SECURITY DETAIL · RAW DATA

海立股份600619.SH

ASSECNYSTOCK

最近收盘价12.422026-07-17

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）19,239,113

成交额（元）245,209,222

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-23	cash_dividend	0.028	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-18	cash_dividend	0.013	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-10	cash_dividend	0.01	—	—	—	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	13.07	13.18	12.40	12.42	12.42	qfq	19,239,113	245,209,222	-5.41%
2026-07-16	12.91	13.28	12.89	13.13	13.13	qfq	15,125,877	198,195,066	0.23%
2026-07-15	13.34	13.50	13.01	13.10	13.10	qfq	19,995,581	265,280,828	0.92%
2026-07-14	13.70	13.94	12.70	12.98	12.98	qfq	21,705,886	284,319,261	-1.52%
2026-07-13	13.78	13.88	13.10	13.18	13.18	qfq	21,226,400	283,781,974	-4.97%
2026-07-10	13.39	14.38	13.18	13.87	13.87	qfq	28,176,329	393,149,397	3.58%
2026-07-09	12.69	13.49	12.69	13.39	13.39	qfq	20,166,506	266,381,987	-0.81%
2026-07-08	13.71	13.81	13.44	13.50	13.50	qfq	15,859,669	215,404,951	-2.32%
2026-07-07	14.21	14.27	13.75	13.82	13.82	qfq	19,486,105	271,995,686	-3.49%
2026-07-06	14.65	14.77	14.30	14.32	14.32	qfq	19,648,851	285,558,002	-1.78%
2026-07-03	14.84	14.99	14.55	14.58	14.58	qfq	23,151,581	340,115,087	-1.95%
2026-07-02	15.35	15.44	14.86	14.87	14.87	qfq	32,675,401	494,452,279	-5.41%
2026-07-01	15.90	16.12	15.60	15.72	15.72	qfq	34,420,038	544,509,054	-0.82%
2026-06-30	15.36	16.08	15.33	15.85	15.85	qfq	45,624,583	720,286,891	-0.06%
2026-06-29	15.15	15.98	14.76	15.86	15.86	qfq	63,671,439	979,989,543	5.03%
2026-06-26	14.01	15.52	13.91	15.10	15.10	qfq	59,126,039	895,328,670	7.02%
2026-06-25	14.56	14.70	14.04	14.11	14.11	qfq	18,664,214	266,395,165	-3.09%
2026-06-24	14.66	14.82	14.22	14.56	14.56	qfq	16,649,900	242,674,645	0.07%
2026-06-23	14.40	14.92	14.40	14.55	14.55	qfq	17,080,901	250,963,538	-0.21%
2026-06-22	14.88	14.88	14.14	14.58	14.55	qfq	18,862,693	271,423,065	-0.68%
2026-06-18	14.80	14.86	14.56	14.68	14.65	qfq	17,588,935	258,065,122	-1.41%
2026-06-17	15.01	15.13	14.77	14.89	14.86	qfq	18,797,778	280,313,918	-1.65%
2026-06-16	15.21	15.37	15.05	15.14	15.11	qfq	20,131,472	305,939,866	-0.07%
2026-06-15	14.94	15.22	14.75	15.15	15.12	qfq	23,969,785	359,855,120	1.68%
2026-06-12	14.55	15.13	14.45	14.90	14.87	qfq	26,308,781	391,070,641	3.33%
2026-06-11	14.39	14.67	14.30	14.42	14.39	qfq	15,345,793	222,382,413	-0.55%
2026-06-10	14.36	14.70	14.12	14.50	14.47	qfq	17,637,600	254,217,343	-0.14%
2026-06-09	14.35	14.58	14.12	14.52	14.49	qfq	16,925,839	244,027,414	2.47%
2026-06-08	14.36	14.77	14.05	14.17	14.14	qfq	18,457,197	265,411,278	-5.28%
