SECURITY DETAIL · RAW DATA

航天动力600343.SH

ASSECNYSTOCK

最近收盘价17.752026-07-17

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）36,818,900

成交额（元）669,727,819

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

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

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	19.03	19.27	17.48	17.75	17.75	qfq	36,818,900	669,727,819	-7.79%
2026-07-16	19.85	20.18	19.02	19.25	19.25	qfq	35,241,945	689,640,821	-4.75%
2026-07-15	21.01	21.76	20.21	20.21	20.21	qfq	48,198,739	1,000,237,660	-10.02%
2026-07-14	23.26	23.60	22.46	22.46	22.46	qfq	12,348,400	279,118,689	-9.98%
2026-07-13	27.03	27.40	24.95	24.95	24.95	qfq	50,401,194	1,278,552,181	-9.99%
2026-07-10	25.10	27.72	24.35	27.72	27.72	qfq	42,049,100	1,105,496,525	10.00%
2026-07-09	23.66	25.22	23.28	25.20	25.20	qfq	36,025,109	871,900,394	6.51%
2026-07-08	24.90	25.29	23.66	23.66	23.66	qfq	29,193,337	711,963,278	-5.17%
2026-07-07	25.86	27.28	24.75	24.95	24.95	qfq	35,559,523	916,968,538	-3.85%
2026-07-06	28.44	28.80	25.73	25.95	25.95	qfq	51,860,025	1,394,206,370	-7.39%
2026-07-03	28.17	29.80	27.51	28.02	28.02	qfq	59,158,590	1,685,574,712	0.07%
2026-07-02	28.96	30.23	27.79	28.00	28.00	qfq	58,757,106	1,696,913,472	-4.96%
2026-07-01	27.50	29.80	27.50	29.46	29.46	qfq	62,941,190	1,823,122,672	5.14%
2026-06-30	26.90	28.44	26.41	28.02	28.02	qfq	66,958,706	1,855,798,843	3.28%
2026-06-29	26.48	27.75	25.70	27.13	27.13	qfq	84,501,909	2,278,618,842	3.27%
2026-06-26	23.81	26.27	23.06	26.27	26.27	qfq	61,882,555	1,566,257,157	10.01%
2026-06-25	24.40	25.48	23.78	23.88	23.88	qfq	27,707,439	675,358,302	-2.97%
2026-06-24	23.61	24.93	22.86	24.61	24.61	qfq	34,105,751	823,092,607	4.24%
2026-06-23	24.10	24.19	23.55	23.61	23.61	qfq	19,901,672	475,214,954	-3.20%
2026-06-22	24.86	24.86	23.19	24.39	24.39	qfq	33,616,539	804,112,270	-1.97%
2026-06-18	24.22	25.29	24.01	24.88	24.88	qfq	31,885,439	790,237,130	1.55%
2026-06-17	24.17	25.15	24.12	24.50	24.50	qfq	28,822,974	710,649,493	0.33%
2026-06-16	24.70	25.15	24.20	24.42	24.42	qfq	30,137,104	741,308,513	0.54%
2026-06-15	24.70	24.83	24.08	24.29	24.29	qfq	42,210,772	1,028,149,325	-3.15%
2026-06-12	24.08	25.96	23.91	25.08	25.08	qfq	68,549,002	1,740,939,809	6.27%
2026-06-11	24.00	24.18	23.35	23.60	23.60	qfq	28,841,838	681,210,129	-3.16%
2026-06-10	24.81	25.38	23.82	24.37	24.37	qfq	30,988,015	757,053,915	-3.26%
2026-06-09	26.21	26.21	24.52	25.19	25.19	qfq	34,376,696	858,457,401	-3.85%
2026-06-08	25.00	27.55	24.89	26.20	26.20	qfq	47,842,074	1,260,259,158	1.31%
2026-06-05	25.22	26.41	24.68	25.86	25.86	qfq	39,393,808	1,015,827,125	3.36%
2026-06-04	25.65	25.75	24.89	25.02	25.02	qfq	18,874,534	474,172,306	-3.02%
2026-06-03	25.27	26.78	25.00	25.80	25.80	qfq	32,024,325	827,116,649	1.86%
2026-06-02	26.00	26.08	24.31	25.33	25.33	qfq	28,219,887	705,373,820	-1.52%
2026-06-01	26.15	26.59	25.70	25.72	25.72	qfq	20,644,485	539,073,328	-1.64%
2026-05-29	27.92	27.92	25.96	26.15	26.15	qfq	35,406,147	942,026,139	-7.10%
2026-05-28	27.90	28.71	27.47	28.15	28.15	qfq	31,473,639	884,179,653	0.29%
2026-05-27	29.88	30.02	27.88	28.07	28.07	qfq	40,230,524	1,157,710,853	-5.99%
2026-05-26	32.50	32.52	29.56	29.86	29.86	qfq	46,635,734	1,408,909,931	-9.07%
2026-05-25	32.90	33.75	32.42	32.84	32.84	qfq	23,355,631	770,465,430	1.26%
2026-05-22	32.51	32.81	31.98	32.43	32.43	qfq	20,994,333	679,349,980	-0.22%
2026-05-21	33.72	34.18	32.44	32.50	32.50	qfq	28,252,838	946,336,485	-3.36%
2026-05-20	34.23	34.39	33.30	33.63	33.63	qfq	26,899,274	907,770,789	-3.00%
2026-05-19	34.98	34.98	33.80	34.67	34.67	qfq	31,343,086	1,074,098,543	-2.06%
2026-05-18	34.89	36.39	34.83	35.40	35.40	qfq	31,112,583	1,107,837,848	0.37%
2026-05-15	36.05	37.08	35.25	35.27	35.27	qfq	36,327,582	1,295,554,230	-3.92%
2026-05-14	39.85	39.85	36.50	36.71	36.71	qfq	58,674,215	2,226,809,487	-8.50%
2026-05-13	38.30	40.50	37.81	40.12	40.12	qfq	70,190,117	2,747,981,381	4.21%
2026-05-12	38.26	40.57	37.46	38.50	38.50	qfq	70,524,719	2,751,200,681	0.81%
2026-05-11	39.86	39.90	37.85	38.19	38.19	qfq	88,750,476	3,428,596,282	-0.75%
2026-05-08	34.88	38.48	34.58	38.48	38.48	qfq	68,593,320	2,541,415,764	10.01%
2026-05-07	35.00	35.09	34.40	34.98	34.98	qfq	32,910,031	1,142,846,776	0.58%
2026-05-06	34.57	35.53	34.55	34.78	34.78	qfq	37,784,336	1,324,196,283	0.75%
2026-04-30	33.18	35.08	33.00	34.52	34.52	qfq	35,735,182	1,231,580,102	3.79%
2026-04-29	32.50	33.79	32.41	33.26	33.26	qfq	26,812,526	892,906,694	1.28%
2026-04-28	34.45	34.48	32.38	32.84	32.84	qfq	33,429,183	1,102,591,583	-4.03%
2026-04-27	34.60	35.00	33.99	34.22	34.22	qfq	27,380,200	942,486,251	-2.26%
2026-04-24	36.10	36.47	34.80	35.01	35.01	qfq	34,551,317	1,224,206,755	-3.77%
2026-04-23	37.88	38.20	36.03	36.38	36.38	qfq	55,588,566	2,055,922,422	-5.26%
2026-04-22	35.60	38.88	34.89	38.40	38.40	qfq	80,409,993	2,968,613,763	4.86%
2026-04-21	37.41	37.62	35.99	36.62	36.62	qfq	59,360,978	2,175,877,072	-2.06%
2026-04-20	35.67	37.87	35.30	37.39	37.39	qfq	78,991,307	2,924,662,273	4.82%
2026-04-17	35.28	35.85	34.52	35.67	35.67	qfq	48,428,484	1,708,794,435	1.11%
2026-04-16	35.00	35.80	34.50	35.28	35.28	qfq	51,550,278	1,813,002,562	1.00%
2026-04-15	33.97	35.84	33.97	34.93	34.93	qfq	88,165,239	3,090,380,863	2.83%
2026-04-14	31.90	34.99	31.36	33.97	33.97	qfq	102,871,638	3,470,267,502	6.79%
2026-04-13	31.99	32.63	31.67	31.81	31.81	qfq	22,995,363	737,162,416	-0.59%
2026-04-10	32.80	33.39	31.96	32.00	32.00	qfq	30,947,141	1,006,590,938	-1.78%
2026-04-09	32.32	33.20	31.83	32.58	32.58	qfq	30,317,309	986,260,339	-1.36%
2026-04-08	32.10	33.86	31.85	33.03	33.03	qfq	49,159,691	1,621,455,877	5.09%
2026-04-07	31.15	31.60	30.56	31.43	31.43	qfq	29,873,662	929,282,553	0.06%
2026-04-03	32.50	33.20	30.74	31.41	31.41	qfq	42,565,391	1,348,704,869	-2.94%
2026-04-02	32.94	33.60	32.01	32.36	32.36	qfq	39,779,134	1,301,033,292	-2.56%
2026-04-01	34.35	34.72	32.60	33.21	33.21	qfq	70,904,653	2,364,295,054	-3.40%
2026-03-31	32.58	35.75	32.58	34.38	34.38	qfq	129,497,889	4,435,574,213	5.52%
2026-03-30	29.58	32.58	29.49	32.58	32.58	qfq	62,666,184	2,014,447,038	9.99%
2026-03-27	28.60	29.90	28.41	29.62	29.62	qfq	23,550,189	690,329,172	0.00%
2026-03-26	30.66	30.80	29.20	29.62	29.62	qfq	32,065,921	955,592,614	-1.92%
2026-03-25	30.40	31.00	30.00	30.20	30.20	qfq	24,807,129	754,823,649	-0.72%
2026-03-24	30.46	30.92	29.03	30.42	30.42	qfq	29,007,459	871,670,389	1.98%
2026-03-23	29.81	31.80	29.43	29.83	29.83	qfq	32,278,618	984,219,032	-2.20%
2026-03-20	31.86	31.95	30.30	30.50	30.50	qfq	26,762,010	831,272,986	-4.27%
2026-03-19	30.81	32.98	30.72	31.86	31.86	qfq	38,787,307	1,233,315,576	1.08%
2026-03-18	30.30	31.90	30.00	31.52	31.52	qfq	32,593,532	1,011,766,446	4.03%
