SECURITY DETAIL · RAW DATA

保变电气600550.SH

ASSECNYSTOCK

最近收盘价10.002026-07-17

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）36,510,679

成交额（元）373,864,938

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	10.19	10.52	10.00	10.00	10.00	qfq	36,510,679	373,864,938	-1.86%
2026-07-16	10.30	10.46	10.14	10.19	10.19	qfq	21,815,820	224,168,669	-1.07%
2026-07-15	10.40	10.64	10.24	10.30	10.30	qfq	23,376,119	243,273,079	-1.25%
2026-07-14	10.48	10.51	10.09	10.43	10.43	qfq	25,710,234	264,527,950	1.46%
2026-07-13	10.83	10.88	10.28	10.28	10.28	qfq	26,476,417	277,578,849	-5.60%
2026-07-10	10.63	11.16	10.57	10.89	10.89	qfq	33,892,023	370,389,568	2.25%
2026-07-09	10.64	10.72	10.26	10.65	10.65	qfq	29,676,858	311,860,417	-0.47%
2026-07-08	10.92	10.97	10.66	10.70	10.70	qfq	24,543,150	264,646,110	-2.10%
2026-07-07	11.40	11.46	10.90	10.93	10.93	qfq	31,763,118	352,899,488	-3.95%
2026-07-06	11.52	11.86	11.31	11.38	11.38	qfq	27,978,914	323,593,880	-1.64%
2026-07-03	11.45	11.74	11.39	11.57	11.57	qfq	28,050,394	325,331,582	1.22%
2026-07-02	11.59	11.92	11.39	11.43	11.43	qfq	34,118,328	397,314,874	-0.87%
2026-07-01	11.72	11.76	11.17	11.53	11.53	qfq	42,362,015	485,379,603	-1.71%
2026-06-30	11.59	11.81	11.47	11.73	11.73	qfq	22,597,867	263,957,402	0.26%
2026-06-29	11.44	11.82	11.38	11.70	11.70	qfq	27,586,047	320,952,125	0.86%
2026-06-26	12.28	12.50	11.60	11.60	11.60	qfq	34,693,222	411,371,029	-4.45%
2026-06-25	12.41	12.41	12.04	12.14	12.14	qfq	32,097,289	389,876,915	-2.10%
2026-06-24	12.63	12.64	12.22	12.40	12.40	qfq	28,375,729	351,146,050	-1.82%
2026-06-23	12.90	13.03	12.58	12.63	12.63	qfq	38,523,909	493,872,112	-3.22%
2026-06-22	12.40	13.20	12.26	13.05	13.05	qfq	59,884,524	766,236,115	4.65%
2026-06-18	12.66	12.88	12.45	12.47	12.47	qfq	38,647,074	486,957,006	-2.58%
2026-06-17	13.30	13.30	12.71	12.80	12.80	qfq	61,022,185	785,815,878	-4.90%
2026-06-16	12.63	13.64	12.51	13.46	13.46	qfq	82,200,245	1,081,940,832	6.49%
2026-06-15	12.25	12.80	12.20	12.64	12.64	qfq	42,917,337	541,421,688	4.20%
2026-06-12	12.01	12.30	11.92	12.13	12.13	qfq	33,175,868	402,188,718	2.28%
2026-06-11	11.83	11.94	11.67	11.86	11.86	qfq	26,511,564	314,166,021	-0.17%
2026-06-10	12.07	12.14	11.73	11.88	11.88	qfq	39,068,859	464,379,533	-3.10%
2026-06-09	12.33	12.39	12.05	12.26	12.26	qfq	27,352,274	333,505,470	0.57%
2026-06-08	12.30	12.79	12.16	12.19	12.19	qfq	33,855,809	419,901,832	-4.99%
2026-06-05	13.23	13.25	12.82	12.83	12.83	qfq	35,751,673	463,452,956	-3.75%
2026-06-04	12.98	13.49	12.63	13.33	13.33	qfq	61,110,703	795,744,472	2.07%
2026-06-03	13.22	13.24	12.91	13.06	13.06	qfq	44,642,752	581,825,417	-2.10%
2026-06-02	13.82	13.83	13.21	13.34	13.34	qfq	37,619,198	503,514,337	-3.47%
2026-06-01	13.50	13.98	13.49	13.82	13.82	qfq	46,770,327	644,364,229	3.21%
2026-05-29	13.41	13.73	13.20	13.39	13.39	qfq	43,440,558	584,028,708	-0.30%
2026-05-28	13.25	13.51	13.14	13.43	13.43	qfq	37,382,637	498,766,315	1.13%
2026-05-27	13.35	13.63	13.13	13.28	13.28	qfq	41,656,861	558,546,691	-0.97%
2026-05-26	14.15	14.15	13.23	13.41	13.41	qfq	61,898,123	833,321,229	-6.16%
2026-05-25	14.26	14.57	14.14	14.29	14.29	qfq	36,249,976	519,683,538	1.06%
2026-05-22	14.21	14.33	14.08	14.14	14.14	qfq	36,770,202	521,165,082	-0.42%
2026-05-21	15.00	15.10	14.19	14.20	14.20	qfq	61,833,020	905,376,330	-5.59%
2026-05-20	15.41	15.42	14.98	15.04	15.04	qfq	46,004,890	693,245,028	-3.03%
2026-05-19	15.18	15.63	14.95	15.51	15.51	qfq	51,279,465	786,589,294	2.44%
2026-05-18	15.00	15.26	14.85	15.14	15.14	qfq	39,893,390	602,609,521	0.46%
2026-05-15	15.60	15.80	15.00	15.07	15.07	qfq	75,647,457	1,149,149,208	-4.01%
2026-05-14	16.52	16.80	15.70	15.70	15.70	qfq	103,149,101	1,677,304,172	-6.32%
2026-05-13	16.66	17.32	16.45	16.76	16.76	qfq	161,237,127	2,729,507,670	1.58%
2026-05-12	15.74	16.50	15.51	16.50	16.50	qfq	140,627,885	2,281,387,849	5.16%
2026-05-11	15.42	16.15	15.42	15.69	15.69	qfq	72,360,774	1,144,415,928	1.88%
2026-05-08	15.62	15.62	15.30	15.40	15.40	qfq	53,428,238	824,489,139	-2.41%
2026-05-07	15.56	15.78	15.37	15.78	15.78	qfq	61,204,010	956,438,385	1.81%
2026-05-06	15.11	15.55	15.02	15.50	15.50	qfq	57,694,941	888,096,852	3.68%
2026-04-30	15.10	15.13	14.88	14.95	14.95	qfq	32,058,231	479,259,019	-1.32%
2026-04-29	14.98	15.26	14.85	15.15	15.15	qfq	35,958,139	543,931,295	0.80%
2026-04-28	15.01	15.30	14.60	15.03	15.03	qfq	49,990,265	747,744,741	-1.05%
2026-04-27	15.03	15.40	14.78	15.19	15.19	qfq	43,640,561	658,227,687	1.13%
2026-04-24	15.60	15.65	15.00	15.02	15.02	qfq	61,468,309	934,427,533	-4.94%
2026-04-23	16.06	16.33	15.51	15.80	15.80	qfq	65,670,466	1,045,893,579	-1.62%
2026-04-22	16.01	16.28	15.90	16.06	16.06	qfq	58,322,873	934,637,736	-0.50%
2026-04-21	16.21	16.21	15.88	16.14	16.14	qfq	67,792,788	1,088,117,195	-1.41%
2026-04-20	15.70	16.37	15.56	16.37	16.37	qfq	109,211,761	1,750,990,811	4.27%
2026-04-17	16.00	16.00	15.60	15.70	15.70	qfq	58,712,911	923,685,022	-1.38%
2026-04-16	15.85	15.99	15.32	15.92	15.92	qfq	97,037,763	1,524,006,305	-0.69%
2026-04-15	15.03	16.38	14.90	16.03	16.03	qfq	167,300,660	2,644,221,923	7.37%
2026-04-14	15.18	15.21	14.72	14.93	14.93	qfq	58,899,872	877,336,259	-0.13%
2026-04-13	15.20	15.20	14.72	14.95	14.95	qfq	69,720,757	1,039,595,914	-2.86%
2026-04-10	15.40	15.60	15.22	15.39	15.39	qfq	55,639,945	857,043,573	1.18%
2026-04-09	15.15	15.39	15.03	15.21	15.21	qfq	45,167,545	686,230,303	-1.36%
2026-04-08	14.88	15.42	14.87	15.42	15.42	qfq	72,405,742	1,104,042,806	6.49%
2026-04-07	14.71	14.74	14.38	14.48	14.48	qfq	39,938,726	579,153,084	-0.21%
2026-04-03	15.18	15.45	14.44	14.51	14.51	qfq	57,895,655	857,531,211	-2.62%
2026-04-02	15.26	15.76	14.82	14.90	14.90	qfq	70,448,412	1,074,933,722	-2.36%
2026-04-01	15.30	15.43	15.06	15.26	15.26	qfq	43,604,423	664,259,185	1.67%
2026-03-31	15.28	15.61	15.00	15.01	15.01	qfq	48,578,324	741,009,268	-2.09%
2026-03-30	15.26	15.45	14.81	15.33	15.33	qfq	52,005,534	787,176,307	-1.35%
2026-03-27	15.02	15.67	15.00	15.54	15.54	qfq	52,790,267	816,851,580	1.83%
2026-03-26	15.79	15.81	15.22	15.26	15.26	qfq	57,052,364	881,100,239	-4.09%
2026-03-25	15.78	16.23	15.71	15.91	15.91	qfq	78,409,602	1,251,770,036	0.82%
2026-03-24	15.91	16.06	15.35	15.78	15.78	qfq	77,946,676	1,223,375,318	2.14%
2026-03-23	15.21	16.24	15.18	15.45	15.45	qfq	91,136,439	1,432,336,467	-0.77%
2026-03-20	16.27	16.45	15.55	15.57	15.57	qfq	73,668,272	1,170,401,087	-4.18%
2026-03-19	16.54	16.68	16.08	16.25	16.25	qfq	77,826,667	1,275,721,688	-4.75%
2026-03-18	16.90	17.23	16.16	17.06	17.06	qfq	113,888,017	1,903,591,761	0.83%
