SECURITY DETAIL · RAW DATA

华发股份600325.SH

ASSECNYSTOCK

最近收盘价2.382026-07-17

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）71,816,063

成交额（元）175,673,019

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 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
2025-09-05	2025-09-11	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.104	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-05	cash_dividend	0.37	—	—	—	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	2.49	2.53	2.38	2.38	2.38	qfq	71,816,063	175,673,019	-4.42%
2026-07-16	2.42	2.51	2.39	2.49	2.49	qfq	64,218,701	157,970,345	2.89%
2026-07-15	2.30	2.48	2.27	2.42	2.42	qfq	84,578,844	203,893,735	2.54%
2026-07-14	2.38	2.39	2.32	2.36	2.36	qfq	50,340,542	118,517,563	-0.42%
2026-07-13	2.43	2.50	2.36	2.37	2.37	qfq	80,324,081	192,996,912	-4.05%
2026-07-10	2.29	2.52	2.25	2.47	2.47	qfq	123,829,201	302,341,780	7.86%
2026-07-09	2.28	2.33	2.25	2.29	2.29	qfq	47,941,200	109,565,197	0.00%
2026-07-08	2.25	2.31	2.23	2.29	2.29	qfq	46,582,684	106,018,883	1.78%
2026-07-07	2.36	2.36	2.24	2.25	2.25	qfq	51,581,200	117,643,157	-4.66%
2026-07-06	2.36	2.39	2.33	2.36	2.36	qfq	43,699,736	103,062,905	0.00%
2026-07-03	2.36	2.39	2.32	2.36	2.36	qfq	53,512,390	126,338,435	0.43%
2026-07-02	2.38	2.45	2.30	2.35	2.35	qfq	63,275,731	149,401,864	-0.84%
2026-07-01	2.32	2.41	2.29	2.37	2.37	qfq	54,793,545	128,811,482	2.60%
2026-06-30	2.29	2.33	2.26	2.31	2.31	qfq	43,031,222	98,693,176	0.43%
2026-06-29	2.29	2.34	2.22	2.30	2.30	qfq	55,776,282	127,622,275	-0.43%
2026-06-26	2.35	2.39	2.30	2.31	2.31	qfq	60,177,480	141,347,165	-2.12%
2026-06-25	2.36	2.40	2.32	2.36	2.36	qfq	52,714,522	124,402,852	0.00%
2026-06-24	2.50	2.50	2.34	2.36	2.36	qfq	65,909,480	157,625,420	-5.60%
2026-06-23	2.51	2.58	2.48	2.50	2.50	qfq	51,805,451	130,738,663	-0.40%
2026-06-22	2.47	2.52	2.40	2.51	2.51	qfq	48,225,901	118,034,185	1.21%
2026-06-18	2.51	2.54	2.45	2.48	2.48	qfq	44,896,730	112,054,144	-1.98%
2026-06-17	2.54	2.56	2.50	2.53	2.53	qfq	42,438,837	107,213,475	-1.17%
2026-06-16	2.59	2.59	2.51	2.56	2.56	qfq	45,796,102	116,204,167	-1.54%
2026-06-15	2.63	2.68	2.58	2.60	2.60	qfq	48,183,254	126,223,941	-1.14%
2026-06-12	2.60	2.65	2.57	2.63	2.63	qfq	37,902,416	98,960,038	1.54%
2026-06-11	2.61	2.65	2.58	2.59	2.59	qfq	39,620,200	103,315,105	-1.15%
2026-06-10	2.57	2.63	2.56	2.62	2.62	qfq	38,224,708	99,166,060	0.77%
2026-06-09	2.65	2.65	2.54	2.60	2.60	qfq	51,403,539	132,001,845	-0.76%
2026-06-08	2.69	2.77	2.58	2.62	2.62	qfq	69,598,300	184,324,773	-4.03%
2026-06-05	2.72	2.80	2.70	2.73	2.73	qfq	45,542,000	125,365,522	0.74%
2026-06-04	2.73	2.81	2.69	2.71	2.71	qfq	43,105,980	118,400,053	-1.09%
2026-06-03	2.84	2.85	2.72	2.74	2.74	qfq	57,861,833	159,502,100	-3.86%
2026-06-02	2.97	2.99	2.83	2.85	2.85	qfq	51,713,172	149,442,177	-3.72%
2026-06-01	2.90	2.98	2.84	2.96	2.96	qfq	53,223,696	156,159,169	1.02%
2026-05-29	2.85	3.07	2.82	2.93	2.93	qfq	115,329,271	341,244,922	4.27%
2026-05-28	2.74	2.89	2.74	2.81	2.81	qfq	60,166,300	169,080,238	2.18%
2026-05-27	2.87	2.87	2.69	2.75	2.75	qfq	64,957,886	179,174,215	-4.18%
2026-05-26	2.85	2.89	2.82	2.87	2.87	qfq	35,832,569	102,219,481	0.35%
2026-05-25	2.82	2.89	2.81	2.86	2.86	qfq	45,936,427	131,197,346	1.06%
2026-05-22	2.91	2.93	2.83	2.83	2.83	qfq	57,958,738	166,661,561	-2.75%
2026-05-21	3.01	3.04	2.91	2.91	2.91	qfq	53,381,364	158,744,381	-3.64%
2026-05-20	3.08	3.09	2.96	3.02	3.02	qfq	53,109,848	159,650,211	-2.58%
2026-05-19	3.20	3.23	3.08	3.10	3.10	qfq	64,994,722	204,558,429	-3.13%
2026-05-18	3.30	3.30	3.17	3.20	3.20	qfq	49,340,392	158,447,972	-3.32%
2026-05-15	3.41	3.42	3.28	3.31	3.31	qfq	66,544,380	222,612,358	-2.65%
2026-05-14	3.52	3.54	3.40	3.40	3.40	qfq	49,645,660	170,869,998	-3.41%
2026-05-13	3.64	3.65	3.48	3.52	3.52	qfq	80,825,352	286,663,490	-3.56%
2026-05-12	3.68	3.74	3.62	3.65	3.65	qfq	69,507,845	254,939,511	-1.62%
2026-05-11	3.56	3.77	3.54	3.71	3.71	qfq	105,740,408	390,464,040	4.21%
2026-05-08	3.54	3.62	3.53	3.56	3.56	qfq	56,278,519	201,099,178	0.00%
2026-05-07	3.59	3.61	3.52	3.56	3.56	qfq	51,423,600	182,865,044	-0.84%
2026-05-06	3.47	3.61	3.46	3.59	3.59	qfq	83,938,266	298,029,775	3.76%
2026-04-30	3.52	3.52	3.37	3.46	3.46	qfq	78,538,204	271,232,530	-3.35%
2026-04-29	3.43	3.58	3.42	3.58	3.58	qfq	76,623,541	271,049,220	4.68%
2026-04-28	3.38	3.55	3.36	3.42	3.42	qfq	71,800,872	248,016,412	1.18%
2026-04-27	3.45	3.47	3.33	3.38	3.38	qfq	62,700,154	211,622,188	-2.87%
2026-04-24	3.52	3.52	3.46	3.48	3.48	qfq	30,006,200	104,747,512	-1.14%
2026-04-23	3.54	3.56	3.50	3.52	3.52	qfq	26,884,587	94,728,076	-0.85%
2026-04-22	3.57	3.59	3.54	3.55	3.55	qfq	24,512,217	87,147,258	-0.84%
2026-04-21	3.56	3.61	3.54	3.58	3.58	qfq	28,349,204	101,216,706	0.28%
2026-04-20	3.57	3.59	3.52	3.57	3.57	qfq	32,873,801	116,813,667	-0.56%
2026-04-17	3.53	3.62	3.52	3.59	3.59	qfq	40,094,547	143,221,231	1.41%
2026-04-16	3.53	3.57	3.52	3.54	3.54	qfq	27,882,538	98,674,636	0.00%
2026-04-15	3.60	3.62	3.53	3.54	3.54	qfq	46,634,416	166,010,828	-1.94%
2026-04-14	3.51	3.64	3.49	3.61	3.61	qfq	61,608,745	219,337,005	2.85%
2026-04-13	3.43	3.53	3.41	3.51	3.51	qfq	45,635,903	159,150,014	1.74%
2026-04-10	3.46	3.52	3.45	3.45	3.45	qfq	35,698,418	124,293,038	-0.29%
2026-04-09	3.50	3.50	3.43	3.46	3.46	qfq	33,725,600	116,694,204	-1.70%
2026-04-08	3.43	3.52	3.41	3.52	3.52	qfq	41,083,033	142,674,704	4.14%
2026-04-07	3.37	3.40	3.35	3.38	3.38	qfq	27,444,576	92,664,867	0.30%
2026-04-03	3.50	3.50	3.36	3.37	3.37	qfq	33,456,206	114,126,085	-3.71%
2026-04-02	3.60	3.61	3.49	3.50	3.50	qfq	38,325,219	135,031,154	-2.78%
2026-04-01	3.64	3.65	3.59	3.60	3.60	qfq	30,011,874	108,372,561	0.28%
2026-03-31	3.63	3.71	3.59	3.59	3.59	qfq	30,006,762	109,542,797	-0.83%
2026-03-30	3.59	3.63	3.53	3.62	3.62	qfq	26,975,640	96,816,182	-0.28%
2026-03-27	3.59	3.65	3.57	3.63	3.63	qfq	24,080,175	87,190,086	0.28%
2026-03-26	3.67	3.71	3.60	3.62	3.62	qfq	31,425,446	114,550,543	-1.36%
2026-03-25	3.65	3.70	3.62	3.67	3.67	qfq	28,759,800	105,703,931	0.55%
2026-03-24	3.64	3.66	3.58	3.65	3.65	qfq	28,775,082	104,242,778	1.96%
2026-03-23	3.80	3.80	3.56	3.58	3.58	qfq	55,148,467	202,032,492	-7.01%
2026-03-20	3.96	3.97	3.85	3.85	3.85	qfq	37,645,227	146,780,451	-2.78%
2026-03-19	4.00	4.02	3.94	3.96	3.96	qfq	38,714,516	153,803,789	-1.74%
2026-03-18	4.10	4.11	4.00	4.03	4.03	qfq	47,652,578	191,886,164	-1.95%
2026-03-17	4.08	4.16	4.07	4.11	4.11	qfq	54,475,042	224,473,471	0.98%
2026-03-16	4.03	4.12	4.03	4.07	4.07	qfq	46,101,512	187,977,787	0.74%