2026-06-05	14.93	15.19	14.51	14.96	14.93	qfq	18,547,851	275,472,060	-0.53%
2026-06-04	14.79	15.24	14.70	15.04	15.01	qfq	14,191,392	213,551,147	1.14%
2026-06-03	14.95	15.16	14.80	14.87	14.84	qfq	15,325,261	229,697,078	-0.54%
2026-06-02	15.18	15.32	14.79	14.95	14.92	qfq	15,112,436	226,889,569	-1.97%
2026-06-01	15.20	15.46	15.17	15.25	15.22	qfq	16,599,460	254,541,727	-0.13%
2026-05-29	16.29	16.33	15.18	15.27	15.24	qfq	33,054,550	516,458,485	-6.49%
2026-05-28	16.12	16.54	15.95	16.33	16.30	qfq	24,068,200	391,456,252	0.62%
2026-05-27	16.97	16.99	16.10	16.23	16.20	qfq	33,685,997	553,185,002	-4.36%
2026-05-26	17.42	17.43	16.85	16.97	16.94	qfq	37,813,495	644,313,893	-4.39%
2026-05-25	18.40	18.46	17.63	17.75	17.72	qfq	45,554,330	814,815,615	-4.11%
2026-05-22	18.50	18.98	18.10	18.51	18.47	qfq	43,524,419	807,930,947	0.16%
2026-05-21	19.31	19.79	18.45	18.48	18.44	qfq	65,383,214	1,249,469,699	-5.04%
2026-05-20	18.43	19.78	18.07	19.46	19.42	qfq	88,562,206	1,699,087,620	4.68%
2026-05-19	18.11	18.60	18.06	18.59	18.55	qfq	33,248,324	612,048,539	2.48%
2026-05-18	18.00	18.45	17.90	18.14	18.11	qfq	26,047,590	473,525,083	-0.87%
2026-05-15	17.93	18.96	17.69	18.30	18.26	qfq	46,538,720	854,800,868	2.87%
2026-05-14	18.27	18.36	17.72	17.79	17.76	qfq	22,543,473	405,449,390	-2.47%
2026-05-13	18.05	18.27	17.89	18.24	18.20	qfq	22,788,954	412,628,072	0.22%
2026-05-12	18.28	18.46	18.02	18.20	18.17	qfq	23,196,810	423,206,613	-0.87%
2026-05-11	18.30	18.50	18.20	18.36	18.32	qfq	28,052,755	515,192,596	1.49%
2026-05-08	18.15	18.55	18.02	18.09	18.06	qfq	23,483,732	427,830,404	-0.60%
2026-05-07	18.25	18.55	18.12	18.20	18.17	qfq	27,054,909	494,571,454	-0.27%
2026-05-06	17.89	18.48	17.88	18.25	18.21	qfq	39,002,043	711,513,342	1.96%
2026-04-30	17.98	18.66	17.90	17.90	17.87	qfq	54,027,400	981,944,063	5.05%
2026-04-29	17.34	17.50	16.88	17.04	17.01	qfq	27,810,228	478,130,061	-2.85%
2026-04-28	17.20	17.80	17.07	17.54	17.51	qfq	30,792,437	538,966,047	1.98%
2026-04-27	17.11	17.42	17.05	17.20	17.17	qfq	16,908,615	291,250,405	0.12%
2026-04-24	17.48	17.68	17.18	17.18	17.15	qfq	18,413,156	319,852,692	-1.72%
2026-04-23	17.51	17.86	17.33	17.48	17.45	qfq	22,304,322	391,725,364	-0.46%
2026-04-22	17.69	18.00	17.42	17.56	17.53	qfq	24,937,557	438,128,119	-1.68%
2026-04-21	17.68	18.03	17.62	17.86	17.83	qfq	28,373,270	507,257,895	0.56%
2026-04-20	17.61	17.90	17.55	17.76	17.73	qfq	28,311,696	501,406,199	-0.34%
2026-04-17	17.41	18.00	17.29	17.82	17.79	qfq	39,634,048	699,316,861	2.83%
2026-04-16	17.21	17.36	17.08	17.33	17.30	qfq	20,425,900	352,227,115	0.76%