2026-03-17	16.95	17.58	16.60	16.92	16.92	qfq	119,744,753	2,047,997,516	0.71%
2026-03-16	17.05	17.22	16.57	16.80	16.80	qfq	73,212,946	1,229,703,639	-1.98%
2026-03-13	17.77	17.93	17.08	17.14	17.14	qfq	92,241,248	1,612,678,942	-4.03%
2026-03-12	18.20	18.36	17.61	17.86	17.86	qfq	109,192,131	1,955,979,072	-2.88%
2026-03-11	18.66	19.07	18.13	18.39	18.39	qfq	132,684,082	2,455,356,067	-2.08%
2026-03-10	19.00	19.49	18.70	18.78	18.78	qfq	134,035,752	2,545,626,105	-1.16%
2026-03-09	18.46	19.58	18.46	19.00	19.00	qfq	174,680,732	3,317,266,154	1.55%
2026-03-06	18.68	19.27	18.56	18.71	18.71	qfq	205,581,594	3,878,202,118	-1.68%
2026-03-05	17.72	19.14	17.46	19.03	19.03	qfq	273,707,971	5,096,003,536	9.37%
2026-03-04	15.86	17.77	15.86	17.40	17.40	qfq	211,247,960	3,663,008,442	7.74%
2026-03-03	17.47	17.50	16.02	16.15	16.15	qfq	141,246,805	2,330,579,366	-6.76%
2026-03-02	17.00	17.97	16.98	17.32	17.32	qfq	128,792,405	2,252,665,643	-0.92%
2026-02-27	17.40	17.93	17.34	17.48	17.48	qfq	122,939,565	2,155,510,000	-1.63%
2026-02-26	17.36	17.85	16.90	17.77	17.77	qfq	173,679,314	3,038,614,715	2.13%
2026-02-25	16.70	17.79	16.36	17.40	17.40	qfq	219,730,679	3,789,843,159	4.19%
2026-02-24	15.48	16.70	15.42	16.70	16.70	qfq	120,369,354	1,965,085,638	10.01%
2026-02-13	15.59	15.68	15.00	15.18	15.18	qfq	97,807,173	1,500,493,670	-3.86%
2026-02-12	15.55	16.16	15.21	15.79	15.79	qfq	147,245,325	2,322,969,174	3.20%
2026-02-11	15.32	15.69	15.27	15.30	15.30	qfq	63,136,315	974,264,957	-1.80%
2026-02-10	15.50	15.78	15.24	15.58	15.58	qfq	80,860,269	1,255,986,066	-0.89%
2026-02-09	15.85	15.98	15.50	15.72	15.72	qfq	113,625,045	1,780,394,507	0.70%
2026-02-06	14.90	16.22	14.82	15.61	15.61	qfq	170,198,543	2,677,527,968	3.93%
2026-02-05	16.00	16.15	14.94	15.02	15.02	qfq	143,064,320	2,191,082,538	-7.74%
2026-02-04	16.00	16.63	15.90	16.28	16.28	qfq	181,916,629	2,956,082,572	-0.55%
2026-02-03	15.85	16.46	15.37	16.37	16.37	qfq	279,812,481	4,506,936,007	5.14%
2026-02-02	15.00	15.57	14.88	15.57	15.57	qfq	119,315,393	1,828,991,034	10.04%
2026-01-30	14.20	14.30	13.67	14.15	14.15	qfq	83,597,900	1,171,469,656	-1.60%
2026-01-29	14.45	14.85	14.20	14.38	14.38	qfq	91,983,222	1,333,622,313	-1.91%
2026-01-28	14.64	14.95	14.44	14.66	14.66	qfq	93,732,863	1,374,675,254	-0.27%
2026-01-27	14.63	15.04	14.26	14.70	14.70	qfq	133,507,220	1,954,131,636	-2.78%
2026-01-26	15.14	15.97	15.03	15.12	15.12	qfq	185,242,897	2,863,792,500	-0.07%
2026-01-23	14.72	15.68	14.71	15.13	15.13	qfq	193,566,388	2,940,175,223	2.30%
2026-01-22	15.15	15.76	14.67	14.79	14.79	qfq	225,278,350	3,386,650,132	-4.02%
2026-01-21	15.50	17.10	15.31	15.41	15.41	qfq	290,244,652	4,609,461,930	-5.17%
2026-01-20	15.54	17.25	15.29	16.25	16.25	qfq	399,375,633	6,519,466,042	3.57%
2026-01-19	13.86	15.69	13.54	15.69	15.69	qfq	362,418,537	5,520,916,203	10.03%
2026-01-16	15.25	15.25	13.87	14.26	14.26	qfq	369,524,798	5,489,344,627	2.89%
2026-01-15	12.28	13.86	12.15	13.86	13.86	qfq	209,461,453	2,678,836,004	10.00%
2026-01-14	13.00	13.82	12.39	12.60	12.60	qfq	300,497,008	3,939,284,980	-3.74%
2026-01-13	11.88	13.17	11.39	13.09	13.09	qfq	310,946,142	3,873,131,958	9.36%
2026-01-12	11.76	12.15	11.76	11.97	11.97	qfq	148,890,617	1,782,763,186	1.87%
2026-01-09	11.70	12.18	11.61	11.75	11.75	qfq	148,776,619	1,758,340,388	1.03%
2026-01-08	11.55	11.89	11.34	11.63	11.63	qfq	160,131,166	1,872,249,881	0.78%
2026-01-07	11.12	11.90	11.07	11.54	11.54	qfq	181,429,569	2,101,954,269	4.34%
2026-01-06	10.88	11.18	10.71	11.06	11.06	qfq	111,453,731	1,225,865,629	1.94%
2026-01-05	10.72	10.99	10.66	10.85	10.85	qfq	87,475,002	949,221,726	2.84%
2025-12-31	10.85	10.88	10.49	10.55	10.55	qfq	90,483,933	959,888,955	-2.76%
2025-12-30	10.80	11.05	10.70	10.85	10.85	qfq	88,690,981	964,970,210	-1.27%
2025-12-29	11.40	11.42	10.85	10.99	10.99	qfq	153,499,818	1,693,536,417	-5.26%
2025-12-26	11.08	11.98	11.06	11.60	11.60	qfq	193,967,754	2,223,285,768	3.11%
2025-12-25	11.14	11.56	11.00	11.25	11.25	qfq	165,317,450	1,865,042,016	0.54%
2025-12-24	11.17	11.80	10.88	11.19	11.19	qfq	252,778,561	2,852,589,572	0.18%
2025-12-23	10.08	11.17	9.98	11.17	11.17	qfq	208,116,245	2,193,058,658	10.05%
2025-12-22	10.10	10.19	9.96	10.15	10.15	qfq	92,591,657	933,844,022	0.30%
2025-12-19	9.92	10.30	9.92	10.12	10.12	qfq	105,202,646	1,063,466,514	2.85%
2025-12-18	9.95	10.06	9.81	9.84	9.84	qfq	78,130,387	773,193,851	-2.67%
2025-12-17	10.00	10.28	9.83	10.11	10.11	qfq	100,862,846	1,012,529,484	0.50%
2025-12-16	10.21	10.36	9.99	10.06	10.06	qfq	117,463,746	1,192,177,123	-3.08%
2025-12-15	10.25	10.63	10.18	10.38	10.38	qfq	220,920,212	2,298,103,311	1.27%
2025-12-12	9.24	10.25	9.24	10.25	10.25	qfq	151,809,113	1,497,898,490	9.98%
2025-12-11	9.42	9.60	9.30	9.32	9.32	qfq	62,919,350	594,783,036	-0.85%
2025-12-10	9.55	9.56	9.22	9.40	9.40	qfq	66,856,597	623,381,777	-1.88%
2025-12-09	9.41	9.64	9.35	9.58	9.58	qfq	85,223,308	812,774,506	1.48%
2025-12-08	9.44	9.52	9.37	9.44	9.44	qfq	50,697,980	479,596,238	0.53%
2025-12-05	9.09	9.39	9.07	9.39	9.39	qfq	57,863,256	537,131,504	3.19%
2025-12-04	9.14	9.21	9.06	9.10	9.10	qfq	33,246,720	303,017,542	-1.09%
2025-12-03	9.40	9.40	9.15	9.20	9.20	qfq	43,449,481	401,203,159	-2.13%
2025-12-02	9.48	9.48	9.31	9.40	9.40	qfq	46,477,292	435,134,955	-1.05%
2025-12-01	9.47	9.60	9.44	9.50	9.50	qfq	51,629,714	490,232,214	-0.11%
2025-11-28	9.26	9.54	9.22	9.51	9.51	qfq	64,940,717	609,999,051	2.26%
2025-11-27	9.32	9.51	9.27	9.30	9.30	qfq	57,073,342	536,237,975	-1.06%
2025-11-26	9.68	9.68	9.35	9.40	9.40	qfq	78,398,188	744,456,950	-2.89%
2025-11-25	9.63	9.85	9.54	9.68	9.68	qfq	86,672,821	842,980,018	0.73%
2025-11-24	9.58	9.67	9.36	9.61	9.61	qfq	66,465,591	632,309,117	0.95%
2025-11-21	9.87	10.05	9.50	9.52	9.52	qfq	110,736,916	1,076,880,443	-5.93%
2025-11-20	10.35	10.47	10.09	10.12	10.12	qfq	104,884,127	1,074,024,623	-2.13%
2025-11-19	10.49	10.60	10.26	10.34	10.34	qfq	102,033,593	1,059,571,535	-2.82%
2025-11-18	11.10	11.20	10.45	10.64	10.64	qfq	160,860,057	1,717,540,732	-5.59%
2025-11-17	11.46	11.62	11.01	11.27	11.27	qfq	148,013,739	1,663,260,936	-2.34%
2025-11-14	12.02	12.10	11.47	11.54	11.54	qfq	197,598,911	2,315,109,579	-6.94%
2025-11-13	11.44	13.00	11.20	12.40	12.40	qfq	300,724,169	3,628,161,838	3.08%
2025-11-12	11.10	12.41	10.85	12.03	12.03	qfq	331,573,968	3,930,573,528	6.65%
2025-11-11	11.70	11.99	11.10	11.28	11.28	qfq	270,917,547	3,101,263,934	-4.41%
2025-11-10	11.00	12.14	10.75	11.80	11.80	qfq	359,594,823	4,151,062,658	6.88%
2025-11-07	10.98	11.65	10.55	11.04	11.04	qfq	367,756,428	4,092,084,463	1.28%
2025-11-06	10.90	10.90	10.90	10.90	10.90	qfq	38,694,510	421,770,159	9.99%
