SECURITY DETAIL · RAW DATA

XD华胜天600410.SH

ASSECNYSTOCK

最近收盘价13.122026-07-17

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）70,016,791

成交额（元）950,069,366

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-17	cash_dividend	0.00758	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-18	cash_dividend	0.0066	—	—	—	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	14.20	14.43	12.91	13.12	13.12	qfq	70,016,791	950,069,366	-8.19%
2026-07-16	14.29	15.05	14.11	14.29	14.28	qfq	67,027,120	974,985,303	-1.79%
2026-07-15	14.35	15.09	14.35	14.55	14.54	qfq	76,867,263	1,129,706,255	-2.68%
2026-07-14	15.80	15.99	14.40	14.95	14.94	qfq	99,220,139	1,483,131,382	-4.84%
2026-07-13	16.59	16.93	15.55	15.71	15.70	qfq	156,563,860	2,557,147,532	-5.13%
2026-07-10	15.05	16.56	14.91	16.56	16.55	qfq	112,945,738	1,840,304,250	10.03%
2026-07-09	14.60	15.10	14.30	15.05	15.04	qfq	70,797,422	1,047,151,887	2.59%
2026-07-08	14.49	15.32	14.49	14.67	14.66	qfq	65,436,228	966,250,752	2.09%
2026-07-07	14.80	15.07	14.30	14.37	14.36	qfq	45,197,923	658,221,953	-4.20%
2026-07-06	15.27	15.54	14.85	15.00	14.99	qfq	46,330,127	703,164,272	-3.16%
2026-07-03	15.81	15.93	15.47	15.49	15.48	qfq	45,043,625	705,246,037	-1.46%
2026-07-02	16.00	16.74	15.70	15.72	15.71	qfq	67,926,984	1,096,743,657	-3.08%
2026-07-01	15.70	16.50	15.70	16.22	16.21	qfq	60,264,395	976,680,338	2.46%
2026-06-30	15.40	16.06	15.28	15.83	15.82	qfq	49,201,440	776,527,798	2.33%
2026-06-29	15.85	15.99	15.20	15.47	15.46	qfq	55,805,710	868,605,155	-2.34%
2026-06-26	16.82	16.83	15.83	15.84	15.83	qfq	71,756,325	1,154,329,261	-6.16%
2026-06-25	17.58	17.73	16.80	16.88	16.87	qfq	82,965,537	1,416,893,179	-4.69%
2026-06-24	18.01	18.15	17.24	17.71	17.70	qfq	80,875,893	1,420,426,194	-3.80%
2026-06-23	19.11	19.44	18.30	18.41	18.40	qfq	102,735,206	1,928,616,001	-4.61%
2026-06-22	17.93	19.65	17.92	19.30	19.29	qfq	148,574,053	2,786,792,702	7.70%
2026-06-18	17.77	18.27	17.51	17.92	17.91	qfq	60,826,117	1,090,909,092	1.01%
2026-06-17	17.80	17.98	17.60	17.74	17.73	qfq	46,412,412	823,662,435	-1.61%
2026-06-16	17.75	18.15	17.44	18.03	18.02	qfq	57,784,004	1,033,009,251	0.90%
2026-06-15	17.66	17.91	17.59	17.87	17.86	qfq	48,314,083	858,589,858	2.41%
2026-06-12	17.51	17.77	17.36	17.45	17.44	qfq	64,919,882	1,139,152,161	1.28%
2026-06-11	17.90	17.99	17.10	17.23	17.22	qfq	77,666,781	1,349,957,417	-5.95%
2026-06-10	18.05	19.10	17.90	18.32	18.31	qfq	127,900,803	2,359,433,262	2.35%
2026-06-09	17.54	18.10	17.06	17.90	17.89	qfq	69,808,932	1,235,280,396	4.62%
2026-06-08	17.30	17.82	16.89	17.11	17.10	qfq	53,848,748	932,215,336	-4.41%
2026-06-05	18.03	18.29	17.57	17.90	17.89	qfq	54,185,262	973,583,413	-0.89%
2026-06-04	18.20	18.39	17.93	18.06	18.05	qfq	46,967,404	849,155,104	-2.64%
2026-06-03	18.42	18.99	18.31	18.55	18.54	qfq	55,065,864	1,027,801,569	-0.43%
2026-06-02	18.90	18.99	17.71	18.63	18.62	qfq	78,924,927	1,443,693,909	-2.00%
2026-06-01	19.03	19.48	18.75	19.01	19.00	qfq	63,547,753	1,214,265,884	0.26%
2026-05-29	20.25	20.52	18.75	18.96	18.95	qfq	77,115,100	1,509,402,843	-4.48%
2026-05-28	19.43	19.96	19.31	19.85	19.84	qfq	66,669,475	1,312,714,411	2.16%
2026-05-27	20.38	20.38	19.36	19.43	19.42	qfq	79,549,338	1,575,745,482	-4.66%
2026-05-26	20.70	20.89	20.06	20.38	20.37	qfq	73,333,918	1,493,494,412	-2.67%
2026-05-25	21.28	21.47	20.62	20.94	20.93	qfq	70,978,771	1,485,537,101	-1.46%
2026-05-22	21.09	21.48	20.34	21.25	21.24	qfq	82,500,541	1,722,247,822	0.76%
2026-05-21	22.32	22.43	20.76	21.09	21.08	qfq	92,465,301	2,005,536,356	-5.17%
2026-05-20	22.77	23.14	22.00	22.24	22.23	qfq	81,173,634	1,817,034,946	-2.28%
2026-05-19	23.00	23.15	22.10	22.76	22.75	qfq	86,021,365	1,947,357,603	-2.98%
2026-05-18	23.79	23.82	23.26	23.46	23.45	qfq	85,692,621	2,013,535,613	2.27%
2026-05-15	22.85	23.50	22.80	22.94	22.93	qfq	94,551,197	2,185,905,088	-0.35%
2026-05-14	23.98	24.28	23.01	23.02	23.01	qfq	159,811,052	3,746,126,273	-5.58%
2026-05-13	22.55	24.55	22.45	24.38	24.37	qfq	233,689,580	5,569,160,989	9.23%
2026-05-12	22.95	23.00	22.08	22.32	22.31	qfq	82,665,536	1,851,217,702	-2.28%
2026-05-11	23.33	23.57	22.70	22.84	22.83	qfq	101,060,673	2,322,152,186	-1.08%
2026-05-08	23.26	23.79	23.08	23.09	23.08	qfq	99,685,845	2,317,680,614	-1.95%
2026-05-07	22.98	23.55	22.78	23.55	23.54	qfq	109,402,845	2,542,390,006	3.11%
2026-05-06	22.36	23.16	22.36	22.84	22.83	qfq	117,503,591	2,684,262,768	4.20%
2026-04-30	22.31	22.75	21.68	21.92	21.91	qfq	112,613,687	2,476,488,062	-2.62%
2026-04-29	21.82	22.83	21.82	22.51	22.50	qfq	146,420,194	3,291,157,751	-3.80%
2026-04-28	23.42	24.53	23.40	23.40	23.39	qfq	120,911,025	2,856,491,011	-10.00%
2026-04-27	26.90	26.90	26.00	26.00	25.99	qfq	134,436,152	3,527,557,528	-4.38%
2026-04-24	27.12	28.38	26.01	27.19	27.18	qfq	171,338,512	4,644,035,613	-1.20%
2026-04-23	28.43	28.94	27.41	27.52	27.51	qfq	146,195,327	4,100,480,709	-4.21%
2026-04-22	27.93	28.98	27.14	28.73	28.71	qfq	191,216,146	5,380,222,112	2.97%
2026-04-21	28.58	28.85	27.62	27.90	27.89	qfq	147,644,146	4,138,591,412	-3.76%
2026-04-20	29.40	29.88	28.82	28.99	28.97	qfq	206,520,550	6,042,065,095	0.17%
2026-04-17	27.78	29.97	27.60	28.94	28.92	qfq	251,484,948	7,270,271,642	3.39%
2026-04-16	27.10	28.17	26.91	27.99	27.98	qfq	209,213,923	5,773,148,044	4.13%
2026-04-15	27.55	27.61	26.80	26.88	26.87	qfq	138,100,983	3,753,049,651	-1.61%
2026-04-14	27.20	27.79	27.00	27.32	27.31	qfq	162,466,554	4,451,977,819	2.09%
2026-04-13	26.63	27.29	26.60	26.76	26.75	qfq	113,093,930	3,043,718,953	-1.11%
2026-04-10	27.66	28.06	27.06	27.06	27.05	qfq	159,624,722	4,389,525,015	-1.06%
2026-04-09	27.01	27.80	27.01	27.35	27.34	qfq	179,109,868	4,895,966,998	-1.83%
2026-04-08	26.37	28.16	26.20	27.86	27.85	qfq	267,963,957	7,325,943,886	8.83%
2026-04-07	25.16	25.98	24.97	25.60	25.59	qfq	109,637,296	2,808,266,827	1.79%
2026-04-03	25.40	25.65	24.69	25.15	25.14	qfq	113,787,610	2,868,270,718	0.04%
2026-04-02	25.90	26.06	24.90	25.14	25.13	qfq	157,705,099	4,013,289,377	-5.02%
2026-04-01	25.40	26.70	25.37	26.47	26.46	qfq	220,512,182	5,764,932,302	6.69%
2026-03-31	25.30	26.17	24.80	24.81	24.80	qfq	136,401,710	3,475,863,062	-3.05%
2026-03-30	24.26	25.75	24.05	25.59	25.58	qfq	152,582,469	3,807,751,688	3.19%
2026-03-27	24.25	24.80	24.00	24.80	24.79	qfq	92,197,971	2,249,583,274	0.94%
2026-03-26	25.40	25.55	24.37	24.57	24.56	qfq	121,872,086	3,030,395,315	-4.02%
2026-03-25	24.96	26.18	24.96	25.60	25.59	qfq	153,593,076	3,946,978,716	2.65%
2026-03-24	24.90	25.00	23.89	24.94	24.93	qfq	136,316,504	3,345,119,725	2.30%
2026-03-23	24.68	25.46	24.15	24.38	24.37	qfq	144,764,062	3,594,717,433	-3.18%
2026-03-20	27.20	27.45	25.17	25.18	25.17	qfq	189,016,550	4,913,364,210	-6.88%