2026-04-15	17.49	17.50	17.06	17.20	17.17	qfq	22,833,223	393,923,111	-1.71%
2026-04-14	17.60	17.70	17.35	17.50	17.47	qfq	30,369,814	530,774,213	-0.11%
2026-04-13	17.78	17.95	17.48	17.52	17.49	qfq	28,226,410	497,887,793	-1.57%
2026-04-10	18.18	18.18	17.79	17.80	17.77	qfq	57,717,982	1,035,552,500	-3.16%
2026-04-09	16.50	18.38	16.42	18.38	18.34	qfq	49,122,671	875,522,597	9.99%
2026-04-08	16.21	16.75	16.21	16.71	16.68	qfq	24,667,919	406,887,352	4.96%
2026-04-07	15.92	16.17	15.78	15.92	15.89	qfq	11,574,246	184,818,682	0.06%
2026-04-03	15.97	16.15	15.86	15.91	15.88	qfq	12,033,166	192,551,471	-0.38%
2026-04-02	16.60	16.60	15.92	15.97	15.94	qfq	16,855,100	271,137,246	-2.80%
2026-04-01	16.30	16.50	16.15	16.43	16.40	qfq	17,810,819	291,137,428	2.94%
2026-03-31	16.28	16.38	15.93	15.96	15.93	qfq	13,263,014	213,949,227	-1.97%
2026-03-30	16.17	16.34	16.01	16.28	16.25	qfq	11,258,413	182,257,926	-0.12%
2026-03-27	15.92	16.46	15.84	16.30	16.27	qfq	14,983,674	242,638,301	1.81%
2026-03-26	16.40	16.56	15.93	16.01	15.98	qfq	13,703,475	221,766,391	-2.67%
2026-03-25	16.20	16.56	16.18	16.45	16.42	qfq	17,165,040	282,343,038	1.36%
2026-03-24	16.30	16.43	15.82	16.23	16.20	qfq	19,870,791	319,029,265	1.12%
2026-03-23	16.55	16.87	15.95	16.05	16.02	qfq	26,741,129	438,673,621	-5.59%
2026-03-20	17.65	17.91	16.99	17.00	16.97	qfq	27,619,346	480,962,735	-3.08%
2026-03-19	17.50	18.38	17.41	17.54	17.51	qfq	31,135,067	554,281,228	-1.90%
2026-03-18	18.41	18.50	17.48	17.88	17.85	qfq	45,123,181	801,905,954	-4.64%
2026-03-17	17.84	18.96	17.65	18.75	18.71	qfq	49,589,508	918,476,409	5.16%
2026-03-16	17.85	17.90	17.52	17.83	17.80	qfq	11,317,376	200,485,766	-0.28%
2026-03-13	17.79	18.16	17.74	17.88	17.85	qfq	11,913,760	214,087,036	-0.11%
2026-03-12	18.07	18.21	17.73	17.90	17.87	qfq	13,308,886	238,553,372	-1.21%
2026-03-11	18.28	18.45	18.11	18.12	18.09	qfq	11,895,960	217,196,749	-0.60%
2026-03-10	18.15	18.30	18.10	18.23	18.19	qfq	12,591,913	229,476,906	1.84%
2026-03-09	18.03	18.03	17.45	17.90	17.87	qfq	21,003,547	372,570,095	-2.29%
2026-03-06	18.06	18.38	17.98	18.32	18.28	qfq	12,960,660	236,428,608	0.94%
2026-03-05	17.97	18.34	17.90	18.15	18.12	qfq	20,567,485	374,161,030	2.72%
2026-03-04	17.42	18.09	17.40	17.67	17.64	qfq	15,268,641	271,263,920	-1.06%
2026-03-03	18.19	18.49	17.85	17.86	17.83	qfq	25,419,736	462,341,610	-1.81%
2026-03-02	18.45	18.60	18.01	18.19	18.16	qfq	27,886,820	508,543,579	-4.21%
2026-02-27	18.67	18.99	18.43	18.99	18.95	qfq	21,741,245	407,528,052	1.28%
2026-02-26	18.80	18.85	18.56	18.75	18.71	qfq	12,185,322	227,750,547	-0.05%
2026-02-25	18.45	18.85	18.33	18.76	18.72	qfq	17,694,571	330,497,013	1.74%