2025-11-05	8.83	9.91	8.81	9.91	9.91	qfq	127,153,299	1,205,164,411	9.99%
2025-11-04	8.93	9.20	8.88	9.01	9.01	qfq	117,431,274	1,064,071,211	1.46%
2025-11-03	8.63	8.88	8.58	8.88	8.88	qfq	87,369,329	767,000,693	4.84%
2025-10-31	8.54	8.65	8.47	8.47	8.47	qfq	28,651,683	244,962,956	0.00%
2025-10-30	8.67	8.67	8.45	8.47	8.47	qfq	44,168,551	377,300,887	-2.64%
2025-10-29	8.52	8.74	8.47	8.70	8.70	qfq	54,281,315	470,238,955	1.64%
2025-10-28	8.44	8.67	8.32	8.56	8.56	qfq	42,023,236	356,632,763	1.18%
2025-10-27	8.33	8.52	8.29	8.46	8.46	qfq	37,390,571	315,084,130	2.30%
2025-10-24	8.25	8.30	8.21	8.27	8.27	qfq	17,956,965	148,140,505	0.24%
2025-10-23	8.20	8.27	8.08	8.25	8.25	qfq	22,009,552	179,795,432	0.61%
2025-10-22	8.25	8.26	8.18	8.20	8.20	qfq	17,650,936	144,954,933	-1.20%
2025-10-21	8.16	8.32	8.15	8.30	8.30	qfq	25,113,794	208,154,661	1.22%
2025-10-20	8.23	8.30	8.15	8.20	8.20	qfq	20,536,964	168,561,517	0.49%
2025-10-17	8.54	8.55	8.16	8.16	8.16	qfq	38,676,196	320,127,696	-4.45%
2025-10-16	8.68	8.74	8.50	8.54	8.54	qfq	43,617,517	373,501,679	-2.84%
2025-10-15	8.74	8.84	8.55	8.79	8.79	qfq	47,201,861	409,850,382	0.46%
2025-10-14	8.79	8.97	8.63	8.75	8.75	qfq	57,729,650	508,162,379	0.46%
2025-10-13	8.46	8.74	8.39	8.71	8.71	qfq	47,785,823	411,301,749	-1.02%
2025-10-10	8.64	8.90	8.58	8.80	8.80	qfq	82,584,677	723,986,317	2.33%
2025-10-09	8.32	8.60	8.32	8.60	8.60	qfq	58,291,589	497,472,520	4.50%
2025-09-30	8.14	8.33	8.13	8.23	8.23	qfq	19,459,761	160,241,137	0.73%
2025-09-29	8.25	8.25	8.03	8.17	8.17	qfq	22,909,230	186,682,095	-1.33%
2025-09-26	8.25	8.47	8.21	8.28	8.28	qfq	31,728,455	265,107,760	0.73%
2025-09-25	8.18	8.28	8.15	8.22	8.22	qfq	19,094,863	157,077,953	0.49%
2025-09-24	8.10	8.20	8.06	8.18	8.18	qfq	14,532,506	118,446,564	0.49%
2025-09-23	8.18	8.22	7.98	8.14	8.14	qfq	21,507,355	173,569,987	-0.49%
2025-09-22	8.25	8.28	8.11	8.18	8.18	qfq	16,440,126	134,239,834	-0.85%
2025-09-19	8.31	8.34	8.20	8.25	8.25	qfq	18,911,041	156,139,381	-0.60%
2025-09-18	8.46	8.47	8.25	8.30	8.30	qfq	32,502,802	272,236,243	-2.47%
2025-09-17	8.41	8.52	8.36	8.51	8.51	qfq	32,293,597	273,271,893	1.43%
2025-09-16	8.36	8.39	8.26	8.39	8.39	qfq	18,312,822	152,457,300	0.60%
2025-09-15	8.38	8.46	8.31	8.34	8.34	qfq	18,119,076	151,383,244	-0.71%
2025-09-12	8.44	8.46	8.37	8.40	8.40	qfq	18,101,381	152,486,867	-0.47%
2025-09-11	8.33	8.44	8.23	8.44	8.44	qfq	22,109,572	184,573,069	1.44%
2025-09-10	8.37	8.38	8.29	8.32	8.32	qfq	16,571,842	137,951,819	-0.60%
2025-09-09	8.48	8.49	8.35	8.37	8.37	qfq	19,057,085	160,243,174	-1.41%
2025-09-08	8.40	8.57	8.39	8.49	8.49	qfq	19,668,515	166,506,995	0.71%
2025-09-05	8.33	8.43	8.26	8.43	8.43	qfq	20,073,511	167,874,665	1.20%
2025-09-04	8.34	8.45	8.22	8.33	8.33	qfq	24,823,443	207,339,435	-0.24%
2025-09-03	8.61	8.65	8.32	8.35	8.35	qfq	30,313,151	256,592,270	-3.24%
2025-09-02	8.74	8.81	8.55	8.63	8.63	qfq	28,073,171	242,363,869	-1.71%
2025-09-01	8.72	8.78	8.67	8.78	8.78	qfq	27,099,292	236,437,323	0.69%
2025-08-29	8.78	8.85	8.71	8.72	8.72	qfq	26,029,641	227,998,816	-0.68%
2025-08-28	8.76	8.84	8.47	8.78	8.78	qfq	46,628,731	404,558,443	0.23%
2025-08-27	9.03	9.04	8.75	8.76	8.76	qfq	47,541,122	424,178,402	-3.10%
2025-08-26	8.97	9.12	8.89	9.04	9.04	qfq	46,265,390	417,684,348	0.56%
2025-08-25	9.06	9.06	8.92	8.99	8.99	qfq	49,384,237	443,727,718	0.00%
2025-08-22	8.95	9.00	8.83	8.99	8.99	qfq	52,562,472	468,406,199	0.45%
2025-08-21	9.05	9.21	8.91	8.95	8.95	qfq	82,032,013	744,183,971	0.22%
2025-08-20	8.88	8.94	8.81	8.93	8.93	qfq	42,636,194	378,141,173	0.00%
2025-08-19	8.84	9.02	8.79	8.93	8.93	qfq	69,460,937	617,778,289	1.82%
2025-08-18	8.74	8.79	8.70	8.77	8.77	qfq	44,129,932	386,644,728	0.69%
2025-08-15	8.58	8.74	8.54	8.71	8.71	qfq	25,611,416	222,663,924	1.52%
2025-08-14	8.76	8.76	8.58	8.58	8.58	qfq	32,954,644	285,172,539	-1.72%
2025-08-13	8.72	8.75	8.69	8.73	8.73	qfq	23,902,304	208,501,248	0.11%
2025-08-12	8.79	8.79	8.68	8.72	8.72	qfq	23,918,477	208,516,447	-0.68%
2025-08-11	8.74	8.83	8.72	8.78	8.78	qfq	23,848,108	209,470,934	0.57%
2025-08-08	8.76	8.79	8.72	8.73	8.73	qfq	19,420,660	169,704,867	-0.68%
2025-08-07	8.83	8.85	8.72	8.79	8.79	qfq	28,302,268	248,110,173	-0.34%
2025-08-06	8.76	8.84	8.71	8.82	8.82	qfq	30,372,653	266,798,391	0.68%
2025-08-05	8.67	8.77	8.66	8.76	8.76	qfq	25,660,280	223,752,244	1.04%
2025-08-04	8.55	8.67	8.52	8.67	8.67	qfq	18,945,608	163,482,196	0.81%
2025-08-01	8.67	8.70	8.55	8.60	8.60	qfq	25,129,687	216,380,224	-0.81%
2025-07-31	8.78	8.86	8.66	8.67	8.67	qfq	33,961,302	297,445,159	-1.37%
2025-07-30	8.90	8.90	8.72	8.79	8.79	qfq	33,359,589	294,031,246	-1.35%
2025-07-29	8.89	8.91	8.74	8.91	8.91	qfq	39,896,395	351,733,809	0.11%
2025-07-28	8.95	8.97	8.86	8.90	8.90	qfq	40,964,362	364,640,565	-0.34%
2025-07-25	9.02	9.03	8.92	8.93	8.93	qfq	44,151,574	395,148,559	-1.33%
2025-07-24	8.89	9.09	8.84	9.05	9.05	qfq	72,602,386	653,964,178	-0.98%
2025-07-23	9.64	9.68	9.12	9.14	9.14	qfq	117,982,624	1,097,406,131	-5.19%
2025-07-22	9.31	9.93	9.18	9.64	9.64	qfq	176,459,333	1,669,494,637	3.54%
2025-07-21	8.91	9.58	8.91	9.31	9.31	qfq	161,558,951	1,492,671,084	6.52%
2025-07-18	8.77	8.78	8.66	8.74	8.74	qfq	35,543,372	309,274,560	-0.34%
2025-07-17	8.73	8.77	8.62	8.77	8.77	qfq	34,937,955	304,507,089	0.57%
2025-07-16	8.73	8.83	8.66	8.72	8.72	qfq	32,697,349	285,592,126	-0.11%
2025-07-15	8.80	8.89	8.66	8.73	8.73	qfq	46,522,921	406,659,801	-1.47%
2025-07-14	8.91	9.14	8.85	8.86	8.86	qfq	77,538,909	696,459,210	0.68%
2025-07-11	8.79	8.82	8.66	8.80	8.80	qfq	40,645,165	355,669,874	0.11%
2025-07-10	8.81	8.89	8.72	8.79	8.79	qfq	43,133,439	379,034,559	-0.34%
2025-07-09	8.85	9.01	8.78	8.82	8.82	qfq	68,533,364	609,576,418	-1.12%
2025-07-08	9.00	9.00	8.76	8.92	8.92	qfq	98,905,605	877,999,336	-2.41%
2025-07-07	8.50	9.24	8.50	9.14	9.14	qfq	152,166,369	1,358,980,716	8.68%
2025-07-04	8.50	8.53	8.40	8.41	8.41	qfq	31,882,502	269,520,508	-1.29%
2025-07-03	8.60	8.64	8.43	8.52	8.52	qfq	47,787,275	406,123,676	-1.96%
2025-07-02	8.56	8.82	8.46	8.69	8.69	qfq	80,931,801	704,182,048	1.40%
2025-07-01	8.62	8.62	8.48	8.57	8.57	qfq	45,224,177	386,455,731	-0.35%
2025-06-30	8.49	8.61	8.43	8.60	8.60	qfq	57,864,579	493,654,065	1.90%
2025-06-27	8.35	8.51	8.32	8.44	8.44	qfq	49,478,027	416,956,675	1.56%
2025-06-26	8.36	8.46	8.30	8.31	8.31	qfq	43,085,201	361,099,002	-0.72%
2025-06-25	8.32	8.37	8.25	8.37	8.37	qfq	41,019,782	341,390,913	0.97%
2025-06-24	8.17	8.31	8.11	8.29	8.29	qfq	31,725,564	261,973,242	1.72%
2025-06-23	8.01	8.18	7.96	8.15	8.15	qfq	27,356,841	221,592,999	1.24%
2025-06-20	8.20	8.22	8.04	8.05	8.05	qfq	30,327,719	245,554,899	-1.23%