2026-03-19	26.51	27.90	26.50	27.04	27.03	qfq	155,315,287	4,233,578,032	-1.67%
2026-03-18	26.52	27.90	26.26	27.50	27.49	qfq	195,733,924	5,302,947,977	3.38%
2026-03-17	28.74	28.86	26.27	26.60	26.59	qfq	230,899,501	6,324,769,407	-6.60%
2026-03-16	28.00	29.80	27.23	28.48	28.46	qfq	231,918,552	6,665,946,264	-0.38%
2026-03-13	31.00	31.00	28.59	28.59	28.57	qfq	284,227,937	8,356,705,252	-10.01%
2026-03-12	32.45	33.50	30.59	31.77	31.75	qfq	353,234,227	11,185,496,578	-2.78%
2026-03-11	31.20	34.31	31.19	32.68	32.66	qfq	413,292,958	13,704,303,071	2.67%
2026-03-10	30.51	32.57	29.68	31.83	31.81	qfq	370,505,276	11,563,305,544	4.33%
2026-03-09	28.50	32.60	27.85	30.51	30.49	qfq	387,235,359	11,521,355,248	2.62%
2026-03-06	28.30	30.05	27.31	29.73	29.71	qfq	333,600,749	9,496,523,537	4.87%
2026-03-05	29.76	29.94	27.95	28.35	28.33	qfq	325,887,415	9,329,687,477	-2.44%
2026-03-04	27.00	30.50	27.00	29.06	29.04	qfq	386,607,719	11,303,737,381	4.34%
2026-03-03	29.40	29.95	26.98	27.85	27.84	qfq	392,951,190	11,020,335,790	-7.10%
2026-03-02	28.34	31.13	27.36	29.98	29.96	qfq	497,710,734	14,611,156,488	3.59%
2026-02-27	27.27	30.00	27.00	28.94	28.92	qfq	602,879,880	17,618,719,898	6.12%
2026-02-26	24.36	27.27	24.36	27.27	27.26	qfq	271,712,113	6,977,767,855	10.00%
2026-02-25	24.01	25.14	23.59	24.79	24.78	qfq	312,600,990	7,574,664,804	4.03%
2026-02-24	26.00	26.20	23.70	23.83	23.82	qfq	366,668,931	9,003,612,192	-3.17%
2026-02-13	22.01	24.61	22.01	24.61	24.60	qfq	228,716,916	5,537,259,810	10.01%
2026-02-12	22.35	23.06	22.05	22.37	22.36	qfq	191,372,864	4,299,066,694	1.18%
2026-02-11	21.57	22.86	21.51	22.11	22.10	qfq	214,306,517	4,800,640,795	1.75%
2026-02-10	22.25	22.39	21.60	21.73	21.72	qfq	143,660,195	3,147,733,005	-2.16%
2026-02-09	21.99	22.37	21.52	22.21	22.20	qfq	187,168,997	4,119,764,113	4.03%
2026-02-06	21.42	21.97	20.66	21.35	21.34	qfq	155,426,165	3,321,791,384	-2.47%
2026-02-05	21.19	22.35	21.19	21.89	21.88	qfq	202,830,664	4,446,282,309	0.09%
2026-02-04	21.99	22.59	21.69	21.87	21.86	qfq	292,221,247	6,449,785,710	0.00%
2026-02-03	20.20	21.87	20.20	21.87	21.86	qfq	203,568,820	4,405,145,369	10.01%
2026-02-02	20.75	20.97	19.86	19.88	19.87	qfq	131,373,871	2,673,468,088	-5.38%
2026-01-30	21.63	21.69	20.70	21.01	21.00	qfq	175,008,172	3,687,773,686	-4.20%
2026-01-29	20.67	22.14	20.38	21.93	21.92	qfq	262,645,239	5,678,720,739	3.98%
2026-01-28	21.35	22.20	20.95	21.09	21.08	qfq	236,535,109	5,115,874,095	-0.66%
2026-01-27	19.99	21.78	19.90	21.23	21.22	qfq	223,285,396	4,641,543,795	6.10%
2026-01-26	21.05	21.18	19.72	20.01	20.00	qfq	160,716,440	3,265,477,948	-4.90%
2026-01-23	20.32	21.27	20.20	21.04	21.03	qfq	189,625,406	3,964,672,280	3.24%
2026-01-22	20.11	20.50	19.95	20.38	20.37	qfq	133,024,036	2,692,624,416	0.79%
2026-01-21	19.50	20.52	19.50	20.22	20.21	qfq	149,477,094	3,011,338,551	1.86%
2026-01-20	20.36	20.96	19.60	19.85	19.84	qfq	213,249,157	4,334,608,534	-2.36%
2026-01-19	19.79	21.16	19.79	20.33	20.32	qfq	269,934,824	5,515,010,403	-7.55%
2026-01-16	23.94	24.29	21.98	21.99	21.98	qfq	476,679,515	10,899,768,069	-9.95%
2026-01-15	24.42	24.42	24.42	24.42	24.41	qfq	35,816,258	874,633,020	10.00%
2026-01-14	19.85	22.20	19.85	22.20	22.19	qfq	341,909,919	7,313,344,708	10.01%
2026-01-13	22.11	22.11	19.91	20.18	20.17	qfq	283,970,318	5,895,977,766	-8.65%
2026-01-12	21.85	23.22	21.29	22.09	22.08	qfq	376,984,653	8,341,875,267	4.10%
2026-01-09	19.03	21.22	18.88	21.22	21.21	qfq	292,401,209	5,946,715,700	10.01%
2026-01-08	19.01	19.69	18.63	19.29	19.28	qfq	186,463,709	3,573,383,604	2.88%
2026-01-07	18.40	19.46	18.24	18.75	18.74	qfq	174,202,346	3,274,154,417	1.63%
2026-01-06	18.56	18.56	18.23	18.45	18.44	qfq	123,070,051	2,262,114,013	-1.07%
2026-01-05	17.89	18.77	17.68	18.65	18.64	qfq	165,754,279	3,052,115,265	4.31%
2025-12-31	17.56	18.34	17.30	17.88	17.87	qfq	128,325,174	2,304,851,638	2.05%
2025-12-30	17.65	17.74	17.40	17.52	17.51	qfq	94,981,948	1,668,524,103	-2.23%
2025-12-29	17.59	18.39	17.59	17.92	17.91	qfq	164,857,671	2,980,185,354	3.46%
2025-12-26	17.23	17.59	17.12	17.32	17.31	qfq	76,216,090	1,320,126,492	0.64%
2025-12-25	17.17	17.24	17.05	17.21	17.20	qfq	40,747,775	699,864,591	0.23%
2025-12-24	16.88	17.30	16.81	17.17	17.16	qfq	48,912,991	837,132,869	1.48%
2025-12-23	17.11	17.13	16.82	16.92	16.91	qfq	40,061,489	678,528,287	-0.99%
2025-12-22	16.95	17.21	16.92	17.09	17.08	qfq	44,580,602	761,576,967	0.83%
2025-12-19	16.52	17.08	16.52	16.95	16.94	qfq	58,909,905	994,668,736	2.60%
2025-12-18	16.40	16.89	16.40	16.52	16.51	qfq	48,842,535	814,196,168	-2.48%
2025-12-17	16.70	17.00	16.44	16.94	16.93	qfq	55,756,674	932,285,696	1.13%
2025-12-16	17.24	17.26	16.66	16.75	16.74	qfq	64,976,878	1,093,488,887	-3.24%
2025-12-15	17.58	17.64	17.27	17.31	17.30	qfq	57,138,976	996,220,823	-2.48%
2025-12-12	17.62	17.85	17.50	17.75	17.74	qfq	48,918,249	866,448,545	0.74%
2025-12-11	18.11	18.12	17.60	17.62	17.61	qfq	69,053,925	1,229,516,097	-2.87%
2025-12-10	18.06	18.18	17.87	18.14	18.13	qfq	63,084,672	1,136,787,071	-0.55%
2025-12-09	18.79	18.85	18.21	18.24	18.23	qfq	85,054,761	1,568,962,085	-2.88%
2025-12-08	18.27	18.90	18.27	18.78	18.77	qfq	104,584,336	1,953,351,145	2.85%
2025-12-05	18.14	18.34	17.70	18.26	18.25	qfq	68,144,227	1,232,659,022	0.66%
2025-12-04	18.00	18.27	17.72	18.14	18.13	qfq	83,570,060	1,504,227,367	0.28%
2025-12-03	18.93	18.99	18.05	18.09	18.08	qfq	112,556,019	2,060,290,952	-3.93%
2025-12-02	18.90	19.43	18.60	18.83	18.82	qfq	117,269,002	2,224,239,984	-0.95%
2025-12-01	19.14	19.35	18.91	19.01	19.00	qfq	105,784,159	2,018,657,682	-0.73%
2025-11-28	18.38	19.17	18.35	19.15	19.14	qfq	119,245,851	2,240,564,948	3.18%
2025-11-27	18.60	19.12	18.47	18.56	18.55	qfq	115,282,955	2,163,708,330	-1.54%
2025-11-26	19.50	19.58	18.84	18.85	18.84	qfq	159,781,810	3,059,144,470	-3.48%
2025-11-25	19.02	20.25	19.02	19.53	19.52	qfq	207,499,295	4,100,542,161	3.33%
2025-11-24	19.43	19.70	18.10	18.90	18.89	qfq	261,892,181	4,909,552,977	-5.92%
2025-11-21	21.20	22.32	20.09	20.09	20.08	qfq	292,755,866	6,096,368,831	-9.99%
2025-11-20	21.73	23.48	20.88	22.32	22.31	qfq	430,173,949	9,593,192,726	3.00%
2025-11-19	22.30	22.98	20.83	21.67	21.66	qfq	502,229,457	11,019,738,789	1.45%
2025-11-18	20.82	21.36	20.12	21.36	21.35	qfq	216,711,515	4,547,652,311	9.99%
2025-11-17	18.50	19.42	18.35	19.42	19.41	qfq	139,036,678	2,665,617,196	10.03%
2025-11-14	17.92	18.06	17.65	17.65	17.64	qfq	49,439,721	881,662,004	-2.59%
2025-11-13	18.18	18.20	17.86	18.12	18.11	qfq	51,443,460	926,536,542	-0.11%
2025-11-12	17.75	18.26	17.69	18.14	18.13	qfq	59,697,762	1,071,942,779	1.51%
2025-11-11	18.36	18.37	17.85	17.87	17.86	qfq	59,418,100	1,070,465,346	-2.24%
2025-11-10	18.20	18.40	18.02	18.28	18.27	qfq	56,828,464	1,033,300,086	0.22%