2026-03-13	4.03	4.12	4.01	4.04	4.04	qfq	57,617,643	234,455,834	0.00%
2026-03-12	4.04	4.09	4.02	4.04	4.04	qfq	46,295,450	187,587,484	-0.25%
2026-03-11	4.06	4.08	4.02	4.05	4.05	qfq	31,022,369	125,699,204	-0.25%
2026-03-10	4.05	4.07	4.02	4.06	4.06	qfq	29,789,470	120,564,495	0.50%
2026-03-09	4.07	4.09	4.00	4.04	4.04	qfq	45,846,566	185,108,004	-2.18%
2026-03-06	4.08	4.14	4.07	4.13	4.13	qfq	39,824,000	163,408,108	0.73%
2026-03-05	4.13	4.16	4.07	4.10	4.10	qfq	41,824,880	171,218,794	0.24%
2026-03-04	4.10	4.17	4.05	4.09	4.09	qfq	44,675,102	183,444,974	-1.21%
2026-03-03	4.30	4.32	4.11	4.14	4.14	qfq	79,248,862	331,898,098	-3.50%
2026-03-02	4.27	4.35	4.21	4.29	4.29	qfq	68,826,370	294,697,835	-0.46%
2026-02-27	4.34	4.34	4.26	4.31	4.31	qfq	44,807,359	192,392,224	-0.23%
2026-02-26	4.48	4.49	4.29	4.32	4.32	qfq	85,123,387	370,792,487	-4.21%
2026-02-25	4.37	4.60	4.36	4.51	4.51	qfq	80,546,974	365,127,463	3.20%
2026-02-24	4.28	4.43	4.27	4.37	4.37	qfq	50,188,531	219,152,830	2.34%
2026-02-13	4.37	4.39	4.27	4.27	4.27	qfq	46,127,152	199,010,949	-2.06%
2026-02-12	4.47	4.51	4.35	4.36	4.36	qfq	53,208,867	233,995,458	-2.24%
2026-02-11	4.46	4.52	4.42	4.46	4.46	qfq	36,698,630	163,802,125	-0.89%
2026-02-10	4.54	4.58	4.44	4.50	4.50	qfq	59,352,934	266,312,678	-1.53%
2026-02-09	4.47	4.74	4.39	4.57	4.57	qfq	126,270,409	580,204,002	2.93%
2026-02-06	4.50	4.55	4.42	4.44	4.44	qfq	76,322,400	341,889,158	-2.42%
2026-02-05	4.48	4.60	4.43	4.55	4.55	qfq	154,532,958	698,522,018	2.94%
2026-02-04	4.12	4.42	4.07	4.42	4.42	qfq	134,321,050	574,767,334	9.95%
2026-02-03	4.06	4.14	3.99	4.02	4.02	qfq	57,592,589	232,752,311	0.00%
2026-02-02	4.12	4.19	4.01	4.02	4.02	qfq	75,383,052	308,636,319	-5.63%
2026-01-30	4.37	4.40	4.22	4.26	4.26	qfq	67,413,192	289,160,234	-3.62%
2026-01-29	4.06	4.48	4.04	4.42	4.42	qfq	142,099,480	613,913,030	8.33%
2026-01-28	4.00	4.10	3.99	4.08	4.08	qfq	63,746,778	258,396,226	2.26%
2026-01-27	4.08	4.09	3.97	3.99	3.99	qfq	51,951,453	208,293,341	-2.44%
2026-01-26	4.16	4.18	4.05	4.09	4.09	qfq	57,260,190	234,393,086	-2.15%
2026-01-23	4.21	4.21	4.16	4.18	4.18	qfq	45,181,442	189,002,953	-0.71%
2026-01-22	4.16	4.23	4.12	4.21	4.21	qfq	38,958,081	163,048,194	1.20%
2026-01-21	4.15	4.20	4.11	4.16	4.16	qfq	43,956,575	182,929,842	-0.48%
2026-01-20	4.07	4.21	4.06	4.18	4.18	qfq	57,403,058	238,697,861	2.96%
2026-01-19	4.08	4.13	4.01	4.06	4.06	qfq	40,771,210	166,167,264	-0.98%
2026-01-16	4.30	4.33	4.09	4.10	4.10	qfq	78,431,821	327,547,259	-5.53%
2026-01-15	4.30	4.38	4.29	4.34	4.34	qfq	34,631,633	150,188,759	0.93%
2026-01-14	4.36	4.42	4.29	4.30	4.30	qfq	38,260,565	166,837,863	-1.83%
2026-01-13	4.40	4.44	4.35	4.38	4.38	qfq	29,953,926	131,674,406	-1.13%
2026-01-12	4.41	4.44	4.38	4.43	4.43	qfq	27,180,758	119,891,076	0.00%
2026-01-09	4.40	4.44	4.37	4.43	4.43	qfq	32,014,465	141,163,019	0.45%
2026-01-08	4.33	4.44	4.29	4.41	4.41	qfq	37,732,874	165,035,480	1.85%
2026-01-07	4.37	4.41	4.32	4.33	4.33	qfq	22,166,022	96,654,986	-1.37%
2026-01-06	4.31	4.43	4.30	4.39	4.39	qfq	27,763,405	121,601,937	1.15%
2026-01-05	4.23	4.36	4.21	4.34	4.34	qfq	44,124,768	189,920,488	2.84%
2025-12-31	4.21	4.23	4.17	4.22	4.22	qfq	19,808,206	83,381,305	0.72%
2025-12-30	4.23	4.24	4.18	4.19	4.19	qfq	24,228,308	102,005,642	-1.18%
2025-12-29	4.30	4.32	4.23	4.24	4.24	qfq	31,190,896	132,894,430	-1.40%
2025-12-26	4.33	4.35	4.29	4.30	4.30	qfq	23,491,490	101,547,573	-0.92%
2025-12-25	4.35	4.37	4.31	4.34	4.34	qfq	17,882,300	77,532,672	0.23%
2025-12-24	4.31	4.35	4.31	4.33	4.33	qfq	16,168,000	70,007,000	0.23%
2025-12-23	4.38	4.38	4.30	4.32	4.32	qfq	25,689,731	111,322,831	-1.14%
2025-12-22	4.38	4.42	4.35	4.37	4.37	qfq	24,045,187	105,347,132	-0.68%
2025-12-19	4.31	4.43	4.29	4.40	4.40	qfq	41,840,937	183,292,261	2.33%
2025-12-18	4.29	4.34	4.28	4.30	4.30	qfq	17,371,619	74,863,341	-0.23%
2025-12-17	4.29	4.34	4.23	4.31	4.31	qfq	29,034,182	124,611,254	0.00%
2025-12-16	4.31	4.36	4.29	4.31	4.31	qfq	33,096,555	142,996,838	0.00%
2025-12-15	4.38	4.40	4.31	4.31	4.31	qfq	56,405,206	244,907,757	-2.27%
2025-12-12	4.44	4.50	4.41	4.41	4.41	qfq	69,415,390	308,947,948	-0.23%
2025-12-11	4.50	4.50	4.40	4.42	4.42	qfq	36,540,329	162,267,612	-2.64%
2025-12-10	4.41	4.61	4.35	4.54	4.54	qfq	57,060,321	255,356,791	2.71%
2025-12-09	4.51	4.52	4.41	4.42	4.42	qfq	30,606,129	136,320,818	-2.43%
2025-12-08	4.53	4.57	4.52	4.53	4.53	qfq	23,509,108	106,855,496	0.00%
2025-12-05	4.52	4.55	4.46	4.53	4.53	qfq	28,378,129	127,796,913	0.22%
2025-12-04	4.53	4.56	4.51	4.52	4.52	qfq	25,540,509	115,752,138	-0.22%
2025-12-03	4.56	4.58	4.52	4.53	4.53	qfq	23,122,380	105,061,476	-0.44%
2025-12-02	4.56	4.57	4.52	4.55	4.55	qfq	20,795,122	94,670,551	-0.44%
2025-12-01	4.57	4.58	4.53	4.57	4.57	qfq	31,596,231	143,833,665	0.00%
2025-11-28	4.60	4.61	4.51	4.57	4.57	qfq	33,061,640	150,500,393	-0.65%
2025-11-27	4.64	4.65	4.53	4.60	4.60	qfq	31,035,464	142,938,607	-1.50%
2025-11-26	4.73	4.76	4.66	4.67	4.67	qfq	31,606,892	148,724,019	-1.48%
2025-11-25	4.75	4.78	4.72	4.74	4.74	qfq	23,264,230	110,491,664	0.00%
2025-11-24	4.75	4.82	4.71	4.74	4.74	qfq	33,571,300	159,610,454	-0.21%
2025-11-21	4.82	4.89	4.74	4.75	4.75	qfq	37,005,808	178,064,791	-2.66%
2025-11-20	4.75	4.95	4.71	4.88	4.88	qfq	62,910,597	304,459,099	2.31%
2025-11-19	4.89	4.90	4.73	4.77	4.77	qfq	42,469,090	203,752,287	-2.45%
2025-11-18	5.04	5.05	4.87	4.89	4.89	qfq	43,872,502	215,988,660	-2.98%
2025-11-17	5.01	5.05	5.01	5.04	5.04	qfq	24,094,571	121,200,173	0.40%
2025-11-14	5.02	5.08	5.01	5.02	5.02	qfq	28,222,402	142,411,324	-0.20%
2025-11-13	5.05	5.05	4.99	5.03	5.03	qfq	28,574,377	143,251,145	-0.40%
2025-11-12	5.04	5.08	5.01	5.05	5.05	qfq	33,617,114	169,512,357	-0.20%
2025-11-11	5.02	5.07	4.99	5.06	5.06	qfq	35,235,929	177,373,351	0.80%
2025-11-10	4.93	5.02	4.91	5.02	5.02	qfq	40,074,289	199,735,925	2.03%
2025-11-07	4.91	4.94	4.88	4.92	4.92	qfq	26,562,402	130,435,058	0.00%
2025-11-06	4.91	4.93	4.88	4.92	4.92	qfq	23,080,624	113,285,408	0.20%
2025-11-05	4.88	4.94	4.85	4.91	4.91	qfq	23,848,343	117,198,911	0.20%
2025-11-04	4.92	4.93	4.87	4.90	4.90	qfq	31,612,202	154,774,733	-0.41%
2025-11-03	4.92	4.93	4.87	4.92	4.92	qfq	33,406,207	163,760,985	0.00%
2025-10-31	4.90	4.97	4.90	4.92	4.92	qfq	30,592,790	150,812,234	0.00%
2025-10-30	4.96	5.00	4.91	4.92	4.92	qfq	35,889,773	177,988,400	-1.40%
2025-10-29	4.98	5.01	4.92	4.99	4.99	qfq	27,854,545	138,439,003	0.20%
2025-10-28	5.02	5.04	4.98	4.98	4.98	qfq	25,379,651	127,107,796	-0.80%
2025-10-27	5.06	5.08	5.01	5.02	5.02	qfq	36,228,398	182,514,338	-0.79%