2025-06-19	8.43	8.43	8.13	8.15	8.15	qfq	46,730,835	385,283,362	-3.32%
2025-06-18	8.50	8.54	8.40	8.43	8.43	qfq	31,176,188	263,535,010	-1.40%
2025-06-17	8.48	8.60	8.43	8.55	8.55	qfq	38,010,724	323,997,888	0.83%
2025-06-16	8.34	8.52	8.33	8.48	8.48	qfq	33,730,699	285,500,576	0.59%
2025-06-13	8.66	8.67	8.41	8.43	8.43	qfq	65,239,514	554,150,717	-3.66%
2025-06-12	8.70	8.83	8.62	8.75	8.75	qfq	53,754,299	468,580,205	0.34%
2025-06-11	8.82	8.90	8.68	8.72	8.72	qfq	74,583,895	653,066,807	-2.24%
2025-06-10	9.10	9.29	8.81	8.92	8.92	qfq	89,618,419	809,662,822	-1.87%
2025-06-09	8.98	9.09	8.85	9.09	9.09	qfq	77,040,396	694,629,683	2.02%
2025-06-06	9.00	9.11	8.82	8.91	8.91	qfq	69,156,304	620,827,536	-0.34%
2025-06-05	9.12	9.13	8.89	8.94	8.94	qfq	82,800,040	743,513,053	-1.65%
2025-06-04	9.38	9.38	9.06	9.09	9.09	qfq	119,561,045	1,096,360,582	-3.19%
2025-06-03	8.75	9.46	8.73	9.39	9.39	qfq	148,912,022	1,356,024,386	6.10%
2025-05-30	9.30	9.33	8.67	8.85	8.85	qfq	147,709,927	1,311,848,574	-4.43%
2025-05-29	9.47	9.59	9.25	9.26	9.26	qfq	158,464,518	1,482,328,327	-2.22%
2025-05-28	9.69	10.28	9.43	9.47	9.47	qfq	223,911,346	2,194,556,934	-2.77%
2025-05-27	9.59	10.30	9.25	9.74	9.74	qfq	290,627,329	2,790,526,628	3.29%
2025-05-26	8.89	9.43	8.70	9.43	9.43	qfq	136,418,406	1,265,885,442	10.04%
2025-05-23	8.73	9.06	8.55	8.57	8.57	qfq	150,973,533	1,319,571,364	-4.46%
2025-05-22	9.00	9.60	8.79	8.97	8.97	qfq	236,340,648	2,156,785,655	-7.53%
2025-05-21	10.34	10.35	9.51	9.70	9.70	qfq	365,595,538	3,691,373,969	3.08%
2025-05-20	8.93	9.41	8.83	9.41	9.41	qfq	168,321,013	1,543,223,405	10.06%
2025-05-19	8.00	8.55	7.98	8.55	8.55	qfq	153,136,077	1,282,065,148	10.04%
2025-05-16	7.62	8.12	7.59	7.77	7.77	qfq	52,051,037	408,191,621	2.24%
2025-05-15	7.77	7.77	7.60	7.60	7.60	qfq	19,382,142	148,160,967	-2.31%
2025-05-14	7.73	7.82	7.71	7.78	7.78	qfq	19,941,208	154,666,189	0.00%
2025-05-13	7.90	7.92	7.74	7.78	7.78	qfq	19,913,014	155,296,313	-0.51%
2025-05-12	7.80	7.85	7.76	7.82	7.82	qfq	20,505,900	160,061,915	0.90%
2025-05-09	8.00	8.00	7.71	7.75	7.75	qfq	29,913,133	233,168,411	-3.00%
2025-05-08	7.87	8.01	7.82	7.99	7.99	qfq	33,579,710	267,302,402	1.52%
2025-05-07	7.90	7.98	7.78	7.87	7.87	qfq	34,674,439	272,222,844	0.13%
2025-05-06	7.54	7.86	7.53	7.86	7.86	qfq	44,940,954	348,466,301	4.80%
2025-04-30	7.48	7.53	7.45	7.50	7.50	qfq	21,899,450	164,305,550	0.67%
2025-04-29	7.48	7.54	7.42	7.45	7.45	qfq	24,240,060	181,056,173	-0.93%
2025-04-28	7.80	7.95	7.50	7.52	7.52	qfq	44,427,915	341,042,573	-0.92%
2025-04-25	7.55	7.62	7.51	7.59	7.59	qfq	21,773,391	165,021,089	0.40%
2025-04-24	7.75	7.76	7.54	7.56	7.56	qfq	31,810,298	241,977,421	-2.45%
2025-04-23	7.77	7.83	7.71	7.75	7.75	qfq	26,369,647	204,307,486	0.78%
2025-04-22	7.85	7.90	7.68	7.69	7.69	qfq	35,238,837	273,708,063	-2.04%
2025-04-21	7.75	7.85	7.71	7.85	7.85	qfq	27,315,881	213,405,193	1.03%
2025-04-18	7.77	7.87	7.65	7.77	7.77	qfq	34,444,733	266,379,934	-0.64%
2025-04-17	7.90	8.08	7.82	7.82	7.82	qfq	40,333,011	320,160,917	-1.64%
2025-04-16	8.35	8.38	7.90	7.95	7.95	qfq	60,583,807	488,419,034	-4.79%
2025-04-15	8.40	8.56	8.31	8.35	8.35	qfq	63,839,178	536,886,107	-0.48%
2025-04-14	8.38	8.78	8.32	8.39	8.39	qfq	115,052,152	974,898,387	1.82%
2025-04-11	8.14	8.24	7.93	8.24	8.24	qfq	50,516,213	412,656,097	10.01%
2025-04-10	7.50	7.68	7.39	7.49	7.49	qfq	56,938,757	429,100,334	1.63%
2025-04-09	7.04	7.52	6.49	7.37	7.37	qfq	73,341,422	513,231,918	2.22%
2025-04-08	7.51	7.88	7.07	7.21	7.21	qfq	87,816,659	645,410,005	-8.27%
2025-04-07	8.19	8.32	7.86	7.86	7.86	qfq	46,633,415	371,277,735	-9.97%
2025-04-03	8.66	8.93	8.61	8.73	8.73	qfq	61,166,815	536,462,521	-0.46%
2025-04-02	8.93	8.99	8.71	8.77	8.77	qfq	77,955,557	687,857,016	-3.52%
2025-04-01	8.86	9.23	8.67	9.09	9.09	qfq	124,036,901	1,115,210,670	2.71%
2025-03-31	8.46	9.10	8.35	8.85	8.85	qfq	99,062,995	873,501,501	2.67%
2025-03-28	8.62	8.96	8.54	8.62	8.62	qfq	76,258,286	666,106,138	-0.92%
2025-03-27	8.91	9.00	8.60	8.70	8.70	qfq	114,520,181	1,003,521,352	-5.64%
2025-03-26	8.48	9.24	8.36	9.22	9.22	qfq	165,193,749	1,447,960,139	7.84%
2025-03-25	8.00	8.58	7.95	8.55	8.55	qfq	147,675,979	1,243,590,728	6.48%
2025-03-24	8.19	8.34	7.85	8.03	8.03	qfq	80,188,908	646,224,236	-2.07%
2025-03-21	8.55	8.61	8.15	8.20	8.20	qfq	144,271,671	1,208,460,821	-4.09%
2025-03-20	7.75	8.55	7.64	8.55	8.55	qfq	143,078,699	1,186,662,854	10.04%
2025-03-19	7.55	8.24	7.47	7.77	7.77	qfq	108,964,843	862,165,787	2.78%
2025-03-18	7.51	7.66	7.46	7.56	7.56	qfq	26,092,749	196,813,018	0.67%
2025-03-17	7.56	7.60	7.49	7.51	7.51	qfq	16,571,987	124,976,514	-0.13%
2025-03-14	7.40	7.52	7.36	7.52	7.52	qfq	21,138,125	157,784,573	1.62%
2025-03-13	7.55	7.57	7.33	7.40	7.40	qfq	26,591,956	197,401,718	-2.37%
2025-03-12	7.51	7.68	7.50	7.58	7.58	qfq	28,210,623	214,192,259	1.07%
2025-03-11	7.47	7.52	7.43	7.50	7.50	qfq	16,171,777	120,784,699	-0.53%
2025-03-10	7.52	7.62	7.47	7.54	7.54	qfq	19,121,706	143,828,640	0.27%
2025-03-07	7.70	7.71	7.47	7.52	7.52	qfq	29,179,112	221,092,844	-2.84%
2025-03-06	7.64	7.77	7.63	7.74	7.74	qfq	24,292,946	187,677,151	1.18%
2025-03-05	7.74	7.78	7.58	7.65	7.65	qfq	20,135,251	154,284,215	-0.91%
2025-03-04	7.50	7.74	7.47	7.72	7.72	qfq	26,074,146	199,674,508	2.66%
2025-03-03	7.56	7.68	7.51	7.52	7.52	qfq	21,785,094	165,617,921	-0.40%
2025-02-28	7.73	7.76	7.53	7.55	7.55	qfq	23,577,893	179,882,542	-2.96%
2025-02-27	7.90	7.99	7.67	7.78	7.78	qfq	29,093,438	227,298,079	-1.52%
2025-02-26	7.91	7.95	7.80	7.90	7.90	qfq	24,576,647	193,121,419	0.00%
2025-02-25	7.90	8.03	7.85	7.90	7.90	qfq	20,788,209	165,381,228	-0.88%
2025-02-24	7.98	8.01	7.87	7.97	7.97	qfq	25,339,255	201,110,975	-0.50%
2025-02-21	7.88	8.05	7.85	8.01	8.01	qfq	28,427,934	226,582,661	1.26%
2025-02-20	8.04	8.09	7.87	7.91	7.91	qfq	20,680,001	163,837,125	-0.38%
2025-02-19	7.83	7.94	7.81	7.94	7.94	qfq	18,944,056	149,672,235	0.89%
2025-02-18	8.06	8.16	7.83	7.87	7.87	qfq	28,603,774	228,638,298	-2.24%
2025-02-17	7.96	8.07	7.92	8.05	8.05	qfq	26,659,578	213,692,292	0.88%
2025-02-14	8.09	8.15	7.96	7.98	7.98	qfq	34,662,212	277,971,817	-2.09%
2025-02-13	8.14	8.42	8.07	8.15	8.15	qfq	51,616,691	423,545,425	-0.12%
2025-02-12	7.91	8.34	7.90	8.16	8.16	qfq	55,958,122	456,024,603	2.51%
2025-02-11	7.99	8.04	7.86	7.96	7.96	qfq	35,374,270	280,600,520	-0.62%
2025-02-10	8.06	8.15	7.85	8.01	8.01	qfq	49,207,300	393,308,427	2.82%
2025-02-07	7.64	7.88	7.64	7.79	7.79	qfq	34,219,068	266,520,865	1.43%
2025-02-06	7.46	7.68	7.40	7.68	7.68	qfq	27,354,853	208,105,440	2.40%
2025-02-05	7.50	7.55	7.43	7.50	7.50	qfq	15,666,869	117,535,373	0.94%
