6.32	6.26	qfq	6,815,375	42,819,594	0.16%
2024-01-02	6.08	6.34	6.06	6.31	6.25	qfq	13,009,622	81,393,732	3.95%
2023-12-29	5.99	6.07	5.99	6.07	6.01	qfq	4,920,260	29,662,517	1.17%
2023-12-28	6.01	6.06	5.89	6.00	5.94	qfq	6,561,010	39,354,901	0.50%
2023-12-27	5.95	6.01	5.90	5.97	5.91	qfq	3,129,000	18,615,600	0.34%
2023-12-26	6.01	6.04	5.94	5.95	5.89	qfq	3,809,900	22,744,377	-1.00%
2023-12-25	6.09	6.10	5.96	6.01	5.95	qfq	4,717,200	28,354,730	-1.64%
2023-12-22	6.19	6.19	6.08	6.11	6.05	qfq	4,520,333	27,707,493	-1.13%
2023-12-21	6.11	6.20	6.01	6.18	6.12	qfq	5,335,233	32,565,770	0.98%
2023-12-20	6.19	6.24	6.12	6.12	6.06	qfq	5,553,955	34,350,508	-0.81%
2023-12-19	6.23	6.25	6.11	6.17	6.11	qfq	5,875,609	36,203,586	-0.96%
2023-12-18	6.30	6.34	6.20	6.23	6.17	qfq	5,921,500	37,133,342	-1.58%
2023-12-15	6.33	6.35	6.28	6.33	6.27	qfq	5,157,500	32,569,083	0.00%
2023-12-14	6.30	6.36	6.26	6.33	6.27	qfq	5,351,791	33,794,359	0.64%
2023-12-13	6.26	6.35	6.23	6.29	6.23	qfq	7,906,830	49,851,943	0.16%
2023-12-12	6.20	6.28	6.18	6.28	6.22	qfq	4,876,090	30,437,081	0.96%
2023-12-11	6.13	6.23	6.09	6.22	6.16	qfq	8,088,480	49,960,019	1.14%
2023-12-08	6.24	6.31	6.14	6.15	6.09	qfq	7,452,300	46,362,812	-0.81%
2023-12-07	6.20	6.22	6.14	6.20	6.14	qfq	4,139,600	25,565,806	-0.16%
2023-12-06	6.20	6.23	6.12	6.21	6.15	qfq	4,370,600	27,040,419	0.81%
2023-12-05	6.26	6.27	6.15	6.16	6.10	qfq	5,005,113	31,030,665	-1.28%
2023-12-04	6.24	6.29	6.20	6.24	6.18	qfq	5,412,649	33,771,700	0.00%
2023-12-01	6.31	6.31	6.21	6.24	6.18	qfq	7,991,819	50,103,783	-0.64%
2023-11-30	6.21	6.30	6.21	6.28	6.22	qfq	7,628,709	47,815,215	0.80%
2023-11-29	6.22	6.31	6.22	6.23	6.17	qfq	7,367,301	46,137,980	-0.48%
2023-11-28	6.13	6.27	6.11	6.26	6.20	qfq	9,837,726	61,069,428	2.12%
2023-11-27	6.23	6.24	6.03	6.13	6.07	qfq	15,000,920	91,782,117	-2.54%
2023-11-24	6.33	6.36	6.28	6.29	6.23	qfq	6,306,300	39,783,142	-0.94%
2023-11-23	6.34	6.36	6.29	6.35	6.29	qfq	8,273,050	52,291,421	0.79%
2023-11-22	6.27	6.37	6.27	6.30	6.24	qfq	8,405,300	53,103,348	-0.63%
2023-11-21	6.35	6.37	6.29	6.34	6.28	qfq	9,056,579	57,335,604	-0.16%
2023-11-20	6.26	6.39	6.24	6.35	6.29	qfq	10,878,450	68,844,720	1.60%
2023-11-17	6.23	6.28	6.22	6.25	6.19	qfq	5,832,230	36,438,826	-0.16%
2023-11-16	6.32	6.32	6.24	6.26	6.20	qfq	10,317,120	64,697,954	-0.95%
2023-11-15	6.22	6.36	6.18	6.32	6.26	qfq	15,403,761	96,880,372	2.10%
2023-11-14	6.23	6.23	6.17	6.19	6.13	qfq	4,873,200	30,147,851	-0.32%
2023-11-13	6.14	6.22	6.14	6.21	6.15	qfq	7,582,254	46,949,840	0.81%
2023-11-10	6.10	6.16	6.07	6.16	6.10	qfq	5,463,400	33,459,821	0.65%
2023-11-09	6.10	6.17	6.09	6.12	6.06	qfq	6,765,174	41,430,853	0.16%