2025-11-07	18.81	18.82	18.23	18.24	18.23	qfq	107,195,673	1,974,887,017	-4.60%
2025-11-06	18.89	19.30	18.51	19.12	19.11	qfq	112,156,329	2,119,056,596	0.31%
2025-11-05	19.11	19.37	18.76	19.06	19.05	qfq	124,598,693	2,370,396,467	-3.88%
2025-11-04	20.20	20.20	19.56	19.83	19.82	qfq	174,509,513	3,457,918,691	-4.02%
2025-11-03	19.29	20.93	19.16	20.66	20.65	qfq	261,145,553	5,278,699,958	8.22%
2025-10-31	18.56	19.30	18.52	19.09	19.08	qfq	116,534,076	2,221,745,252	2.86%
2025-10-30	19.28	19.38	18.55	18.56	18.55	qfq	107,175,021	2,019,634,596	-3.73%
2025-10-29	19.40	19.68	19.01	19.28	19.27	qfq	158,035,415	3,045,684,563	0.42%
2025-10-28	18.00	19.87	17.85	19.20	19.19	qfq	207,285,509	3,906,471,899	5.79%
2025-10-27	17.53	18.25	17.53	18.15	18.14	qfq	119,475,908	2,157,552,801	4.37%
2025-10-24	17.20	17.46	17.19	17.39	17.38	qfq	55,108,113	955,783,182	1.28%
2025-10-23	17.45	17.49	16.76	17.17	17.16	qfq	71,753,349	1,220,622,473	-1.94%
2025-10-22	17.72	17.94	17.43	17.51	17.50	qfq	58,920,855	1,036,736,759	-2.12%
2025-10-21	17.77	18.11	17.34	17.89	17.88	qfq	82,142,468	1,452,479,674	-0.06%
2025-10-20	18.08	18.36	17.86	17.90	17.89	qfq	66,446,008	1,197,551,073	-0.50%
2025-10-17	18.55	18.62	17.97	17.99	17.98	qfq	90,090,083	1,641,051,838	-5.02%
2025-10-16	18.50	19.50	18.05	18.94	18.93	qfq	135,531,116	2,540,511,822	2.05%
2025-10-15	18.55	18.65	18.24	18.56	18.55	qfq	71,642,867	1,321,277,974	-0.64%
2025-10-14	19.59	19.62	18.60	18.68	18.67	qfq	128,865,770	2,453,851,210	-4.65%
2025-10-13	17.47	20.25	17.47	19.59	19.58	qfq	170,181,725	3,240,894,072	6.12%
2025-10-10	19.20	19.20	18.41	18.46	18.45	qfq	118,121,690	2,210,400,125	-4.99%
2025-10-09	19.13	19.66	19.02	19.43	19.42	qfq	134,652,723	2,610,798,719	1.62%
2025-09-30	19.29	19.86	19.03	19.12	19.11	qfq	116,420,739	2,250,672,628	0.21%
2025-09-29	18.78	19.20	18.68	19.08	19.07	qfq	97,379,618	1,847,571,184	1.44%
2025-09-26	19.50	19.80	18.80	18.81	18.80	qfq	146,271,697	2,800,928,517	-4.90%
2025-09-25	19.96	20.45	19.78	19.78	19.77	qfq	159,274,037	3,199,036,098	-0.65%
2025-09-24	19.75	20.08	19.37	19.91	19.90	qfq	154,207,683	3,044,346,032	-1.34%
2025-09-23	21.01	21.65	19.65	20.18	20.17	qfq	253,860,708	5,175,395,539	-5.44%
2025-09-22	21.51	22.44	21.20	21.34	21.33	qfq	244,083,406	5,264,196,312	-4.09%
2025-09-19	24.00	24.14	22.01	22.25	22.24	qfq	291,258,854	6,631,086,854	-6.51%
2025-09-18	21.70	24.51	21.70	23.80	23.79	qfq	481,902,778	11,192,997,160	6.82%
2025-09-17	21.70	23.00	21.56	22.28	22.27	qfq	435,147,418	9,757,136,638	3.58%
2025-09-16	19.45	21.51	19.36	21.51	21.50	qfq	339,495,542	7,081,838,564	10.03%
2025-09-15	20.54	20.59	19.53	19.55	19.54	qfq	248,671,245	4,932,864,506	-4.77%
2025-09-12	19.40	21.19	19.25	20.53	20.52	qfq	354,563,544	7,165,198,629	5.82%
2025-09-11	18.79	19.67	18.29	19.40	19.39	qfq	231,651,437	4,433,677,095	4.53%
2025-09-10	18.20	18.98	18.11	18.56	18.55	qfq	180,477,766	3,369,699,125	2.48%
2025-09-09	18.79	18.90	18.03	18.11	18.10	qfq	151,007,170	2,776,614,297	-3.62%
2025-09-08	19.51	19.64	18.69	18.79	18.78	qfq	195,224,972	3,713,410,408	-3.64%
2025-09-05	19.50	19.69	18.87	19.50	19.49	qfq	241,302,273	4,672,637,280	-0.15%
2025-09-04	21.47	21.85	19.53	19.53	19.52	qfq	327,541,851	6,701,408,223	-10.00%
2025-09-03	24.19	24.20	21.48	21.70	21.69	qfq	324,805,622	7,353,457,582	-9.09%
2025-09-02	23.33	24.40	22.25	23.87	23.86	qfq	386,832,637	9,052,751,175	3.42%
2025-09-01	22.16	24.39	21.48	23.08	23.07	qfq	348,721,731	8,077,114,849	-1.75%
2025-08-29	24.88	24.90	23.49	23.49	23.48	qfq	398,598,170	9,485,058,958	-10.00%
2025-08-28	24.53	26.79	24.53	26.10	26.09	qfq	433,436,673	11,095,535,984	6.40%
2025-08-27	25.89	26.85	23.95	24.53	24.52	qfq	486,067,911	12,264,927,129	-4.10%
2025-08-26	24.00	25.58	23.00	25.58	25.57	qfq	401,396,461	9,914,740,057	10.02%
2025-08-25	22.19	23.25	21.62	23.25	23.24	qfq	523,121,619	11,919,793,714	9.98%
2025-08-22	20.75	22.00	20.23	21.14	21.13	qfq	416,325,115	8,890,277,427	3.68%
2025-08-21	21.55	21.77	19.93	20.39	20.38	qfq	352,944,378	7,257,023,033	-3.32%
2025-08-20	21.65	22.75	20.48	21.09	21.08	qfq	482,176,649	10,147,849,244	-7.30%
2025-08-19	21.92	22.75	21.46	22.75	22.74	qfq	408,958,036	9,134,776,232	10.01%
2025-08-18	19.61	20.68	19.49	20.68	20.67	qfq	165,173,716	3,356,599,386	10.00%
2025-08-15	18.70	19.45	17.82	18.80	18.79	qfq	457,895,238	8,478,826,722	5.56%
2025-08-14	16.12	17.81	16.11	17.81	17.80	qfq	352,104,702	6,070,996,315	10.01%
2025-08-13	16.08	17.07	15.26	16.19	16.18	qfq	533,925,825	8,635,711,723	3.65%
2025-08-12	13.75	15.62	13.67	15.62	15.61	qfq	409,599,491	6,062,513,290	10.00%
2025-08-11	12.58	14.20	12.58	14.20	14.19	qfq	414,453,241	5,742,445,369	9.99%
2025-08-08	13.46	13.90	12.40	12.91	12.90	qfq	365,874,407	4,764,411,901	-2.12%
2025-08-07	12.25	13.19	11.92	13.19	13.18	qfq	181,482,656	2,312,804,320	10.01%
2025-08-06	11.21	12.40	11.12	11.99	11.98	qfq	245,554,904	2,880,938,572	6.11%
2025-08-05	11.15	11.35	11.06	11.30	11.29	qfq	157,602,454	1,767,840,101	0.18%
2025-08-04	10.53	11.39	10.53	11.28	11.27	qfq	198,670,545	2,206,789,451	4.83%
2025-08-01	11.16	11.16	10.65	10.76	10.75	qfq	145,062,766	1,571,696,358	-1.47%
2025-07-31	10.48	11.20	10.44	10.92	10.91	qfq	260,697,703	2,850,414,981	5.20%
2025-07-30	10.75	10.76	10.24	10.38	10.37	qfq	130,984,350	1,371,058,082	-4.16%
2025-07-29	10.65	10.97	10.59	10.83	10.82	qfq	149,000,871	1,602,945,009	0.84%
2025-07-28	10.89	11.04	10.62	10.74	10.73	qfq	165,378,561	1,779,401,288	-1.20%
2025-07-25	11.00	11.28	10.71	10.87	10.86	qfq	336,956,806	3,690,700,463	0.56%
2025-07-24	10.00	10.81	9.95	10.81	10.80	qfq	162,314,209	1,730,505,622	9.97%
2025-07-23	10.00	10.03	9.75	9.83	9.82	qfq	87,800,156	866,163,616	-2.67%
2025-07-22	9.90	10.40	9.86	10.10	10.09	qfq	120,789,359	1,226,536,845	1.51%
2025-07-21	9.92	9.98	9.82	9.95	9.94	qfq	64,552,751	638,860,525	-0.50%
2025-07-18	10.27	10.27	9.95	10.00	9.99	qfq	110,268,298	1,105,634,405	-2.15%
2025-07-17	9.84	10.22	9.75	10.22	10.21	qfq	150,870,433	1,518,676,711	3.44%
2025-07-16	9.88	10.15	9.81	9.88	9.87	qfq	107,775,020	1,071,255,733	0.30%
2025-07-15	9.72	9.88	9.62	9.85	9.84	qfq	100,669,463	983,743,332	0.31%
2025-07-14	9.88	9.97	9.70	9.82	9.81	qfq	67,383,300	658,787,078	-0.51%
2025-07-11	9.76	9.95	9.57	9.87	9.86	qfq	105,130,730	1,030,690,993	1.96%
2025-07-10	9.67	9.80	9.60	9.68	9.67	qfq	50,426,341	487,953,064	-0.31%
2025-07-09	9.83	9.89	9.64	9.71	9.70	qfq	81,467,023	795,693,523	-0.82%
2025-07-08	9.69	9.89	9.62	9.79	9.78	qfq	110,554,366	1,081,225,871	0.72%
2025-07-07	9.36	9.93	9.32	9.72	9.71	qfq	108,122,798	1,041,317,270	3.08%
2025-07-04	9.45	9.76	9.40	9.43	9.42	qfq	67,937,973	646,105,939	-0.63%
2025-07-03	9.35	9.57	9.34	9.49	9.48	qfq	50,048,520	474,319,839	1.50%
2025-07-02	9.51	9.51	9.29	9.35	9.34	qfq	48,685,499	456,433,623	-2.20%