2025-10-24	5.14	5.15	5.05	5.06	5.06	qfq	31,320,300	159,416,257	-1.75%
2025-10-23	5.12	5.16	5.04	5.15	5.15	qfq	32,798,900	166,954,523	0.59%
2025-10-22	5.14	5.22	5.11	5.12	5.12	qfq	33,739,186	173,948,057	-0.97%
2025-10-21	5.07	5.18	5.05	5.17	5.17	qfq	39,916,464	205,120,147	1.97%
2025-10-20	5.12	5.12	5.05	5.07	5.07	qfq	24,800,700	125,892,066	-0.20%
2025-10-17	5.14	5.18	5.07	5.08	5.08	qfq	32,223,502	164,877,656	-1.17%
2025-10-16	5.23	5.23	5.14	5.14	5.14	qfq	36,589,966	189,286,459	-1.72%
2025-10-15	5.28	5.32	5.20	5.23	5.23	qfq	39,921,000	209,072,658	-0.76%
2025-10-14	5.29	5.40	5.23	5.27	5.27	qfq	49,302,103	262,177,407	0.00%
2025-10-13	5.24	5.32	5.17	5.27	5.27	qfq	47,011,693	246,959,256	-1.86%
2025-10-10	5.30	5.43	5.29	5.37	5.37	qfq	50,947,978	273,146,468	0.56%
2025-10-09	5.68	5.68	5.26	5.34	5.34	qfq	122,295,938	656,583,221	-5.65%
2025-09-30	5.53	5.74	5.51	5.66	5.66	qfq	82,424,309	465,492,337	3.28%
2025-09-29	5.47	5.52	5.40	5.48	5.48	qfq	50,972,276	277,789,529	0.00%
2025-09-26	5.43	5.56	5.36	5.48	5.48	qfq	52,153,172	284,878,575	0.37%
2025-09-25	5.48	5.50	5.37	5.46	5.46	qfq	51,544,400	279,770,971	-0.55%
2025-09-24	5.34	5.54	5.31	5.49	5.49	qfq	52,746,817	288,505,507	1.86%
2025-09-23	5.51	5.60	5.33	5.39	5.39	qfq	60,154,444	325,880,166	-3.06%
2025-09-22	5.63	5.67	5.52	5.56	5.56	qfq	67,967,921	379,607,776	-2.11%
2025-09-19	5.57	5.69	5.43	5.68	5.68	qfq	81,355,766	452,730,994	2.90%
2025-09-18	5.68	5.69	5.45	5.52	5.52	qfq	81,496,612	454,003,423	-3.33%
2025-09-17	5.66	5.72	5.55	5.71	5.71	qfq	67,419,173	381,198,703	1.24%
2025-09-16	5.56	5.69	5.55	5.64	5.64	qfq	72,015,304	404,997,226	0.71%
2025-09-15	5.59	5.65	5.35	5.60	5.60	qfq	116,831,046	639,891,847	-0.18%
2025-09-12	5.49	5.66	5.48	5.61	5.61	qfq	77,176,926	429,179,895	1.81%
2025-09-11	5.48	5.52	5.41	5.51	5.51	qfq	52,254,460	286,091,493	0.00%
2025-09-10	5.58	5.58	5.48	5.51	5.49	qfq	56,698,554	313,062,518	-1.25%
2025-09-09	5.47	5.60	5.41	5.58	5.56	qfq	87,742,037	485,822,951	2.01%
2025-09-08	5.36	5.58	5.33	5.47	5.45	qfq	107,864,574	587,895,056	2.24%
2025-09-05	5.50	5.66	5.28	5.35	5.33	qfq	148,093,201	804,020,500	-0.19%
2025-09-04	5.23	5.45	5.19	5.36	5.34	qfq	102,986,761	549,119,828	3.08%
2025-09-03	5.37	5.39	5.18	5.20	5.18	qfq	44,491,707	233,996,420	-2.44%
2025-09-02	5.33	5.40	5.25	5.33	5.31	qfq	78,093,210	416,596,467	0.95%
2025-09-01	5.25	5.34	5.17	5.28	5.26	qfq	49,397,952	260,093,747	0.38%
2025-08-29	5.36	5.39	5.24	5.26	5.24	qfq	65,933,744	348,532,323	-0.57%
2025-08-28	5.20	5.35	5.17	5.29	5.27	qfq	72,949,998	384,625,156	1.73%
2025-08-27	5.19	5.32	5.13	5.20	5.18	qfq	77,516,765	404,347,327	0.19%
2025-08-26	5.20	5.23	5.15	5.19	5.17	qfq	47,875,343	248,129,625	-0.57%
2025-08-25	5.02	5.37	5.02	5.22	5.20	qfq	134,196,445	703,283,871	4.19%
2025-08-22	4.98	5.01	4.95	5.01	4.99	qfq	38,013,382	189,334,855	0.40%
2025-08-21	4.99	5.02	4.97	4.99	4.97	qfq	31,622,374	157,865,017	-0.20%
2025-08-20	4.98	5.02	4.94	5.00	4.98	qfq	37,604,902	187,050,515	0.20%
2025-08-19	4.94	5.03	4.94	4.99	4.97	qfq	58,004,292	289,142,997	1.01%
2025-08-18	5.06	5.08	4.92	4.94	4.92	qfq	81,359,400	403,157,382	-2.37%
2025-08-15	4.82	5.07	4.81	5.06	5.04	qfq	120,099,183	600,277,134	5.20%
2025-08-14	4.83	4.89	4.81	4.81	4.79	qfq	37,564,713	182,202,292	-0.41%
2025-08-13	4.84	4.85	4.81	4.83	4.81	qfq	25,334,993	122,417,231	0.00%
2025-08-12	4.81	4.86	4.81	4.83	4.81	qfq	26,545,529	128,425,180	0.21%
2025-08-11	4.82	4.87	4.81	4.82	4.80	qfq	34,573,800	167,216,456	0.42%
2025-08-08	4.81	4.82	4.79	4.80	4.78	qfq	15,051,700	72,245,726	-0.41%
2025-08-07	4.82	4.83	4.78	4.82	4.80	qfq	20,578,779	98,987,749	0.21%
2025-08-06	4.80	4.82	4.77	4.81	4.79	qfq	16,640,061	79,784,872	0.21%
2025-08-05	4.77	4.81	4.76	4.80	4.78	qfq	21,815,054	104,606,306	0.63%
2025-08-04	4.77	4.78	4.73	4.77	4.75	qfq	29,455,230	139,950,867	-0.21%
2025-08-01	4.79	4.82	4.77	4.78	4.76	qfq	22,529,300	107,836,544	-0.21%
2025-07-31	4.93	4.94	4.78	4.79	4.77	qfq	61,822,560	298,544,353	-3.23%
2025-07-30	4.98	5.03	4.94	4.95	4.93	qfq	35,193,220	175,443,253	-0.60%
2025-07-29	4.98	5.01	4.94	4.98	4.96	qfq	28,634,310	142,201,019	-0.40%
2025-07-28	5.01	5.03	4.94	5.00	4.98	qfq	35,546,560	177,152,398	-0.40%
2025-07-25	5.04	5.05	4.98	5.02	5.00	qfq	37,666,620	189,004,040	-0.40%
2025-07-24	4.94	5.09	4.91	5.04	5.02	qfq	76,462,596	384,385,934	1.82%
2025-07-23	4.90	5.07	4.89	4.95	4.93	qfq	71,600,061	355,952,011	1.23%
2025-07-22	4.86	4.90	4.80	4.89	4.87	qfq	48,741,666	236,351,490	0.82%
2025-07-21	4.81	4.87	4.81	4.85	4.83	qfq	29,467,424	142,788,509	0.83%
2025-07-18	4.81	4.82	4.78	4.81	4.79	qfq	21,324,903	102,422,904	0.21%
2025-07-17	4.83	4.84	4.77	4.80	4.78	qfq	31,699,596	152,030,507	-0.41%
2025-07-16	4.83	4.86	4.80	4.82	4.80	qfq	28,990,309	139,953,211	0.00%
2025-07-15	4.92	4.95	4.80	4.82	4.80	qfq	59,270,421	287,429,179	-2.82%
2025-07-14	5.05	5.06	4.96	4.96	4.94	qfq	35,985,105	179,636,018	-1.78%
2025-07-11	5.05	5.12	5.04	5.05	5.03	qfq	42,309,802	214,664,562	-0.39%
2025-07-10	4.93	5.09	4.93	5.07	5.05	qfq	58,918,503	295,816,280	2.63%
2025-07-09	4.95	4.96	4.92	4.94	4.92	qfq	30,832,220	152,310,844	-0.20%
2025-07-08	4.89	4.95	4.89	4.95	4.93	qfq	23,419,156	115,319,264	0.81%
2025-07-07	4.83	4.93	4.83	4.91	4.89	qfq	28,766,209	141,052,026	1.45%
2025-07-04	4.86	4.87	4.82	4.84	4.82	qfq	22,857,238	110,751,345	-0.21%
2025-07-03	4.86	4.90	4.84	4.85	4.83	qfq	14,998,150	72,999,783	-0.21%
2025-07-02	4.83	4.87	4.81	4.86	4.84	qfq	19,379,000	93,649,743	0.62%
2025-07-01	4.87	4.87	4.82	4.83	4.81	qfq	19,604,700	94,833,800	-0.82%
2025-06-30	4.87	4.91	4.85	4.87	4.85	qfq	21,868,136	106,617,306	0.21%
2025-06-27	4.82	4.90	4.81	4.86	4.84	qfq	24,706,953	120,311,687	0.62%
2025-06-26	4.82	4.87	4.80	4.83	4.81	qfq	20,089,182	97,055,744	0.00%
2025-06-25	4.77	4.83	4.74	4.83	4.81	qfq	30,169,205	144,348,874	1.26%
2025-06-24	4.75	4.77	4.73	4.77	4.75	qfq	20,273,370	96,492,829	0.85%
2025-06-23	4.73	4.74	4.69	4.73	4.71	qfq	13,146,858	62,047,008	-0.21%
2025-06-20	4.75	4.78	4.72	4.74	4.72	qfq	13,578,180	64,555,616	-0.21%
2025-06-19	4.82	4.83	4.75	4.75	4.73	qfq	17,265,140	82,429,935	-1.45%
2025-06-18	4.91	4.91	4.81	4.82	4.80	qfq	19,558,600	94,624,107	-1.83%
2025-06-17	4.94	4.95	4.88	4.91	4.89	qfq	18,571,509	91,047,982	-0.61%
2025-06-16	4.79	4.97	4.78	4.94	4.92	qfq	44,818,633	220,051,010	2.92%
2025-06-13	4.85	4.86	4.78	4.80	4.78	qfq	24,919,095	119,920,854	-1.23%
2025-06-12	4.91	4.91	4.85	4.86	4.84	qfq	22,459,602	109,255,479	-1.02%
2025-06-11	4.95	4.96	4.91	4.91	4.89	qfq	27,660,200	136,488,039	-0.20%
2025-06-10	4.95	5.00	4.90	4.92	4.90	qfq	26,910,080	133,350,688	-0.40%