2026-03-17	31.79	32.04	30.24	30.30	30.30	qfq	24,808,594	767,899,519	-4.08%
2026-03-16	32.05	32.19	30.90	31.59	31.59	qfq	29,789,958	937,559,908	-2.26%
2026-03-13	34.00	34.25	32.20	32.32	32.32	qfq	35,679,351	1,177,477,199	-5.66%
2026-03-12	35.60	35.69	33.88	34.26	34.26	qfq	44,105,332	1,521,138,808	-4.36%
2026-03-11	35.39	36.95	34.60	35.82	35.82	qfq	65,177,778	2,331,859,588	1.82%
2026-03-10	35.00	36.33	34.75	35.18	35.18	qfq	40,504,391	1,431,052,913	2.24%
2026-03-09	34.09	35.20	33.72	34.41	34.41	qfq	37,474,432	1,283,612,032	-2.11%
2026-03-06	34.34	36.39	34.31	35.15	35.15	qfq	54,389,970	1,933,380,406	0.34%
2026-03-05	35.15	36.05	33.85	35.03	35.03	qfq	52,553,464	1,820,438,093	0.98%
2026-03-04	32.01	36.25	32.01	34.69	34.69	qfq	60,300,759	2,114,024,071	4.24%
2026-03-03	36.32	36.89	33.28	33.28	33.28	qfq	65,265,847	2,244,598,019	-10.01%
2026-03-02	37.80	38.83	36.00	36.98	36.98	qfq	87,497,586	3,275,153,326	-1.39%
2026-02-27	36.79	39.14	36.50	37.50	37.50	qfq	102,756,502	3,875,540,875	3.76%
2026-02-26	32.80	36.14	32.43	36.14	36.14	qfq	94,085,737	3,319,850,117	10.02%
2026-02-25	32.04	33.25	31.51	32.85	32.85	qfq	38,790,954	1,266,184,493	2.50%
2026-02-24	31.80	33.04	31.80	32.05	32.05	qfq	32,620,558	1,056,241,367	1.58%
2026-02-13	32.10	32.87	31.52	31.55	31.55	qfq	32,997,072	1,055,040,150	-2.17%
2026-02-12	33.01	33.28	32.01	32.25	32.25	qfq	50,986,831	1,651,502,051	-4.84%
2026-02-11	36.03	37.18	33.88	33.89	33.89	qfq	70,284,969	2,476,786,974	-6.15%
2026-02-10	36.68	37.26	33.50	36.11	36.11	qfq	84,817,243	2,984,875,007	-1.61%
2026-02-09	35.11	37.75	34.76	36.70	36.70	qfq	89,906,751	3,283,962,182	6.93%
2026-02-06	35.00	36.02	34.20	34.32	34.32	qfq	41,783,494	1,459,945,874	-4.53%
2026-02-05	34.60	36.99	34.20	35.95	35.95	qfq	49,113,292	1,747,654,083	1.38%
2026-02-04	36.93	37.77	34.96	35.46	35.46	qfq	67,414,404	2,440,159,437	-4.81%
2026-02-03	37.00	38.51	34.00	37.25	37.25	qfq	82,934,693	3,058,209,328	2.03%
2026-02-02	37.21	39.39	36.50	36.51	36.51	qfq	64,724,514	2,436,037,019	0.38%
2026-01-30	35.14	38.00	35.10	36.37	36.37	qfq	63,431,886	2,325,396,032	1.59%
2026-01-29	34.21	36.58	34.16	35.80	35.80	qfq	58,912,437	2,099,391,085	4.50%
2026-01-28	34.50	35.69	33.03	34.26	34.26	qfq	49,271,741	1,699,077,907	0.35%
2026-01-27	32.00	34.34	31.50	34.14	34.14	qfq	53,004,647	1,760,362,007	5.14%
2026-01-26	35.18	35.32	32.47	32.47	32.47	qfq	60,812,780	2,039,661,975	-10.01%
2026-01-23	32.80	36.30	31.69	36.08	36.08	qfq	89,524,448	3,125,130,345	9.17%
2026-01-22	30.00	33.25	29.15	33.05	33.05	qfq	97,092,789	3,057,135,046	9.33%
2026-01-21	31.00	31.95	30.12	30.23	30.23	qfq	108,661,797	3,340,771,749	-9.68%
2026-01-20	35.00	35.96	33.47	33.47	33.47	qfq	39,786,828	1,356,680,556	-10.00%
2026-01-19	37.19	37.46	37.19	37.19	37.19	qfq	33,017,300	1,227,985,996	-10.00%
2026-01-16	44.80	45.68	40.16	41.32	41.32	qfq	82,999,486	3,528,611,959	-6.28%
2026-01-15	46.80	49.99	44.09	44.09	44.09	qfq	90,559,044	4,184,241,817	-10.00%
2026-01-14	45.88	49.00	45.50	48.99	48.99	qfq	101,999,056	4,864,828,409	7.01%
2026-01-13	48.08	49.00	44.64	45.78	45.78	qfq	91,087,908	4,236,332,092	-7.70%
2026-01-12	46.00	50.88	45.00	49.60	49.60	qfq	103,759,747	5,020,747,471	6.90%
2026-01-09	47.33	49.88	45.80	46.40	46.40	qfq	93,748,333	4,477,986,572	-1.96%
2026-01-08	44.87	48.00	44.80	47.33	47.33	qfq	95,297,222	4,445,852,356	4.48%
2026-01-07	44.00	46.45	43.20	45.30	45.30	qfq	84,854,210	3,825,598,773	-0.11%
2026-01-06	44.50	47.05	41.80	45.35	45.35	qfq	116,054,149	5,136,875,388	-0.74%
2026-01-05	46.70	48.30	44.32	45.69	45.69	qfq	120,538,905	5,566,121,580	-6.70%
2025-12-31	47.90	49.87	47.76	48.97	48.97	qfq	145,867,078	7,120,896,372	0.45%
2025-12-30	45.26	48.96	45.23	48.75	48.75	qfq	151,078,850	7,132,115,343	3.86%
2025-12-29	44.16	47.21	42.41	46.94	46.94	qfq	144,767,010	6,497,659,314	3.39%
2025-12-26	43.15	46.70	42.62	45.40	45.40	qfq	150,765,514	6,791,868,387	4.92%
2025-12-25	41.47	44.96	40.62	43.27	43.27	qfq	161,391,484	6,927,871,550	3.52%
2025-12-24	37.50	41.80	37.50	41.80	41.80	qfq	149,962,916	6,039,826,350	10.00%
2025-12-23	37.14	40.50	35.02	38.00	38.00	qfq	160,167,223	6,086,543,026	2.34%
2025-12-22	38.00	39.15	36.64	37.13	37.13	qfq	107,697,142	4,056,996,320	-3.86%
2025-12-19	36.50	39.30	36.50	38.62	38.62	qfq	137,035,382	5,242,351,445	5.81%
2025-12-18	36.20	37.97	35.85	36.50	36.50	qfq	115,682,458	4,277,701,764	0.83%
2025-12-17	37.75	38.15	36.00	36.20	36.20	qfq	117,997,189	4,364,859,382	-8.01%
2025-12-16	36.80	41.15	35.62	39.35	39.35	qfq	152,804,285	5,898,226,850	3.28%
2025-12-15	39.00	39.93	36.37	38.10	38.10	qfq	155,384,987	5,993,960,114	-5.03%
2025-12-12	36.47	40.12	36.01	40.12	40.12	qfq	154,360,144	5,953,453,028	10.01%
2025-12-11	33.81	36.47	32.02	36.47	36.47	qfq	180,746,835	6,291,076,338	10.02%
2025-12-10	31.05	34.20	30.36	33.15	33.15	qfq	164,691,611	5,360,117,531	3.56%
2025-12-09	30.29	33.85	28.60	32.01	32.01	qfq	207,976,776	6,346,319,690	3.13%
2025-12-08	29.92	31.04	29.18	31.04	31.04	qfq	127,107,233	3,898,877,171	9.99%
2025-12-05	25.05	28.22	24.85	28.22	28.22	qfq	167,382,219	4,386,597,989	10.02%
2025-12-04	24.35	27.49	23.91	25.65	25.65	qfq	190,061,602	4,918,014,953	-0.19%
2025-12-03	23.00	26.55	21.73	25.70	25.70	qfq	209,236,116	5,130,279,565	6.46%
2025-12-02	22.26	25.20	22.26	24.14	24.14	qfq	143,217,790	3,428,856,568	4.73%
2025-12-01	23.41	25.42	22.82	23.05	23.05	qfq	147,433,157	3,549,238,823	-3.15%
2025-11-28	22.00	24.50	21.56	23.80	23.80	qfq	169,900,749	3,908,995,685	6.49%
2025-11-27	21.64	23.28	19.61	22.35	22.35	qfq	164,936,681	3,454,967,643	2.57%
2025-11-26	22.60	23.96	20.80	21.79	21.79	qfq	175,505,121	3,915,515,866	0.05%
2025-11-25	21.78	21.78	20.51	21.78	21.78	qfq	86,114,896	1,857,638,245	10.00%
2025-11-24	19.21	19.80	19.20	19.80	19.80	qfq	20,720,160	407,926,061	10.00%
2025-11-21	17.90	19.70	17.62	18.00	18.00	qfq	103,208,433	1,929,863,392	0.50%
2025-11-20	16.26	17.91	16.20	17.91	17.91	qfq	43,288,175	759,943,700	10.01%
2025-11-19	16.42	16.62	16.10	16.28	16.28	qfq	15,740,581	256,566,095	-1.21%
2025-11-18	16.74	16.93	15.91	16.48	16.48	qfq	25,811,844	421,738,064	-2.77%
2025-11-17	16.77	17.59	16.39	16.95	16.95	qfq	34,820,201	587,921,671	2.11%
2025-11-14	16.62	16.99	16.41	16.60	16.60	qfq	15,443,202	257,841,176	-1.43%
2025-11-13	16.90	17.18	16.57	16.84	16.84	qfq	29,853,298	504,149,015	-1.23%
2025-11-12	16.31	17.22	16.03	17.05	17.05	qfq	38,979,564	648,313,127	3.40%
2025-11-11	15.74	17.04	15.60	16.49	16.49	qfq	46,250,910	765,694,352	4.83%
2025-11-10	16.07	16.22	15.59	15.73	15.73	qfq	21,397,254	338,519,398	-1.26%
2025-11-07	15.05	16.00	15.05	15.93	15.93	qfq	39,700,222	625,740,811	5.15%
2025-11-06	15.08	15.28	14.98	15.15	15.15	qfq	10,892,795	164,596,929	-0.26%
2025-11-05	15.20	15.28	15.06	15.19	15.19	qfq	8,411,344	127,593,341	-0.59%