2025-07-01	9.62	9.64	9.46	9.56	9.55	qfq	55,953,480	534,170,161	-0.31%
2025-06-30	9.52	9.66	9.51	9.59	9.58	qfq	63,596,880	608,378,696	0.74%
2025-06-27	9.50	9.61	9.43	9.52	9.51	qfq	59,874,028	571,002,081	0.00%
2025-06-26	9.41	9.68	9.40	9.52	9.51	qfq	101,662,340	970,626,822	0.32%
2025-06-25	9.25	9.51	9.17	9.49	9.48	qfq	103,344,932	969,994,562	2.82%
2025-06-24	8.92	9.25	8.88	9.23	9.22	qfq	63,978,160	585,615,871	3.36%
2025-06-23	8.62	8.93	8.60	8.93	8.92	qfq	45,597,336	403,125,035	2.29%
2025-06-20	8.98	9.00	8.70	8.73	8.72	qfq	52,099,500	458,512,669	-2.68%
2025-06-19	9.15	9.27	8.93	8.97	8.96	qfq	58,691,293	533,678,977	-2.18%
2025-06-18	9.10	9.24	9.02	9.17	9.16	qfq	53,282,580	486,983,895	0.66%
2025-06-17	9.14	9.19	9.07	9.11	9.10	qfq	34,969,338	319,161,450	-0.33%
2025-06-16	8.91	9.17	8.91	9.14	9.13	qfq	40,651,237	370,035,263	1.56%
2025-06-13	9.18	9.20	8.96	9.00	8.99	qfq	58,033,988	525,067,041	-2.39%
2025-06-12	9.24	9.32	9.18	9.22	9.21	qfq	44,694,786	413,602,602	-0.75%
2025-06-11	9.21	9.40	9.21	9.29	9.28	qfq	47,110,600	438,828,693	0.00%
2025-06-10	9.62	9.65	9.16	9.29	9.28	qfq	96,030,309	896,825,236	-3.23%
2025-06-09	9.49	9.70	9.45	9.60	9.59	qfq	78,227,885	748,201,617	1.37%
2025-06-06	9.59	9.59	9.40	9.47	9.46	qfq	72,346,933	685,108,867	-1.66%
2025-06-05	9.41	9.74	9.30	9.63	9.62	qfq	126,195,716	1,203,443,106	2.34%
2025-06-04	9.28	9.49	9.26	9.41	9.40	qfq	63,320,554	594,289,916	1.40%
2025-06-03	9.20	9.45	9.20	9.28	9.27	qfq	49,553,994	462,647,792	-0.54%
2025-05-30	9.52	9.54	9.32	9.33	9.32	qfq	71,352,817	669,546,272	-2.71%
2025-05-29	9.45	9.64	9.45	9.59	9.58	qfq	77,205,834	739,404,417	1.48%
2025-05-28	9.58	9.64	9.40	9.45	9.44	qfq	76,596,000	726,571,263	-1.56%
2025-05-27	9.85	9.85	9.51	9.60	9.59	qfq	110,070,255	1,055,968,346	-3.03%
2025-05-26	9.75	9.95	9.68	9.90	9.89	qfq	97,746,613	959,195,358	0.81%
2025-05-23	9.92	10.29	9.74	9.82	9.81	qfq	143,521,337	1,428,371,937	-2.00%
2025-05-22	9.86	10.23	9.82	10.02	10.01	qfq	144,892,347	1,459,529,712	0.70%
2025-05-21	10.16	10.19	9.87	9.95	9.94	qfq	125,435,744	1,250,382,921	-1.97%
2025-05-20	10.54	10.65	10.12	10.15	10.14	qfq	207,161,782	2,122,696,992	-5.14%
2025-05-19	10.63	11.05	10.57	10.70	10.69	qfq	215,042,176	2,315,310,740	-0.83%
2025-05-16	10.19	10.94	10.19	10.79	10.78	qfq	314,746,211	3,335,586,762	4.76%
2025-05-15	10.70	10.80	10.19	10.30	10.29	qfq	272,777,558	2,852,447,843	-3.56%
2025-05-14	9.72	10.68	9.68	10.68	10.67	qfq	191,527,911	1,988,258,911	9.99%
2025-05-13	10.06	10.10	9.68	9.71	9.70	qfq	187,042,128	1,838,501,304	-3.09%
2025-05-12	9.99	10.18	9.81	10.02	10.01	qfq	244,363,151	2,436,838,363	0.40%
2025-05-09	10.79	11.08	9.98	9.98	9.97	qfq	352,647,102	3,693,906,577	-6.82%
2025-05-08	11.28	11.98	10.62	10.71	10.70	qfq	495,038,884	5,534,133,170	-2.64%
2025-05-07	11.00	11.00	10.80	11.00	10.99	qfq	112,275,432	1,234,300,048	10.00%
2025-05-06	10.00	10.00	9.79	10.00	9.99	qfq	136,691,750	1,365,925,831	10.01%
2025-04-30	8.52	9.37	8.36	9.09	9.08	qfq	182,188,970	1,644,036,942	6.69%
2025-04-29	8.30	9.06	8.30	8.52	8.51	qfq	121,482,968	1,051,588,148	0.47%
2025-04-28	8.28	8.72	8.27	8.48	8.47	qfq	142,349,820	1,208,895,756	6.40%
2025-04-25	7.95	8.03	7.85	7.97	7.96	qfq	49,744,718	395,194,335	1.01%
2025-04-24	7.85	8.05	7.74	7.89	7.88	qfq	70,899,980	559,240,660	0.64%
2025-04-23	7.85	7.98	7.81	7.84	7.83	qfq	37,758,242	297,315,847	0.64%
2025-04-22	7.90	7.95	7.76	7.79	7.78	qfq	35,612,760	278,907,162	-1.27%
2025-04-21	7.57	7.95	7.51	7.89	7.88	qfq	50,209,163	392,325,372	4.09%
2025-04-18	7.54	7.64	7.49	7.58	7.57	qfq	23,921,580	180,934,770	0.13%
2025-04-17	7.48	7.73	7.46	7.57	7.56	qfq	30,663,100	234,313,968	0.53%
2025-04-16	7.74	7.74	7.41	7.53	7.52	qfq	38,853,380	294,061,506	-2.84%
2025-04-15	7.75	7.83	7.65	7.75	7.74	qfq	37,503,082	290,418,920	0.13%
2025-04-14	7.71	7.89	7.70	7.74	7.73	qfq	46,417,500	360,737,775	2.25%
2025-04-11	7.35	7.68	7.32	7.57	7.56	qfq	48,557,800	366,526,552	1.75%
2025-04-10	7.40	7.62	7.37	7.44	7.43	qfq	58,918,245	441,926,141	3.05%
2025-04-09	6.80	7.28	6.30	7.22	7.21	qfq	82,633,038	570,552,314	4.34%
2025-04-08	6.93	7.24	6.63	6.92	6.91	qfq	82,202,136	567,396,395	-5.72%
2025-04-07	7.55	7.60	7.34	7.34	7.33	qfq	22,903,920	169,594,809	-9.94%
2025-04-03	8.10	8.32	8.06	8.15	8.14	qfq	30,924,041	253,583,323	-0.61%
2025-04-02	8.20	8.28	8.10	8.20	8.19	qfq	30,263,537	248,126,718	0.00%
2025-04-01	8.50	8.58	8.13	8.20	8.19	qfq	46,584,748	388,296,241	-2.96%
2025-03-31	8.68	8.69	8.28	8.45	8.44	qfq	47,563,600	402,496,053	-3.98%
2025-03-28	8.85	8.98	8.75	8.80	8.79	qfq	33,452,100	295,632,337	-1.35%
2025-03-27	8.87	9.10	8.65	8.92	8.91	qfq	50,652,687	451,097,310	0.68%
2025-03-26	8.77	8.94	8.73	8.86	8.85	qfq	37,348,552	330,449,989	0.23%
2025-03-25	8.80	9.13	8.55	8.84	8.83	qfq	61,677,100	545,108,238	0.45%
2025-03-24	9.02	9.07	8.49	8.80	8.79	qfq	62,268,906	545,348,257	-2.44%
2025-03-21	9.35	9.35	9.02	9.02	9.01	qfq	72,673,041	663,182,272	-4.35%
2025-03-20	9.56	9.67	9.42	9.43	9.42	qfq	93,312,880	889,455,401	-2.68%
2025-03-19	9.17	9.99	9.07	9.69	9.68	qfq	163,055,253	1,557,848,411	5.10%
2025-03-18	9.22	9.35	9.14	9.22	9.21	qfq	56,501,609	521,582,515	0.55%
2025-03-17	9.25	9.30	9.10	9.17	9.16	qfq	54,015,540	496,872,706	-0.54%
2025-03-14	9.12	9.24	9.00	9.22	9.21	qfq	60,893,096	557,915,571	1.21%
2025-03-13	9.55	9.55	9.05	9.11	9.10	qfq	84,961,074	784,485,594	-5.01%
2025-03-12	9.44	9.72	9.41	9.59	9.58	qfq	100,481,672	965,646,014	2.02%
2025-03-11	9.35	9.50	9.23	9.40	9.39	qfq	86,471,641	808,981,688	-1.78%
2025-03-10	9.60	9.87	9.45	9.57	9.56	qfq	95,241,222	914,069,537	-2.15%
2025-03-07	9.66	10.56	9.64	9.78	9.77	qfq	200,466,163	2,016,564,033	1.77%
2025-03-06	9.48	9.86	9.40	9.61	9.60	qfq	128,818,079	1,240,458,411	2.23%
2025-03-05	9.08	9.44	9.04	9.40	9.39	qfq	106,995,068	991,646,592	3.64%
2025-03-04	8.75	9.13	8.70	9.07	9.06	qfq	78,462,356	707,049,851	2.25%
2025-03-03	8.90	9.07	8.66	8.87	8.86	qfq	88,932,956	790,607,174	-1.00%
2025-02-28	9.52	9.52	8.86	8.96	8.95	qfq	130,818,431	1,197,728,885	-6.86%
2025-02-27	10.12	10.23	9.50	9.62	9.61	qfq	145,711,070	1,429,366,897	-5.22%
2025-02-26	10.47	10.47	10.06	10.15	10.14	qfq	142,245,179	1,448,091,797	-2.96%
2025-02-25	10.23	10.88	9.83	10.46	10.45	qfq	205,159,253	2,111,410,189	-1.32%
2025-02-24	10.68	11.24	10.40	10.60	10.59	qfq	206,205,647	2,225,176,590	0.09%
2025-02-21	10.70	10.87	10.31	10.59	10.58	qfq	217,896,041	2,311,779,700	0.09%
2025-02-20	10.50	10.66	10.38	10.58	10.57	qfq	231,702,688	2,432,290,191	-2.76%
2025-02-19	10.97	11.20	10.30	10.88	10.87	qfq	426,653,319	4,583,251,522	0.93%
2025-02-18	9.75	10.78	9.70	10.78	10.77	qfq	266,009,974	2,815,143,079	10.00%
2025-02-17	9.69	10.33	9.53	9.80	9.79	qfq	247,385,980	2,448,256,416	3.05%
2025-02-14	9.44	9.82	9.43	9.51	9.50	qfq	208,817,661	2,016,793,808	1.82%