2025-01-27	7.65	7.70	7.43	7.43	7.43	qfq	17,695,140	133,284,275	-2.24%
2025-01-24	7.54	7.64	7.51	7.60	7.60	qfq	18,379,016	139,603,942	0.80%
2025-01-23	7.66	7.81	7.54	7.54	7.54	qfq	32,266,138	248,037,255	-0.79%
2025-01-22	7.62	7.71	7.55	7.60	7.60	qfq	17,591,702	134,034,653	-0.52%
2025-01-21	7.78	7.78	7.52	7.64	7.64	qfq	21,385,455	162,914,947	-0.52%
2025-01-20	7.77	7.85	7.62	7.68	7.68	qfq	35,016,683	271,622,507	1.32%
2025-01-17	7.57	7.64	7.47	7.58	7.58	qfq	21,376,946	161,553,392	-0.26%
2025-01-16	7.53	7.88	7.49	7.60	7.60	qfq	37,460,716	286,418,951	0.80%
2025-01-15	7.48	7.74	7.36	7.54	7.54	qfq	41,952,718	315,953,792	0.40%
2025-01-14	7.28	7.52	7.22	7.51	7.51	qfq	28,685,258	212,373,535	3.87%
2025-01-13	7.17	7.27	7.00	7.23	7.23	qfq	18,648,102	133,672,164	0.14%
2025-01-10	7.46	7.52	7.22	7.22	7.22	qfq	17,688,267	130,521,817	-3.35%
2025-01-09	7.41	7.55	7.40	7.47	7.47	qfq	17,489,597	131,194,083	0.00%
2025-01-08	7.50	7.51	7.24	7.47	7.47	qfq	22,200,922	164,130,647	-0.40%
2025-01-07	7.35	7.52	7.30	7.50	7.50	qfq	20,292,481	150,745,867	2.04%
2025-01-06	7.26	7.39	7.13	7.35	7.35	qfq	27,829,373	203,254,678	0.96%
2025-01-03	7.74	7.75	7.25	7.28	7.28	qfq	32,090,205	238,813,736	-4.96%
2025-01-02	7.83	7.92	7.59	7.66	7.66	qfq	27,514,626	213,563,493	-2.42%
2024-12-31	8.12	8.19	7.85	7.85	7.85	qfq	24,331,611	193,787,729	-3.33%
2024-12-30	8.24	8.26	8.08	8.12	8.12	qfq	21,449,300	174,562,188	-1.58%
2024-12-27	8.13	8.33	8.11	8.25	8.25	qfq	30,555,655	252,753,671	1.48%
2024-12-26	8.19	8.25	8.11	8.13	8.13	qfq	20,247,243	165,340,387	0.00%
2024-12-25	8.39	8.40	8.03	8.13	8.13	qfq	33,778,201	274,781,175	-3.21%
2024-12-24	8.48	8.48	8.30	8.40	8.40	qfq	21,489,404	180,050,152	0.48%
2024-12-23	8.64	8.73	8.36	8.36	8.36	qfq	34,938,654	296,742,497	-4.13%
2024-12-20	8.79	8.84	8.72	8.72	8.72	qfq	28,540,331	250,560,276	-1.13%
2024-12-19	8.86	9.00	8.75	8.82	8.82	qfq	32,991,431	292,047,304	-2.22%
2024-12-18	8.96	9.33	8.93	9.02	9.02	qfq	60,130,468	548,229,581	2.85%
2024-12-17	8.96	9.03	8.73	8.77	8.77	qfq	29,491,459	261,329,107	-2.56%
2024-12-16	9.01	9.08	8.95	9.00	9.00	qfq	25,972,388	233,836,010	-0.44%
2024-12-13	9.35	9.35	9.03	9.04	9.04	qfq	43,800,006	400,789,074	-3.42%
2024-12-12	9.28	9.36	9.19	9.36	9.36	qfq	40,027,398	371,629,542	1.19%
2024-12-11	9.21	9.33	9.17	9.25	9.25	qfq	28,065,566	259,708,122	0.00%
2024-12-10	9.38	9.40	9.23	9.25	9.25	qfq	48,700,077	454,288,368	0.65%
2024-12-09	9.35	9.36	9.09	9.19	9.19	qfq	37,372,606	344,097,887	-1.82%
2024-12-06	9.48	9.55	9.18	9.36	9.36	qfq	54,257,607	506,571,635	0.43%
2024-12-05	9.24	9.38	9.15	9.32	9.32	qfq	39,171,230	363,286,135	1.19%
2024-12-04	9.25	9.39	9.17	9.21	9.21	qfq	36,552,791	338,947,151	-1.29%
2024-12-03	9.33	9.55	9.20	9.33	9.33	qfq	42,542,874	396,931,305	0.11%
2024-12-02	9.10	9.34	9.10	9.32	9.32	qfq	45,779,095	424,312,181	1.75%
2024-11-29	9.11	9.28	8.96	9.16	9.16	qfq	46,932,151	428,305,917	0.22%
2024-11-28	9.15	9.43	9.09	9.14	9.14	qfq	49,918,934	460,273,218	-0.11%
2024-11-27	9.05	9.16	8.81	9.15	9.15	qfq	56,620,110	508,288,677	-1.82%
2024-11-26	8.93	9.79	8.83	9.32	9.32	qfq	87,513,836	811,422,732	4.37%
2024-11-25	9.14	9.21	8.76	8.93	8.93	qfq	46,571,438	415,057,423	-2.30%
2024-11-22	9.72	9.72	9.12	9.14	9.14	qfq	72,759,177	683,116,804	-5.97%
2024-11-21	9.28	9.88	9.21	9.72	9.72	qfq	98,059,650	938,671,672	4.74%
2024-11-20	9.25	9.30	9.15	9.28	9.28	qfq	51,045,495	471,926,578	0.54%
2024-11-19	9.00	9.24	8.97	9.23	9.23	qfq	49,234,680	448,522,646	2.56%
2024-11-18	9.20	9.32	8.93	9.00	9.00	qfq	53,939,423	492,921,561	-2.17%
2024-11-15	9.78	9.85	9.18	9.20	9.20	qfq	91,542,237	867,557,122	-7.26%
2024-11-14	10.48	10.48	9.88	9.92	9.92	qfq	74,781,356	758,647,132	-5.25%
2024-11-13	10.20	10.50	10.15	10.47	10.47	qfq	58,850,646	611,569,652	1.36%
2024-11-12	10.39	10.60	10.23	10.33	10.33	qfq	74,847,598	779,875,355	-0.39%
2024-11-11	10.40	10.44	10.25	10.37	10.37	qfq	65,066,092	673,354,967	-0.67%
2024-11-08	10.54	10.70	10.37	10.44	10.44	qfq	82,047,845	863,093,602	-0.85%
2024-11-07	10.25	10.55	10.12	10.53	10.53	qfq	85,571,644	890,134,051	1.35%
2024-11-06	10.90	11.16	10.18	10.39	10.39	qfq	135,426,472	1,452,220,913	-5.03%
2024-11-05	10.70	11.10	10.67	10.94	10.94	qfq	99,543,021	1,088,235,373	1.86%
2024-11-04	10.67	11.22	10.67	10.74	10.74	qfq	108,782,085	1,181,911,311	-5.29%
2024-11-01	12.32	12.45	11.34	11.34	11.34	qfq	186,426,773	2,180,162,257	-10.00%
2024-10-31	11.90	13.09	11.72	12.60	12.60	qfq	278,179,032	3,453,781,012	5.88%
2024-10-30	11.21	11.93	10.91	11.90	11.90	qfq	193,414,741	2,205,580,364	2.67%
2024-10-29	11.88	12.10	11.57	11.59	11.59	qfq	200,195,722	2,355,102,105	-3.90%
2024-10-28	11.36	12.25	11.04	12.06	12.06	qfq	246,487,411	2,873,730,506	6.16%
2024-10-25	11.60	12.07	11.26	11.36	11.36	qfq	259,396,772	2,988,539,189	-5.80%
2024-10-24	12.42	12.99	11.58	12.06	12.06	qfq	298,890,324	3,695,631,647	-1.87%
2024-10-23	10.98	12.29	10.90	12.29	12.29	qfq	244,638,942	2,925,786,033	10.03%
2024-10-22	11.00	11.69	10.30	11.17	11.17	qfq	242,241,467	2,653,792,472	-0.27%
2024-10-21	10.69	11.64	10.50	11.20	11.20	qfq	264,347,349	2,896,279,005	4.77%
2024-10-18	10.00	11.00	9.61	10.69	10.69	qfq	269,563,017	2,818,878,550	5.84%
2024-10-17	11.13	11.25	9.83	10.10	10.10	qfq	275,942,876	2,861,813,610	-7.00%
2024-10-16	10.19	11.25	10.12	10.86	10.86	qfq	287,837,057	3,110,825,966	5.23%
2024-10-15	9.83	10.90	9.60	10.32	10.32	qfq	304,328,034	3,149,161,289	4.03%
2024-10-14	8.96	9.92	8.91	9.92	9.92	qfq	214,351,599	2,080,502,044	9.98%
2024-10-11	8.70	9.39	8.48	9.02	9.02	qfq	145,128,373	1,318,978,706	2.15%
2024-10-10	9.44	9.79	8.78	8.83	8.83	qfq	165,735,953	1,512,196,460	-8.88%
2024-10-09	10.69	10.69	9.69	9.69	9.69	qfq	198,141,664	2,019,846,307	-10.03%
2024-10-08	10.63	10.77	9.83	10.77	10.77	qfq	343,983,163	3,577,989,266	10.01%
2024-09-30	9.05	9.89	9.05	9.79	9.79	qfq	356,161,083	3,383,268,168	7.46%
2024-09-27	9.36	9.40	9.01	9.11	9.11	qfq	248,128,466	2,287,280,638	-3.80%
2024-09-26	9.60	10.19	9.16	9.47	9.47	qfq	365,361,769	3,481,824,250	-4.44%
2024-09-25	10.50	10.87	9.91	9.91	9.91	qfq	370,633,786	3,798,612,625	-9.99%
2024-09-24	12.70	13.45	11.01	11.01	11.01	qfq	389,760,001	4,519,488,489	-9.98%
2024-09-23	11.68	12.23	11.49	12.23	12.23	qfq	157,878,311	1,901,016,773	9.98%
2024-09-20	11.12	11.12	11.12	11.12	11.12	qfq	40,061,320	445,481,878	9.99%
2024-09-19	8.37	10.11	8.37	10.11	10.11	qfq	187,107,271	1,773,828,781	10.01%
2024-09-18	8.75	9.36	7.66	9.19	9.19	qfq	342,120,926	3,026,188,883	7.99%
2024-09-13	7.68	8.51	7.43	8.51	8.51	qfq	203,549,228	1,660,402,459	9.95%
2024-09-12	6.99	7.74	6.96	7.74	7.74	qfq	269,468,641	2,044,895,813	9.94%