2025-11-04	15.50	15.51	15.11	15.28	15.28	qfq	12,328,174	188,409,626	-2.11%
2025-11-03	15.30	15.65	15.11	15.61	15.61	qfq	17,352,874	267,416,357	2.03%
2025-10-31	15.20	15.66	15.04	15.30	15.30	qfq	16,166,165	247,958,584	0.53%
2025-10-30	15.42	15.52	15.19	15.22	15.22	qfq	13,308,128	203,788,940	-1.55%
2025-10-29	15.55	15.69	15.40	15.46	15.46	qfq	14,703,731	227,865,776	-1.02%
2025-10-28	15.19	15.95	15.15	15.62	15.62	qfq	25,089,066	392,267,502	2.49%
2025-10-27	15.00	15.40	15.00	15.24	15.24	qfq	20,372,546	309,774,939	-0.13%
2025-10-24	15.90	16.00	15.24	15.26	15.26	qfq	33,667,684	523,148,912	1.26%
2025-10-23	14.34	15.35	13.78	15.07	15.07	qfq	26,614,522	391,538,093	5.09%
2025-10-22	14.55	14.73	14.30	14.34	14.34	qfq	11,064,181	160,055,554	-2.25%
2025-10-21	14.30	14.98	14.22	14.67	14.67	qfq	17,099,686	252,300,895	3.16%
2025-10-20	14.62	14.74	14.04	14.22	14.22	qfq	11,356,731	163,375,895	-0.91%
2025-10-17	14.95	15.27	14.30	14.35	14.35	qfq	15,328,004	226,502,423	-4.46%
2025-10-16	14.91	15.19	14.61	15.02	15.02	qfq	14,345,616	213,586,777	0.47%
2025-10-15	14.89	14.99	14.56	14.95	14.95	qfq	10,597,306	156,899,694	0.40%
2025-10-14	15.35	15.35	14.82	14.89	14.89	qfq	14,956,500	225,177,633	-2.36%
2025-10-13	14.70	15.38	14.60	15.25	15.25	qfq	17,845,988	270,986,315	0.99%
2025-10-10	15.08	15.25	15.00	15.10	15.10	qfq	13,610,293	205,889,550	-0.20%
2025-10-09	14.88	15.25	14.69	15.13	15.13	qfq	16,793,994	251,852,422	1.54%
2025-09-30	14.90	15.04	14.64	14.90	14.90	qfq	13,474,543	200,216,623	-0.33%
2025-09-29	14.83	14.99	14.72	14.95	14.95	qfq	11,004,932	163,143,799	0.00%
2025-09-26	14.85	15.24	14.72	14.95	14.95	qfq	15,525,353	233,836,378	0.34%
2025-09-25	15.17	15.17	14.89	14.90	14.90	qfq	13,510,983	202,174,136	-1.19%
2025-09-24	14.65	15.09	14.38	15.08	15.08	qfq	30,579,495	455,231,550	2.03%
2025-09-23	14.78	14.80	14.35	14.78	14.78	qfq	18,521,533	269,401,834	-0.40%
2025-09-22	14.04	15.05	13.75	14.84	14.84	qfq	29,591,061	429,542,070	5.10%
2025-09-19	13.95	14.23	13.94	14.12	14.12	qfq	8,119,948	114,391,213	0.64%
2025-09-18	14.13	14.42	13.86	14.03	14.03	qfq	12,419,741	175,881,129	-1.41%
2025-09-17	14.32	14.42	14.12	14.23	14.23	qfq	7,464,303	106,463,007	-0.63%
2025-09-16	14.01	14.40	13.88	14.32	14.32	qfq	12,586,538	178,306,316	2.21%
2025-09-15	14.19	14.25	14.01	14.01	14.01	qfq	10,085,321	142,118,441	-2.37%
2025-09-12	14.43	14.53	14.31	14.35	14.35	qfq	10,502,043	151,195,402	-0.90%
2025-09-11	14.30	14.68	14.10	14.48	14.48	qfq	17,711,697	256,678,893	1.76%
2025-09-10	14.32	14.51	14.20	14.23	14.23	qfq	11,393,876	162,986,338	-1.39%
2025-09-09	14.20	14.88	13.90	14.43	14.43	qfq	30,175,481	435,040,691	1.48%
2025-09-08	13.53	14.43	13.28	14.22	14.22	qfq	26,707,166	369,436,835	6.12%
2025-09-05	13.40	13.47	13.18	13.40	13.40	qfq	13,561,913	180,545,565	-0.52%
2025-09-04	13.54	13.77	13.15	13.47	13.47	qfq	16,756,521	226,493,389	0.22%
2025-09-03	14.25	14.31	13.41	13.44	13.44	qfq	20,431,683	281,475,972	-5.68%
2025-09-02	14.50	14.56	13.87	14.25	14.25	qfq	22,531,038	317,580,570	-1.79%
2025-09-01	15.03	15.03	14.43	14.51	14.51	qfq	23,740,810	345,951,793	-3.46%
2025-08-29	14.90	15.08	14.75	15.03	15.03	qfq	17,587,609	262,646,772	0.00%
2025-08-28	14.64	15.04	14.18	15.03	15.03	qfq	31,878,534	470,837,245	3.23%
2025-08-27	15.47	15.60	14.48	14.56	14.56	qfq	33,712,149	508,121,767	-5.94%
2025-08-26	15.58	15.75	15.20	15.48	15.48	qfq	30,510,391	472,787,952	-0.32%
2025-08-25	14.97	15.57	14.86	15.53	15.53	qfq	48,283,242	739,060,557	3.95%
2025-08-22	14.95	14.95	14.44	14.94	14.94	qfq	31,789,873	467,043,359	0.61%
2025-08-21	14.79	15.01	14.71	14.85	14.85	qfq	18,150,336	269,849,206	0.00%
2025-08-20	14.75	15.05	14.65	14.85	14.85	qfq	21,172,070	314,258,571	0.61%
2025-08-19	15.21	15.21	14.71	14.76	14.76	qfq	27,687,040	411,799,630	-2.96%
2025-08-18	14.98	15.43	14.98	15.21	15.21	qfq	28,516,569	433,357,122	0.80%
2025-08-15	14.69	15.56	14.57	15.09	15.09	qfq	41,444,731	625,763,360	2.72%
2025-08-14	15.47	15.56	14.69	14.69	14.69	qfq	43,716,691	654,926,006	-5.89%
2025-08-13	15.03	16.12	14.97	15.61	15.61	qfq	49,447,929	774,328,055	3.79%
2025-08-12	15.68	16.52	14.86	15.04	15.04	qfq	50,324,311	776,948,846	-5.05%
2025-08-11	15.60	16.16	15.45	15.84	15.84	qfq	37,948,960	602,081,677	2.59%
2025-08-08	15.30	16.04	15.18	15.44	15.44	qfq	43,957,481	685,849,777	0.39%
2025-08-07	16.00	16.03	15.25	15.38	15.38	qfq	48,834,399	758,325,058	-5.47%
2025-08-06	15.90	16.90	15.78	16.27	16.27	qfq	45,985,344	748,543,996	1.31%
2025-08-05	16.50	16.50	15.85	16.06	16.06	qfq	47,927,188	772,198,312	-3.60%
2025-08-04	15.52	16.70	15.52	16.66	16.66	qfq	59,647,665	970,554,332	5.64%
2025-08-01	15.00	16.00	14.27	15.77	15.77	qfq	68,000,312	1,035,332,371	5.70%
2025-07-31	14.61	15.28	14.60	14.92	14.92	qfq	38,324,232	572,086,568	0.95%
2025-07-30	14.70	15.52	14.49	14.78	14.78	qfq	59,444,892	893,193,719	-0.54%
2025-07-29	14.85	15.14	14.51	14.86	14.86	qfq	54,754,312	807,553,142	0.07%
2025-07-28	13.75	15.22	13.75	14.85	14.85	qfq	68,733,608	1,029,482,311	7.30%
2025-07-25	13.58	13.94	13.53	13.84	13.84	qfq	27,378,280	376,046,485	1.84%
2025-07-24	13.67	13.74	13.47	13.59	13.59	qfq	24,410,442	331,094,263	-0.66%
2025-07-23	13.65	14.06	13.40	13.68	13.68	qfq	36,299,428	499,761,257	-0.07%
2025-07-22	13.78	14.04	13.60	13.69	13.69	qfq	33,929,720	467,159,719	-1.86%
2025-07-21	13.81	14.24	13.52	13.95	13.95	qfq	67,317,877	928,429,834	1.01%
2025-07-18	12.53	13.81	12.45	13.81	13.81	qfq	53,702,208	718,961,730	10.04%
2025-07-17	12.31	12.57	12.24	12.55	12.55	qfq	13,885,516	172,382,094	2.03%
2025-07-16	12.59	12.61	12.29	12.30	12.30	qfq	15,717,858	195,156,946	-2.15%
2025-07-15	12.74	12.86	12.42	12.57	12.57	qfq	21,269,100	267,408,962	-3.08%
2025-07-14	12.48	13.03	12.41	12.97	12.97	qfq	30,207,000	385,632,820	4.60%
2025-07-11	12.54	12.54	12.30	12.40	12.40	qfq	12,297,400	152,371,673	-1.04%
2025-07-10	12.44	12.62	12.31	12.53	12.53	qfq	16,111,672	200,382,265	-0.40%
2025-07-09	12.80	12.88	12.49	12.58	12.58	qfq	19,008,186	240,523,635	-1.72%
2025-07-08	12.56	13.00	12.46	12.80	12.80	qfq	20,669,402	263,188,529	1.27%
2025-07-07	12.82	12.94	12.48	12.64	12.64	qfq	20,820,400	261,937,950	-1.40%
2025-07-04	12.36	13.35	12.27	12.82	12.82	qfq	46,892,308	602,732,865	2.97%
2025-07-03	12.19	12.90	12.19	12.45	12.45	qfq	32,297,897	402,278,860	3.58%
2025-07-02	12.18	12.19	11.96	12.02	12.02	qfq	13,003,800	156,898,477	-1.72%
2025-07-01	12.46	12.49	12.13	12.23	12.23	qfq	20,105,896	246,078,601	-1.29%
2025-06-30	11.91	12.41	11.91	12.39	12.39	qfq	25,520,302	312,901,085	4.21%
2025-06-27	11.88	12.01	11.82	11.89	11.89	qfq	14,711,324	175,501,246	0.17%
2025-06-26	11.76	12.03	11.76	11.87	11.87	qfq	20,925,416	249,161,226	1.02%
2025-06-25	11.44	11.79	11.40	11.75	11.75	qfq	19,570,644	229,146,839	2.71%