2025-06-09	4.92	4.96	4.92	4.94	4.92	qfq	18,524,480	91,521,126	0.82%
2025-06-06	4.92	4.94	4.90	4.90	4.88	qfq	14,026,749	68,913,964	-0.41%
2025-06-05	4.91	4.95	4.90	4.92	4.90	qfq	13,972,900	68,740,329	0.20%
2025-06-04	4.90	4.93	4.88	4.91	4.89	qfq	16,307,786	80,002,345	0.20%
2025-06-03	4.89	4.93	4.86	4.90	4.88	qfq	17,465,290	85,467,700	-0.20%
2025-05-30	4.90	4.94	4.88	4.91	4.89	qfq	19,117,207	93,891,008	0.20%
2025-05-29	4.87	4.91	4.85	4.90	4.88	qfq	16,679,107	81,544,839	0.62%
2025-05-28	4.90	4.91	4.86	4.87	4.85	qfq	13,129,362	64,029,091	-0.61%
2025-05-27	4.92	4.92	4.88	4.90	4.88	qfq	18,784,306	92,027,566	-0.20%
2025-05-26	4.91	4.97	4.89	4.91	4.89	qfq	21,910,171	107,809,653	-1.80%
2025-05-23	5.04	5.07	5.00	5.00	4.88	qfq	16,728,700	84,219,338	-0.99%
2025-05-22	5.07	5.08	5.03	5.05	4.93	qfq	15,384,260	77,733,444	-0.59%
2025-05-21	5.09	5.10	5.06	5.08	4.96	qfq	11,853,951	60,220,808	-0.20%
2025-05-20	5.08	5.11	5.05	5.09	4.97	qfq	19,602,051	99,611,576	0.39%
2025-05-19	5.02	5.07	5.00	5.07	4.95	qfq	29,350,924	148,015,309	1.00%
2025-05-16	5.06	5.06	5.01	5.02	4.90	qfq	21,631,965	108,760,642	-0.59%
2025-05-15	5.09	5.10	5.04	5.05	4.93	qfq	21,600,496	109,434,338	-0.79%
2025-05-14	5.08	5.13	5.04	5.09	4.97	qfq	31,803,733	161,534,496	0.20%
2025-05-13	5.11	5.12	5.06	5.08	4.96	qfq	26,237,776	133,449,108	-0.20%
2025-05-12	5.12	5.13	5.06	5.09	4.97	qfq	28,830,860	146,705,425	0.00%
2025-05-09	5.19	5.19	5.09	5.09	4.97	qfq	25,675,000	131,777,960	-1.74%
2025-05-08	5.18	5.20	5.15	5.18	5.05	qfq	27,929,800	144,536,787	0.00%
2025-05-07	5.22	5.34	5.17	5.18	5.05	qfq	32,225,622	168,543,738	0.97%
2025-05-06	5.11	5.14	5.08	5.13	5.01	qfq	26,243,900	134,324,721	0.79%
2025-04-30	5.11	5.17	5.08	5.09	4.97	qfq	22,650,203	115,807,219	-0.39%
2025-04-29	5.10	5.15	5.06	5.11	4.99	qfq	19,855,100	101,549,071	-0.20%
2025-04-28	5.30	5.34	5.10	5.12	5.00	qfq	39,370,575	203,460,659	-3.03%
2025-04-25	5.31	5.51	5.28	5.28	5.15	qfq	61,404,300	331,730,829	-0.94%
2025-04-24	5.32	5.38	5.27	5.33	5.20	qfq	24,634,300	131,216,058	0.19%
2025-04-23	5.36	5.40	5.31	5.32	5.19	qfq	25,415,400	135,701,531	-1.12%
2025-04-22	5.34	5.41	5.34	5.38	5.25	qfq	24,580,462	132,259,895	0.37%
2025-04-21	5.42	5.46	5.35	5.36	5.23	qfq	31,545,801	169,972,860	-1.65%
2025-04-18	5.37	5.47	5.34	5.45	5.32	qfq	30,062,613	162,752,549	1.30%
2025-04-17	5.24	5.51	5.23	5.38	5.25	qfq	45,840,541	247,937,734	2.09%
2025-04-16	5.20	5.28	5.18	5.27	5.14	qfq	26,532,142	138,719,798	1.35%
2025-04-15	5.25	5.26	5.18	5.20	5.07	qfq	21,490,500	111,754,158	-0.76%
2025-04-14	5.30	5.32	5.24	5.24	5.11	qfq	20,305,102	106,965,253	-0.57%
2025-04-11	5.28	5.36	5.23	5.27	5.14	qfq	32,366,420	170,867,047	-0.38%
2025-04-10	5.20	5.34	5.13	5.29	5.16	qfq	48,360,309	253,581,757	1.93%
2025-04-09	5.00	5.23	4.90	5.19	5.06	qfq	44,777,215	227,403,966	2.77%
2025-04-08	4.86	5.07	4.86	5.05	4.93	qfq	44,466,060	222,200,160	4.34%
2025-04-07	5.18	5.19	4.82	4.84	4.72	qfq	55,399,509	276,464,778	-9.70%
2025-04-03	5.30	5.43	5.29	5.36	5.23	qfq	26,377,107	141,826,154	0.56%
2025-04-02	5.36	5.38	5.32	5.33	5.20	qfq	17,777,620	95,088,458	-0.74%
2025-04-01	5.33	5.38	5.32	5.37	5.24	qfq	16,847,660	90,254,138	0.75%
2025-03-31	5.39	5.40	5.30	5.33	5.20	qfq	23,562,867	125,997,470	-1.48%
2025-03-28	5.49	5.51	5.41	5.41	5.28	qfq	24,996,360	136,015,660	-1.64%
2025-03-27	5.53	5.53	5.46	5.50	5.37	qfq	18,743,807	103,123,358	-0.72%
2025-03-26	5.52	5.58	5.51	5.54	5.41	qfq	21,291,920	118,117,972	0.18%
2025-03-25	5.52	5.54	5.48	5.53	5.40	qfq	18,677,600	103,004,608	0.36%
2025-03-24	5.54	5.56	5.46	5.51	5.38	qfq	23,645,886	130,251,872	-0.72%
2025-03-21	5.61	5.62	5.53	5.55	5.42	qfq	28,475,714	158,445,314	-1.07%
2025-03-20	5.64	5.67	5.61	5.61	5.47	qfq	22,813,300	128,580,086	-0.88%
2025-03-19	5.68	5.70	5.62	5.66	5.52	qfq	28,260,640	160,046,795	-0.53%
2025-03-18	5.72	5.73	5.65	5.69	5.55	qfq	35,773,980	203,111,746	-0.35%
2025-03-17	5.71	5.76	5.70	5.71	5.57	qfq	54,971,280	314,431,916	-1.55%
2025-03-14	5.69	5.80	5.67	5.80	5.66	qfq	47,592,236	273,570,034	1.75%
2025-03-13	5.64	5.71	5.61	5.70	5.56	qfq	32,036,699	181,446,238	0.71%
2025-03-12	5.72	5.74	5.63	5.66	5.52	qfq	52,820,760	299,013,597	-2.75%
2025-03-11	5.56	5.86	5.55	5.82	5.68	qfq	66,638,987	381,391,980	3.74%
2025-03-10	5.65	5.67	5.56	5.61	5.47	qfq	27,917,980	156,403,221	-0.53%
2025-03-07	5.73	5.76	5.62	5.64	5.50	qfq	37,965,834	215,090,835	-2.59%
2025-03-06	5.70	5.81	5.66	5.79	5.65	qfq	45,098,968	259,083,870	1.94%
2025-03-05	5.82	5.84	5.62	5.68	5.54	qfq	46,441,500	264,329,501	-2.74%
2025-03-04	5.83	5.87	5.76	5.84	5.70	qfq	31,383,084	182,414,306	0.17%
2025-03-03	5.71	6.00	5.70	5.83	5.69	qfq	80,299,583	471,361,142	3.19%
2025-02-28	5.70	5.76	5.63	5.65	5.51	qfq	46,915,712	266,535,799	-0.88%
2025-02-27	5.63	5.80	5.61	5.70	5.56	qfq	75,771,922	434,131,396	0.88%
2025-02-26	5.49	5.66	5.47	5.65	5.51	qfq	59,875,319	334,268,553	3.48%
2025-02-25	5.51	5.53	5.44	5.46	5.33	qfq	38,585,672	211,628,158	-1.62%
2025-02-24	5.37	5.63	5.35	5.55	5.42	qfq	90,395,451	496,840,980	3.35%
2025-02-21	5.40	5.43	5.34	5.37	5.24	qfq	29,311,549	157,722,572	-0.37%
2025-02-20	5.44	5.44	5.37	5.39	5.26	qfq	23,527,780	127,035,800	-1.10%
2025-02-19	5.42	5.47	5.41	5.45	5.32	qfq	23,598,434	128,338,636	0.18%
2025-02-18	5.52	5.52	5.42	5.44	5.31	qfq	27,521,000	150,483,145	-1.45%
2025-02-17	5.56	5.58	5.47	5.52	5.39	qfq	41,612,529	229,702,935	-0.54%
2025-02-14	5.59	5.64	5.50	5.55	5.42	qfq	37,363,398	207,032,663	-1.25%
2025-02-13	5.55	5.67	5.51	5.62	5.48	qfq	67,049,912	375,450,814	1.26%
2025-02-12	5.44	5.55	5.36	5.55	5.42	qfq	41,645,250	227,301,986	2.02%
2025-02-11	5.52	5.54	5.41	5.44	5.31	qfq	28,068,600	152,802,175	-1.09%
2025-02-10	5.48	5.53	5.46	5.50	5.37	qfq	31,672,468	174,025,577	0.36%
2025-02-07	5.39	5.53	5.36	5.48	5.35	qfq	44,794,658	245,296,659	1.86%
2025-02-06	5.34	5.39	5.29	5.38	5.25	qfq	30,237,350	161,828,040	0.75%
2025-02-05	5.38	5.38	5.27	5.34	5.21	qfq	25,186,728	133,852,873	0.38%
2025-01-27	5.37	5.44	5.31	5.32	5.19	qfq	25,554,200	137,075,044	-0.75%
2025-01-24	5.38	5.42	5.32	5.36	5.23	qfq	30,747,282	165,032,023	-0.37%
2025-01-23	5.28	5.51	5.27	5.38	5.25	qfq	66,381,746	358,214,461	2.87%
2025-01-22	5.33	5.33	5.20	5.23	5.10	qfq	38,138,000	199,923,966	-2.61%
2025-01-21	5.34	5.50	5.31	5.37	5.24	qfq	55,809,027	302,116,846	0.56%
2025-01-20	5.32	5.42	5.23	5.34	5.21	qfq	43,374,089	231,182,000	0.56%
2025-01-17	5.27	5.34	5.23	5.31	5.18	qfq	38,014,932	201,232,084	-0.19%
2025-01-16	5.38	5.47	5.30	5.32	5.19	qfq	35,701,300	191,841,959	-1.12%