2025-02-13	9.68	9.69	9.33	9.34	9.33	qfq	198,452,177	1,885,195,498	-4.98%
2025-02-12	9.30	10.14	9.21	9.83	9.82	qfq	248,138,103	2,407,464,496	2.82%
2025-02-11	9.70	9.97	9.50	9.56	9.55	qfq	239,139,842	2,313,469,163	-4.69%
2025-02-10	9.78	10.34	9.59	10.03	10.02	qfq	339,466,088	3,362,260,465	4.70%
2025-02-07	8.88	9.92	8.83	9.58	9.57	qfq	381,901,395	3,640,214,244	6.21%
2025-02-06	9.17	9.23	8.62	9.02	9.01	qfq	280,115,645	2,492,859,805	-2.49%
2025-02-05	9.22	9.72	9.13	9.25	9.24	qfq	276,247,124	2,586,907,929	2.78%
2025-01-27	9.03	9.49	8.58	9.00	8.99	qfq	339,658,990	3,052,349,026	2.16%
2025-01-24	7.90	8.81	7.74	8.81	8.80	qfq	298,148,517	2,479,088,270	9.99%
2025-01-23	8.40	8.58	7.98	8.01	8.00	qfq	339,373,294	2,807,154,649	0.88%
2025-01-22	7.49	7.94	7.40	7.94	7.93	qfq	175,219,460	1,346,120,770	9.97%
2025-01-21	7.48	7.52	7.11	7.22	7.21	qfq	96,793,180	700,201,350	-2.83%
2025-01-20	7.53	7.58	7.36	7.43	7.42	qfq	88,776,635	661,424,327	-0.67%
2025-01-17	7.76	7.76	7.45	7.48	7.47	qfq	129,483,531	979,098,745	-3.61%
2025-01-16	7.69	7.88	7.41	7.76	7.75	qfq	224,123,184	1,717,188,950	1.17%
2025-01-15	7.61	7.91	7.53	7.67	7.66	qfq	259,579,257	1,990,189,126	3.23%
2025-01-14	6.83	7.43	6.77	7.43	7.42	qfq	149,308,344	1,071,206,285	10.07%
2025-01-13	6.99	7.15	6.66	6.75	6.74	qfq	186,785,563	1,280,344,146	-7.41%
2025-01-10	7.50	8.05	7.28	7.29	7.28	qfq	296,854,535	2,265,283,513	-3.95%
2025-01-09	6.89	7.59	6.86	7.59	7.58	qfq	258,212,163	1,898,855,510	10.00%
2025-01-08	6.70	7.06	6.53	6.90	6.89	qfq	140,098,569	953,294,611	2.37%
2025-01-07	6.50	6.75	6.46	6.74	6.73	qfq	85,591,894	566,935,787	4.33%
2025-01-06	6.58	6.63	6.35	6.46	6.45	qfq	68,410,201	442,197,594	-1.82%
2025-01-03	7.11	7.14	6.54	6.58	6.57	qfq	107,284,863	726,021,682	-7.32%
2025-01-02	7.24	7.35	6.99	7.10	7.09	qfq	79,768,926	571,978,581	-1.93%
2024-12-31	7.59	7.63	7.21	7.24	7.23	qfq	83,699,988	618,262,039	-3.21%
2024-12-30	7.55	7.62	7.35	7.48	7.47	qfq	55,662,192	416,201,130	-1.06%
2024-12-27	7.50	7.77	7.46	7.56	7.55	qfq	81,776,856	624,259,049	0.80%
2024-12-26	7.51	7.67	7.49	7.50	7.49	qfq	80,222,983	608,537,560	0.00%
2024-12-25	7.87	7.88	7.40	7.50	7.49	qfq	105,696,640	799,089,489	-4.70%
2024-12-24	7.86	7.94	7.63	7.87	7.86	qfq	104,228,584	812,977,897	1.68%
2024-12-23	8.45	8.47	7.72	7.74	7.73	qfq	144,789,499	1,158,054,448	-7.08%
2024-12-20	8.40	8.44	8.23	8.33	8.32	qfq	152,811,680	1,273,214,277	-2.23%
2024-12-19	8.16	8.65	8.05	8.52	8.51	qfq	207,097,346	1,732,201,363	3.40%
2024-12-18	8.09	8.34	7.96	8.24	8.23	qfq	135,499,267	1,108,376,147	1.98%
2024-12-17	8.61	8.66	8.04	8.08	8.07	qfq	182,798,939	1,513,231,306	-6.05%
2024-12-16	9.33	9.37	8.47	8.60	8.59	qfq	216,159,114	1,911,451,097	-7.13%
2024-12-13	9.10	9.57	9.03	9.26	9.25	qfq	266,165,224	2,477,790,814	1.09%
2024-12-12	8.90	9.20	8.83	9.16	9.15	qfq	223,660,355	2,019,134,675	2.35%
2024-12-11	9.02	9.09	8.82	8.95	8.94	qfq	203,602,988	1,818,469,705	-1.43%
2024-12-10	9.19	9.34	9.00	9.08	9.07	qfq	271,872,846	2,493,763,024	-1.09%
2024-12-09	9.25	9.86	8.92	9.18	9.17	qfq	368,788,347	3,404,371,903	-4.87%
2024-12-06	10.55	11.09	9.62	9.65	9.64	qfq	459,076,258	4,724,833,645	-8.88%
2024-12-05	10.30	11.70	10.30	10.59	10.58	qfq	483,004,936	5,280,961,013	-5.87%
2024-12-04	12.20	12.20	10.21	11.25	11.24	qfq	609,231,769	7,013,171,903	1.17%
2024-12-03	13.48	13.48	11.12	11.12	11.11	qfq	342,228,636	4,372,003,504	-9.22%
2024-12-02	11.82	12.25	11.65	12.25	12.24	qfq	160,928,029	1,953,562,763	9.96%
2024-11-29	10.56	11.14	10.36	11.14	11.13	qfq	436,107,188	4,810,581,722	9.97%
2024-11-28	10.13	10.13	10.13	10.13	10.12	qfq	12,825,621	129,923,541	9.99%
2024-11-27	9.21	9.21	9.02	9.21	9.20	qfq	156,880,267	1,444,346,969	10.04%
2024-11-26	8.37	8.37	7.90	8.37	8.36	qfq	392,202,926	3,260,873,132	9.99%
2024-11-25	7.61	7.61	7.61	7.61	7.60	qfq	22,608,154	172,048,052	9.97%
2024-11-22	6.74	6.92	6.44	6.92	6.91	qfq	265,011,082	1,798,323,269	10.02%
2024-11-21	5.71	6.29	5.66	6.29	6.28	qfq	58,724,446	360,748,242	9.97%
2024-11-20	5.52	5.80	5.52	5.72	5.71	qfq	22,823,836	129,440,388	2.88%
2024-11-19	5.40	5.59	5.35	5.56	5.55	qfq	23,869,848	130,357,093	2.96%
2024-11-18	5.75	5.79	5.39	5.40	5.39	qfq	38,021,008	209,023,596	-5.59%
2024-11-15	5.81	6.09	5.71	5.72	5.71	qfq	36,817,517	217,515,669	-1.89%
2024-11-14	6.03	6.04	5.82	5.83	5.82	qfq	28,821,016	170,343,358	-3.80%
2024-11-13	6.04	6.14	5.92	6.06	6.05	qfq	31,307,597	188,689,147	0.33%
2024-11-12	6.27	6.29	5.98	6.04	6.03	qfq	52,193,342	319,370,442	-3.82%
2024-11-11	6.15	6.39	6.10	6.28	6.27	qfq	57,081,599	357,660,706	1.95%
2024-11-08	6.08	6.25	6.04	6.16	6.15	qfq	60,753,589	374,102,423	1.48%
2024-11-07	5.81	6.15	5.77	6.07	6.06	qfq	65,805,372	392,861,358	3.94%
2024-11-06	5.84	5.93	5.77	5.84	5.83	qfq	40,404,063	236,605,781	0.17%
2024-11-05	5.60	5.89	5.55	5.83	5.82	qfq	47,741,751	275,371,244	4.11%
2024-11-04	5.52	5.62	5.44	5.60	5.59	qfq	28,573,412	158,178,572	1.27%
2024-11-01	5.84	5.98	5.50	5.53	5.52	qfq	56,692,975	322,821,834	-6.27%
2024-10-31	5.99	5.99	5.76	5.90	5.89	qfq	60,120,723	352,864,936	-0.84%
2024-10-30	5.60	5.96	5.58	5.95	5.94	qfq	69,178,225	400,620,881	4.20%
2024-10-29	5.84	5.97	5.71	5.71	5.70	qfq	55,072,770	320,637,217	-0.52%
2024-10-28	5.60	5.80	5.58	5.74	5.73	qfq	49,469,813	281,839,563	3.05%
2024-10-25	5.43	5.78	5.42	5.57	5.56	qfq	51,292,253	287,465,217	2.77%
2024-10-24	5.50	5.52	5.35	5.42	5.41	qfq	42,646,714	230,773,134	-3.39%
2024-10-23	5.41	5.95	5.36	5.61	5.60	qfq	80,261,136	458,662,858	3.70%
2024-10-22	5.51	5.53	5.35	5.41	5.40	qfq	33,628,162	182,426,197	-2.35%
2024-10-21	5.41	5.62	5.41	5.54	5.53	qfq	46,448,677	256,804,779	2.40%
2024-10-18	5.24	5.50	5.15	5.41	5.40	qfq	45,411,759	242,528,715	2.85%
2024-10-17	5.26	5.43	5.23	5.26	5.25	qfq	41,895,834	222,783,158	1.15%
2024-10-16	5.08	5.26	5.04	5.20	5.19	qfq	24,028,427	124,264,409	0.39%
2024-10-15	5.22	5.43	5.14	5.18	5.17	qfq	37,497,132	198,877,837	-1.52%
2024-10-14	5.03	5.27	4.95	5.26	5.25	qfq	37,425,455	191,471,128	4.16%
2024-10-11	5.20	5.26	5.00	5.05	5.04	qfq	41,974,420	213,997,762	-4.36%
2024-10-10	5.61	5.68	5.17	5.28	5.27	qfq	66,598,780	358,274,993	-6.55%
2024-10-09	5.60	6.06	5.39	5.65	5.64	qfq	103,949,637	594,921,061	0.71%
2024-10-08	5.61	5.61	5.26	5.61	5.60	qfq	85,192,481	470,935,007	10.00%
2024-09-30	4.83	5.10	4.79	5.10	5.09	qfq	75,441,732	377,440,909	9.91%
2024-09-27	4.56	4.74	4.53	4.64	4.63	qfq	37,910,191	175,208,314	3.57%
2024-09-26	4.39	4.49	4.35	4.48	4.47	qfq	37,716,049	167,740,993	0.67%
2024-09-25	4.49	4.62	4.43	4.45	4.44	qfq	56,780,958	256,059,754	0.00%
2024-09-24	4.43	4.51	4.33	4.45	4.44	qfq	59,211,064	261,472,246	-0.22%
2024-09-23	4.33	4.54	4.27	4.46	4.45	qfq	72,730,825	322,529,915	3.00%
2024-09-20	4.10	4.45	4.09	4.33	4.32	qfq	70,783,394	301,900,878	6.91%