2025-06-24	11.27	11.48	11.23	11.44	11.44	qfq	13,813,000	157,049,435	0.26%
2025-06-23	10.99	11.45	10.98	11.41	11.41	qfq	13,401,979	151,016,664	3.92%
2025-06-20	11.11	11.18	10.94	10.98	10.98	qfq	10,183,902	112,260,116	-1.70%
2025-06-19	11.38	11.38	11.09	11.17	11.17	qfq	12,239,700	137,047,526	-2.02%
2025-06-18	11.51	11.59	11.40	11.40	11.40	qfq	10,815,400	124,103,929	-0.96%
2025-06-17	11.45	11.53	11.38	11.51	11.51	qfq	9,388,200	107,486,610	0.44%
2025-06-16	11.60	11.63	11.35	11.46	11.46	qfq	9,754,492	111,896,245	-0.69%
2025-06-13	11.65	11.74	11.46	11.54	11.54	qfq	16,478,699	191,274,111	-0.60%
2025-06-12	11.66	11.72	11.56	11.61	11.61	qfq	9,130,291	106,048,140	-0.68%
2025-06-11	11.70	11.81	11.66	11.69	11.69	qfq	10,531,712	123,482,001	-0.85%
2025-06-10	11.89	12.04	11.60	11.79	11.79	qfq	18,089,413	212,958,315	-1.09%
2025-06-09	11.78	12.05	11.75	11.92	11.92	qfq	20,054,549	239,267,283	1.10%
2025-06-06	11.84	12.12	11.77	11.79	11.79	qfq	18,365,566	218,692,857	-0.34%
2025-06-05	11.85	12.01	11.79	11.83	11.83	qfq	15,300,906	181,626,681	-0.92%
2025-06-04	11.79	12.39	11.77	11.94	11.94	qfq	19,959,563	240,204,423	0.93%
2025-06-03	11.88	12.12	11.78	11.83	11.83	qfq	21,310,816	254,019,707	0.00%
2025-05-30	11.86	11.99	11.62	11.83	11.83	qfq	18,243,000	215,461,867	-0.34%
2025-05-29	11.49	11.97	11.49	11.87	11.87	qfq	21,598,396	254,700,246	3.13%
2025-05-28	11.71	11.80	11.48	11.51	11.51	qfq	19,379,819	225,521,743	-2.13%
2025-05-27	11.94	11.97	11.59	11.76	11.76	qfq	22,826,077	267,917,948	-1.51%
2025-05-26	11.90	12.00	11.69	11.94	11.94	qfq	17,478,254	207,693,365	0.34%
2025-05-23	11.80	12.16	11.65	11.90	11.90	qfq	35,548,547	425,987,169	0.76%
2025-05-22	12.10	12.42	11.77	11.81	11.81	qfq	50,114,257	605,108,701	-4.91%
2025-05-21	13.16	13.23	12.38	12.42	12.42	qfq	92,638,639	1,166,870,145	-9.74%
2025-05-20	13.58	14.37	13.20	13.76	13.76	qfq	121,839,002	1,713,673,699	5.36%
2025-05-19	11.97	13.06	11.90	13.06	13.06	qfq	28,696,240	355,548,485	10.03%
2025-05-16	11.70	12.38	11.60	11.87	11.87	qfq	18,924,800	228,310,068	1.28%
2025-05-15	12.05	12.15	11.69	11.72	11.72	qfq	12,370,700	146,099,335	-2.58%
2025-05-14	11.98	12.32	11.89	12.03	12.03	qfq	20,588,734	250,095,155	0.67%
2025-05-13	12.10	12.52	11.90	11.95	11.95	qfq	23,492,120	285,260,353	-0.99%
2025-05-12	11.61	12.46	11.42	12.07	12.07	qfq	24,435,765	296,819,568	3.25%
2025-05-09	11.85	11.91	11.48	11.69	11.69	qfq	14,482,304	168,859,483	-1.02%
2025-05-08	11.47	11.84	11.34	11.81	11.81	qfq	15,717,898	182,825,762	2.87%
2025-05-07	11.23	11.62	11.12	11.48	11.48	qfq	17,288,108	197,465,332	3.61%
2025-05-06	10.91	11.09	10.87	11.08	11.08	qfq	5,704,700	62,991,680	1.47%
2025-04-30	10.91	11.05	10.85	10.92	10.92	qfq	4,178,614	45,729,894	0.65%
2025-04-29	10.80	10.95	10.73	10.85	10.85	qfq	3,733,904	40,510,647	0.00%
2025-04-28	10.84	10.95	10.80	10.85	10.85	qfq	4,478,427	48,576,916	-0.64%
2025-04-25	11.13	11.13	10.90	10.92	10.92	qfq	5,607,400	61,461,748	-1.71%
2025-04-24	11.12	11.21	10.96	11.11	11.11	qfq	5,616,351	62,298,010	-0.63%
2025-04-23	11.25	11.39	11.12	11.18	11.18	qfq	7,007,304	78,502,408	0.27%
2025-04-22	11.02	11.26	10.91	11.15	11.15	qfq	7,993,807	88,950,683	0.81%
2025-04-21	11.00	11.16	10.91	11.06	11.06	qfq	6,480,856	71,421,971	0.64%
2025-04-18	11.10	11.12	10.81	10.99	10.99	qfq	5,932,522	64,923,341	-0.72%
2025-04-17	10.98	11.40	10.91	11.07	11.07	qfq	8,208,202	91,964,790	-0.09%
2025-04-16	11.57	11.60	10.87	11.08	11.08	qfq	12,059,900	134,662,900	-3.32%
2025-04-15	11.31	11.56	11.31	11.46	11.46	qfq	8,660,554	98,803,157	0.61%
2025-04-14	11.25	11.49	11.25	11.39	11.39	qfq	10,029,200	114,117,174	0.80%
2025-04-11	11.18	11.45	10.99	11.30	11.30	qfq	12,481,402	140,650,386	0.53%
2025-04-10	11.22	11.50	10.97	11.24	11.24	qfq	22,233,016	250,663,946	2.46%
2025-04-09	9.91	10.97	9.81	10.97	10.97	qfq	18,604,780	198,491,901	10.03%
2025-04-08	10.10	10.35	9.76	9.97	9.97	qfq	13,674,900	136,913,135	-1.09%
2025-04-07	10.68	10.80	10.08	10.08	10.08	qfq	15,147,695	156,662,731	-10.00%
2025-04-03	11.22	11.45	11.08	11.20	11.20	qfq	7,604,100	85,504,001	-1.15%
2025-04-02	11.51	11.65	11.32	11.33	11.33	qfq	14,971,700	171,159,838	-2.75%
2025-04-01	11.00	11.99	10.99	11.65	11.65	qfq	28,578,115	333,619,764	6.88%
2025-03-31	11.01	11.06	10.65	10.90	10.90	qfq	8,607,600	93,089,153	-1.62%
2025-03-28	11.21	11.30	11.06	11.08	11.08	qfq	6,616,001	73,724,297	-1.16%
2025-03-27	11.52	11.55	11.12	11.21	11.21	qfq	8,860,020	99,900,093	-2.69%
2025-03-26	11.61	11.69	11.44	11.52	11.52	qfq	5,375,850	62,117,226	-0.78%
2025-03-25	11.33	11.97	11.25	11.61	11.61	qfq	13,936,500	162,547,971	2.47%
2025-03-24	11.89	11.89	11.05	11.33	11.33	qfq	16,016,753	183,270,030	-4.71%
2025-03-21	11.90	12.04	11.79	11.89	11.89	qfq	9,889,100	117,691,803	-0.34%
2025-03-20	11.90	12.05	11.82	11.93	11.93	qfq	9,525,730	113,784,482	0.17%
2025-03-19	11.87	11.96	11.76	11.91	11.91	qfq	8,476,448	100,580,142	1.10%
2025-03-18	11.91	11.93	11.67	11.78	11.78	qfq	10,030,495	118,215,014	-0.84%
2025-03-17	11.86	12.20	11.74	11.88	11.88	qfq	13,702,820	163,988,664	0.08%
2025-03-14	12.12	12.17	11.78	11.87	11.87	qfq	12,465,165	148,434,751	-1.33%
2025-03-13	12.02	12.15	11.67	12.03	12.03	qfq	15,462,302	184,407,376	0.50%
2025-03-12	12.23	12.39	11.92	11.97	11.97	qfq	16,380,500	198,108,749	-1.07%
2025-03-11	11.68	12.21	11.63	12.10	12.10	qfq	23,093,954	276,948,907	2.98%
2025-03-10	11.58	12.17	11.58	11.75	11.75	qfq	18,984,087	225,792,290	0.43%
2025-03-07	11.80	12.26	11.60	11.70	11.70	qfq	32,778,450	390,137,392	0.17%
2025-03-06	11.50	11.93	11.23	11.68	11.68	qfq	41,443,626	480,410,186	2.10%
2025-03-05	10.38	11.44	10.28	11.44	11.44	qfq	37,460,691	413,670,641	10.00%
2025-03-04	10.08	10.40	10.02	10.40	10.40	qfq	10,578,935	108,678,758	3.90%
2025-03-03	9.99	10.19	9.93	10.01	10.01	qfq	8,449,154	85,198,493	0.81%
2025-02-28	10.25	10.29	9.91	9.93	9.93	qfq	10,143,600	102,060,886	-3.12%
2025-02-27	10.61	10.63	10.17	10.25	10.25	qfq	10,716,759	110,928,471	-3.39%
2025-02-26	10.65	10.74	10.45	10.61	10.61	qfq	10,672,926	112,795,435	0.00%
2025-02-25	10.61	10.77	10.55	10.61	10.61	qfq	9,766,702	104,105,936	-0.93%
2025-02-24	10.86	10.92	10.67	10.71	10.71	qfq	8,354,798	89,968,043	-1.56%
2025-02-21	10.93	11.00	10.78	10.88	10.88	qfq	6,298,153	68,633,303	-0.46%
2025-02-20	10.67	11.00	10.63	10.93	10.93	qfq	9,221,815	100,225,358	2.73%
2025-02-19	10.48	10.71	10.46	10.64	10.64	qfq	6,037,745	63,857,677	1.72%
2025-02-18	10.85	10.91	10.43	10.46	10.46	qfq	7,747,200	82,452,295	-3.86%
2025-02-17	10.83	11.02	10.76	10.88	10.88	qfq	7,482,503	81,391,653	0.18%
2025-02-14	10.83	10.88	10.71	10.86	10.86	qfq	4,528,500	48,970,936	0.18%
2025-02-13	11.10	11.20	10.84	10.84	10.84	qfq	5,868,600	64,379,507	-2.61%
2025-02-12	11.00	11.14	10.94	11.13	11.13	qfq	6,833,083	75,483,571	1.00%