2026-02-24	18.53	18.63	18.20	18.44	18.40	qfq	14,735,317	272,117,907	0.00%
2026-02-13	18.27	18.80	18.15	18.44	18.40	qfq	21,106,337	392,180,911	1.21%
2026-02-12	18.32	18.40	18.21	18.22	18.19	qfq	11,155,295	204,208,120	-0.55%
2026-02-11	18.46	18.54	18.30	18.32	18.28	qfq	9,036,048	166,258,234	-0.97%
2026-02-10	18.59	18.69	18.47	18.50	18.46	qfq	9,791,736	181,663,328	-0.43%
2026-02-09	18.51	18.65	18.41	18.58	18.54	qfq	12,527,980	232,661,095	1.47%
2026-02-06	18.20	18.47	18.02	18.31	18.27	qfq	12,150,821	222,609,837	0.27%
2026-02-05	18.45	18.51	18.23	18.26	18.22	qfq	11,402,324	208,956,386	-1.62%
2026-02-04	18.60	18.68	18.35	18.56	18.52	qfq	13,415,123	247,915,879	-1.01%
2026-02-03	18.20	18.76	18.20	18.75	18.71	qfq	18,439,371	341,777,889	3.48%
2026-02-02	18.70	18.80	18.09	18.12	18.09	qfq	20,667,774	381,492,827	-3.51%
2026-01-30	19.20	19.26	18.58	18.78	18.74	qfq	19,643,251	369,764,510	-1.98%
2026-01-29	19.42	19.68	19.15	19.16	19.12	qfq	22,538,473	435,529,643	-1.99%
2026-01-28	19.96	20.03	19.45	19.55	19.51	qfq	24,055,788	472,480,938	-2.40%
2026-01-27	20.02	20.28	19.45	20.03	19.99	qfq	24,857,148	492,141,456	0.75%
2026-01-26	20.60	20.70	19.67	19.88	19.84	qfq	37,170,555	743,891,808	-3.35%
2026-01-23	20.26	20.60	20.24	20.57	20.53	qfq	22,666,761	463,362,049	1.48%
2026-01-22	20.68	20.76	20.16	20.27	20.23	qfq	22,474,437	456,887,849	-1.65%
2026-01-21	20.10	20.87	19.89	20.61	20.57	qfq	25,939,008	531,126,312	1.58%
2026-01-20	20.92	20.99	20.07	20.29	20.25	qfq	32,339,084	658,264,774	-2.92%
2026-01-19	21.07	21.15	20.66	20.90	20.86	qfq	21,175,249	443,782,754	-0.52%
2026-01-16	21.20	21.30	20.75	21.01	20.97	qfq	23,097,742	485,024,773	0.29%
2026-01-15	21.23	21.23	20.68	20.95	20.91	qfq	28,155,876	587,982,231	-1.69%
2026-01-14	21.06	21.85	20.99	21.31	21.27	qfq	39,481,696	843,700,965	1.04%
2026-01-13	22.16	22.39	21.00	21.09	21.05	qfq	44,624,101	956,255,155	-4.79%
2026-01-12	21.88	22.15	21.80	22.15	22.11	qfq	42,996,196	947,858,157	1.14%
2026-01-09	21.67	21.99	21.62	21.90	21.86	qfq	36,643,417	800,725,680	1.11%
2026-01-08	21.51	21.96	21.44	21.66	21.62	qfq	38,029,929	825,015,702	-0.37%
2026-01-07	21.49	22.01	21.44	21.74	21.70	qfq	54,944,766	1,194,117,437	1.40%
2026-01-06	21.24	21.56	21.12	21.44	21.40	qfq	33,698,829	720,919,929	0.75%
2026-01-05	21.29	21.68	21.11	21.28	21.24	qfq	37,132,614	790,696,011	0.85%
2025-12-31	20.66	21.45	20.54	21.10	21.06	qfq	42,097,461	884,857,559	2.68%
2025-12-30	20.49	20.80	20.48	20.55	20.51	qfq	19,775,456	407,744,414	-1.39%
2025-12-29	20.88	21.29	20.75	20.84	20.80	qfq	22,721,639	477,281,549	-0.76%
2025-12-26	21.18	21.30	20.87	21.00	20.96	qfq	28,860,799	608,714,213	-1.78%