2024-09-11	6.02	7.04	5.76	7.04	7.04	qfq	253,788,198	1,634,875,874	10.00%
2024-09-10	7.28	7.28	5.98	6.40	6.40	qfq	264,952,305	1,789,134,123	-3.32%
2024-09-09	6.61	6.62	6.60	6.62	6.62	qfq	44,589,140	295,041,779	9.97%
2024-09-06	6.01	6.35	5.73	6.02	6.02	qfq	213,885,723	1,306,982,237	4.33%
2024-09-05	6.50	6.50	5.45	5.77	5.77	qfq	209,471,438	1,250,275,381	-2.37%
2024-09-04	5.91	5.91	5.60	5.91	5.91	qfq	114,800,887	670,256,607	10.06%
2024-09-03	5.37	5.37	5.34	5.37	5.37	qfq	24,177,853	129,833,646	10.04%
2024-09-02	4.88	4.88	4.88	4.88	4.88	qfq	8,146,869	39,756,721	9.91%
2024-08-30	4.39	4.54	4.36	4.44	4.44	qfq	13,933,820	62,434,948	0.68%
2024-08-29	4.29	4.46	4.24	4.41	4.41	qfq	12,233,884	53,672,965	3.04%
2024-08-28	4.28	4.33	4.26	4.28	4.28	qfq	8,317,886	35,656,550	0.23%
2024-08-27	4.39	4.40	4.22	4.27	4.27	qfq	14,558,670	62,294,570	-3.17%
2024-08-26	4.40	4.44	4.33	4.41	4.41	qfq	9,596,884	42,178,340	0.23%
2024-08-23	4.50	4.55	4.39	4.40	4.40	qfq	16,024,466	71,034,266	-2.87%
2024-08-22	4.50	4.59	4.46	4.53	4.53	qfq	14,333,098	64,927,964	1.34%
2024-08-21	4.50	4.52	4.45	4.47	4.47	qfq	7,788,700	34,880,169	-0.67%
2024-08-20	4.64	4.68	4.43	4.50	4.50	qfq	16,711,672	75,208,610	-2.60%
2024-08-19	4.59	4.68	4.56	4.62	4.62	qfq	9,592,824	44,304,351	0.65%
2024-08-16	4.73	4.75	4.59	4.59	4.59	qfq	16,530,885	76,625,244	-3.37%
2024-08-15	4.75	4.81	4.65	4.75	4.75	qfq	13,896,221	65,834,542	0.64%
2024-08-14	4.88	4.91	4.69	4.72	4.72	qfq	20,699,424	98,660,148	-3.28%
2024-08-13	4.86	4.95	4.83	4.88	4.88	qfq	20,327,195	99,142,040	0.00%
2024-08-12	5.04	5.08	4.84	4.88	4.88	qfq	19,411,179	95,636,340	-2.79%
2024-08-09	4.95	5.15	4.95	5.02	5.02	qfq	21,870,342	111,098,707	1.41%
2024-08-08	4.96	5.01	4.91	4.95	4.95	qfq	15,222,294	75,315,733	-1.59%
2024-08-07	4.94	5.08	4.94	5.03	5.03	qfq	20,631,136	103,831,780	0.80%
2024-08-06	4.95	5.01	4.87	4.99	4.99	qfq	16,391,156	80,937,395	1.42%
2024-08-05	4.89	5.05	4.87	4.92	4.92	qfq	25,092,872	124,470,244	0.00%
2024-08-02	4.93	4.98	4.90	4.92	4.92	qfq	13,462,364	66,424,851	-1.01%
2024-08-01	4.97	5.10	4.94	4.97	4.97	qfq	23,306,090	116,801,416	-0.40%
2024-07-31	4.72	5.02	4.69	4.99	4.99	qfq	29,305,607	143,655,329	5.27%
2024-07-30	4.75	4.79	4.67	4.74	4.74	qfq	14,171,900	67,108,326	-0.21%
2024-07-29	4.74	4.86	4.70	4.75	4.75	qfq	27,762,258	133,260,039	0.64%
2024-07-26	4.42	4.77	4.42	4.72	4.72	qfq	32,454,052	150,646,735	6.79%
2024-07-25	4.37	4.47	4.30	4.42	4.42	qfq	15,596,154	68,526,814	0.91%
2024-07-24	4.50	4.53	4.38	4.38	4.38	qfq	18,627,420	82,836,407	-2.88%
2024-07-23	4.67	4.79	4.51	4.51	4.51	qfq	17,392,130	80,388,930	-3.84%
2024-07-22	4.59	4.77	4.59	4.69	4.69	qfq	16,576,985	77,860,358	1.52%
2024-07-19	4.60	4.72	4.55	4.62	4.62	qfq	19,081,507	88,390,506	0.22%
2024-07-18	4.48	4.71	4.45	4.61	4.61	qfq	22,707,030	104,332,977	2.22%
2024-07-17	4.70	4.70	4.51	4.51	4.51	qfq	27,172,314	124,074,682	-4.25%
2024-07-16	4.67	4.73	4.63	4.71	4.71	qfq	17,158,114	80,339,560	0.86%
2024-07-15	4.76	4.78	4.63	4.67	4.67	qfq	27,958,011	130,813,589	-2.91%
2024-07-12	5.08	5.09	4.81	4.81	4.81	qfq	48,452,699	237,515,556	-6.05%
2024-07-11	5.07	5.18	5.00	5.12	5.12	qfq	35,022,053	179,494,995	0.99%
2024-07-10	5.20	5.21	5.00	5.07	5.07	qfq	47,049,704	240,597,175	-3.24%
2024-07-09	5.03	5.29	4.99	5.24	5.24	qfq	55,309,555	286,283,706	3.76%
2024-07-08	5.13	5.24	5.03	5.05	5.05	qfq	40,559,620	207,997,425	-1.75%
2024-07-05	4.93	5.15	4.89	5.14	5.14	qfq	39,686,354	200,186,252	4.26%
2024-07-04	5.03	5.10	4.93	4.93	4.93	qfq	30,549,165	152,844,851	-1.79%
2024-07-03	5.11	5.19	4.97	5.02	5.02	qfq	39,607,794	199,839,910	-2.90%
2024-07-02	5.14	5.26	5.08	5.17	5.17	qfq	44,494,542	228,920,497	-0.58%
2024-07-01	5.20	5.50	5.16	5.20	5.20	qfq	80,339,744	425,427,705	-0.19%
2024-06-28	4.99	5.53	4.90	5.21	5.21	qfq	96,396,237	502,682,816	3.37%
2024-06-27	4.75	5.31	4.71	5.04	5.04	qfq	68,429,528	343,885,094	4.35%
2024-06-26	4.77	4.85	4.66	4.83	4.83	qfq	28,489,942	135,389,280	-0.62%
2024-06-25	4.70	4.86	4.55	4.86	4.86	qfq	35,096,327	165,528,706	2.75%
2024-06-24	4.76	4.91	4.69	4.73	4.73	qfq	28,698,200	137,409,651	-1.87%
2024-06-21	4.95	4.97	4.81	4.82	4.82	qfq	37,678,223	183,395,642	-3.79%
2024-06-20	4.78	5.04	4.74	5.01	5.01	qfq	73,857,750	364,687,891	3.94%
2024-06-19	4.95	4.99	4.80	4.82	4.82	qfq	40,700,477	197,800,470	-2.63%
2024-06-18	5.08	5.08	4.88	4.95	4.95	qfq	84,662,882	420,685,069	-2.75%
2024-06-17	4.62	5.09	4.60	5.09	5.09	qfq	50,583,768	251,012,719	9.94%
2024-06-14	4.39	4.76	4.35	4.63	4.63	qfq	57,257,563	263,560,833	4.28%
2024-06-13	4.46	4.57	4.40	4.44	4.44	qfq	39,626,536	177,758,518	-1.77%
2024-06-12	4.45	4.58	4.41	4.52	4.52	qfq	33,064,934	148,229,516	0.22%
2024-06-11	4.55	4.57	4.37	4.51	4.51	qfq	33,788,502	150,829,210	-0.44%
2024-06-07	4.65	4.68	4.47	4.53	4.53	qfq	35,039,233	159,837,861	-2.16%
2024-06-06	4.76	4.85	4.55	4.63	4.63	qfq	65,704,627	306,555,878	-2.73%
2024-06-05	5.00	5.05	4.75	4.76	4.76	qfq	95,690,737	463,516,007	1.49%
2024-06-04	4.29	4.69	4.05	4.69	4.69	qfq	50,776,730	221,623,124	10.09%
2024-06-03	4.49	4.49	4.21	4.26	4.26	qfq	35,733,508	153,936,803	-5.75%
2024-05-31	4.49	4.54	4.45	4.52	4.52	qfq	24,536,409	110,329,869	0.00%
2024-05-30	4.62	4.65	4.45	4.52	4.52	qfq	34,838,433	157,826,191	-1.74%
2024-05-29	4.73	4.80	4.55	4.60	4.60	qfq	55,871,085	258,733,926	-2.75%
2024-05-28	4.72	4.84	4.65	4.73	4.73	qfq	94,085,078	446,303,370	2.16%
2024-05-27	4.18	4.63	4.17	4.63	4.63	qfq	38,799,638	175,457,566	9.98%
2024-05-24	4.14	4.33	4.13	4.21	4.21	qfq	15,699,090	66,722,263	1.69%
2024-05-23	4.23	4.23	4.12	4.14	4.14	qfq	10,609,674	44,108,161	-2.13%
2024-05-22	4.27	4.27	4.18	4.23	4.23	qfq	10,894,366	46,007,739	-0.24%
2024-05-21	4.35	4.35	4.22	4.24	4.24	qfq	11,875,177	50,578,496	-2.30%
2024-05-20	4.30	4.41	4.29	4.34	4.34	qfq	13,162,086	57,269,813	0.70%
2024-05-17	4.27	4.34	4.25	4.31	4.31	qfq	9,554,136	40,988,248	0.23%
2024-05-16	4.35	4.41	4.28	4.30	4.30	qfq	12,192,006	52,955,987	-0.92%
2024-05-15	4.41	4.49	4.33	4.34	4.34	qfq	15,263,497	67,248,635	-2.25%
2024-05-14	4.35	4.51	4.32	4.44	4.44	qfq	21,531,771	95,648,919	1.14%
2024-05-13	4.34	4.50	4.28	4.39	4.39	qfq	26,462,688	116,227,337	0.46%
2024-05-10	4.29	4.43	4.24	4.37	4.37	qfq	17,455,836	75,876,630	2.10%
2024-05-09	4.25	4.34	4.24	4.28	4.28	qfq	8,790,442	37,753,683	1.18%
2024-05-08	4.33	4.37	4.23	4.23	4.23	qfq	12,597,307	53,967,765	-2.31%
2024-05-07	4.37	4.39	4.31	4.33	4.33	qfq	11,357,701	49,452,124	-1.59%
2024-05-06	4.37	4.41	4.33	4.40	4.40	qfq	15,178,523	66,468,980	2.80%
2024-04-30	4.30	4.36	4.25	4.28	4.28	qfq	12,726,360	54,705,821	-0.93%