2023-11-08	6.23	6.26	6.10	6.11	6.05	qfq	10,324,990	63,484,968	-0.33%
2023-11-07	6.18	6.18	6.08	6.13	6.07	qfq	6,328,570	38,743,562	0.00%
2023-11-06	6.11	6.14	6.09	6.13	6.07	qfq	7,005,309	42,874,765	0.82%
2023-11-03	6.08	6.14	6.07	6.08	6.02	qfq	5,094,100	31,100,251	0.00%
2023-11-02	6.10	6.13	6.06	6.08	6.02	qfq	5,955,565	36,255,823	-0.65%
2023-11-01	6.15	6.18	6.09	6.12	6.06	qfq	6,257,727	38,308,940	-0.49%
2023-10-31	6.11	6.17	6.02	6.15	6.09	qfq	11,710,276	71,554,304	0.82%
2023-10-30	6.03	6.11	5.99	6.10	6.04	qfq	8,357,505	50,787,031	0.99%
2023-10-27	6.05	6.09	6.02	6.04	5.98	qfq	8,372,100	50,690,414	0.33%
2023-10-26	5.93	6.03	5.91	6.02	5.96	qfq	6,008,560	35,958,851	1.01%
2023-10-25	5.85	6.00	5.84	5.96	5.90	qfq	7,569,042	45,049,829	2.41%
2023-10-24	5.68	5.83	5.68	5.82	5.76	qfq	7,198,572	41,611,265	2.46%
2023-10-23	5.83	5.84	5.65	5.68	5.62	qfq	6,980,000	39,901,365	-2.74%
2023-10-20	5.87	5.90	5.77	5.84	5.78	qfq	6,605,683	38,453,855	-0.51%
2023-10-19	5.83	5.95	5.80	5.87	5.81	qfq	6,893,530	40,553,720	0.34%
2023-10-18	6.03	6.03	5.84	5.85	5.79	qfq	8,471,450	50,059,217	-3.15%
2023-10-17	6.01	6.07	6.00	6.04	5.98	qfq	5,942,059	35,922,994	0.50%
2023-10-16	6.05	6.08	5.99	6.01	5.95	qfq	6,500,658	39,203,782	-0.66%
2023-10-13	6.03	6.08	6.00	6.05	5.99	qfq	6,061,655	36,647,824	-0.17%
2023-10-12	6.06	6.10	5.99	6.06	6.00	qfq	7,650,268	46,225,196	0.50%
2023-10-11	5.97	6.07	5.96	6.03	5.97	qfq	9,896,000	59,557,455	0.84%
2023-10-10	6.02	6.06	5.97	5.98	5.92	qfq	9,185,854	55,168,907	0.34%
2023-10-09	6.01	6.02	5.91	5.96	5.90	qfq	7,580,600	45,078,371	-0.67%
2023-09-28	5.97	6.03	5.95	6.00	5.94	qfq	7,164,600	42,944,532	1.01%
2023-09-27	5.91	5.99	5.91	5.94	5.88	qfq	6,209,353	36,939,583	0.17%
2023-09-26	5.94	5.97	5.90	5.93	5.87	qfq	5,539,349	32,857,668	-0.17%
2023-09-25	5.98	6.01	5.92	5.94	5.88	qfq	7,364,880	43,823,817	-0.83%
2023-09-22	5.95	6.00	5.91	5.99	5.93	qfq	6,935,620	41,321,724	1.01%
2023-09-21	5.93	5.99	5.91	5.93	5.87	qfq	6,236,701	37,076,597	-0.34%
2023-09-20	6.04	6.06	5.94	5.95	5.89	qfq	7,490,759	44,770,389	-1.16%
2023-09-19	5.98	6.06	5.97	6.02	5.96	qfq	7,270,514	43,811,996	0.17%
2023-09-18	6.00	6.05	5.93	6.01	5.95	qfq	10,046,240	60,210,933	-0.17%
2023-09-15	6.09	6.12	6.01	6.02	5.96	qfq	13,207,082	79,960,872	-0.99%
2023-09-14	6.23	6.23	6.06	6.08	6.02	qfq	16,035,157	98,186,264	-3.03%
2023-09-13	6.09	6.29	6.05	6.27	6.21	qfq	26,319,669	162,523,426	2.96%
2023-09-12	6.07	6.14	6.06	6.09	6.03	qfq	8,732,606	53,189,989	-0.16%
2023-09-11	6.03	6.11	6.02	6.10	6.04	qfq	10,354,560	62,947,186	0.49%
2023-09-08	6.09	6.13	6.03	6.07	6.01	qfq	9,099,440	55,283,621	-0.16%
2023-09-07	6.18	6.21	6.08	6.08	6.02	qfq	14,603,410	89,610,298	-1.94%