2025-02-11	10.97	11.10	10.86	11.02	11.02	qfq	8,521,185	93,646,457	0.27%
2025-02-10	10.82	11.19	10.80	10.99	10.99	qfq	7,900,401	86,903,172	1.57%
2025-02-07	10.79	10.95	10.68	10.82	10.82	qfq	7,745,262	83,885,796	-0.37%
2025-02-06	10.68	10.90	10.63	10.86	10.86	qfq	7,999,802	86,416,764	1.21%
2025-02-05	10.26	10.80	10.14	10.73	10.73	qfq	13,354,629	141,888,419	5.92%
2025-01-27	10.22	10.30	10.09	10.13	10.13	qfq	2,947,300	29,999,618	-0.98%
2025-01-24	10.16	10.25	10.01	10.23	10.23	qfq	4,398,900	44,525,163	0.69%
2025-01-23	10.43	10.46	10.16	10.16	10.16	qfq	7,110,615	73,478,604	-1.93%
2025-01-22	10.51	10.57	10.24	10.36	10.36	qfq	4,488,700	46,411,525	-2.17%
2025-01-21	10.50	10.61	10.25	10.59	10.59	qfq	5,492,029	57,354,696	0.86%
2025-01-20	10.50	10.57	10.32	10.50	10.50	qfq	3,655,500	38,272,264	0.96%
2025-01-17	10.48	10.48	10.20	10.40	10.40	qfq	4,764,700	49,329,517	-0.95%
2025-01-16	10.51	10.64	10.40	10.50	10.50	qfq	4,018,500	42,363,785	-0.10%
2025-01-15	10.69	10.76	10.48	10.51	10.51	qfq	4,732,900	50,229,074	-1.68%
2025-01-14	10.46	10.73	10.44	10.69	10.69	qfq	5,739,220	61,120,641	2.20%
2025-01-13	10.31	10.51	10.10	10.46	10.46	qfq	5,495,104	56,912,214	-0.48%
2025-01-10	10.59	10.67	10.40	10.51	10.51	qfq	5,807,900	61,213,048	-0.94%
2025-01-09	10.27	10.95	10.20	10.61	10.61	qfq	10,627,581	113,111,318	3.21%
2025-01-08	10.18	10.44	9.94	10.28	10.28	qfq	6,459,700	65,696,037	0.88%
2025-01-07	9.91	10.25	9.86	10.19	10.19	qfq	4,502,204	45,123,219	2.83%
2025-01-06	9.86	10.11	9.60	9.91	9.91	qfq	4,999,355	49,624,501	0.51%
2025-01-03	10.25	10.33	9.83	9.86	9.86	qfq	7,208,322	72,174,671	-3.71%
2025-01-02	10.53	10.64	10.15	10.24	10.24	qfq	7,216,080	75,068,370	-2.48%
2024-12-31	10.65	10.70	10.39	10.50	10.50	qfq	6,295,200	66,138,443	-1.41%
2024-12-30	10.71	10.85	10.35	10.65	10.65	qfq	6,990,749	74,213,620	-0.56%
2024-12-27	10.68	11.02	10.51	10.71	10.71	qfq	10,876,700	117,635,104	2.39%
2024-12-26	10.38	10.60	10.38	10.46	10.46	qfq	4,898,470	51,532,273	0.10%
2024-12-25	10.65	10.77	10.30	10.45	10.45	qfq	6,692,347	70,257,867	-2.70%
2024-12-24	10.80	10.91	10.50	10.74	10.74	qfq	6,772,547	72,404,238	0.37%
2024-12-23	11.17	11.18	10.68	10.70	10.70	qfq	12,367,300	133,846,929	-4.55%
2024-12-20	11.28	11.33	11.06	11.21	11.21	qfq	6,957,212	77,708,316	-0.62%
2024-12-19	10.92	11.42	10.88	11.28	11.28	qfq	14,468,400	162,227,320	1.71%
2024-12-18	10.62	11.43	10.58	11.09	11.09	qfq	16,555,983	183,502,137	4.52%
2024-12-17	10.98	11.05	10.58	10.61	10.61	qfq	12,435,400	134,049,111	-4.24%
2024-12-16	11.23	11.26	10.99	11.08	11.08	qfq	9,144,215	101,509,908	-1.25%
2024-12-13	11.40	11.47	11.16	11.22	11.22	qfq	10,869,139	122,742,003	-2.26%
2024-12-12	11.60	11.78	11.30	11.48	11.48	qfq	17,006,197	195,610,309	-1.03%
2024-12-11	10.90	11.80	10.88	11.60	11.60	qfq	30,055,594	345,556,671	5.55%
2024-12-10	11.16	11.36	10.95	10.99	10.99	qfq	14,018,202	155,767,268	0.27%
2024-12-09	11.30	11.30	10.80	10.96	10.96	qfq	18,202,992	199,382,934	-2.66%
2024-12-06	11.30	11.35	11.13	11.26	11.26	qfq	11,321,490	127,014,241	0.00%
2024-12-05	11.08	11.33	11.08	11.26	11.26	qfq	10,458,583	117,330,258	0.72%
2024-12-04	11.38	11.56	11.09	11.18	11.18	qfq	13,603,200	153,704,829	-1.58%
2024-12-03	11.21	11.42	11.12	11.36	11.36	qfq	14,736,174	166,397,149	0.80%
2024-12-02	11.18	11.45	11.11	11.27	11.27	qfq	14,266,122	160,654,478	1.08%
2024-11-29	11.10	11.31	10.86	11.15	11.15	qfq	15,460,702	171,843,023	0.45%
2024-11-28	11.07	11.40	10.96	11.10	11.10	qfq	16,797,400	187,647,827	0.36%
2024-11-27	11.00	11.15	10.60	11.06	11.06	qfq	21,674,800	235,138,800	-1.51%
2024-11-26	11.40	11.72	11.15	11.23	11.23	qfq	15,039,382	171,672,962	-2.26%
2024-11-25	11.85	11.93	11.18	11.49	11.49	qfq	22,193,000	254,602,638	-3.36%
2024-11-22	12.19	12.47	11.83	11.89	11.89	qfq	33,975,000	412,834,000	-2.14%
2024-11-21	12.29	12.43	11.92	12.15	12.15	qfq	44,312,649	538,695,024	-1.62%
2024-11-20	11.15	12.35	11.10	12.35	12.35	qfq	50,080,412	605,225,244	9.97%
2024-11-19	11.15	11.35	10.70	11.23	11.23	qfq	39,090,743	431,078,703	-2.09%
2024-11-18	10.72	11.72	10.31	11.47	11.47	qfq	58,030,567	662,050,489	7.70%
2024-11-15	10.71	11.30	10.48	10.65	10.65	qfq	22,008,330	237,029,983	-1.57%
2024-11-14	11.26	11.26	10.81	10.82	10.82	qfq	13,833,600	152,390,183	-4.08%
2024-11-13	11.20	11.52	10.96	11.28	11.28	qfq	19,525,661	218,970,045	-0.18%
2024-11-12	11.90	11.97	11.20	11.30	11.30	qfq	24,081,207	277,689,992	-4.32%
2024-11-11	11.73	12.07	11.44	11.81	11.81	qfq	24,747,532	289,267,042	0.77%
2024-11-08	11.23	11.98	11.22	11.72	11.72	qfq	35,821,285	417,499,667	4.36%
2024-11-07	11.10	11.44	11.00	11.23	11.23	qfq	19,492,299	217,845,840	-0.44%
2024-11-06	11.29	11.50	11.11	11.28	11.28	qfq	23,792,366	269,491,224	0.62%
2024-11-05	10.90	11.35	10.73	11.21	11.21	qfq	20,940,018	233,760,699	2.84%
2024-11-04	10.64	11.08	10.40	10.90	10.90	qfq	19,667,136	213,997,880	2.06%
2024-11-01	11.53	11.53	10.58	10.68	10.68	qfq	38,627,306	421,477,991	-8.56%
2024-10-31	11.79	11.95	11.38	11.68	11.68	qfq	52,001,847	606,361,039	-4.11%
2024-10-30	12.01	12.25	11.33	12.18	12.18	qfq	84,459,528	1,003,217,465	4.91%
2024-10-29	10.77	11.61	10.75	11.61	11.61	qfq	33,294,787	382,913,798	10.05%
2024-10-28	10.48	10.72	10.36	10.55	10.55	qfq	15,091,581	159,070,397	2.53%
2024-10-25	10.35	10.46	10.23	10.29	10.29	qfq	12,986,845	133,997,612	0.49%
2024-10-24	10.48	10.48	10.18	10.24	10.24	qfq	11,705,345	120,074,812	-2.48%
2024-10-23	10.14	10.82	10.13	10.50	10.50	qfq	23,792,673	250,645,452	3.45%
2024-10-22	10.46	10.48	10.06	10.15	10.15	qfq	19,821,907	202,599,272	-2.96%
2024-10-21	9.76	10.55	9.76	10.46	10.46	qfq	28,143,872	291,406,529	7.17%
2024-10-18	9.45	9.90	9.36	9.76	9.76	qfq	16,550,951	160,489,899	3.28%
2024-10-17	9.47	9.69	9.43	9.45	9.45	qfq	9,175,569	87,723,930	-0.21%
2024-10-16	9.43	9.66	9.30	9.47	9.47	qfq	10,077,589	95,589,364	0.53%
2024-10-15	9.57	9.65	9.34	9.42	9.42	qfq	11,109,600	105,612,956	-1.57%
2024-10-14	9.15	9.66	9.11	9.57	9.57	qfq	17,283,901	162,606,812	6.10%
2024-10-11	9.53	9.54	8.90	9.02	9.02	qfq	12,126,802	110,975,611	-5.25%
2024-10-10	9.35	9.84	9.21	9.52	9.52	qfq	17,007,915	162,543,802	1.17%
2024-10-09	10.10	10.10	9.41	9.41	9.41	qfq	27,969,345	272,811,750	-9.95%
2024-10-08	10.78	10.78	9.74	10.45	10.45	qfq	38,128,792	394,544,994	6.63%
2024-09-30	9.44	9.83	9.06	9.80	9.80	qfq	31,839,820	302,037,189	9.25%
2024-09-27	8.72	9.18	8.68	8.97	8.97	qfq	15,926,073	141,269,222	3.34%
2024-09-26	8.54	8.69	8.41	8.68	8.68	qfq	20,433,229	174,767,000	0.35%
2024-09-25	8.30	8.83	8.30	8.65	8.65	qfq	26,158,215	223,422,663	4.47%
2024-09-24	8.23	8.37	8.10	8.28	8.28	qfq	14,150,201	116,379,147	1.60%
2024-09-23	7.96	8.23	7.96	8.15	8.15	qfq	12,115,472	98,011,265	1.49%
2024-09-20	8.25	8.28	7.96	8.03	8.03	qfq	16,973,217	136,559,429	-2.78%