2024-04-29	4.17	4.32	4.16	4.32	4.32	qfq	16,692,300	71,304,605	3.35%
2024-04-26	4.13	4.18	4.06	4.18	4.18	qfq	12,359,035	51,120,064	1.95%
2024-04-25	4.07	4.21	4.01	4.10	4.10	qfq	13,345,923	55,020,893	0.24%
2024-04-24	4.08	4.11	4.02	4.09	4.09	qfq	9,675,467	39,357,212	2.25%
2024-04-23	4.02	4.04	3.93	4.00	4.00	qfq	14,646,725	58,249,472	0.76%
2024-04-22	4.00	4.07	3.92	3.97	3.97	qfq	11,958,800	47,747,678	-1.98%
2024-04-19	4.13	4.24	4.04	4.05	4.05	qfq	17,036,131	70,167,323	-1.94%
2024-04-18	4.09	4.21	4.02	4.13	4.13	qfq	23,706,535	97,904,220	2.23%
2024-04-17	3.74	4.05	3.74	4.04	4.04	qfq	22,439,568	88,214,418	9.49%
2024-04-16	3.98	4.00	3.68	3.69	3.69	qfq	25,326,865	96,454,868	-9.11%
2024-04-15	4.17	4.22	3.97	4.06	4.06	qfq	22,530,452	91,803,463	-3.56%
2024-04-12	4.26	4.29	4.20	4.21	4.21	qfq	15,264,492	64,741,482	-2.09%
2024-04-11	4.14	4.39	4.10	4.30	4.30	qfq	24,865,328	106,529,097	3.86%
2024-04-10	4.26	4.26	4.11	4.14	4.14	qfq	9,101,800	37,887,511	-2.36%
2024-04-09	4.19	4.27	4.17	4.24	4.24	qfq	9,776,590	41,236,029	1.68%
2024-04-08	4.24	4.25	4.16	4.17	4.17	qfq	11,488,446	48,338,621	-1.18%
2024-04-03	4.30	4.30	4.20	4.22	4.22	qfq	8,330,948	35,243,970	-1.17%
2024-04-02	4.22	4.28	4.20	4.27	4.27	qfq	11,563,393	49,090,706	1.18%
2024-04-01	4.12	4.24	4.12	4.22	4.22	qfq	9,655,166	40,548,903	1.93%
2024-03-29	4.09	4.15	4.09	4.14	4.14	qfq	8,089,118	33,318,657	0.98%
2024-03-28	4.03	4.15	4.03	4.10	4.10	qfq	10,114,839	41,419,069	1.49%
2024-03-27	4.21	4.22	4.03	4.04	4.04	qfq	12,136,500	50,018,757	-3.81%
2024-03-26	4.18	4.22	4.11	4.20	4.20	qfq	11,626,418	48,496,070	0.48%
2024-03-25	4.30	4.30	4.17	4.18	4.18	qfq	11,391,664	48,384,515	-2.79%
2024-03-22	4.34	4.36	4.25	4.30	4.30	qfq	13,040,499	56,132,938	-0.92%
2024-03-21	4.33	4.36	4.28	4.34	4.34	qfq	12,201,286	52,816,415	0.00%
2024-03-20	4.30	4.34	4.29	4.34	4.34	qfq	10,792,547	46,592,101	0.70%
2024-03-19	4.37	4.37	4.30	4.31	4.31	qfq	11,501,743	49,807,899	-1.37%
2024-03-18	4.40	4.40	4.32	4.37	4.37	qfq	13,497,044	58,797,087	0.69%
2024-03-15	4.27	4.34	4.25	4.34	4.34	qfq	10,867,790	46,734,440	1.40%
2024-03-14	4.33	4.36	4.23	4.28	4.28	qfq	12,942,692	55,546,473	-1.15%
2024-03-13	4.30	4.38	4.30	4.33	4.33	qfq	14,401,225	62,513,076	0.46%
2024-03-12	4.32	4.36	4.28	4.31	4.31	qfq	17,383,579	74,961,553	0.00%
2024-03-11	4.26	4.32	4.24	4.31	4.31	qfq	16,376,277	70,240,513	2.13%
2024-03-08	4.20	4.26	4.15	4.22	4.22	qfq	11,203,288	47,087,571	1.44%
2024-03-07	4.30	4.35	4.14	4.16	4.16	qfq	21,481,872	90,581,446	-2.80%
2024-03-06	4.15	4.37	4.13	4.28	4.28	qfq	24,451,518	104,281,936	2.39%
2024-03-05	4.33	4.33	4.16	4.18	4.18	qfq	24,949,600	105,016,384	-3.46%
2024-03-04	4.29	4.56	4.25	4.33	4.33	qfq	38,339,277	167,949,860	1.41%
2024-03-01	4.11	4.39	4.11	4.27	4.27	qfq	28,618,201	121,603,145	2.89%
2024-02-29	4.01	4.15	4.00	4.15	4.15	qfq	12,722,780	52,016,066	2.72%
2024-02-28	4.20	4.29	4.02	4.04	4.04	qfq	20,469,830	85,517,856	-3.81%
2024-02-27	4.15	4.20	4.12	4.20	4.20	qfq	9,972,999	41,519,172	1.69%
2024-02-26	4.09	4.25	4.08	4.13	4.13	qfq	16,583,580	68,893,324	1.72%
2024-02-23	4.05	4.09	3.98	4.06	4.06	qfq	12,387,500	49,880,766	0.25%
2024-02-22	4.03	4.09	3.98	4.05	4.05	qfq	8,095,254	32,697,342	0.50%
2024-02-21	3.97	4.12	3.90	4.03	4.03	qfq	14,144,318	57,279,576	1.51%
2024-02-20	4.01	4.03	3.94	3.97	3.97	qfq	11,637,564	46,159,077	-1.98%
2024-02-19	4.00	4.12	3.96	4.05	4.05	qfq	19,548,839	78,948,480	3.58%
2024-02-08	3.88	4.02	3.82	3.91	3.91	qfq	25,591,708	100,416,945	2.09%
2024-02-07	3.67	3.89	3.57	3.83	3.83	qfq	27,816,355	105,205,832	7.58%
2024-02-06	3.24	3.63	3.20	3.56	3.56	qfq	21,327,752	72,841,103	6.27%
2024-02-05	3.63	3.66	3.34	3.35	3.35	qfq	22,320,128	76,335,486	-9.70%
2024-02-02	3.90	3.96	3.53	3.71	3.71	qfq	16,636,393	62,203,230	-4.13%
2024-02-01	3.88	3.97	3.78	3.87	3.87	qfq	14,302,684	55,400,883	-2.76%
2024-01-31	4.14	4.23	3.96	3.98	3.98	qfq	17,500,702	71,256,988	-6.57%
2024-01-30	4.34	4.48	4.22	4.26	4.26	qfq	10,297,450	44,737,100	-2.07%
2024-01-29	4.43	4.48	4.33	4.35	4.35	qfq	10,104,540	44,465,583	-2.03%
2024-01-26	4.40	4.49	4.37	4.44	4.44	qfq	12,428,100	55,238,229	1.14%
2024-01-25	4.19	4.39	4.16	4.39	4.39	qfq	12,406,388	53,433,259	4.28%
2024-01-24	4.17	4.24	4.05	4.21	4.21	qfq	13,077,058	54,296,628	1.45%
2024-01-23	4.16	4.22	4.03	4.15	4.15	qfq	12,845,859	53,014,332	-0.48%
2024-01-22	4.48	4.48	4.09	4.17	4.17	qfq	16,608,974	71,248,030	-6.92%
2024-01-19	4.60	4.61	4.48	4.48	4.48	qfq	10,971,158	49,590,091	-3.24%
2024-01-18	4.61	4.68	4.47	4.63	4.63	qfq	21,506,950	98,526,114	-1.28%
2024-01-17	4.79	4.99	4.69	4.69	4.69	qfq	22,126,000	106,284,565	-2.29%
2024-01-16	4.80	4.85	4.71	4.80	4.80	qfq	9,028,599	43,129,432	0.00%
2024-01-15	4.80	4.85	4.77	4.80	4.80	qfq	9,513,660	45,837,793	0.00%
2024-01-12	4.80	4.89	4.78	4.80	4.80	qfq	8,123,872	39,242,561	0.00%
2024-01-11	4.77	4.83	4.74	4.80	4.80	qfq	9,018,720	43,104,602	0.63%
2024-01-10	4.74	4.84	4.69	4.77	4.77	qfq	7,415,337	35,404,738	0.42%
2024-01-09	4.72	4.82	4.71	4.75	4.75	qfq	7,636,122	36,323,668	0.42%
2024-01-08	4.80	4.83	4.72	4.73	4.73	qfq	8,794,700	42,026,937	-1.87%
2024-01-05	4.91	4.93	4.79	4.82	4.82	qfq	10,084,670	48,970,650	-1.63%
2024-01-04	4.94	4.97	4.87	4.90	4.90	qfq	8,448,818	41,507,532	-0.41%
2024-01-03	4.88	4.98	4.88	4.92	4.92	qfq	11,097,045	54,660,539	0.20%
2024-01-02	4.95	4.99	4.89	4.91	4.91	qfq	14,687,239	72,316,208	0.61%
2023-12-29	4.77	4.89	4.77	4.88	4.88	qfq	12,894,846	62,756,904	1.67%
2023-12-28	4.64	4.82	4.62	4.80	4.80	qfq	13,094,064	62,367,424	3.00%
2023-12-27	4.60	4.66	4.56	4.66	4.66	qfq	5,823,982	26,896,570	1.08%
2023-12-26	4.66	4.68	4.59	4.61	4.61	qfq	6,714,534	31,056,935	-1.07%
2023-12-25	4.69	4.71	4.64	4.66	4.66	qfq	6,827,286	31,918,784	-0.64%
2023-12-22	4.72	4.73	4.65	4.69	4.69	qfq	8,567,601	40,144,793	-0.64%
2023-12-21	4.65	4.74	4.56	4.72	4.72	qfq	9,406,628	43,686,999	1.29%
2023-12-20	4.74	4.76	4.65	4.66	4.66	qfq	8,067,390	37,961,129	-1.69%
2023-12-19	4.72	4.77	4.68	4.74	4.74	qfq	7,369,574	34,840,322	0.64%
2023-12-18	4.77	4.77	4.69	4.71	4.71	qfq	9,142,051	43,251,943	-1.26%
2023-12-15	4.83	4.86	4.75	4.77	4.77	qfq	11,453,791	55,019,383	-1.65%
2023-12-14	4.84	4.90	4.83	4.85	4.85	qfq	14,796,503	71,969,764	0.00%
2023-12-13	4.76	5.05	4.73	4.85	4.85	qfq	26,181,363	127,694,905	1.89%
2023-12-12	4.77	4.78	4.72	4.76	4.76	qfq	7,026,799	33,370,212	-0.21%
2023-12-11	4.70	4.78	4.64	4.77	4.77	qfq	8,821,812	41,684,997	1.06%
2023-12-08	4.77	4.80	4.70	4.72	4.72	qfq	11,328,209	53,618,521	-1.26%
2023-12-07	4.83	4.84	4.75	4.78	4.78	qfq	10,927,549	52,268,777	-0.83%
2023-12-06	4.73	4.84	4.73	4.82	4.82	qfq	14,526,701	69,751,534	1.26%