2025-12-25	20.85	21.65	20.72	21.38	21.34	qfq	41,645,826	880,737,804	1.71%
2025-12-24	20.10	21.48	20.08	21.02	20.98	qfq	43,533,153	907,841,036	3.96%
2025-12-23	20.15	20.55	20.07	20.22	20.18	qfq	20,312,022	412,897,834	0.30%
2025-12-22	19.92	20.35	19.91	20.16	20.12	qfq	17,143,222	346,432,203	0.50%
2025-12-19	19.72	20.23	19.70	20.06	20.02	qfq	18,136,410	362,556,879	0.80%
2025-12-18	20.06	20.95	19.88	19.90	19.86	qfq	27,665,177	564,523,838	-1.29%
2025-12-17	20.25	20.36	19.61	20.16	20.12	qfq	24,792,366	494,339,609	-0.44%
2025-12-16	20.77	20.95	20.01	20.25	20.21	qfq	27,715,515	562,394,583	-3.34%
2025-12-15	21.09	21.35	20.75	20.95	20.91	qfq	28,782,404	606,952,664	-0.76%
2025-12-12	20.39	21.19	20.24	21.11	21.07	qfq	39,919,713	836,014,066	3.23%
2025-12-11	20.60	20.92	20.38	20.45	20.41	qfq	18,227,787	374,798,593	-1.45%
2025-12-10	20.63	20.83	20.32	20.75	20.71	qfq	19,983,400	410,465,600	0.00%
2025-12-09	20.68	21.00	20.64	20.75	20.71	qfq	19,030,633	395,705,608	-0.43%
2025-12-08	20.47	20.97	20.46	20.84	20.80	qfq	25,737,045	533,693,724	1.07%
2025-12-05	20.35	20.66	20.18	20.62	20.58	qfq	19,925,979	409,130,720	1.18%
2025-12-04	20.27	20.56	20.13	20.38	20.34	qfq	19,366,635	393,951,884	0.00%
2025-12-03	20.73	20.80	20.25	20.38	20.34	qfq	26,319,085	537,496,021	-1.69%
2025-12-02	21.40	21.40	20.72	20.73	20.69	qfq	31,902,847	667,833,044	-2.95%
2025-12-01	21.30	21.67	21.17	21.36	21.32	qfq	35,384,793	756,900,662	-1.66%
2025-11-28	21.66	21.99	21.26	21.72	21.68	qfq	42,126,436	906,503,762	-1.27%
2025-11-27	22.30	23.30	21.90	22.00	21.96	qfq	65,177,697	1,468,237,101	-3.42%
2025-11-26	21.45	23.65	20.95	22.78	22.74	qfq	97,851,650	2,169,042,538	5.56%
2025-11-25	21.32	21.93	20.40	21.58	21.54	qfq	68,502,835	1,460,351,840	2.03%
2025-11-24	20.81	21.35	20.30	21.15	21.11	qfq	60,635,622	1,275,743,324	5.38%
2025-11-21	19.60	20.54	19.41	20.07	20.03	qfq	43,771,521	875,765,854	1.31%
2025-11-20	19.70	20.18	19.66	19.81	19.77	qfq	21,491,228	426,932,984	0.35%
2025-11-19	19.59	20.33	19.40	19.74	19.70	qfq	27,479,321	545,116,105	-0.25%
2025-11-18	19.31	20.38	19.19	19.79	19.75	qfq	36,987,122	736,356,283	2.06%
2025-11-17	19.98	19.98	19.31	19.39	19.35	qfq	31,761,642	620,269,948	-3.44%
2025-11-14	20.20	20.49	20.03	20.08	20.04	qfq	18,207,576	368,445,162	-1.18%
2025-11-13	20.32	20.57	20.25	20.32	20.28	qfq	19,325,764	393,734,878	0.30%
2025-11-12	20.46	20.65	20.22	20.26	20.22	qfq	30,314,621	618,237,175	-4.21%
2025-11-11	20.38	22.36	19.97	21.15	21.11	qfq	64,741,989	1,357,299,829	3.83%
2025-11-10	21.00	21.10	20.26	20.37	20.33	qfq	39,173,550	802,474,051	-4.01%