2024-09-19	3.97	4.07	3.93	4.05	4.05	qfq	16,049,640	64,433,608	2.79%
2024-09-18	3.99	4.03	3.87	3.94	3.94	qfq	13,485,528	53,127,318	-1.50%
2024-09-13	4.04	4.10	3.98	4.00	4.00	qfq	26,429,400	106,584,808	-1.96%
2024-09-12	4.20	4.30	4.03	4.08	4.08	qfq	43,920,309	179,941,049	-0.24%
2024-09-11	4.02	4.10	3.99	4.09	4.09	qfq	29,214,600	117,912,635	1.49%
2024-09-10	3.96	4.05	3.85	4.03	4.03	qfq	22,530,505	89,061,771	2.54%
2024-09-09	3.99	4.00	3.91	3.93	3.93	qfq	14,790,920	58,455,137	-0.51%
2024-09-06	4.02	4.05	3.93	3.95	3.95	qfq	17,534,425	70,009,136	-1.50%
2024-09-05	3.98	4.04	3.94	4.01	4.01	qfq	23,196,923	92,638,236	1.52%
2024-09-04	4.00	4.03	3.94	3.95	3.95	qfq	24,072,611	95,561,794	-1.99%
2024-09-03	3.98	4.06	3.89	4.03	4.03	qfq	44,853,378	178,261,785	1.00%
2024-09-02	4.20	4.20	3.96	3.99	3.99	qfq	74,001,147	299,873,164	0.76%
2024-08-30	3.64	3.96	3.60	3.96	3.96	qfq	19,418,473	75,321,274	10.00%
2024-08-29	3.52	3.61	3.49	3.60	3.60	qfq	9,325,540	33,227,943	1.41%
2024-08-28	3.51	3.59	3.44	3.55	3.55	qfq	9,145,239	32,255,730	1.14%
2024-08-27	3.64	3.68	3.50	3.51	3.51	qfq	12,288,900	43,750,668	-4.10%
2024-08-26	3.63	3.67	3.56	3.66	3.66	qfq	9,909,600	36,049,171	1.39%
2024-08-23	3.58	3.67	3.57	3.61	3.61	qfq	12,556,599	45,531,774	0.84%
2024-08-22	3.68	3.76	3.58	3.58	3.58	qfq	12,596,659	45,894,746	-2.98%
2024-08-21	3.72	3.78	3.68	3.69	3.69	qfq	8,485,226	31,654,975	-0.81%
2024-08-20	3.86	3.86	3.70	3.72	3.72	qfq	10,424,560	39,171,393	-3.13%
2024-08-19	3.78	3.86	3.77	3.84	3.84	qfq	11,906,957	45,645,817	1.05%
2024-08-16	3.83	3.88	3.78	3.80	3.80	qfq	13,815,200	52,729,459	-0.78%
2024-08-15	3.73	3.86	3.68	3.83	3.83	qfq	16,461,298	62,584,071	2.96%
2024-08-14	3.72	3.83	3.68	3.72	3.72	qfq	11,850,376	44,265,862	0.00%
2024-08-13	3.74	3.74	3.66	3.72	3.72	qfq	6,583,600	24,325,986	0.54%
2024-08-12	3.77	3.77	3.68	3.70	3.70	qfq	9,198,331	34,150,790	-1.86%
2024-08-09	3.88	3.89	3.76	3.77	3.77	qfq	7,175,300	27,368,072	-1.82%
2024-08-08	3.85	3.87	3.78	3.84	3.84	qfq	8,582,400	32,777,829	-0.52%
2024-08-07	3.88	3.92	3.85	3.86	3.86	qfq	6,602,037	25,656,311	-0.26%
2024-08-06	3.83	3.89	3.79	3.87	3.87	qfq	11,204,580	42,988,856	2.11%
2024-08-05	3.89	3.92	3.76	3.79	3.79	qfq	12,513,810	48,024,465	-2.57%
2024-08-02	3.97	3.99	3.89	3.89	3.89	qfq	8,908,440	35,111,784	-2.02%
2024-08-01	3.96	4.01	3.94	3.97	3.97	qfq	13,558,120	53,883,067	0.00%
2024-07-31	3.79	3.98	3.79	3.97	3.97	qfq	20,003,675	78,390,772	3.39%
2024-07-30	3.74	3.98	3.71	3.84	3.84	qfq	21,896,003	84,317,475	2.40%
2024-07-29	3.73	3.77	3.67	3.75	3.75	qfq	8,299,602	30,994,152	0.81%
2024-07-26	3.69	3.74	3.64	3.72	3.72	qfq	8,071,700	29,913,142	2.48%
2024-07-25	3.61	3.68	3.56	3.63	3.63	qfq	7,789,740	28,204,037	0.28%
2024-07-24	3.72	3.72	3.61	3.62	3.62	qfq	9,481,440	34,671,359	-2.43%
2024-07-23	3.76	3.80	3.70	3.71	3.71	qfq	8,667,157	32,576,599	-1.85%
2024-07-22	3.67	3.81	3.67	3.78	3.78	qfq	13,947,280	52,490,343	3.28%
2024-07-19	3.61	3.69	3.57	3.66	3.66	qfq	8,122,800	29,647,909	1.39%
2024-07-18	3.66	3.66	3.53	3.61	3.61	qfq	12,534,179	44,867,219	-1.90%
2024-07-17	3.74	3.78	3.67	3.68	3.68	qfq	7,507,801	27,870,465	-1.87%
2024-07-16	3.67	3.76	3.65	3.75	3.75	qfq	8,662,440	32,132,529	1.90%
2024-07-15	3.76	3.76	3.66	3.68	3.68	qfq	9,762,309	36,061,892	-2.39%
2024-07-12	3.88	3.88	3.76	3.77	3.77	qfq	9,547,200	36,242,997	-1.31%
2024-07-11	3.74	3.83	3.73	3.82	3.82	qfq	15,345,800	58,180,174	4.09%
2024-07-10	3.73	3.75	3.63	3.67	3.67	qfq	14,892,652	54,846,049	-3.42%
2024-07-09	3.73	3.82	3.65	3.80	3.80	qfq	13,786,984	51,611,998	1.88%
2024-07-08	3.89	3.90	3.71	3.73	3.73	qfq	11,855,700	44,874,547	-4.36%
2024-07-05	3.78	3.93	3.74	3.90	3.90	qfq	11,274,900	43,681,951	2.36%
2024-07-04	3.94	4.00	3.80	3.81	3.81	qfq	11,243,402	43,567,806	-3.79%
2024-07-03	4.00	4.06	3.93	3.96	3.96	qfq	11,684,687	46,540,566	-1.49%
2024-07-02	3.92	4.15	3.90	4.02	4.02	qfq	18,364,754	74,378,179	3.61%
2024-07-01	3.88	3.90	3.78	3.88	3.88	qfq	8,692,041	33,379,826	0.26%
2024-06-28	3.93	3.99	3.85	3.87	3.87	qfq	11,376,460	44,637,823	-1.02%
2024-06-27	4.00	4.04	3.90	3.91	3.91	qfq	11,643,279	46,116,528	-2.01%
2024-06-26	3.73	4.00	3.70	3.99	3.99	qfq	15,615,783	60,521,796	6.40%
2024-06-25	3.81	3.89	3.71	3.75	3.75	qfq	13,711,749	51,931,784	-2.09%
2024-06-24	3.97	3.97	3.80	3.83	3.83	qfq	12,739,776	49,282,190	-4.01%
2024-06-21	4.01	4.05	3.96	3.99	3.99	qfq	8,730,160	34,907,392	-0.50%
2024-06-20	4.16	4.18	4.00	4.01	4.01	qfq	10,921,907	44,512,886	-3.61%
2024-06-19	4.23	4.25	4.15	4.16	4.16	qfq	8,346,340	34,958,433	-0.72%
2024-06-18	4.06	4.19	4.03	4.19	4.19	qfq	11,929,589	49,508,383	3.20%
2024-06-17	4.09	4.12	4.03	4.06	4.06	qfq	10,038,669	40,893,262	-1.22%
2024-06-14	4.11	4.13	4.05	4.11	4.11	qfq	8,451,109	34,546,024	0.49%
2024-06-13	4.10	4.13	4.05	4.09	4.09	qfq	9,281,380	37,994,957	0.25%
2024-06-12	4.07	4.12	4.05	4.08	4.08	qfq	8,800,820	35,990,198	0.74%
2024-06-11	3.98	4.07	3.90	4.05	4.05	qfq	11,358,500	45,385,293	1.76%
2024-06-07	3.92	4.00	3.90	3.98	3.98	qfq	16,698,373	66,089,146	2.84%
2024-06-06	4.12	4.17	3.80	3.87	3.87	qfq	31,458,247	123,395,869	-6.30%
2024-06-05	4.14	4.18	4.10	4.13	4.13	qfq	12,171,516	50,497,489	-0.24%
2024-06-04	4.34	4.34	4.07	4.14	4.14	qfq	19,956,895	82,698,002	-3.72%
2024-06-03	4.45	4.46	4.25	4.30	4.29	qfq	14,642,524	63,440,342	-3.59%
2024-05-31	4.38	4.49	4.37	4.46	4.45	qfq	12,623,741	56,015,111	2.53%
2024-05-30	4.38	4.40	4.30	4.35	4.34	qfq	9,167,322	39,982,620	-0.68%
2024-05-29	4.40	4.50	4.35	4.38	4.37	qfq	10,381,583	45,830,788	-0.90%
2024-05-28	4.49	4.54	4.41	4.42	4.41	qfq	12,254,194	54,598,758	-1.56%
2024-05-27	4.50	4.54	4.38	4.49	4.48	qfq	10,242,277	45,464,064	-0.22%
2024-05-24	4.58	4.62	4.50	4.50	4.49	qfq	10,119,075	45,962,759	-2.17%
2024-05-23	4.70	4.73	4.58	4.60	4.59	qfq	11,314,289	52,387,312	-2.75%
2024-05-22	4.70	4.75	4.68	4.73	4.72	qfq	7,778,148	36,687,131	0.42%
2024-05-21	4.85	4.86	4.70	4.71	4.70	qfq	10,612,240	50,325,681	-2.28%
2024-05-20	4.84	4.88	4.78	4.82	4.81	qfq	12,492,266	60,248,354	0.21%
2024-05-17	4.74	4.82	4.70	4.81	4.80	qfq	10,077,022	48,138,011	1.05%
2024-05-16	4.70	4.82	4.69	4.76	4.75	qfq	12,386,419	59,175,640	1.71%
2024-05-15	4.77	4.77	4.68	4.68	4.67	qfq	8,689,906	40,950,675	-1.47%
2024-05-14	4.70	4.81	4.70	4.75	4.74	qfq	12,510,297	59,374,805	1.06%
2024-05-13	4.80	4.80	4.66	4.70	4.69	qfq	14,549,154	68,452,733	-2.49%
2024-05-10	4.95	4.98	4.81	4.82	4.81	qfq	14,313,763	69,402,029	-2.63%
2024-05-09	5.00	5.02	4.93	4.95	4.94	qfq	13,657,639	67,795,035	-0.20%
2024-05-08	5.10	5.10	4.94	4.96	4.95	qfq	13,382,080	66,873,757	-2.94%
2024-05-07	5.10	5.18	5.06	5.11	5.10	qfq	12,481,199	63,836,936	-0.39%
2024-05-06	5.25	5.27	5.10	5.13	5.12	qfq	16,832,991	87,030,416	-0.77%
2024-04-30	5.20	5.22	5.05	5.17	5.16	qfq	19,872,299	102,078,727	-0.39%