2025-01-15	5.41	5.44	5.35	5.38	5.25	qfq	25,976,800	139,879,437	-0.92%
2025-01-14	5.30	5.45	5.30	5.43	5.30	qfq	33,829,499	182,144,419	2.07%
2025-01-13	5.25	5.35	5.20	5.32	5.19	qfq	22,438,711	118,906,707	0.38%
2025-01-10	5.46	5.50	5.30	5.30	5.17	qfq	26,343,800	141,501,018	-3.11%
2025-01-09	5.46	5.50	5.41	5.47	5.34	qfq	19,546,299	106,768,499	-0.36%
2025-01-08	5.53	5.54	5.38	5.49	5.36	qfq	34,161,040	186,532,876	-1.08%
2025-01-07	5.59	5.62	5.49	5.55	5.42	qfq	34,044,878	188,811,044	-1.07%
2025-01-06	5.60	5.63	5.53	5.61	5.47	qfq	35,077,702	195,421,791	0.00%
2025-01-03	5.73	5.81	5.57	5.61	5.47	qfq	37,466,900	213,377,702	-1.58%
2025-01-02	5.77	5.90	5.67	5.70	5.56	qfq	48,280,692	281,087,522	-1.04%
2024-12-31	5.91	5.95	5.76	5.76	5.62	qfq	33,563,615	195,918,337	-2.54%
2024-12-30	5.92	5.97	5.89	5.91	5.77	qfq	26,429,500	156,434,916	-0.51%
2024-12-27	5.92	6.02	5.90	5.94	5.80	qfq	28,251,433	168,453,313	0.51%
2024-12-26	5.89	5.97	5.88	5.91	5.77	qfq	18,918,311	112,094,913	0.00%
2024-12-25	6.00	6.01	5.83	5.91	5.77	qfq	29,196,913	171,975,781	-1.50%
2024-12-24	5.88	6.06	5.88	6.00	5.85	qfq	34,915,796	208,533,274	2.04%
2024-12-23	6.00	6.05	5.85	5.88	5.74	qfq	44,451,538	264,109,881	-2.49%
2024-12-20	6.06	6.08	5.98	6.03	5.88	qfq	33,759,338	203,340,631	-0.50%
2024-12-19	6.17	6.17	6.02	6.06	5.91	qfq	46,306,597	281,282,548	-2.73%
2024-12-18	6.33	6.34	6.20	6.23	6.08	qfq	45,060,584	280,897,213	-0.64%
2024-12-17	6.49	6.50	6.26	6.27	6.12	qfq	50,852,400	322,731,044	-3.24%
2024-12-16	6.62	6.65	6.44	6.48	6.32	qfq	60,833,960	396,765,054	-2.41%
2024-12-13	6.72	6.73	6.49	6.64	6.48	qfq	70,728,221	465,448,091	-1.63%
2024-12-12	6.66	6.75	6.60	6.75	6.59	qfq	48,853,310	327,316,617	1.20%
2024-12-11	6.61	6.77	6.61	6.67	6.51	qfq	42,026,821	280,902,957	0.30%
2024-12-10	6.78	6.84	6.64	6.65	6.49	qfq	63,503,728	428,710,243	1.99%
2024-12-09	6.66	6.67	6.48	6.52	6.36	qfq	40,323,648	263,831,213	-2.10%
2024-12-06	6.60	6.70	6.55	6.66	6.50	qfq	29,415,560	195,433,741	0.91%
2024-12-05	6.61	6.63	6.55	6.60	6.44	qfq	27,277,450	179,373,787	-0.60%
2024-12-04	6.75	6.76	6.61	6.64	6.48	qfq	26,531,302	177,228,093	-2.06%
2024-12-03	6.73	6.81	6.71	6.78	6.62	qfq	32,720,160	220,955,516	0.30%
2024-12-02	6.75	6.82	6.67	6.76	6.60	qfq	41,244,879	278,490,388	0.60%
2024-11-29	6.57	6.75	6.55	6.72	6.56	qfq	42,052,520	281,074,770	1.97%
2024-11-28	6.57	6.67	6.53	6.59	6.43	qfq	31,331,780	206,769,591	-0.15%
2024-11-27	6.57	6.64	6.51	6.60	6.44	qfq	29,445,443	193,230,253	-0.15%
2024-11-26	6.53	6.66	6.45	6.61	6.45	qfq	38,482,574	252,961,669	0.92%
2024-11-25	6.48	6.64	6.47	6.55	6.39	qfq	28,621,532	187,309,096	1.39%
2024-11-22	6.64	6.67	6.45	6.46	6.30	qfq	28,666,889	188,017,833	-3.00%
2024-11-21	6.66	6.69	6.61	6.66	6.50	qfq	19,015,716	126,434,181	-0.45%
2024-11-20	6.62	6.71	6.57	6.69	6.53	qfq	23,020,254	153,259,491	0.00%
2024-11-19	6.60	6.70	6.46	6.69	6.53	qfq	37,773,428	248,237,385	1.67%
2024-11-18	6.57	6.74	6.55	6.58	6.42	qfq	45,868,889	304,849,462	0.92%
2024-11-15	6.70	6.71	6.50	6.52	6.36	qfq	41,718,423	274,325,084	-2.69%
2024-11-14	6.93	6.96	6.69	6.70	6.54	qfq	46,870,812	317,973,959	-1.76%
2024-11-13	6.85	6.89	6.78	6.82	6.65	qfq	33,358,269	227,805,772	0.15%
2024-11-12	6.83	6.94	6.76	6.81	6.64	qfq	46,962,533	321,822,199	-0.73%
2024-11-11	6.93	6.97	6.75	6.86	6.69	qfq	62,576,808	427,349,543	-1.15%
2024-11-08	7.38	7.38	6.90	6.94	6.77	qfq	105,081,327	741,949,611	-4.93%
2024-11-07	6.97	7.30	6.91	7.30	7.12	qfq	89,383,765	642,700,103	3.25%
2024-11-06	7.00	7.20	6.76	7.07	6.90	qfq	94,301,257	656,819,425	0.71%
2024-11-05	6.79	7.06	6.77	7.02	6.85	qfq	61,126,078	426,439,224	2.63%
2024-11-04	7.00	7.02	6.76	6.84	6.67	qfq	54,199,504	369,636,849	-1.72%
2024-11-01	6.97	7.09	6.86	6.96	6.79	qfq	57,150,413	399,537,028	-0.14%
2024-10-31	6.89	7.08	6.70	6.97	6.80	qfq	70,074,040	487,565,702	1.01%
2024-10-30	6.95	7.17	6.82	6.90	6.73	qfq	63,379,022	441,688,789	0.58%
2024-10-29	6.98	7.10	6.82	6.86	6.69	qfq	45,334,595	313,879,307	-2.28%
2024-10-28	6.97	7.05	6.91	7.02	6.85	qfq	42,033,485	293,901,616	1.45%
2024-10-25	6.80	7.08	6.79	6.92	6.75	qfq	37,199,820	259,202,242	1.17%
2024-10-24	6.88	6.97	6.76	6.84	6.67	qfq	36,072,533	247,318,676	-1.01%
2024-10-23	6.98	7.03	6.89	6.91	6.74	qfq	49,005,641	340,573,891	-0.86%
2024-10-22	6.85	7.07	6.82	6.97	6.80	qfq	50,323,756	351,321,277	0.87%
2024-10-21	6.82	6.95	6.65	6.91	6.74	qfq	63,562,367	434,756,496	2.52%
2024-10-18	6.66	6.86	6.40	6.74	6.58	qfq	72,464,967	478,497,445	1.20%
2024-10-17	7.07	7.07	6.65	6.66	6.50	qfq	82,416,232	561,632,140	-5.93%
2024-10-16	6.88	7.20	6.86	7.08	6.91	qfq	97,951,948	690,294,787	3.81%
2024-10-15	6.79	7.05	6.68	6.82	6.65	qfq	63,429,244	437,966,593	-1.16%
2024-10-14	6.93	7.05	6.70	6.90	6.73	qfq	93,911,713	648,649,520	2.99%
2024-10-11	6.57	6.86	6.43	6.70	6.54	qfq	72,474,670	483,348,294	1.98%
2024-10-10	6.41	6.72	6.31	6.57	6.41	qfq	83,826,866	547,792,429	1.70%
2024-10-09	7.00	7.00	6.46	6.46	6.30	qfq	109,095,943	719,267,140	-10.03%
2024-10-08	8.09	8.09	6.82	7.18	7.01	qfq	185,599,634	1,371,148,407	-2.31%
2024-09-30	7.34	7.43	6.91	7.35	7.17	qfq	176,377,713	1,276,826,898	8.89%
2024-09-27	6.55	6.79	6.45	6.75	6.59	qfq	98,671,092	652,754,109	7.66%
2024-09-26	5.70	6.27	5.68	6.27	6.12	qfq	116,612,785	708,810,474	10.00%
2024-09-25	5.70	6.00	5.67	5.70	5.56	qfq	82,838,899	484,967,247	1.24%
2024-09-24	5.68	5.75	5.44	5.63	5.49	qfq	61,212,495	341,886,542	1.99%
2024-09-23	5.43	5.58	5.39	5.52	5.39	qfq	30,675,125	169,013,604	0.73%
2024-09-20	5.32	5.51	5.30	5.48	5.35	qfq	37,216,100	202,095,787	0.74%
2024-09-19	5.27	5.55	5.26	5.44	5.31	qfq	59,640,571	322,949,567	3.62%
2024-09-18	5.24	5.36	5.06	5.25	5.12	qfq	41,791,712	216,834,829	0.96%
2024-09-13	5.25	5.29	5.20	5.20	5.07	qfq	17,425,239	91,282,529	-0.38%
2024-09-12	5.21	5.38	5.21	5.22	5.09	qfq	18,863,650	99,528,374	-0.19%
2024-09-11	5.23	5.31	5.18	5.23	5.10	qfq	21,867,749	114,579,803	-0.38%
2024-09-10	5.39	5.43	5.20	5.25	5.12	qfq	24,180,400	127,162,241	-1.87%
2024-09-09	5.45	5.45	5.34	5.35	5.22	qfq	16,242,494	87,308,954	-2.19%
2024-09-06	5.62	5.64	5.44	5.47	5.34	qfq	22,525,496	124,613,812	-3.36%
2024-09-05	5.59	5.72	5.53	5.66	5.52	qfq	26,146,200	147,361,376	2.54%
2024-09-04	5.60	5.72	5.50	5.52	5.39	qfq	24,366,618	135,933,835	-2.13%
2024-09-03	5.50	5.66	5.47	5.64	5.50	qfq	30,271,733	169,473,235	1.99%
2024-09-02	5.47	5.66	5.41	5.53	5.40	qfq	41,597,238	230,708,690	0.18%
2024-08-30	5.19	5.69	5.16	5.52	5.39	qfq	65,646,664	362,035,154	6.36%
2024-08-29	5.21	5.21	5.12	5.19	5.06	qfq	18,587,577	96,170,069	0.00%