2025-11-07	21.80	21.80	21.18	21.22	21.18	qfq	28,531,291	608,906,514	-2.75%
2025-11-06	21.12	22.15	21.12	21.82	21.78	qfq	42,484,005	920,473,228	3.27%
2025-11-05	20.80	21.35	20.70	21.13	21.09	qfq	21,234,430	447,343,319	-0.66%
2025-11-04	21.41	21.55	21.22	21.27	21.23	qfq	22,077,687	470,635,113	-0.61%
2025-11-03	22.13	22.13	21.01	21.40	21.36	qfq	47,878,555	1,023,745,380	-5.14%
2025-10-31	22.94	22.98	21.86	22.56	22.52	qfq	36,409,404	823,828,034	-1.61%
2025-10-30	22.70	23.19	22.34	22.93	22.89	qfq	49,552,188	1,128,586,676	1.19%
2025-10-29	22.80	22.80	22.33	22.66	22.62	qfq	40,257,612	906,629,912	0.04%
2025-10-28	23.55	23.55	22.61	22.65	22.61	qfq	60,854,639	1,391,345,329	-4.43%
2025-10-27	23.90	24.27	23.50	23.70	23.65	qfq	54,617,104	1,300,364,896	-0.50%
2025-10-24	24.00	24.49	23.32	23.82	23.77	qfq	69,266,111	1,646,599,114	-2.93%
2025-10-23	23.92	24.99	23.66	24.54	24.49	qfq	111,557,499	2,724,821,027	3.76%
2025-10-22	22.36	23.65	22.15	23.65	23.60	qfq	47,250,066	1,102,017,111	10.00%
2025-10-21	21.29	21.55	20.97	21.50	21.46	qfq	28,577,506	610,598,671	0.84%
2025-10-20	21.48	22.10	21.26	21.32	21.28	qfq	31,169,598	674,035,658	0.14%
2025-10-17	22.39	22.60	21.25	21.29	21.25	qfq	37,836,768	818,323,936	-4.74%
2025-10-16	22.50	22.87	22.19	22.35	22.31	qfq	31,687,493	712,606,247	-1.46%
2025-10-15	21.96	22.86	21.62	22.68	22.64	qfq	41,701,043	931,202,861	3.09%
2025-10-14	23.19	23.46	22.00	22.00	21.96	qfq	49,302,622	1,115,439,357	-4.60%
2025-10-13	21.88	23.20	21.88	23.06	23.02	qfq	47,373,949	1,080,223,309	-2.16%
2025-10-10	22.69	24.33	22.52	23.57	23.52	qfq	73,433,970	1,714,656,663	2.03%
2025-10-09	24.40	24.58	22.42	23.10	23.06	qfq	97,343,955	2,260,930,163	-6.89%
2025-09-30	25.13	26.20	24.57	24.81	24.76	qfq	71,585,583	1,807,895,546	-0.20%
2025-09-29	24.38	25.26	24.00	24.86	24.81	qfq	60,459,221	1,499,423,426	1.39%
2025-09-26	25.72	26.65	24.52	24.52	24.47	qfq	81,206,064	2,068,925,742	-6.66%
2025-09-25	25.00	27.27	24.51	26.27	26.22	qfq	111,284,385	2,894,597,020	2.42%
2025-09-24	25.83	27.58	24.93	25.65	25.60	qfq	139,713,629	3,645,034,245	-7.00%
2025-09-23	25.15	28.50	24.34	27.58	27.53	qfq	130,880,754	3,355,495,706	6.32%
2025-09-22	25.81	26.50	24.97	25.94	25.89	qfq	165,250,978	4,243,112,629	2.81%
2025-09-19	22.75	25.23	22.10	25.23	25.18	qfq	137,172,959	3,374,295,893	9.98%
2025-09-18	22.38	24.11	22.30	22.94	22.90	qfq	92,742,346	2,151,360,583	0.22%
2025-09-17	22.19	23.60	22.19	22.89	22.85	qfq	90,028,661	2,067,208,119	3.15%
2025-09-16	21.87	22.30	21.71	22.19	22.15	qfq	47,098,633	1,039,620,313	1.32%
2025-09-15	22.13	22.23	21.60	21.90	21.86	qfq	52,760,013	1,155,045,535	-1.62%
2025-09-12	20.95	22.87	20.77	22.26	22.22	qfq	85,222,511	1,875,994,133	6.46%