2023-12-05	4.83	4.88	4.76	4.76	4.76	qfq	15,710,662	75,733,950	-1.65%
2023-12-04	4.84	4.90	4.81	4.84	4.84	qfq	20,976,487	101,582,746	0.62%
2023-12-01	4.85	4.85	4.74	4.81	4.81	qfq	17,046,961	81,822,795	0.00%
2023-11-30	4.86	4.87	4.77	4.81	4.81	qfq	19,272,223	92,787,406	-1.03%
2023-11-29	4.94	4.96	4.84	4.86	4.86	qfq	30,451,701	148,690,350	-1.82%
2023-11-28	5.05	5.11	4.90	4.95	4.95	qfq	75,172,688	375,335,239	-2.56%
2023-11-27	4.60	5.08	4.59	5.08	5.08	qfq	64,403,667	322,920,623	9.96%
2023-11-24	4.64	4.65	4.58	4.62	4.62	qfq	6,101,542	28,160,844	-0.43%
2023-11-23	4.60	4.65	4.57	4.64	4.64	qfq	4,656,178	21,504,874	1.09%
2023-11-22	4.63	4.65	4.59	4.59	4.59	qfq	6,511,301	30,045,093	-0.86%
2023-11-21	4.65	4.67	4.61	4.63	4.63	qfq	6,741,256	31,293,173	-0.22%
2023-11-20	4.60	4.66	4.58	4.64	4.64	qfq	7,187,232	33,225,188	0.65%
2023-11-17	4.56	4.62	4.53	4.61	4.61	qfq	6,804,378	31,155,186	0.88%
2023-11-16	4.62	4.62	4.56	4.57	4.57	qfq	4,936,500	22,642,057	-1.30%
2023-11-15	4.63	4.66	4.60	4.63	4.63	qfq	7,043,883	32,643,770	0.65%
2023-11-14	4.60	4.64	4.58	4.60	4.60	qfq	5,471,400	25,213,361	-0.22%
2023-11-13	4.58	4.61	4.54	4.61	4.61	qfq	5,280,972	24,157,156	0.66%
2023-11-10	4.55	4.59	4.51	4.58	4.58	qfq	4,563,464	20,820,152	0.66%
2023-11-09	4.58	4.60	4.53	4.55	4.55	qfq	4,933,751	22,501,320	-0.44%
2023-11-08	4.63	4.63	4.55	4.57	4.57	qfq	5,717,365	26,170,818	-1.30%
2023-11-07	4.66	4.66	4.58	4.63	4.63	qfq	5,678,565	26,244,121	0.00%
2023-11-06	4.57	4.64	4.57	4.63	4.63	qfq	6,252,800	28,882,404	1.31%
2023-11-03	4.52	4.60	4.52	4.57	4.57	qfq	5,083,207	23,259,365	1.33%
2023-11-02	4.56	4.59	4.50	4.51	4.51	qfq	3,905,616	17,720,496	-1.10%
2023-11-01	4.53	4.58	4.51	4.56	4.56	qfq	4,394,000	19,973,879	1.11%
2023-10-31	4.58	4.60	4.48	4.51	4.51	qfq	5,549,226	25,133,015	-1.31%
2023-10-30	4.52	4.59	4.52	4.57	4.57	qfq	5,835,494	26,679,713	0.44%
2023-10-27	4.44	4.56	4.44	4.55	4.55	qfq	6,657,648	30,022,703	1.56%
2023-10-26	4.42	4.49	4.35	4.48	4.48	qfq	6,065,686	26,810,013	0.90%
2023-10-25	4.43	4.48	4.42	4.44	4.44	qfq	5,136,262	22,887,805	0.68%
2023-10-24	4.38	4.43	4.32	4.41	4.41	qfq	7,599,347	33,340,944	0.92%
2023-10-23	4.50	4.51	4.34	4.37	4.37	qfq	8,117,003	35,869,062	-2.89%
2023-10-20	4.48	4.58	4.46	4.50	4.50	qfq	4,911,008	22,270,296	0.00%
2023-10-19	4.50	4.57	4.48	4.50	4.50	qfq	4,991,248	22,556,294	-0.66%
2023-10-18	4.64	4.65	4.52	4.53	4.53	qfq	5,435,444	24,845,448	-2.37%
2023-10-17	4.70	4.72	4.61	4.64	4.64	qfq	5,674,332	26,336,909	-1.28%
2023-10-16	4.77	4.77	4.68	4.70	4.70	qfq	5,620,735	26,417,223	-0.84%
2023-10-13	4.75	4.78	4.73	4.74	4.74	qfq	4,703,137	22,333,224	-0.42%
2023-10-12	4.71	4.77	4.70	4.76	4.76	qfq	5,130,188	24,332,852	1.06%
2023-10-11	4.73	4.74	4.70	4.71	4.71	qfq	3,273,580	15,438,900	-0.42%
2023-10-10	4.70	4.78	4.69	4.73	4.73	qfq	6,179,729	29,222,984	0.64%
2023-10-09	4.70	4.74	4.68	4.70	4.70	qfq	5,353,300	25,232,204	-0.21%
2023-09-28	4.67	4.72	4.66	4.71	4.71	qfq	4,419,400	20,766,325	0.86%
2023-09-27	4.60	4.69	4.60	4.67	4.67	qfq	3,759,539	17,524,372	0.86%
2023-09-26	4.65	4.67	4.62	4.63	4.63	qfq	2,390,060	11,072,260	-0.86%
2023-09-25	4.71	4.71	4.64	4.67	4.67	qfq	3,600,500	16,810,219	-0.43%
2023-09-22	4.59	4.70	4.57	4.69	4.69	qfq	5,617,960	26,129,479	2.40%
2023-09-21	4.64	4.65	4.57	4.58	4.58	qfq	4,485,956	20,667,527	-1.08%
2023-09-20	4.64	4.67	4.63	4.63	4.63	qfq	3,037,258	14,112,516	-0.86%
2023-09-19	4.70	4.70	4.65	4.67	4.67	qfq	3,508,655	16,374,512	-0.64%
2023-09-18	4.66	4.70	4.63	4.70	4.70	qfq	4,200,434	19,635,418	0.43%
2023-09-15	4.66	4.68	4.62	4.68	4.68	qfq	5,361,601	24,991,218	0.65%
2023-09-14	4.69	4.69	4.62	4.65	4.65	qfq	4,721,460	21,944,586	-0.85%
2023-09-13	4.75	4.77	4.64	4.69	4.69	qfq	5,085,300	23,845,677	-1.26%
2023-09-12	4.72	4.77	4.69	4.75	4.75	qfq	6,279,363	29,725,603	0.85%
2023-09-11	4.65	4.73	4.61	4.71	4.71	qfq	5,720,889	26,795,749	1.73%
2023-09-08	4.62	4.68	4.62	4.63	4.63	qfq	6,132,339	28,454,981	0.00%
2023-09-07	4.74	4.75	4.63	4.63	4.63	qfq	7,804,200	36,500,050	-2.32%
2023-09-06	4.75	4.75	4.70	4.74	4.74	qfq	4,417,501	20,860,575	0.00%
2023-09-05	4.76	4.78	4.74	4.74	4.74	qfq	6,133,855	29,139,071	-0.84%
2023-09-04	4.74	4.78	4.68	4.78	4.78	qfq	8,675,503	41,119,920	1.27%
2023-09-01	4.71	4.75	4.65	4.72	4.72	qfq	6,959,555	32,745,550	0.21%
2023-08-31	4.75	4.75	4.69	4.71	4.71	qfq	5,464,000	25,739,827	-0.84%
2023-08-30	4.77	4.78	4.72	4.75	4.75	qfq	8,778,046	41,738,740	0.00%
2023-08-29	4.74	4.75	4.68	4.75	4.75	qfq	13,686,324	64,596,501	0.00%
2023-08-28	4.88	4.92	4.72	4.75	4.75	qfq	10,596,675	50,856,585	1.93%
2023-08-25	4.72	4.75	4.63	4.66	4.66	qfq	6,907,164	32,368,303	-1.27%
2023-08-24	4.74	4.78	4.69	4.72	4.72	qfq	5,808,408	27,507,733	-0.21%
2023-08-23	4.81	4.81	4.72	4.73	4.73	qfq	6,570,759	31,288,319	-1.87%
2023-08-22	4.85	4.89	4.75	4.82	4.82	qfq	7,413,823	35,687,811	-0.62%
2023-08-21	4.88	4.94	4.84	4.85	4.85	qfq	6,110,400	29,872,396	-0.82%
2023-08-18	4.97	5.01	4.88	4.89	4.89	qfq	6,302,293	31,190,373	-2.20%
2023-08-17	4.96	5.01	4.89	5.00	5.00	qfq	8,833,412	43,746,757	0.00%
2023-08-16	5.03	5.06	4.98	5.00	5.00	qfq	6,416,632	32,206,141	-0.79%
2023-08-15	5.06	5.11	5.01	5.04	5.04	qfq	6,737,500	34,058,139	-0.40%
2023-08-14	5.05	5.06	4.98	5.06	5.06	qfq	6,162,534	30,945,132	-0.20%
2023-08-11	5.21	5.24	5.07	5.07	5.07	qfq	10,640,575	54,724,032	-2.50%
2023-08-10	5.19	5.24	5.17	5.20	5.20	qfq	4,208,500	21,868,944	-0.19%
2023-08-09	5.24	5.25	5.18	5.21	5.21	qfq	5,743,534	29,899,581	-0.57%
2023-08-08	5.25	5.29	5.22	5.24	5.24	qfq	5,529,250	29,001,867	-0.38%
2023-08-07	5.27	5.32	5.24	5.26	5.26	qfq	5,903,986	31,169,829	-0.19%
2023-08-04	5.35	5.37	5.25	5.27	5.27	qfq	7,200,156	38,100,644	-0.94%
2023-08-03	5.31	5.34	5.29	5.32	5.32	qfq	7,962,378	42,320,816	-0.37%
2023-08-02	5.32	5.40	5.30	5.34	5.34	qfq	15,905,233	85,055,447	0.56%
2023-08-01	5.25	5.33	5.22	5.31	5.31	qfq	13,930,509	73,529,856	1.14%
2023-07-31	5.27	5.30	5.22	5.25	5.25	qfq	9,186,098	48,251,362	0.00%
2023-07-28	5.21	5.25	5.15	5.25	5.25	qfq	7,386,595	38,513,020	1.35%
2023-07-27	5.23	5.27	5.18	5.18	5.18	qfq	5,793,313	30,268,366	-0.96%
2023-07-26	5.19	5.25	5.19	5.23	5.23	qfq	6,706,802	35,067,679	0.38%
2023-07-25	5.15	5.23	5.13	5.21	5.21	qfq	8,845,993	45,977,232	1.56%
2023-07-24	5.15	5.18	5.07	5.13	5.13	qfq	6,766,284	34,781,110	0.59%
2023-07-21	5.16	5.16	5.09	5.10	5.10	qfq	6,525,396	33,352,240	-0.78%
2023-07-20	5.22	5.25	5.13	5.14	5.14	qfq	8,532,228	44,145,862	-1.53%
2023-07-19	5.27	5.32	5.20	5.22	5.22	qfq	9,073,024	47,578,446	-0.95%
2023-07-18	5.21	5.32	5.16	5.27	5.27	qfq	17,465,526	91,980,249	1.35%
2023-07-17	5.10	5.22	5.04	5.20	5.20	qfq	14,817,314	76,442,555	0.58%