2024-09-19	7.68	8.45	7.61	8.26	8.26	qfq	27,730,545	225,534,643	7.55%
2024-09-18	7.71	7.79	7.53	7.68	7.68	qfq	7,229,902	55,356,123	-0.39%
2024-09-13	7.65	7.87	7.59	7.71	7.71	qfq	10,035,902	77,786,078	1.05%
2024-09-12	7.53	7.68	7.52	7.63	7.63	qfq	8,163,302	62,378,578	1.73%
2024-09-11	7.57	7.58	7.48	7.50	7.50	qfq	4,581,940	34,434,682	-1.32%
2024-09-10	7.65	7.73	7.45	7.60	7.60	qfq	7,549,895	57,045,744	0.00%
2024-09-09	7.45	7.68	7.38	7.60	7.60	qfq	10,957,645	82,860,375	1.88%
2024-09-06	7.56	7.62	7.42	7.46	7.46	qfq	8,904,345	66,816,071	0.13%
2024-09-05	7.30	7.49	7.30	7.45	7.45	qfq	5,360,600	39,799,227	1.92%
2024-09-04	7.25	7.38	7.25	7.31	7.31	qfq	4,375,900	32,071,964	-0.41%
2024-09-03	7.24	7.34	7.20	7.34	7.34	qfq	4,768,100	34,777,508	1.38%
2024-09-02	7.45	7.46	7.23	7.24	7.24	qfq	8,435,302	61,818,415	-2.82%
2024-08-30	7.36	7.56	7.32	7.45	7.45	qfq	9,859,202	73,733,518	1.09%
2024-08-29	7.30	7.41	7.23	7.37	7.37	qfq	5,905,500	43,449,597	0.96%
2024-08-28	7.30	7.36	7.27	7.30	7.30	qfq	5,391,600	39,428,802	0.00%
2024-08-27	7.46	7.50	7.27	7.30	7.30	qfq	10,384,502	76,316,676	-3.18%
2024-08-26	7.60	7.64	7.50	7.54	7.54	qfq	8,210,700	61,971,259	-1.44%
2024-08-23	7.77	7.78	7.54	7.65	7.65	qfq	11,779,501	90,118,300	-2.30%
2024-08-22	7.70	7.96	7.67	7.83	7.83	qfq	15,144,220	118,628,309	1.16%
2024-08-21	7.80	7.87	7.73	7.74	7.74	qfq	7,719,300	60,107,694	-1.15%
2024-08-20	7.76	7.87	7.71	7.83	7.83	qfq	10,482,700	81,621,815	0.13%
2024-08-19	7.70	7.85	7.65	7.82	7.82	qfq	12,579,002	97,825,687	0.13%
2024-08-16	8.05	8.13	7.79	7.81	7.81	qfq	17,572,345	138,904,885	-2.50%
2024-08-15	7.87	8.01	7.72	8.01	8.01	qfq	23,170,225	182,644,233	1.14%
2024-08-14	7.83	8.10	7.78	7.92	7.92	qfq	27,343,938	218,021,024	1.02%
2024-08-13	7.92	7.96	7.71	7.84	7.84	qfq	24,296,425	189,868,189	-1.01%
2024-08-12	8.08	8.22	7.75	7.92	7.92	qfq	40,747,438	323,381,747	-5.94%
2024-08-09	8.42	8.84	8.42	8.42	8.42	qfq	71,235,804	605,137,823	-10.04%
2024-08-08	11.20	11.20	9.27	9.36	9.36	qfq	116,880,039	1,253,200,164	-8.06%
2024-08-07	9.72	10.18	9.53	10.18	10.18	qfq	24,750,784	246,022,292	10.05%
2024-08-06	8.48	9.25	8.23	9.25	9.25	qfq	20,789,110	185,341,262	9.99%
2024-08-05	8.45	9.08	8.34	8.41	8.41	qfq	24,806,728	216,018,230	-3.78%
2024-08-02	8.61	9.13	8.53	8.74	8.74	qfq	31,446,592	278,396,315	0.00%
2024-08-01	8.41	9.18	8.35	8.74	8.74	qfq	32,082,102	281,729,265	4.67%
2024-07-31	8.12	8.40	8.02	8.35	8.35	qfq	16,406,298	135,279,739	2.96%
2024-07-30	8.06	8.15	7.97	8.11	8.11	qfq	9,210,726	74,382,990	1.00%
2024-07-29	7.90	8.12	7.83	8.03	8.03	qfq	7,225,353	57,997,735	2.29%
2024-07-26	7.60	7.88	7.58	7.85	7.85	qfq	7,454,219	58,043,067	3.43%
2024-07-25	7.45	7.63	7.45	7.59	7.59	qfq	3,687,279	27,759,610	1.20%
2024-07-24	7.50	7.61	7.43	7.50	7.50	qfq	2,683,177	20,152,617	0.00%
2024-07-23	7.68	7.68	7.50	7.50	7.50	qfq	3,329,277	25,238,337	-2.47%
2024-07-22	7.46	7.78	7.46	7.69	7.69	qfq	4,521,800	34,561,042	2.95%
2024-07-19	7.42	7.51	7.35	7.47	7.47	qfq	2,576,188	19,162,823	0.54%
2024-07-18	7.35	7.45	7.24	7.43	7.43	qfq	2,692,502	19,775,068	0.41%
2024-07-17	7.49	7.51	7.39	7.40	7.40	qfq	1,573,369	11,674,392	-1.07%
2024-07-16	7.55	7.55	7.40	7.48	7.48	qfq	1,691,661	12,618,645	0.27%
2024-07-15	7.49	7.56	7.41	7.46	7.46	qfq	2,225,548	16,597,105	-0.93%
2024-07-12	7.58	7.62	7.50	7.53	7.53	qfq	1,912,100	14,407,422	-0.66%
2024-07-11	7.35	7.63	7.34	7.58	7.58	qfq	5,972,002	44,780,233	4.55%
2024-07-10	7.32	7.37	7.23	7.25	7.25	qfq	2,166,702	15,815,178	-1.63%
2024-07-09	7.23	7.38	7.14	7.37	7.37	qfq	3,981,038	28,904,379	1.94%
2024-07-08	7.53	7.55	7.21	7.23	7.23	qfq	3,841,700	28,114,431	-3.98%
2024-07-05	7.54	7.56	7.37	7.53	7.53	qfq	4,159,700	31,011,581	-0.26%
2024-07-04	7.71	7.82	7.53	7.55	7.55	qfq	3,444,464	26,271,245	-2.08%
2024-07-03	7.80	7.82	7.70	7.71	7.71	qfq	2,739,600	21,210,830	-1.28%
2024-07-02	7.76	7.85	7.76	7.81	7.81	qfq	2,857,454	22,306,852	0.13%
2024-07-01	7.72	7.84	7.63	7.80	7.80	qfq	3,917,800	30,243,708	0.52%
2024-06-28	7.56	7.89	7.52	7.76	7.76	qfq	5,471,477	42,712,390	2.37%
2024-06-27	7.82	7.91	7.58	7.58	7.58	qfq	5,630,765	43,567,442	-3.07%
2024-06-26	7.65	7.82	7.51	7.82	7.82	qfq	4,240,588	32,504,594	1.43%
2024-06-25	7.60	7.96	7.56	7.71	7.71	qfq	5,523,823	42,914,939	1.58%
2024-06-24	7.86	7.95	7.59	7.59	7.59	qfq	6,241,900	48,107,193	-4.29%
2024-06-21	7.80	8.02	7.68	7.93	7.93	qfq	5,422,771	42,556,543	1.02%
2024-06-20	8.19	8.19	7.85	7.85	7.85	qfq	8,876,400	70,607,398	-4.38%
2024-06-19	8.16	8.30	8.09	8.21	8.21	qfq	8,093,344	66,393,954	-0.24%
2024-06-18	8.08	8.31	7.99	8.23	8.23	qfq	8,961,012	73,140,246	2.36%
2024-06-17	8.06	8.20	7.98	8.04	8.04	qfq	8,132,502	65,629,361	-0.50%
2024-06-14	8.26	8.27	7.96	8.08	8.08	qfq	8,872,411	71,562,671	-2.18%
2024-06-13	8.41	8.45	8.20	8.26	8.26	qfq	10,476,959	86,938,845	-2.13%
2024-06-12	7.81	8.47	7.76	8.44	8.44	qfq	19,406,389	159,878,603	7.52%
2024-06-11	7.79	7.85	7.47	7.85	7.85	qfq	8,998,061	69,167,160	-0.13%
2024-06-07	7.98	8.12	7.81	7.86	7.86	qfq	12,035,989	95,721,205	-0.63%
2024-06-06	8.44	8.49	7.75	7.91	7.91	qfq	25,386,230	203,693,217	-6.50%
2024-06-05	8.58	8.72	8.45	8.46	8.46	qfq	16,033,827	137,593,093	-1.40%
2024-06-04	8.77	8.77	8.23	8.58	8.58	qfq	25,228,821	216,039,361	-4.98%
2024-06-03	8.85	9.25	8.71	9.03	9.03	qfq	54,303,158	485,945,644	3.20%
2024-05-31	8.09	8.75	8.00	8.75	8.75	qfq	38,349,818	331,930,676	10.06%
2024-05-30	7.88	8.05	7.77	7.95	7.95	qfq	4,306,462	34,206,691	0.38%
2024-05-29	8.08	8.23	7.79	7.92	7.92	qfq	4,025,601	32,143,589	0.13%
2024-05-28	7.90	8.08	7.78	7.91	7.91	qfq	3,079,602	24,503,690	0.64%
2024-05-27	7.87	7.90	7.73	7.86	7.86	qfq	2,495,800	19,454,389	-0.13%
2024-05-24	7.97	8.02	7.85	7.87	7.87	qfq	3,604,300	28,512,381	-1.50%
2024-05-23	8.05	8.11	7.96	7.99	7.99	qfq	3,001,332	24,068,121	-1.11%
2024-05-22	8.09	8.13	8.02	8.08	8.08	qfq	3,119,354	25,162,442	-0.62%
2024-05-21	8.27	8.30	8.08	8.13	8.13	qfq	3,244,701	26,428,162	-2.17%
2024-05-20	8.17	8.35	8.16	8.31	8.31	qfq	4,648,755	38,477,831	1.71%
2024-05-17	8.02	8.18	8.02	8.17	8.17	qfq	3,009,831	24,441,972	1.49%
2024-05-16	8.08	8.11	8.02	8.05	8.05	qfq	2,707,300	21,847,724	0.50%
2024-05-15	8.10	8.15	7.99	8.01	8.01	qfq	3,453,500	27,811,731	-1.35%
2024-05-14	8.11	8.22	8.10	8.12	8.12	qfq	2,460,401	20,026,375	0.00%
2024-05-13	8.25	8.25	8.06	8.12	8.12	qfq	4,443,060	36,193,300	-1.93%
2024-05-10	8.39	8.45	8.26	8.28	8.28	qfq	4,597,864	38,324,136	-1.31%
2024-05-09	8.20	8.40	8.17	8.39	8.39	qfq	5,205,271	43,332,699	2.32%
2024-05-08	8.36	8.40	8.18	8.20	8.20	qfq	5,124,854	42,408,519	-2.15%
2024-05-07	8.20	8.39	8.13	8.38	8.38	qfq	7,640,802	63,614,924	2.44%
2024-05-06	8.06	8.18	8.06	8.18	8.18	qfq	4,831,982	39,349,863	1.49%
2024-04-30	7.99	8.22	7.96	8.06	8.06	qfq	5,812,706	46,963,213	0.88%