2024-08-28	5.24	5.28	5.16	5.19	5.06	qfq	15,240,277	79,602,769	-0.76%
2024-08-27	5.40	5.40	5.22	5.23	5.10	qfq	18,605,053	97,862,883	-3.51%
2024-08-26	5.37	5.50	5.33	5.42	5.29	qfq	20,096,921	109,166,210	0.93%
2024-08-23	5.52	5.52	5.31	5.37	5.24	qfq	35,818,598	193,379,929	-2.89%
2024-08-22	5.67	5.75	5.51	5.53	5.40	qfq	24,526,673	136,916,023	-2.47%
2024-08-21	5.67	5.70	5.55	5.67	5.53	qfq	20,540,975	115,578,794	0.00%
2024-08-20	5.81	5.82	5.64	5.67	5.53	qfq	20,028,900	114,117,603	-2.07%
2024-08-19	5.81	5.89	5.76	5.79	5.65	qfq	24,792,914	144,399,882	-1.36%
2024-08-16	5.98	6.01	5.84	5.87	5.73	qfq	28,049,214	165,125,289	-2.49%
2024-08-15	5.88	6.13	5.84	6.02	5.87	qfq	35,799,568	214,555,402	2.38%
2024-08-14	5.86	5.95	5.83	5.88	5.74	qfq	20,825,455	122,831,383	0.00%
2024-08-13	5.99	6.03	5.82	5.88	5.74	qfq	31,633,083	186,081,513	-2.49%
2024-08-12	6.42	6.43	5.92	6.03	5.88	qfq	61,183,296	372,842,347	0.00%
2024-08-09	5.92	6.22	5.92	6.03	5.88	qfq	51,261,972	314,185,608	1.34%
2024-08-08	5.88	6.17	5.82	5.95	5.81	qfq	34,331,580	205,081,621	1.71%
2024-08-07	5.84	5.92	5.75	5.85	5.71	qfq	17,879,100	104,250,147	-0.68%
2024-08-06	5.74	5.93	5.72	5.89	5.75	qfq	30,542,100	177,800,301	3.33%
2024-08-05	5.70	5.88	5.66	5.70	5.56	qfq	27,561,018	159,268,822	-0.18%
2024-08-02	5.77	5.80	5.71	5.71	5.57	qfq	25,646,443	147,338,499	-1.72%
2024-08-01	5.98	6.02	5.80	5.81	5.67	qfq	29,446,528	172,606,025	-3.01%
2024-07-31	5.78	6.01	5.70	5.99	5.84	qfq	32,343,082	190,284,796	3.63%
2024-07-30	5.68	5.88	5.68	5.78	5.64	qfq	21,601,497	124,863,593	1.05%
2024-07-29	5.82	5.83	5.69	5.72	5.58	qfq	18,910,917	108,376,536	-1.89%
2024-07-26	5.81	5.94	5.80	5.83	5.69	qfq	19,281,560	112,826,054	0.34%
2024-07-25	5.75	5.95	5.71	5.81	5.67	qfq	23,016,115	134,661,503	0.52%
2024-07-24	5.98	6.00	5.75	5.78	5.64	qfq	29,895,555	174,603,475	-3.34%
2024-07-23	6.08	6.13	5.97	5.98	5.83	qfq	25,151,846	152,067,893	-1.81%
2024-07-22	6.15	6.21	5.99	6.09	5.94	qfq	21,759,046	132,196,526	-0.81%
2024-07-19	6.25	6.27	6.04	6.14	5.99	qfq	37,307,180	227,762,266	-2.69%
2024-07-18	6.26	6.35	6.14	6.31	6.16	qfq	28,471,024	177,229,749	0.48%
2024-07-17	6.20	6.43	6.20	6.28	6.13	qfq	30,902,621	195,541,476	0.96%
2024-07-16	6.28	6.36	6.19	6.22	6.07	qfq	26,159,004	163,458,746	-1.43%
2024-07-15	6.35	6.37	6.23	6.31	6.16	qfq	27,344,503	172,046,116	-1.41%
2024-07-12	6.04	6.58	6.03	6.40	6.24	qfq	79,640,022	509,760,164	6.14%
2024-07-11	6.00	6.06	5.89	6.03	5.88	qfq	32,399,400	194,102,499	1.52%
2024-07-10	5.94	6.07	5.82	5.94	5.80	qfq	22,199,986	132,002,049	-1.00%
2024-07-09	5.98	6.09	5.85	6.00	5.85	qfq	29,876,000	178,319,253	0.33%
2024-07-08	6.10	6.21	5.95	5.98	5.83	qfq	31,909,649	192,999,466	-3.08%
2024-07-05	6.38	6.42	6.01	6.17	6.02	qfq	58,199,690	359,436,939	-8.46%
2024-07-04	6.97	7.00	6.72	6.74	6.22	qfq	31,820,741	217,246,593	-4.13%
2024-07-03	6.98	7.19	6.85	7.03	6.48	qfq	44,897,981	315,835,167	0.72%
2024-07-02	7.06	7.27	6.92	6.98	6.44	qfq	62,437,097	445,723,947	-2.38%
2024-07-01	6.51	7.15	6.51	7.15	6.59	qfq	60,632,938	423,488,315	10.00%
2024-06-28	6.55	6.64	6.49	6.50	5.99	qfq	23,698,827	155,374,025	-1.52%
2024-06-27	6.70	6.80	6.58	6.60	6.09	qfq	20,056,000	132,996,221	-1.49%
2024-06-26	6.71	6.74	6.60	6.70	6.18	qfq	19,832,862	132,247,472	-0.89%
2024-06-25	6.65	6.85	6.60	6.76	6.23	qfq	29,768,454	201,308,138	1.81%
2024-06-24	6.75	6.76	6.59	6.64	6.12	qfq	22,034,680	146,444,093	-2.64%
2024-06-21	6.75	6.85	6.74	6.82	6.29	qfq	17,149,793	116,614,254	1.64%
2024-06-20	6.83	6.83	6.60	6.71	6.19	qfq	38,650,921	258,168,686	-1.90%
2024-06-19	6.95	6.97	6.83	6.84	6.31	qfq	24,539,576	168,694,766	-1.72%
2024-06-18	6.94	7.02	6.91	6.96	6.42	qfq	23,093,084	160,940,290	-0.14%
2024-06-17	7.10	7.14	6.91	6.97	6.43	qfq	28,560,102	199,735,419	-2.79%
2024-06-14	7.07	7.29	7.03	7.17	6.61	qfq	31,519,135	226,021,855	1.13%
2024-06-13	7.20	7.25	7.03	7.09	6.54	qfq	27,432,167	194,224,126	-1.12%
2024-06-12	7.25	7.31	7.12	7.17	6.61	qfq	25,892,874	186,231,851	-1.51%
2024-06-11	7.44	7.50	7.26	7.28	6.71	qfq	32,630,253	240,096,385	-2.15%
2024-06-07	7.25	7.51	7.22	7.44	6.86	qfq	50,339,277	373,887,669	2.62%
2024-06-06	7.26	7.35	7.15	7.25	6.69	qfq	31,584,119	228,439,618	-0.41%
2024-06-05	7.48	7.52	7.25	7.28	6.71	qfq	44,059,943	323,966,833	-3.58%
2024-06-04	7.23	7.71	7.11	7.55	6.96	qfq	79,524,462	595,640,919	4.43%
2024-06-03	7.10	7.30	7.02	7.23	6.67	qfq	53,631,003	385,763,455	1.12%
2024-05-31	7.01	7.23	7.00	7.15	6.59	qfq	48,013,933	342,839,178	2.14%
2024-05-30	7.10	7.13	6.93	7.00	6.46	qfq	38,731,889	271,273,325	-2.10%
2024-05-29	7.05	7.23	7.05	7.15	6.59	qfq	48,020,452	343,830,036	0.85%
2024-05-28	7.50	7.56	7.03	7.09	6.54	qfq	74,369,518	535,594,336	-2.61%
2024-05-27	7.27	7.36	7.05	7.28	6.71	qfq	67,510,443	484,018,041	-0.14%
2024-05-24	7.50	7.50	7.25	7.29	6.72	qfq	87,782,463	645,996,368	-3.70%
2024-05-23	7.54	7.63	7.44	7.57	6.98	qfq	92,627,045	696,313,182	-1.82%
2024-05-22	7.71	8.05	7.58	7.71	7.11	qfq	130,504,780	1,019,311,492	0.00%
2024-05-21	7.70	7.86	7.62	7.71	7.11	qfq	91,706,996	709,234,570	-0.13%
2024-05-20	7.98	7.99	7.66	7.72	7.12	qfq	170,497,902	1,331,111,175	-4.34%
2024-05-17	7.38	8.07	7.22	8.07	7.44	qfq	232,532,881	1,797,629,426	9.95%
2024-05-16	6.98	7.55	6.91	7.34	6.77	qfq	150,517,770	1,096,544,685	4.86%
2024-05-15	6.61	7.22	6.61	7.00	6.46	qfq	131,603,058	915,227,267	5.11%
2024-05-14	6.59	6.74	6.53	6.66	6.14	qfq	76,647,630	508,064,907	0.91%
2024-05-13	6.37	6.69	6.31	6.60	6.09	qfq	106,090,566	691,926,959	1.85%
2024-05-10	6.21	6.59	6.11	6.48	5.98	qfq	133,963,029	849,973,102	4.68%
2024-05-09	6.10	6.27	6.06	6.19	5.71	qfq	64,618,676	398,100,982	2.15%
2024-05-08	6.31	6.33	6.03	6.06	5.59	qfq	90,810,319	557,556,270	-5.02%
2024-05-07	6.31	6.47	6.18	6.38	5.88	qfq	92,133,027	580,384,103	0.79%
2024-05-06	6.44	6.57	6.31	6.33	5.84	qfq	106,702,942	686,515,123	0.96%
2024-04-30	6.48	6.48	6.25	6.27	5.78	qfq	55,359,130	351,266,147	-4.13%
2024-04-29	6.28	6.66	6.17	6.54	6.03	qfq	102,954,904	666,127,368	4.47%
2024-04-26	6.14	6.32	5.84	6.26	5.77	qfq	63,370,319	386,361,868	1.13%
2024-04-25	6.02	6.22	5.96	6.19	5.71	qfq	31,209,747	191,964,204	2.82%
2024-04-24	5.99	6.03	5.84	6.02	5.55	qfq	27,860,505	165,043,998	0.50%
2024-04-23	6.01	6.09	5.96	5.99	5.52	qfq	24,060,240	144,917,342	-0.66%
2024-04-22	6.19	6.27	6.03	6.03	5.56	qfq	35,732,231	218,159,280	-2.58%
2024-04-19	6.28	6.35	6.18	6.19	5.71	qfq	25,514,792	159,619,430	-1.90%
2024-04-18	6.26	6.38	6.17	6.31	5.82	qfq	30,289,731	190,107,914	0.48%
2024-04-17	6.22	6.33	6.20	6.28	5.79	qfq	34,305,382	214,802,077	0.64%