2024-04-29	4.96	5.19	4.94	5.19	5.18	qfq	23,594,239	120,763,711	4.85%
2024-04-26	4.65	4.95	4.64	4.95	4.94	qfq	32,214,397	155,551,605	6.45%
2024-04-25	4.81	4.84	4.57	4.65	4.64	qfq	39,422,236	184,338,618	-6.63%
2024-04-24	4.85	4.99	4.84	4.98	4.97	qfq	13,635,608	67,485,347	2.47%
2024-04-23	4.89	4.96	4.83	4.86	4.85	qfq	10,818,783	52,882,716	-0.21%
2024-04-22	4.95	4.99	4.71	4.87	4.86	qfq	13,671,855	66,885,933	-1.22%
2024-04-19	4.89	5.02	4.85	4.93	4.92	qfq	14,035,860	69,219,530	0.20%
2024-04-18	4.90	5.00	4.80	4.92	4.91	qfq	16,962,718	83,422,071	0.41%
2024-04-17	4.61	4.90	4.61	4.90	4.89	qfq	19,553,353	94,256,004	8.17%
2024-04-16	4.93	4.96	4.52	4.53	4.52	qfq	25,140,715	117,523,093	-8.67%
2024-04-15	5.13	5.18	4.80	4.96	4.95	qfq	22,594,743	112,779,449	-3.88%
2024-04-12	5.23	5.29	5.15	5.16	5.15	qfq	10,289,252	53,643,769	-1.15%
2024-04-11	5.15	5.30	5.12	5.22	5.21	qfq	11,760,574	61,662,656	0.97%
2024-04-10	5.36	5.36	5.12	5.17	5.16	qfq	14,385,739	75,051,906	-3.72%
2024-04-09	5.33	5.43	5.30	5.37	5.36	qfq	11,400,914	61,000,142	0.75%
2024-04-08	5.45	5.45	5.32	5.33	5.32	qfq	12,689,095	68,287,323	-2.20%
2024-04-03	5.64	5.65	5.43	5.45	5.44	qfq	17,657,987	97,016,761	-3.54%
2024-04-02	5.77	5.77	5.62	5.65	5.64	qfq	15,666,343	88,802,954	-2.08%
2024-04-01	5.69	5.77	5.68	5.77	5.76	qfq	15,094,817	86,518,046	1.94%
2024-03-29	5.68	5.72	5.54	5.66	5.65	qfq	18,163,271	102,246,763	-1.22%
2024-03-28	5.39	5.81	5.37	5.73	5.72	qfq	31,704,938	179,435,596	6.11%
2024-03-27	5.74	5.75	5.38	5.40	5.39	qfq	23,820,884	131,978,588	-6.25%
2024-03-26	5.90	5.97	5.66	5.76	5.75	qfq	30,152,765	174,843,483	-3.19%
2024-03-25	6.15	6.17	5.94	5.95	5.94	qfq	30,928,734	187,831,953	-3.57%
2024-03-22	6.08	6.28	6.06	6.17	6.16	qfq	40,083,404	246,809,145	1.15%
2024-03-21	6.16	6.22	6.07	6.10	6.09	qfq	22,804,917	139,951,265	-0.65%
2024-03-20	6.04	6.15	6.03	6.14	6.13	qfq	26,610,617	162,396,432	1.66%
2024-03-19	6.08	6.16	6.04	6.04	6.03	qfq	28,078,889	171,005,829	-0.66%
2024-03-18	6.01	6.09	5.97	6.08	6.07	qfq	29,464,895	178,144,034	2.18%
2024-03-15	5.91	5.97	5.83	5.95	5.94	qfq	20,651,547	121,907,077	0.51%
2024-03-14	5.95	6.01	5.82	5.92	5.91	qfq	27,131,726	160,990,138	-1.50%
2024-03-13	6.08	6.11	5.96	6.01	6.00	qfq	38,849,649	234,026,024	-1.96%
2024-03-12	6.08	6.20	5.91	6.13	6.12	qfq	52,986,380	319,920,318	1.32%
2024-03-11	5.80	6.10	5.68	6.05	6.04	qfq	51,715,405	305,505,430	3.95%
2024-03-08	5.71	5.89	5.61	5.82	5.81	qfq	30,473,822	175,496,958	1.22%
2024-03-07	5.97	6.00	5.70	5.75	5.74	qfq	41,077,249	238,664,865	-3.69%
2024-03-06	5.81	6.05	5.75	5.97	5.96	qfq	44,609,221	265,181,096	1.53%
2024-03-05	5.76	6.15	5.70	5.88	5.87	qfq	55,442,906	328,054,595	1.20%
2024-03-04	5.85	5.90	5.60	5.81	5.80	qfq	38,156,178	220,355,990	0.35%
2024-03-01	5.57	5.81	5.57	5.79	5.78	qfq	33,981,620	193,583,503	3.58%
2024-02-29	5.24	5.61	5.24	5.59	5.58	qfq	34,171,085	188,246,926	4.68%
2024-02-28	5.82	5.98	5.32	5.34	5.33	qfq	52,742,107	300,819,049	-7.61%
2024-02-27	5.44	5.78	5.41	5.78	5.77	qfq	40,807,049	228,940,917	5.47%
2024-02-26	5.59	5.63	5.42	5.48	5.47	qfq	36,809,268	203,524,542	0.18%
2024-02-23	5.33	5.48	5.30	5.47	5.46	qfq	27,652,640	149,461,047	2.43%
2024-02-22	5.09	5.35	5.08	5.34	5.33	qfq	30,907,259	162,116,923	4.91%
2024-02-21	5.00	5.25	4.93	5.09	5.08	qfq	25,306,335	129,650,007	0.79%
2024-02-20	4.93	5.07	4.81	5.05	5.04	qfq	23,898,334	118,454,140	2.02%
2024-02-19	4.88	5.00	4.81	4.95	4.94	qfq	27,406,024	134,884,058	4.43%
2024-02-08	4.39	4.75	4.38	4.74	4.73	qfq	30,035,187	137,632,803	9.22%
2024-02-07	4.39	4.55	4.27	4.34	4.33	qfq	25,750,948	113,967,042	-1.59%
2024-02-06	4.03	4.56	3.94	4.41	4.40	qfq	28,878,760	122,095,602	3.52%
2024-02-05	4.71	4.71	4.26	4.26	4.25	qfq	30,700,920	133,742,377	-9.94%
2024-02-02	4.90	5.05	4.51	4.73	4.72	qfq	29,773,595	142,980,344	-4.25%
2024-02-01	4.90	5.14	4.82	4.94	4.93	qfq	31,368,089	155,860,376	-6.79%
2024-01-31	5.61	5.62	5.30	5.30	5.29	qfq	25,766,838	137,878,669	-10.02%
2024-01-30	6.14	6.17	5.88	5.89	5.88	qfq	22,337,078	134,356,511	-5.15%
2024-01-29	6.51	6.56	6.18	6.21	6.20	qfq	27,090,930	171,758,571	-5.05%
2024-01-26	6.65	6.71	6.49	6.54	6.53	qfq	32,851,674	216,986,916	-2.39%
2024-01-25	6.64	6.78	6.51	6.70	6.69	qfq	47,792,031	317,037,911	-0.15%
2024-01-24	6.49	6.72	6.40	6.71	6.70	qfq	57,717,751	378,180,306	0.75%
2024-01-23	6.19	6.80	6.18	6.66	6.65	qfq	74,298,261	489,519,341	7.77%
2024-01-22	6.13	6.44	6.03	6.18	6.17	qfq	39,644,396	248,177,064	0.32%
2024-01-19	6.26	6.40	6.16	6.16	6.15	qfq	30,598,688	191,710,037	-1.12%
2024-01-18	5.98	6.43	5.84	6.23	6.22	qfq	43,074,086	263,373,240	3.66%
2024-01-17	6.10	6.17	6.00	6.01	6.00	qfq	8,663,823	52,797,075	-2.12%
2024-01-16	6.16	6.17	6.03	6.14	6.13	qfq	9,490,860	57,785,139	-0.32%
2024-01-15	6.17	6.20	6.12	6.16	6.15	qfq	7,237,723	44,615,423	-0.16%
2024-01-12	6.30	6.31	6.17	6.17	6.16	qfq	10,379,951	64,567,939	-2.22%
2024-01-11	6.14	6.36	6.10	6.31	6.30	qfq	12,993,180	81,327,394	3.10%
2024-01-10	6.25	6.28	6.07	6.12	6.11	qfq	10,790,821	66,507,412	-2.70%
2024-01-09	6.33	6.40	6.23	6.29	6.28	qfq	11,291,071	71,247,870	-0.32%
2024-01-08	6.43	6.45	6.31	6.31	6.30	qfq	10,649,557	67,927,733	-2.17%
2024-01-05	6.58	6.62	6.42	6.45	6.44	qfq	11,932,202	77,798,240	-2.12%
2024-01-04	6.57	6.69	6.54	6.59	6.58	qfq	10,948,298	72,404,409	-0.30%
2024-01-03	6.60	6.66	6.54	6.61	6.60	qfq	11,806,938	77,859,681	-0.30%
2024-01-02	6.72	6.75	6.62	6.63	6.62	qfq	12,869,658	85,797,467	-1.34%
2023-12-29	6.63	6.73	6.62	6.72	6.71	qfq	14,945,872	100,060,263	1.36%
2023-12-28	6.50	6.69	6.46	6.63	6.62	qfq	16,568,652	109,365,787	1.69%
2023-12-27	6.44	6.55	6.44	6.52	6.51	qfq	13,731,965	89,279,360	1.09%
2023-12-26	6.60	6.60	6.43	6.45	6.44	qfq	16,800,351	108,991,239	-2.57%
2023-12-25	6.68	6.72	6.58	6.62	6.61	qfq	10,281,054	68,133,423	-0.45%
2023-12-22	6.84	6.85	6.62	6.65	6.64	qfq	20,853,407	139,908,966	-2.78%
2023-12-21	6.79	6.90	6.74	6.84	6.83	qfq	16,461,497	112,268,792	0.29%
2023-12-20	7.00	7.03	6.81	6.82	6.81	qfq	16,382,864	112,900,856	-2.85%
2023-12-19	6.97	7.08	6.94	7.02	7.01	qfq	12,610,200	88,295,143	0.57%
2023-12-18	7.10	7.15	6.97	6.98	6.97	qfq	15,928,385	112,035,944	-1.97%
2023-12-15	7.14	7.20	7.04	7.12	7.11	qfq	14,156,300	100,835,395	-0.28%
2023-12-14	7.29	7.34	7.14	7.14	7.13	qfq	17,186,841	124,067,800	-1.65%
2023-12-13	7.44	7.44	7.26	7.26	7.25	qfq	18,391,019	134,759,071	-2.42%
2023-12-12	7.38	7.49	7.34	7.44	7.43	qfq	19,108,002	141,925,788	0.68%
2023-12-11	7.25	7.41	7.17	7.39	7.38	qfq	20,248,495	148,102,769	1.09%
2023-12-08	7.29	7.43	7.25	7.31	7.30	qfq	19,703,086	144,638,791	0.00%
2023-12-07	7.25	7.36	7.23	7.31	7.30	qfq	14,976,215	109,401,996	0.83%
2023-12-06	7.26	7.32	7.22	7.25	7.24	qfq	15,375,725	111,597,877	-0.14%
2023-12-05	7.52	7.52	7.26	7.26	7.25	qfq	22,755,689	167,436,624	-3.59%