2025-09-11	20.10	21.00	19.69	20.91	20.87	qfq	61,641,404	1,268,057,960	4.13%
2025-09-10	19.88	20.68	19.88	20.08	20.04	qfq	58,552,709	1,187,770,361	-0.64%
2025-09-09	20.61	21.04	20.21	20.21	20.17	qfq	85,347,940	1,750,661,117	-9.98%
2025-09-08	23.10	23.29	22.07	22.45	22.41	qfq	63,995,538	1,446,280,529	-2.77%
2025-09-05	22.68	23.21	22.33	23.09	23.05	qfq	58,073,553	1,326,926,500	1.81%
2025-09-04	24.00	24.66	22.00	22.68	22.64	qfq	105,949,857	2,461,678,086	-6.20%
2025-09-03	26.02	26.02	23.90	24.18	24.13	qfq	113,865,054	2,830,022,200	-7.82%
2025-09-02	25.01	27.50	25.01	26.23	26.18	qfq	136,427,617	3,614,748,857	2.18%
2025-09-01	24.11	26.51	23.80	25.67	25.62	qfq	152,189,518	3,889,754,121	6.51%
2025-08-29	24.09	24.60	23.39	24.10	24.05	qfq	100,221,333	2,405,366,823	0.17%
2025-08-28	22.40	24.10	22.40	24.06	24.01	qfq	119,252,130	2,807,257,673	7.12%
2025-08-27	23.91	24.28	22.46	22.46	22.42	qfq	102,739,698	2,392,197,054	-5.43%
2025-08-26	23.00	24.58	23.00	23.75	23.70	qfq	127,831,847	3,041,045,147	1.45%
2025-08-25	22.06	23.93	22.06	23.41	23.37	qfq	118,464,375	2,724,904,912	6.85%
2025-08-22	21.07	22.10	21.06	21.91	21.87	qfq	86,560,428	1,874,400,132	3.45%
2025-08-21	21.70	22.43	21.02	21.18	21.14	qfq	111,066,514	2,384,596,130	-5.82%
2025-08-20	23.61	23.92	22.49	22.49	22.45	qfq	146,475,776	3,334,587,730	-10.00%
2025-08-19	22.14	24.99	21.88	24.99	24.94	qfq	185,940,753	4,504,487,410	9.99%
2025-08-18	22.68	24.00	22.38	22.72	22.68	qfq	150,368,420	3,457,438,092	1.97%
2025-08-15	21.70	23.18	21.33	22.28	22.24	qfq	153,144,966	3,416,821,846	-2.07%
2025-08-14	24.10	24.10	22.75	22.75	22.71	qfq	199,504,689	4,610,491,924	-10.01%
2025-08-13	23.51	25.28	22.50	25.28	25.23	qfq	179,209,662	4,344,062,246	10.01%
2025-08-12	20.69	22.98	20.38	22.98	22.94	qfq	169,738,645	3,813,083,374	10.00%
2025-08-11	18.50	20.89	18.50	20.89	20.85	qfq	166,300,949	3,242,872,599	10.01%
2025-08-08	19.91	21.30	18.78	18.99	18.95	qfq	222,857,815	4,424,029,491	-3.65%
2025-08-07	17.88	19.71	17.66	19.71	19.67	qfq	152,341,861	2,898,831,388	9.99%
2025-08-06	16.20	17.92	16.03	17.92	17.89	qfq	133,754,141	2,296,785,660	10.01%
2025-08-05	15.52	16.66	15.52	16.29	16.26	qfq	115,806,072	1,868,438,623	5.30%
2025-08-04	15.33	15.80	15.25	15.47	15.44	qfq	61,392,586	948,907,232	-1.09%
2025-08-01	15.42	15.92	14.97	15.64	15.61	qfq	95,279,541	1,472,799,144	0.84%
2025-07-31	15.45	16.20	15.13	15.51	15.48	qfq	99,154,529	1,550,313,798	-3.18%
2025-07-30	16.83	16.83	15.61	16.02	15.99	qfq	130,217,184	2,101,210,611	-5.76%
2025-07-29	16.68	18.10	16.55	17.00	16.97	qfq	159,188,811	2,757,901,168	0.59%