2023-09-06	6.25	6.25	6.15	6.20	6.14	qfq	15,761,300	97,560,355	-1.43%
2023-09-05	6.32	6.35	6.21	6.29	6.23	qfq	20,677,518	129,509,478	-1.26%
2023-09-04	6.28	6.43	6.21	6.37	6.31	qfq	22,975,572	145,774,335	1.43%
2023-09-01	6.62	6.64	6.26	6.28	6.22	qfq	40,500,978	259,438,417	-6.82%
2023-08-31	7.00	7.13	6.70	6.74	6.67	qfq	36,334,186	249,806,483	-5.47%
2023-08-30	7.17	7.23	6.91	7.13	7.06	qfq	47,514,836	334,972,130	-1.93%
2023-08-29	7.27	7.36	7.05	7.27	7.20	qfq	63,770,418	459,127,238	-4.72%
2023-08-28	7.09	7.73	6.80	7.63	7.56	qfq	103,555,692	752,183,766	8.38%
2023-08-25	6.57	7.25	6.48	7.04	6.97	qfq	99,563,326	696,591,356	6.83%
2023-08-24	6.60	6.78	6.35	6.59	6.53	qfq	59,231,238	386,320,024	-3.37%
2023-08-23	6.60	7.00	6.48	6.82	6.75	qfq	71,278,406	483,534,978	0.89%
2023-08-22	7.07	7.50	6.53	6.76	6.69	qfq	93,374,247	639,232,037	-6.89%
2023-08-21	6.66	7.26	6.47	7.26	7.19	qfq	98,654,270	669,987,249	10.00%
2023-08-18	6.02	6.60	6.00	6.60	6.54	qfq	47,073,026	303,630,805	10.00%
2023-08-17	5.86	6.01	5.82	6.00	5.94	qfq	4,347,731	25,732,684	2.39%
2023-08-16	5.89	5.92	5.83	5.86	5.80	qfq	2,506,500	14,716,309	-0.68%
2023-08-15	5.92	5.93	5.82	5.90	5.84	qfq	3,541,464	20,836,165	-0.34%
2023-08-14	5.87	5.92	5.83	5.92	5.86	qfq	4,523,743	26,561,068	0.51%
2023-08-11	6.00	6.13	5.89	5.89	5.83	qfq	8,431,430	50,635,907	-1.67%
2023-08-10	5.95	6.00	5.93	5.99	5.93	qfq	2,946,718	17,580,268	0.67%
2023-08-09	5.95	6.02	5.92	5.95	5.89	qfq	3,247,700	19,353,536	-0.50%
2023-08-08	5.99	5.99	5.93	5.98	5.92	qfq	2,495,550	14,878,708	0.00%
2023-08-07	6.04	6.04	5.95	5.98	5.92	qfq	3,693,601	22,068,614	-0.99%
2023-08-04	6.11	6.12	6.03	6.04	5.98	qfq	3,572,700	21,666,438	-0.49%
2023-08-03	6.09	6.09	6.04	6.07	6.01	qfq	3,248,890	19,700,488	-0.33%
2023-08-02	6.13	6.14	6.07	6.09	6.03	qfq	3,061,291	18,652,970	-0.81%
2023-08-01	6.13	6.15	6.10	6.14	6.08	qfq	3,188,000	19,509,462	0.16%
2023-07-31	6.09	6.14	6.08	6.13	6.07	qfq	4,081,095	24,915,808	0.66%
2023-07-28	6.04	6.11	6.02	6.09	6.03	qfq	3,978,660	24,181,881	0.33%
2023-07-27	6.09	6.13	6.05	6.07	6.01	qfq	4,099,001	24,989,573	-0.49%
2023-07-26	6.04	6.15	6.02	6.10	6.04	qfq	6,916,790	42,208,455	0.99%
2023-07-25	6.06	6.07	5.97	6.04	5.98	qfq	4,214,595	25,350,675	0.17%
2023-07-24	6.00	6.05	5.98	6.03	5.97	qfq	3,602,387	21,707,996	0.33%
2023-07-21	6.04	6.05	5.97	6.01	5.95	qfq	4,699,211	28,242,190	0.33%
2023-07-20	6.11	6.12	5.97	5.99	5.93	qfq	6,115,940	36,906,373	-1.16%
2023-07-19	6.00	6.12	5.99	6.06	6.00	qfq	6,790,542	41,223,562	1.17%
2023-07-18	5.99	6.01	5.95	5.99	5.93	qfq	3,644,163	21,804,618	0.00%
2023-07-17	5.94	6.04	5.91	5.99	5.93	qfq	7,622,921	45,630,230	1.18%