2023-12-04	7.58	7.69	7.52	7.53	7.52	qfq	24,973,020	189,764,946	0.00%
2023-12-01	7.36	7.56	7.34	7.53	7.52	qfq	24,663,804	184,295,748	2.31%
2023-11-30	7.42	7.45	7.26	7.36	7.35	qfq	23,815,198	174,964,853	-1.21%
2023-11-29	7.52	7.59	7.42	7.45	7.44	qfq	20,335,920	152,342,072	-1.06%
2023-11-28	7.55	7.58	7.43	7.53	7.52	qfq	20,999,516	157,749,828	-0.26%
2023-11-27	7.50	7.61	7.47	7.55	7.54	qfq	22,739,319	171,682,369	0.27%
2023-11-24	7.78	7.78	7.48	7.53	7.52	qfq	32,867,058	249,135,905	-3.46%
2023-11-23	7.68	7.81	7.53	7.80	7.79	qfq	31,234,941	240,805,976	1.56%
2023-11-22	7.74	7.88	7.67	7.68	7.67	qfq	32,638,402	253,627,916	-1.41%
2023-11-21	8.05	8.06	7.77	7.79	7.78	qfq	59,887,167	471,980,029	-3.11%
2023-11-20	7.97	8.10	7.94	8.04	8.03	qfq	36,922,665	296,364,840	0.75%
2023-11-17	7.94	8.09	7.90	7.98	7.97	qfq	43,777,868	348,807,721	-0.87%
2023-11-16	8.13	8.20	8.04	8.05	8.04	qfq	42,502,282	344,351,853	-0.98%
2023-11-15	8.26	8.31	8.09	8.13	8.12	qfq	58,331,126	477,047,553	-0.85%
2023-11-14	8.09	8.26	8.06	8.20	8.19	qfq	52,579,235	429,644,811	0.99%
2023-11-13	8.15	8.22	8.03	8.12	8.11	qfq	54,237,456	441,336,584	0.62%
2023-11-10	8.26	8.28	8.03	8.07	8.06	qfq	78,335,282	635,179,261	-4.50%
2023-11-09	8.14	8.61	7.98	8.45	8.44	qfq	138,683,757	1,154,747,419	3.81%
2023-11-08	8.02	8.28	7.91	8.14	8.13	qfq	94,281,951	763,063,650	1.37%
2023-11-07	7.76	8.21	7.70	8.03	8.02	qfq	97,060,274	771,471,673	3.21%
2023-11-06	7.56	7.79	7.56	7.78	7.77	qfq	56,877,759	438,789,688	2.64%
2023-11-03	7.52	7.69	7.51	7.58	7.57	qfq	53,766,605	408,055,759	0.26%
2023-11-02	7.78	7.78	7.54	7.56	7.55	qfq	69,826,305	533,024,686	-3.45%
2023-11-01	7.90	8.08	7.79	7.83	7.82	qfq	81,891,242	648,849,286	-0.25%
2023-10-31	8.40	8.45	7.84	7.85	7.84	qfq	145,368,290	1,174,178,086	-3.44%
2023-10-30	7.46	8.13	7.45	8.13	8.12	qfq	57,665,132	460,064,553	10.01%
2023-10-27	7.60	7.68	7.34	7.39	7.38	qfq	82,751,611	616,170,351	-4.03%
2023-10-26	7.62	8.07	7.56	7.70	7.69	qfq	94,264,103	736,942,439	-1.28%
2023-10-25	7.74	8.18	7.60	7.80	7.79	qfq	124,709,467	984,848,940	-0.64%
2023-10-24	7.45	8.08	7.18	7.85	7.84	qfq	123,981,168	942,245,003	2.48%
2023-10-23	7.74	8.30	7.42	7.66	7.65	qfq	138,928,568	1,085,004,761	0.79%
2023-10-20	7.16	7.76	7.08	7.60	7.59	qfq	132,972,946	1,000,660,333	4.68%
2023-10-19	7.41	7.65	7.19	7.26	7.25	qfq	127,135,284	946,631,652	-1.89%
2023-10-18	6.85	7.40	6.66	7.40	7.39	qfq	61,879,224	439,995,338	9.96%
2023-10-17	6.71	6.80	6.65	6.73	6.72	qfq	14,781,009	99,220,349	1.05%
2023-10-16	6.80	6.80	6.60	6.66	6.65	qfq	20,657,300	137,651,091	-1.77%
2023-10-13	6.89	6.90	6.77	6.78	6.77	qfq	17,765,500	121,409,488	-2.02%
2023-10-12	7.00	7.01	6.89	6.92	6.91	qfq	16,707,311	115,668,387	-0.43%
2023-10-11	6.89	7.03	6.82	6.95	6.94	qfq	22,584,066	156,824,115	0.72%
2023-10-10	6.80	6.95	6.79	6.90	6.89	qfq	23,977,211	165,322,814	2.07%
2023-10-09	6.77	6.82	6.72	6.76	6.75	qfq	11,773,185	79,633,519	0.45%
2023-09-28	6.67	6.77	6.66	6.73	6.72	qfq	11,018,840	74,218,529	0.90%
2023-09-27	6.69	6.74	6.65	6.67	6.66	qfq	11,991,900	80,201,957	-0.74%
2023-09-26	6.69	6.81	6.68	6.72	6.71	qfq	11,473,208	77,396,901	0.15%
2023-09-25	6.87	6.87	6.67	6.71	6.70	qfq	15,546,279	104,892,405	-2.04%
2023-09-22	6.67	6.86	6.63	6.85	6.84	qfq	17,606,522	119,701,256	2.70%
2023-09-21	6.63	6.77	6.63	6.67	6.66	qfq	9,668,025	64,780,090	0.00%
2023-09-20	6.64	6.76	6.64	6.67	6.66	qfq	9,093,523	61,046,070	0.15%
2023-09-19	6.75	6.77	6.62	6.66	6.65	qfq	11,679,450	77,952,948	-1.77%
2023-09-18	6.79	6.83	6.70	6.78	6.77	qfq	12,309,791	83,336,074	-0.15%
2023-09-15	6.88	6.91	6.77	6.79	6.78	qfq	11,733,520	80,163,627	-0.88%
2023-09-14	6.90	6.98	6.82	6.85	6.84	qfq	12,112,332	83,357,297	-1.15%
2023-09-13	7.08	7.11	6.87	6.93	6.92	qfq	20,925,582	145,595,507	-2.67%
2023-09-12	7.09	7.16	7.06	7.12	7.11	qfq	17,552,541	124,821,853	0.00%
2023-09-11	7.10	7.17	7.01	7.12	7.11	qfq	22,715,560	161,112,366	0.56%
2023-09-08	6.92	7.11	6.88	7.08	7.07	qfq	21,764,597	152,587,912	1.87%
2023-09-07	7.02	7.11	6.94	6.95	6.94	qfq	16,474,482	115,703,238	-1.70%
2023-09-06	6.98	7.10	6.91	7.07	7.06	qfq	19,339,799	135,640,274	0.14%
2023-09-05	7.01	7.15	6.99	7.06	7.05	qfq	26,030,314	184,293,250	0.14%
2023-09-04	6.94	7.06	6.85	7.05	7.04	qfq	24,425,790	169,517,559	2.17%
2023-09-01	7.07	7.10	6.85	6.90	6.89	qfq	27,582,616	191,768,294	-2.54%
2023-08-31	6.81	7.32	6.76	7.08	7.07	qfq	52,404,930	371,598,714	3.36%
2023-08-30	6.70	6.92	6.70	6.85	6.84	qfq	23,272,847	159,020,538	2.09%
2023-08-29	6.39	6.78	6.38	6.71	6.70	qfq	26,988,047	179,253,167	4.68%
2023-08-28	6.80	6.80	6.39	6.41	6.40	qfq	25,617,576	168,450,131	0.63%
2023-08-25	7.01	7.01	6.34	6.37	6.36	qfq	46,731,183	307,700,485	-9.52%
2023-08-24	7.08	7.11	7.00	7.04	7.03	qfq	21,564,456	152,331,552	0.43%
2023-08-23	7.02	7.11	6.93	7.01	7.00	qfq	24,658,185	173,283,085	-0.71%
2023-08-22	6.93	7.06	6.84	7.06	7.05	qfq	25,324,396	176,140,318	3.52%
2023-08-21	6.81	7.01	6.80	6.82	6.81	qfq	14,103,929	97,123,880	0.29%
2023-08-18	7.02	7.07	6.80	6.80	6.79	qfq	18,636,980	128,948,172	-3.55%
2023-08-17	6.93	7.06	6.80	7.05	7.04	qfq	17,217,752	119,691,719	1.29%
2023-08-16	7.09	7.10	6.91	6.96	6.95	qfq	19,306,100	135,172,736	-2.25%
2023-08-15	7.22	7.24	7.04	7.12	7.11	qfq	13,258,239	94,395,219	-1.11%
2023-08-14	7.00	7.21	6.97	7.20	7.19	qfq	16,903,702	120,127,760	1.84%
2023-08-11	7.31	7.33	7.06	7.07	7.06	qfq	23,739,962	169,954,202	-3.42%
2023-08-10	7.30	7.40	7.26	7.32	7.31	qfq	18,978,496	138,820,741	-0.27%
2023-08-09	7.42	7.55	7.34	7.34	7.33	qfq	27,289,111	202,973,485	-1.61%
2023-08-08	7.51	7.52	7.42	7.46	7.45	qfq	21,476,148	160,266,235	-1.06%
2023-08-07	7.42	7.55	7.41	7.54	7.53	qfq	38,578,912	288,641,703	0.53%
2023-08-04	7.11	7.73	7.10	7.50	7.49	qfq	75,512,697	562,783,470	5.34%
2023-08-03	7.12	7.18	7.10	7.12	7.11	qfq	14,391,100	102,602,033	-0.42%
2023-08-02	7.08	7.15	7.07	7.15	7.14	qfq	14,252,500	101,385,469	0.42%
2023-08-01	7.09	7.16	7.02	7.12	7.11	qfq	19,310,309	136,818,629	0.42%
2023-07-31	7.01	7.12	7.01	7.09	7.08	qfq	17,791,609	125,930,874	0.57%
2023-07-28	6.95	7.08	6.91	7.05	7.04	qfq	16,005,637	112,042,702	1.00%
2023-07-27	7.10	7.14	6.95	6.98	6.97	qfq	21,206,560	149,113,217	-1.83%
2023-07-26	7.20	7.21	7.07	7.11	7.10	qfq	16,592,184	118,006,091	-1.39%
2023-07-25	7.21	7.24	7.13	7.21	7.20	qfq	21,197,017	152,380,043	1.55%
2023-07-24	7.02	7.21	7.02	7.10	7.09	qfq	16,647,608	118,708,587	0.14%
2023-07-21	7.14	7.16	7.01	7.09	7.08	qfq	16,990,673	120,223,752	0.00%
2023-07-20	7.29	7.30	7.07	7.09	7.08	qfq	25,904,886	185,430,583	-2.61%
2023-07-19	7.18	7.36	7.17	7.28	7.27	qfq	25,295,359	184,502,658	1.39%
2023-07-18	7.35	7.38	7.16	7.18	7.17	qfq	33,175,737	240,366,832	-2.45%
2023-07-17	7.34	7.48	7.24	7.36	7.35	qfq	32,630,698	239,278,241	-1.74%