2024-04-16	6.24	6.38	6.18	6.24	5.75	qfq	32,205,302	202,229,225	-1.11%
2024-04-15	6.24	6.37	6.11	6.31	5.82	qfq	34,090,653	214,051,346	1.45%
2024-04-12	6.36	6.42	6.20	6.22	5.74	qfq	28,927,022	181,268,124	-2.66%
2024-04-11	6.42	6.48	6.32	6.39	5.89	qfq	26,982,895	172,346,713	-1.24%
2024-04-10	6.72	6.75	6.42	6.47	5.97	qfq	27,377,478	179,624,235	-3.86%
2024-04-09	6.68	6.76	6.66	6.73	6.21	qfq	20,473,665	137,299,463	0.75%
2024-04-08	6.98	7.00	6.67	6.68	6.16	qfq	44,240,350	301,518,640	-5.11%
2024-04-03	7.11	7.12	7.02	7.04	6.49	qfq	27,832,179	196,116,794	-0.98%
2024-04-02	7.11	7.21	6.97	7.11	6.56	qfq	41,747,007	295,438,606	-0.28%
2024-04-01	7.10	7.24	7.06	7.13	6.58	qfq	49,278,878	351,121,438	0.99%
2024-03-29	7.09	7.14	7.02	7.06	6.51	qfq	24,302,740	171,585,074	-1.12%
2024-03-28	7.17	7.23	7.08	7.14	6.58	qfq	30,617,070	219,127,033	-0.28%
2024-03-27	7.20	7.27	7.13	7.16	6.60	qfq	33,216,804	238,692,767	-1.24%
2024-03-26	7.22	7.29	7.12	7.25	6.69	qfq	48,788,261	350,907,478	0.42%
2024-03-25	6.81	7.35	6.75	7.22	6.66	qfq	79,757,649	568,764,541	6.02%
2024-03-22	6.77	6.87	6.71	6.81	6.28	qfq	25,149,262	170,257,825	0.00%
2024-03-21	6.71	6.91	6.70	6.81	6.28	qfq	26,595,297	181,656,788	1.19%
2024-03-20	6.80	6.83	6.70	6.73	6.21	qfq	27,053,347	182,252,334	-1.32%
2024-03-19	6.81	6.89	6.80	6.82	6.29	qfq	22,106,603	151,247,723	-0.29%
2024-03-18	6.98	6.98	6.79	6.84	6.31	qfq	32,079,602	219,393,232	-2.29%
2024-03-15	7.00	7.16	6.89	7.00	6.46	qfq	32,664,504	228,033,509	-0.14%
2024-03-14	6.87	7.06	6.85	7.01	6.46	qfq	37,348,542	261,094,138	1.74%
2024-03-13	6.95	6.98	6.77	6.89	6.35	qfq	46,085,786	316,676,000	-2.41%
2024-03-12	6.59	7.18	6.55	7.06	6.51	qfq	106,764,820	732,471,761	7.29%
2024-03-11	6.36	6.59	6.34	6.58	6.07	qfq	49,164,664	318,539,689	3.62%
2024-03-08	6.50	6.52	6.29	6.35	5.86	qfq	43,099,443	273,743,355	-2.31%
2024-03-07	6.55	6.59	6.49	6.50	5.99	qfq	31,091,500	203,013,346	-1.07%
2024-03-06	6.59	6.63	6.48	6.57	6.06	qfq	31,393,775	205,647,653	-0.45%
2024-03-05	6.70	6.74	6.52	6.60	6.09	qfq	45,752,973	301,869,429	-2.65%
2024-03-04	6.95	6.96	6.64	6.78	6.25	qfq	48,989,283	329,749,600	-3.00%
2024-03-01	7.20	7.21	6.90	6.99	6.45	qfq	47,301,273	332,280,442	-3.19%
2024-02-29	7.13	7.22	7.08	7.22	6.66	qfq	31,642,965	226,183,302	0.84%
2024-02-28	7.19	7.38	7.13	7.16	6.60	qfq	36,611,099	265,584,207	-0.28%
2024-02-27	7.09	7.19	7.01	7.18	6.62	qfq	22,362,099	159,472,124	0.84%
2024-02-26	7.22	7.23	7.02	7.12	6.57	qfq	30,444,442	217,083,922	-1.93%
2024-02-23	7.24	7.37	7.14	7.26	6.69	qfq	26,973,817	195,245,041	0.00%
2024-02-22	7.28	7.39	7.19	7.26	6.69	qfq	28,042,505	203,500,442	-1.49%
2024-02-21	7.22	7.58	7.12	7.37	6.80	qfq	48,017,529	354,736,616	0.00%
2024-02-20	7.14	7.46	7.14	7.37	6.80	qfq	47,112,378	343,817,667	3.08%
2024-02-19	7.53	7.53	6.91	7.15	6.59	qfq	50,647,213	358,500,713	-2.19%
2024-02-08	7.19	7.63	7.19	7.31	6.74	qfq	42,886,097	318,708,060	1.53%
2024-02-07	6.81	7.20	6.73	7.20	6.64	qfq	44,928,384	317,790,948	6.04%
2024-02-06	6.31	6.88	6.15	6.79	6.26	qfq	35,569,755	232,948,027	5.60%
2024-02-05	6.65	6.65	6.21	6.43	5.93	qfq	44,464,483	284,303,761	-3.74%
2024-02-02	6.54	6.90	6.45	6.68	6.16	qfq	42,929,087	288,040,966	1.98%
2024-02-01	6.55	6.78	6.50	6.55	6.04	qfq	33,909,936	224,158,013	-1.65%
2024-01-31	6.83	7.06	6.65	6.66	6.14	qfq	51,611,671	350,077,631	-3.34%
2024-01-30	7.78	7.78	6.88	6.89	6.35	qfq	77,658,643	560,899,766	-5.36%
2024-01-29	7.43	7.58	7.21	7.28	6.71	qfq	55,050,754	406,826,324	1.39%
2024-01-26	6.98	7.30	6.98	7.18	6.62	qfq	44,885,287	322,460,742	3.01%
2024-01-25	6.70	6.98	6.69	6.97	6.43	qfq	39,303,533	268,991,170	4.65%
2024-01-24	6.47	6.66	6.43	6.66	6.14	qfq	23,869,232	156,903,127	3.10%
2024-01-23	6.21	6.50	6.21	6.46	5.96	qfq	29,390,171	187,562,034	3.36%
2024-01-22	6.61	6.67	6.23	6.25	5.76	qfq	35,646,490	229,289,042	-5.87%
2024-01-19	6.63	6.83	6.58	6.64	6.12	qfq	23,660,948	158,222,522	-0.30%
2024-01-18	6.71	6.75	6.47	6.66	6.14	qfq	27,507,707	181,131,111	-1.04%
2024-01-17	6.88	6.90	6.73	6.73	6.21	qfq	13,634,482	92,935,510	-3.03%
2024-01-16	7.04	7.08	6.83	6.94	6.40	qfq	16,584,311	114,956,024	-1.42%
2024-01-15	6.90	7.14	6.80	7.04	6.49	qfq	24,816,486	173,413,497	2.33%
2024-01-12	6.82	6.95	6.79	6.88	6.34	qfq	19,315,235	133,070,168	0.73%
2024-01-11	6.87	6.98	6.80	6.83	6.30	qfq	21,196,310	145,471,024	-0.58%
2024-01-10	6.82	6.94	6.76	6.87	6.34	qfq	13,273,653	91,149,444	0.59%
2024-01-09	6.80	6.90	6.74	6.83	6.30	qfq	12,934,600	88,389,924	0.29%
2024-01-08	6.97	7.02	6.81	6.81	6.28	qfq	17,648,180	121,480,022	-2.16%
2024-01-05	6.77	7.10	6.75	6.96	6.42	qfq	40,679,825	284,112,356	2.96%
2024-01-04	6.95	6.95	6.72	6.76	6.23	qfq	24,738,942	167,524,158	-2.03%
2024-01-03	6.98	7.04	6.84	6.90	6.36	qfq	25,658,127	177,716,808	-0.72%
2024-01-02	7.21	7.23	6.95	6.95	6.41	qfq	27,815,973	195,658,565	-3.61%
2023-12-29	7.26	7.36	7.19	7.21	6.65	qfq	14,344,740	103,797,545	-0.83%
2023-12-28	7.05	7.34	7.01	7.27	6.70	qfq	21,575,640	155,549,709	3.12%
2023-12-27	7.10	7.13	7.02	7.05	6.50	qfq	9,660,785	68,243,808	-0.42%
2023-12-26	7.20	7.25	7.05	7.08	6.53	qfq	14,329,405	101,918,076	-1.67%
2023-12-25	7.18	7.35	7.16	7.20	6.64	qfq	19,850,080	143,930,399	0.28%
2023-12-22	7.23	7.33	7.16	7.18	6.62	qfq	20,353,462	146,714,613	-0.83%
2023-12-21	7.12	7.25	7.11	7.24	6.68	qfq	14,035,571	101,027,475	1.12%
2023-12-20	7.20	7.25	7.15	7.16	6.60	qfq	15,832,900	114,015,918	-0.83%
2023-12-19	7.28	7.35	7.15	7.22	6.66	qfq	15,012,960	108,841,824	-1.10%
2023-12-18	7.38	7.52	7.28	7.30	6.73	qfq	25,202,308	186,013,791	-1.48%
2023-12-15	7.32	7.50	7.32	7.41	6.83	qfq	32,133,397	238,524,062	1.51%
2023-12-14	7.25	7.35	7.22	7.30	6.73	qfq	16,711,506	121,847,629	1.39%
2023-12-13	7.42	7.42	7.18	7.20	6.64	qfq	18,781,777	136,508,935	-3.36%
2023-12-12	7.23	7.46	7.20	7.45	6.87	qfq	23,104,715	170,277,943	3.33%
2023-12-11	7.21	7.24	7.08	7.21	6.65	qfq	22,661,680	162,236,832	-0.83%
2023-12-08	7.40	7.45	7.27	7.27	6.70	qfq	14,687,589	107,417,498	-2.15%
2023-12-07	7.40	7.48	7.35	7.43	6.85	qfq	13,727,866	101,991,685	0.41%
2023-12-06	7.23	7.46	7.22	7.40	6.82	qfq	20,564,326	151,577,154	2.07%
2023-12-05	7.36	7.41	7.25	7.25	6.69	qfq	15,382,577	112,558,105	-2.03%
2023-12-04	7.45	7.48	7.27	7.40	6.82	qfq	24,272,740	178,788,137	-0.67%
2023-12-01	7.50	7.52	7.37	7.45	6.87	qfq	21,574,018	160,353,715	-0.53%
2023-11-30	7.47	7.55	7.45	7.49	6.91	qfq	19,371,389	145,263,472	0.27%
2023-11-29	7.86	7.89	7.43	7.47	6.89	qfq	47,909,180	361,968,610	-5.08%
2023-11-28	8.03	8.05	7.85	7.87	7.26	qfq	21,528,200	170,689,368	-1.99%