2024-04-29	7.99	8.03	7.94	7.99	7.99	qfq	5,007,896	39,963,730	0.00%
2024-04-26	7.82	8.02	7.75	7.99	7.99	qfq	4,407,397	35,063,066	1.91%
2024-04-25	8.08	8.08	7.83	7.84	7.84	qfq	5,474,100	43,348,155	-2.61%
2024-04-24	7.84	8.05	7.82	8.05	8.05	qfq	6,616,122	52,637,737	2.81%
2024-04-23	7.67	7.94	7.65	7.83	7.83	qfq	5,276,602	41,120,761	1.69%
2024-04-22	7.68	7.85	7.50	7.70	7.70	qfq	5,134,304	39,652,280	0.26%
2024-04-19	7.65	7.76	7.53	7.68	7.68	qfq	4,865,427	37,313,510	-0.39%
2024-04-18	7.40	8.06	7.39	7.71	7.71	qfq	10,300,827	79,953,345	3.91%
2024-04-17	7.13	7.43	7.12	7.42	7.42	qfq	5,937,936	43,282,588	5.10%
2024-04-16	7.58	7.58	7.02	7.06	7.06	qfq	8,293,100	59,550,859	-7.35%
2024-04-15	7.74	7.80	7.38	7.62	7.62	qfq	6,124,213	46,433,490	-0.65%
2024-04-12	7.77	7.83	7.66	7.67	7.67	qfq	3,391,095	26,219,432	-1.16%
2024-04-11	7.80	7.88	7.70	7.76	7.76	qfq	3,605,482	28,092,680	-0.64%
2024-04-10	8.06	8.06	7.70	7.81	7.81	qfq	6,203,600	48,670,768	-2.98%
2024-04-09	8.03	8.10	7.92	8.05	8.05	qfq	5,026,695	40,351,803	1.26%
2024-04-08	8.50	8.50	7.93	7.95	7.95	qfq	11,666,335	94,832,177	-6.47%
2024-04-03	8.66	8.66	8.47	8.50	8.50	qfq	4,191,300	35,710,789	-1.62%
2024-04-02	8.60	8.73	8.52	8.64	8.64	qfq	6,667,452	57,528,133	0.70%
2024-04-01	8.35	8.58	8.35	8.58	8.58	qfq	5,648,195	48,018,476	2.02%
2024-03-29	8.22	8.42	8.21	8.41	8.41	qfq	5,939,876	49,342,212	2.44%
2024-03-28	7.88	8.26	7.87	8.21	8.21	qfq	6,359,498	51,734,332	4.19%
2024-03-27	8.25	8.27	7.85	7.88	7.88	qfq	6,779,892	54,703,657	-5.06%
2024-03-26	8.31	8.38	8.14	8.30	8.30	qfq	6,534,987	54,074,922	-0.60%
2024-03-25	8.53	8.57	8.33	8.35	8.35	qfq	5,728,351	48,508,669	-2.11%
2024-03-22	8.70	8.73	8.46	8.53	8.53	qfq	5,636,576	48,184,548	-2.18%
2024-03-21	8.60	8.78	8.55	8.72	8.72	qfq	6,686,119	57,992,988	0.93%
2024-03-20	8.63	8.66	8.57	8.64	8.64	qfq	5,228,034	45,034,794	0.12%
2024-03-19	8.60	8.70	8.54	8.63	8.63	qfq	5,611,900	48,426,083	0.23%
2024-03-18	8.47	8.61	8.45	8.61	8.61	qfq	6,213,600	52,937,044	1.89%
2024-03-15	8.28	8.45	8.25	8.45	8.45	qfq	5,390,301	45,134,174	1.81%
2024-03-14	8.40	8.48	8.21	8.30	8.30	qfq	5,281,476	44,059,478	-1.78%
2024-03-13	8.40	8.52	8.30	8.45	8.45	qfq	6,777,158	57,069,284	0.60%
2024-03-12	8.22	8.41	8.22	8.40	8.40	qfq	6,792,891	56,583,192	1.94%
2024-03-11	8.17	8.24	8.10	8.24	8.24	qfq	4,701,700	38,511,387	0.98%
2024-03-08	8.14	8.20	8.01	8.16	8.16	qfq	4,251,099	34,380,407	0.49%
2024-03-07	8.22	8.35	8.10	8.12	8.12	qfq	5,693,514	46,851,039	-0.37%
2024-03-06	8.06	8.22	8.04	8.15	8.15	qfq	4,905,084	39,915,344	0.12%
2024-03-05	8.10	8.32	8.06	8.14	8.14	qfq	6,723,845	55,179,021	-0.37%
2024-03-04	8.20	8.22	8.00	8.17	8.17	qfq	4,726,527	38,336,739	-0.12%
2024-03-01	8.16	8.26	8.06	8.18	8.18	qfq	5,897,436	48,066,620	0.62%
2024-02-29	7.78	8.13	7.71	8.13	8.13	qfq	7,914,600	63,231,327	4.23%
2024-02-28	8.34	8.48	7.79	7.80	7.80	qfq	12,551,134	102,152,968	-6.47%
2024-02-27	8.24	8.34	8.08	8.34	8.34	qfq	8,185,051	67,370,339	2.71%
2024-02-26	7.96	8.37	7.92	8.12	8.12	qfq	10,536,025	86,032,921	1.75%
2024-02-23	7.70	8.00	7.62	7.98	7.98	qfq	9,246,205	72,323,565	4.18%
2024-02-22	7.52	7.75	7.52	7.66	7.66	qfq	4,927,463	37,701,630	1.19%
2024-02-21	7.42	7.80	7.42	7.57	7.57	qfq	6,966,119	53,188,674	0.80%
2024-02-20	7.41	7.56	7.25	7.51	7.51	qfq	7,502,562	55,733,686	1.35%
2024-02-19	7.35	7.48	7.21	7.41	7.41	qfq	7,966,350	58,674,981	1.79%
2024-02-08	6.84	7.31	6.81	7.28	7.28	qfq	10,959,314	78,127,662	6.59%
2024-02-07	6.99	7.18	6.67	6.83	6.83	qfq	11,672,713	81,053,009	-2.43%
2024-02-06	6.30	7.19	6.19	7.00	7.00	qfq	11,073,414	73,438,980	4.01%
2024-02-05	7.47	7.47	6.72	6.73	6.73	qfq	14,362,003	98,262,618	-9.91%
2024-02-02	7.95	8.09	7.18	7.47	7.47	qfq	11,189,093	85,072,490	-6.27%
2024-02-01	8.08	8.20	7.89	7.97	7.97	qfq	7,906,400	63,489,144	-3.39%
2024-01-31	8.79	8.79	7.99	8.25	8.25	qfq	18,869,703	155,535,748	-7.09%
2024-01-30	9.13	9.40	8.83	8.88	8.88	qfq	8,059,900	73,375,198	-2.84%
2024-01-29	9.34	9.39	9.08	9.14	9.14	qfq	7,337,100	67,637,268	-2.14%
2024-01-26	9.08	9.53	9.06	9.34	9.34	qfq	15,274,088	142,623,563	2.19%
2024-01-25	8.48	9.31	8.42	9.14	9.14	qfq	19,985,472	181,260,642	8.04%
2024-01-24	8.30	8.53	8.15	8.46	8.46	qfq	7,452,600	62,155,119	2.05%
2024-01-23	8.20	8.33	8.07	8.29	8.29	qfq	5,260,077	43,216,812	0.61%
2024-01-22	8.83	8.83	8.15	8.24	8.24	qfq	8,065,277	68,483,173	-6.47%
2024-01-19	8.91	8.99	8.78	8.81	8.81	qfq	5,338,570	47,245,185	-1.78%
2024-01-18	9.21	9.21	8.71	8.97	8.97	qfq	11,435,666	101,890,426	-2.82%
2024-01-17	9.38	9.43	9.20	9.23	9.23	qfq	6,063,500	56,556,006	-2.02%
2024-01-16	9.76	9.77	9.25	9.42	9.42	qfq	14,216,106	134,093,595	-3.88%
2024-01-15	9.84	9.89	9.67	9.80	9.80	qfq	6,908,008	67,488,729	-1.11%
2024-01-12	9.89	10.04	9.84	9.91	9.91	qfq	8,016,300	79,577,303	-0.40%
2024-01-11	9.82	10.11	9.74	9.95	9.95	qfq	11,284,600	111,979,488	1.63%
2024-01-10	9.96	9.97	9.50	9.79	9.79	qfq	11,206,908	108,978,439	-1.81%
2024-01-09	10.18	10.28	9.80	9.97	9.97	qfq	13,418,241	134,688,851	-1.97%
2024-01-08	10.43	10.54	10.14	10.17	10.17	qfq	12,753,620	131,086,499	-3.42%
2024-01-05	10.72	10.93	10.45	10.53	10.53	qfq	16,610,338	176,261,352	-1.86%
2024-01-04	10.53	11.23	10.53	10.73	10.73	qfq	30,663,269	333,006,311	1.61%
2024-01-03	10.97	11.00	10.49	10.56	10.56	qfq	31,070,565	331,526,325	-1.58%
2024-01-02	9.75	10.73	9.75	10.73	10.73	qfq	18,581,702	194,613,123	10.05%
2023-12-29	9.75	9.77	9.45	9.75	9.75	qfq	8,904,404	85,648,756	0.10%
2023-12-28	9.74	9.80	9.61	9.74	9.74	qfq	4,617,062	44,938,419	0.00%
2023-12-27	9.60	9.76	9.58	9.74	9.74	qfq	2,573,804	24,892,925	1.67%
2023-12-26	9.73	9.73	9.55	9.58	9.58	qfq	2,779,220	26,710,780	-1.74%
2023-12-25	9.77	9.98	9.69	9.75	9.75	qfq	3,519,215	34,587,875	-0.20%
2023-12-22	9.82	9.97	9.72	9.77	9.77	qfq	3,567,500	35,077,697	-0.61%
2023-12-21	9.80	9.86	9.58	9.83	9.83	qfq	2,863,010	27,852,496	0.51%
2023-12-20	9.93	9.99	9.76	9.78	9.78	qfq	2,993,017	29,510,622	-1.61%
2023-12-19	9.86	9.97	9.83	9.94	9.94	qfq	2,910,684	28,816,053	0.81%
2023-12-18	10.06	10.07	9.75	9.86	9.86	qfq	4,188,300	41,418,334	-1.89%
2023-12-15	10.18	10.20	10.03	10.05	10.05	qfq	3,502,318	35,347,356	-1.18%
2023-12-14	10.22	10.30	10.13	10.17	10.17	qfq	3,336,482	34,023,295	-0.49%
2023-12-13	10.07	10.39	10.05	10.22	10.22	qfq	5,606,198	57,487,410	1.09%
2023-12-12	10.05	10.24	10.04	10.11	10.11	qfq	4,272,878	43,175,148	0.50%
2023-12-11	10.06	10.19	9.96	10.06	10.06	qfq	7,107,347	71,522,740	-0.49%
2023-12-08	10.29	10.33	10.06	10.11	10.11	qfq	4,505,300	45,763,847	-1.84%
2023-12-07	10.28	10.32	10.15	10.30	10.30	qfq	4,086,700	41,819,344	0.29%
2023-12-06	10.24	10.38	10.23	10.27	10.27	qfq	4,340,300	44,787,561	-0.39%
2023-12-05	10.35	10.43	10.19	10.31	10.31	qfq	5,572,000	57,514,092	-0.67%
2023-12-04	10.35	10.45	10.32	10.38	10.38	qfq	3,712,052	38,553,128	0.29%
2023-12-01	10.37	10.39	10.25	10.35	10.35	qfq	3,830,402	39,462,790	-0.19%
2023-11-30	10.46	10.50	10.28	10.37	10.37	qfq	5,302,241	55,060,244	-0.96%
2023-11-29	10.52	10.69	10.40	10.47	10.47	qfq	7,585,000	79,999,665	0.58%
2023-11-28	10.40	10.43	10.33	10.41	10.41	qfq	2,945,247	30,570,650	0.10%
2023-11-27	10.26	10.43	10.22	10.40	10.40	qfq	4,263,959	44,100,124	1.27%
2023-11-24	10.36	10.37	10.22	10.27	10.27	qfq	2,934,184	30,141,103	-0.77%
2023-11-23	10.22	10.36	10.20	10.35	10.35	qfq	3,790,895	39,051,427	1.07%
2023-11-22	10.32	10.37	10.17	10.24	10.24	qfq	5,002,097	51,336,093	-1.16%
2023-11-21	10.54	10.56	10.32	10.36	10.36	qfq	4,409,197	45,930,499	-1.24%
2023-11-20	10.41	10.50	10.36	10.49	10.49	qfq	5,073,894	52,975,389	0.48%
2023-11-17	10.38	10.46	10.37	10.44	10.44	qfq	4,161,466	43,300,931	0.19%
2023-11-16	10.43	10.55	10.38	10.42	10.42	qfq	5,262,839	55,171,557	-0.29%
2023-11-15	10.53	10.58	10.35	10.45	10.45	qfq	4,924,721	51,358,757	-0.67%
2023-11-14	10.50	10.60	10.46	10.52	10.52	qfq	5,812,964	61,086,963	0.10%
2023-11-13	10.32	10.53	10.28	10.51	10.51	qfq	7,583,325	79,091,943	1.84%
2023-11-10	10.21	10.34	10.13	10.32	10.32	qfq	4,772,348	49,059,110	0.68%
2023-11-09	10.16	10.34	10.15	10.25	10.25	qfq	5,942,978	60,905,879	0.49%
2023-11-08	10.24	10.26	10.14	10.20	10.20	qfq	4,311,100	43,897,267	-0.39%
2023-11-07	10.18	10.28	10.16	10.24	10.24	qfq	4,720,504	48,310,891	0.29%
2023-11-06	10.26	10.29	10.18	10.21	10.21	qfq	8,144,156	83,211,510	-0.78%
2023-11-03	9.85	10.48	9.81	10.29	10.29	qfq	15,373,782	158,083,077	4.89%
2023-11-02	10.00	10.12	9.79	9.81	9.81	qfq	5,350,118	52,969,020	-2.78%
2023-11-01	10.00	10.18	9.95	10.09	10.09	qfq	5,097,688	51,318,538	0.90%
2023-10-31	10.19	10.24	9.98	10.00	10.00	qfq	7,029,190	70,866,093	-1.86%
2023-10-30	9.53	10.46	9.51	10.19	10.19	qfq	17,880,878	181,252,535	6.59%
2023-10-27	9.72	9.72	9.41	9.56	9.56	qfq	4,538,400	43,268,838	-0.83%
2023-10-26	9.54	9.65	9.28	9.64	9.64	qfq	4,766,022	45,299,363	0.94%
2023-10-25	9.26	9.58	9.23	9.55	9.55	qfq	5,642,085	53,632,378	4.03%
2023-10-24	9.08	9.24	9.00	9.18	9.18	qfq	3,312,150	30,280,473	1.44%
2023-10-23	9.19	9.22	8.98	9.05	9.05	qfq	4,746,900	43,195,699	-1.84%
2023-10-20	9.55	9.55	9.19	9.22	9.22	qfq	4,392,200	40,847,774	-2.85%
2023-10-19	9.64	9.69	9.45	9.49	9.49	qfq	3,638,686	34,885,063	-1.25%
2023-10-18	9.81	9.81	9.60	9.61	9.61	qfq	3,225,357	31,107,050	-1.94%
2023-10-17	9.77	9.91	9.61	9.80	9.80	qfq	3,972,200	38,668,507	0.31%
2023-10-16	9.80	10.08	9.73	9.77	9.77	qfq	4,294,318	42,364,544	-0.31%
2023-10-13	9.89	9.89	9.74	9.80	9.80	qfq	1,908,200	18,670,981	-1.11%
2023-10-12	9.83	9.91	9.81	9.91	9.91	qfq	1,995,600	19,665,091	0.71%
2023-10-11	9.92	9.93	9.76	9.84	9.84	qfq	2,339,924	23,031,746	-0.30%
2023-10-10	9.80	9.92	9.78	9.87	9.87	qfq	3,072,000	30,271,071	0.92%
2023-10-09	9.75	9.83	9.70	9.78	9.78	qfq	3,078,828	30,065,715	0.31%
2023-09-28	9.58	9.75	9.58	9.75	9.75	qfq	3,062,332	29,654,554	1.77%
2023-09-27	9.60	9.69	9.55	9.58	9.58	qfq	2,337,685	22,471,031	-0.21%
2023-09-26	9.78	9.79	9.55	9.60	9.60	qfq	4,091,730	39,383,588	-1.84%
2023-09-25	10.05	10.05	9.75	9.78	9.78	qfq	4,871,010	48,105,004	-2.30%
2023-09-22	9.82	10.01	9.77	10.01	10.01	qfq	3,489,900	34,579,594	1.62%
2023-09-21	9.81	9.89	9.71	9.85	9.85	qfq	3,086,300	30,268,459	0.41%
2023-09-20	9.86	9.91	9.80	9.81	9.81	qfq	2,299,509	22,650,950	-0.51%
2023-09-19	10.07	10.07	9.84	9.86	9.86	qfq	3,452,700	34,199,702	-1.40%
2023-09-18	9.90	10.03	9.84	10.00	10.00	qfq	2,679,329	26,701,738	0.60%
2023-09-15	9.99	10.03	9.89	9.94	9.94	qfq	3,607,061	35,897,415	-0.20%
2023-09-14	10.06	10.10	9.95	9.96	9.96	qfq	2,812,300	28,167,219	-0.99%
2023-09-13	10.19	10.20	9.99	10.06	10.06	qfq	3,430,700	34,569,426	-0.98%
2023-09-12	10.20	10.27	10.13	10.16	10.16	qfq	2,848,619	29,026,584	-0.49%
2023-09-11	10.28	10.28	10.12	10.21	10.21	qfq	5,656,629	57,642,481	-0.68%
2023-09-08	9.95	10.45	9.94	10.28	10.28	qfq	6,738,542	69,077,633	2.70%
2023-09-07	10.21	10.24	9.99	10.01	10.01	qfq	4,351,734	44,020,358	-1.77%
2023-09-06	9.92	10.20	9.87	10.19	10.19	qfq	6,279,262	63,333,799	2.72%
2023-09-05	10.00	10.05	9.92	9.92	9.92	qfq	2,831,442	28,216,444	-0.80%
2023-09-04	9.86	10.02	9.85	10.00	10.00	qfq	3,544,829	35,245,949	1.32%
2023-09-01	9.79	9.91	9.77	9.87	9.87	qfq	2,041,700	20,073,282	0.51%
2023-08-31	9.96	9.97	9.80	9.82	9.82	qfq	2,257,259	22,242,133	-1.21%
2023-08-30	9.81	10.00	9.81	9.94	9.94	qfq	3,691,726	36,678,284	1.33%
2023-08-29	9.45	9.83	9.45	9.81	9.81	qfq	3,967,700	38,558,735	3.81%
2023-08-28	9.85	9.89	9.42	9.45	9.45	qfq	4,390,203	42,154,649	0.85%
2023-08-25	9.63	9.66	9.36	9.37	9.37	qfq	4,046,035	38,351,179	-2.60%
2023-08-24	9.62	9.71	9.51	9.62	9.62	qfq	2,559,605	24,631,527	0.42%
2023-08-23	9.85	9.85	9.56	9.58	9.58	qfq	3,142,843	30,404,676	-2.64%
2023-08-22	9.76	9.95	9.62	9.84	9.84	qfq	3,914,564	38,246,279	0.82%
2023-08-21	9.83	10.03	9.74	9.76	9.76	qfq	4,711,835	46,428,960	-0.81%
2023-08-18	10.00	10.10	9.83	9.84	9.84	qfq	5,028,273	50,033,531	-1.60%
2023-08-17	9.65	10.04	9.63	10.00	10.00	qfq	5,637,180	55,712,439	3.31%
2023-08-16	9.88	9.91	9.68	9.68	9.68	qfq	3,812,450	37,263,996	-1.73%
2023-08-15	10.05	10.07	9.81	9.85	9.85	qfq	5,197,500	51,493,285	-1.99%
2023-08-14	10.18	10.22	10.04	10.05	10.05	qfq	3,883,200	39,173,202	-1.28%
2023-08-11	10.41	10.44	10.18	10.18	10.18	qfq	3,408,544	35,028,373	-2.21%
2023-08-10	10.26	10.44	10.26	10.41	10.41	qfq	2,347,835	24,321,098	0.97%
2023-08-09	10.27	10.35	10.21	10.31	10.31	qfq	2,604,190	26,792,444	0.29%
2023-08-08	10.36	10.37	10.24	10.28	10.28	qfq	3,812,670	39,231,125	-0.87%
2023-08-07	10.49	10.60	10.32	10.37	10.37	qfq	6,637,557	69,275,041	-1.05%
2023-08-04	10.49	10.55	10.42	10.48	10.48	qfq	3,679,600	38,558,376	0.29%
2023-08-03	10.40	10.47	10.36	10.45	10.45	qfq	2,525,500	26,296,981	0.29%
2023-08-02	10.44	10.49	10.37	10.42	10.42	qfq	4,044,134	42,147,040	-0.29%
2023-08-01	10.53	10.64	10.40	10.45	10.45	qfq	5,727,490	59,947,029	-1.42%
2023-07-31	10.67	10.70	10.55	10.60	10.60	qfq	5,839,780	62,088,635	-0.75%
2023-07-28	10.75	10.75	10.43	10.68	10.68	qfq	6,643,876	70,453,936	0.09%
2023-07-27	10.81	10.95	10.60	10.67	10.67	qfq	7,603,910	81,759,970	0.28%
2023-07-26	10.77	10.88	10.60	10.64	10.64	qfq	7,239,388	77,679,233	-1.75%
2023-07-25	10.87	10.89	10.65	10.83	10.83	qfq	10,183,069	109,713,815	-0.73%
2023-07-24	10.65	11.07	10.52	10.91	10.91	qfq	14,349,942	156,137,865	2.15%
2023-07-21	10.63	10.82	10.55	10.68	10.68	qfq	14,578,657	155,715,693	-0.19%
2023-07-20	10.42	10.82	10.37	10.70	10.70	qfq	17,029,682	181,067,936	2.49%
2023-07-19	10.49	10.51	10.32	10.44	10.44	qfq	5,208,546	54,240,902	-0.48%
2023-07-18	10.40	10.68	10.31	10.49	10.49	qfq	8,821,690	92,950,591	0.67%
2023-07-17	10.26	10.48	10.01	10.42	10.42	qfq	6,232,212	64,176,822	1.56%