2023-11-27	8.29	8.32	8.01	8.03	7.41	qfq	24,487,000	198,065,008	-3.72%
2023-11-24	8.36	8.53	8.28	8.34	7.69	qfq	26,759,492	224,229,905	-0.24%
2023-11-23	8.10	8.53	8.08	8.36	7.71	qfq	53,999,915	451,154,548	3.98%
2023-11-22	8.09	8.31	8.03	8.04	7.41	qfq	27,988,200	228,577,957	-1.23%
2023-11-21	7.89	8.26	7.87	8.14	7.51	qfq	41,552,449	336,940,964	3.69%
2023-11-20	7.96	7.98	7.83	7.85	7.24	qfq	16,659,200	131,192,469	-0.76%
2023-11-17	7.93	8.02	7.88	7.91	7.29	qfq	14,287,913	113,234,190	-1.13%
2023-11-16	7.99	8.07	7.77	8.00	7.38	qfq	23,776,263	188,483,558	0.00%
2023-11-15	8.26	8.27	7.96	8.00	7.38	qfq	33,643,736	270,291,287	-1.72%
2023-11-14	8.08	8.23	8.08	8.14	7.51	qfq	15,320,829	125,027,541	0.74%
2023-11-13	8.14	8.15	8.00	8.08	7.45	qfq	11,393,114	91,725,979	-0.25%
2023-11-10	8.22	8.26	8.07	8.10	7.47	qfq	19,914,322	161,783,478	-2.17%
2023-11-09	8.37	8.45	8.25	8.28	7.64	qfq	14,942,901	124,587,845	-0.84%
2023-11-08	8.30	8.44	8.21	8.35	7.70	qfq	17,365,183	145,098,990	0.60%
2023-11-07	8.30	8.55	8.26	8.30	7.65	qfq	22,490,462	188,380,586	-0.36%
2023-11-06	8.09	8.42	8.06	8.33	7.68	qfq	31,606,773	262,074,256	3.61%
2023-11-03	8.16	8.21	8.00	8.04	7.41	qfq	25,053,200	202,042,933	-1.83%
2023-11-02	8.22	8.26	8.16	8.19	7.55	qfq	14,546,033	119,342,104	-0.85%
2023-11-01	8.40	8.40	8.23	8.26	7.62	qfq	19,456,480	161,063,759	-1.67%
2023-10-31	8.52	8.57	8.26	8.40	7.75	qfq	30,848,128	258,321,393	-1.29%
2023-10-30	8.52	8.58	8.38	8.51	7.85	qfq	22,721,300	193,234,040	-0.58%
2023-10-27	8.50	8.60	8.48	8.56	7.89	qfq	17,947,266	153,483,006	0.71%
2023-10-26	8.57	8.64	8.49	8.50	7.84	qfq	15,604,371	133,142,566	-1.51%
2023-10-25	8.77	8.93	8.50	8.63	7.96	qfq	21,559,600	186,486,997	-1.37%
2023-10-24	8.65	8.78	8.58	8.75	8.07	qfq	17,508,696	152,226,722	2.22%
2023-10-23	8.62	8.72	8.40	8.56	7.89	qfq	22,224,531	190,284,576	-1.38%
2023-10-20	8.68	8.81	8.58	8.68	8.00	qfq	19,891,760	172,663,567	-0.57%
2023-10-19	8.72	8.77	8.62	8.73	8.05	qfq	28,795,896	250,043,072	0.00%
2023-10-18	8.93	8.95	8.68	8.73	8.05	qfq	19,664,114	172,958,055	-2.57%
2023-10-17	9.10	9.10	8.87	8.96	8.26	qfq	22,453,900	201,413,411	-1.86%
2023-10-16	8.97	9.32	8.93	9.13	8.42	qfq	46,696,849	424,303,171	1.67%
2023-10-13	8.91	9.04	8.86	8.98	8.28	qfq	23,344,719	208,144,796	0.00%
2023-10-12	9.22	9.26	8.80	8.98	8.28	qfq	49,478,046	443,150,423	-3.96%
2023-10-11	9.20	9.36	9.04	9.35	8.62	qfq	34,017,529	312,475,768	1.96%
2023-10-10	9.27	9.32	9.10	9.17	8.46	qfq	19,570,020	179,109,206	-0.97%
2023-10-09	9.55	9.56	9.23	9.26	8.54	qfq	27,960,275	260,670,192	-3.34%
2023-09-28	9.47	9.65	9.43	9.58	8.83	qfq	20,275,000	193,816,264	1.05%
2023-09-27	9.51	9.58	9.37	9.48	8.74	qfq	21,048,900	199,631,844	0.96%
2023-09-26	9.42	9.47	9.35	9.39	8.66	qfq	13,028,561	122,456,384	-0.63%
2023-09-25	9.55	9.56	9.40	9.45	8.71	qfq	14,294,980	135,252,696	-1.46%
2023-09-22	9.50	9.61	9.48	9.59	8.84	qfq	15,865,518	151,398,786	0.31%
2023-09-21	9.70	9.78	9.53	9.56	8.82	qfq	16,843,478	161,970,310	-1.04%
2023-09-20	9.69	9.76	9.63	9.66	8.91	qfq	10,992,640	106,549,392	0.10%
2023-09-19	9.65	9.74	9.59	9.65	8.90	qfq	11,906,297	114,980,545	-0.41%
2023-09-18	9.68	9.73	9.56	9.69	8.94	qfq	19,209,040	185,261,550	-0.82%
2023-09-15	9.88	9.93	9.73	9.77	9.01	qfq	16,621,809	163,253,313	-0.31%
2023-09-14	9.80	9.90	9.73	9.80	9.04	qfq	18,950,694	185,801,907	0.20%
2023-09-13	9.76	9.82	9.69	9.78	9.02	qfq	19,593,643	191,141,209	0.41%
2023-09-12	9.90	9.91	9.73	9.74	8.98	qfq	18,108,135	177,235,062	-1.62%
2023-09-11	9.97	9.99	9.68	9.90	9.13	qfq	22,598,394	222,455,904	-0.50%
2023-09-08	10.00	10.15	9.84	9.95	9.18	qfq	15,296,097	152,459,257	-1.09%
2023-09-07	10.22	10.35	10.06	10.06	9.28	qfq	20,764,775	211,752,888	-1.76%
2023-09-06	10.06	10.30	9.78	10.24	9.44	qfq	36,042,800	364,792,844	1.19%
2023-09-05	10.50	10.55	10.09	10.12	9.33	qfq	26,084,454	266,823,021	-4.26%
2023-09-04	10.82	11.06	10.50	10.57	9.75	qfq	37,695,367	403,056,763	-1.12%
2023-09-01	10.70	10.86	10.32	10.69	9.86	qfq	34,523,346	366,502,206	1.91%
2023-08-31	11.41	11.41	10.48	10.49	9.67	qfq	52,272,192	567,090,929	-7.98%
2023-08-30	11.45	11.66	11.27	11.40	10.51	qfq	30,418,112	347,919,718	1.24%
2023-08-29	10.75	11.39	10.72	11.26	10.38	qfq	39,466,842	437,579,339	3.68%
2023-08-28	11.41	11.47	10.69	10.86	10.01	qfq	44,979,416	492,266,131	3.23%
2023-08-25	10.18	10.80	10.13	10.52	9.70	qfq	31,692,349	331,440,153	4.16%
2023-08-24	10.20	10.31	10.01	10.10	9.31	qfq	24,010,065	243,172,935	-0.49%
2023-08-23	10.45	10.46	10.11	10.15	9.36	qfq	19,880,603	204,380,403	-2.40%
2023-08-22	10.50	10.56	10.29	10.40	9.59	qfq	14,112,609	147,066,200	-0.29%
2023-08-21	10.77	10.83	10.43	10.43	9.62	qfq	20,047,540	211,968,379	-3.07%
2023-08-18	10.71	11.06	10.71	10.76	9.92	qfq	25,635,914	279,029,334	0.56%
2023-08-17	10.66	10.85	10.58	10.70	9.87	qfq	18,155,960	194,377,601	-0.37%
2023-08-16	10.55	10.94	10.48	10.74	9.90	qfq	21,194,893	227,959,115	1.80%
2023-08-15	10.67	10.82	10.45	10.55	9.73	qfq	19,512,620	206,360,313	-1.03%
2023-08-14	10.54	10.72	10.45	10.66	9.83	qfq	19,123,312	202,321,887	-1.20%
2023-08-11	10.73	11.00	10.73	10.79	9.95	qfq	23,249,283	252,761,574	-0.19%
2023-08-10	10.72	10.89	10.62	10.81	9.97	qfq	12,731,307	137,040,311	0.93%
2023-08-09	10.53	10.88	10.40	10.71	9.88	qfq	27,005,784	289,920,621	2.10%
2023-08-08	10.55	10.65	10.45	10.49	9.67	qfq	19,240,751	202,879,054	-0.47%
2023-08-07	10.73	10.88	10.48	10.54	9.72	qfq	36,501,139	387,120,273	-3.48%
2023-08-04	11.18	11.29	10.88	10.92	10.07	qfq	20,828,600	229,394,423	-1.36%
2023-08-03	10.80	11.10	10.71	11.07	10.21	qfq	31,492,964	344,524,100	1.47%
2023-08-02	10.87	11.08	10.80	10.91	10.06	qfq	26,041,215	284,624,415	1.21%
2023-08-01	10.94	11.15	10.70	10.78	9.94	qfq	43,033,775	468,386,108	-1.91%
2023-07-31	10.85	11.48	10.75	10.99	10.13	qfq	54,800,265	610,373,917	3.29%
2023-07-28	10.16	10.88	10.08	10.64	9.81	qfq	39,970,835	420,142,364	5.03%
2023-07-27	10.15	10.23	10.00	10.13	9.34	qfq	26,571,480	269,176,576	-1.27%
2023-07-26	10.15	10.40	10.02	10.26	9.46	qfq	38,420,873	393,294,769	1.08%
2023-07-25	9.60	10.17	9.60	10.15	9.36	qfq	53,818,602	538,299,462	9.49%
2023-07-24	9.31	9.37	9.07	9.27	8.55	qfq	16,988,700	156,705,109	-0.11%
2023-07-21	9.31	9.37	9.23	9.28	8.56	qfq	15,766,548	146,618,996	-0.22%
2023-07-20	9.28	9.54	9.17	9.30	8.58	qfq	21,392,201	199,413,305	0.22%
2023-07-19	9.16	9.31	9.11	9.28	8.56	qfq	15,911,394	146,898,759	0.32%
2023-07-18	8.89	9.36	8.82	9.25	8.53	qfq	29,661,568	272,099,861	3.82%
2023-07-17	9.03	9.08	8.83	8.91	8.22	qfq	12,137,738	107,936,191	-1.22%