2025-07-28	16.80	17.36	16.19	16.90	16.87	qfq	144,056,187	2,409,978,218	-1.63%
2025-07-25	15.50	17.18	15.20	17.18	17.15	qfq	173,830,461	2,819,514,520	9.99%
2025-07-24	15.32	16.80	15.00	15.62	15.59	qfq	169,457,570	2,665,851,208	1.96%
2025-07-23	13.88	15.32	13.76	15.32	15.29	qfq	148,300,660	2,211,849,162	9.98%
2025-07-22	13.71	14.40	13.55	13.93	13.90	qfq	107,499,191	1,509,811,392	-0.92%
2025-07-21	13.60	14.55	13.30	14.06	14.03	qfq	134,030,192	1,841,469,801	2.40%
2025-07-18	12.45	13.73	12.21	13.73	13.70	qfq	105,828,408	1,386,095,589	10.02%
2025-07-17	12.27	12.57	12.10	12.48	12.46	qfq	38,917,320	478,995,013	1.71%
2025-07-16	12.22	12.44	12.16	12.27	12.25	qfq	27,154,932	333,311,350	-0.24%
2025-07-15	12.58	12.69	12.24	12.30	12.28	qfq	48,498,627	601,765,787	0.16%
2025-07-14	12.21	12.46	12.09	12.28	12.26	qfq	33,884,766	415,568,026	-0.24%
2025-07-11	11.95	12.43	11.75	12.31	12.29	qfq	53,320,617	648,646,802	3.01%
2025-07-10	11.88	11.98	11.74	11.95	11.93	qfq	27,132,401	321,614,901	0.25%
2025-07-09	12.14	12.15	11.88	11.92	11.90	qfq	30,843,574	369,858,753	-1.89%
2025-07-08	12.01	12.22	11.91	12.15	12.13	qfq	36,380,233	439,808,406	1.42%
2025-07-07	12.29	12.34	11.85	11.98	11.96	qfq	38,495,356	460,972,151	-1.16%
2025-07-04	12.18	12.45	11.95	12.12	12.10	qfq	54,906,505	670,634,493	-1.14%
2025-07-03	12.55	12.62	12.04	12.26	12.24	qfq	70,528,299	860,403,104	-2.47%
2025-07-02	12.59	13.12	12.50	12.57	12.55	qfq	148,778,015	1,898,859,962	0.16%
2025-07-01	11.30	12.55	11.30	12.55	12.53	qfq	125,885,634	1,546,850,890	9.99%
2025-06-30	11.30	11.78	11.24	11.41	11.39	qfq	61,895,199	710,954,171	4.30%
2025-06-27	10.88	10.96	10.78	10.94	10.92	qfq	16,939,360	184,177,391	1.30%
2025-06-26	10.90	10.98	10.78	10.80	10.78	qfq	17,112,643	186,282,358	-1.28%
2025-06-25	10.84	10.96	10.75	10.94	10.92	qfq	19,877,900	216,226,345	1.02%
2025-06-24	10.70	10.90	10.68	10.83	10.81	qfq	18,377,871	198,995,285	1.40%
2025-06-23	10.29	10.74	10.23	10.68	10.66	qfq	23,140,500	245,887,151	2.30%
2025-06-20	10.50	10.85	10.44	10.44	10.42	qfq	21,021,700	222,798,119	-0.76%
2025-06-19	10.71	10.83	10.51	10.52	10.50	qfq	15,895,300	169,199,681	-1.87%
2025-06-18	10.67	10.85	10.57	10.72	10.70	qfq	14,062,400	150,368,187	0.09%
2025-06-17	10.70	10.76	10.61	10.71	10.68	qfq	10,893,128	116,200,999	0.28%
2025-06-16	10.65	10.73	10.60	10.68	10.65	qfq	10,322,700	110,193,289	0.09%
2025-06-13	10.72	10.84	10.60	10.67	10.64	qfq	17,440,900	186,535,191	-2.02%
2025-06-12	10.90	11.01	10.85	10.89	10.86	qfq	12,376,300	135,083,883	-1.00%
2025-06-11	10.90	11.06	10.90	11.00	10.97	qfq	13,844,288	152,462,414	0.46%
2025-06-10	11.22	11.27	10.81	10.95	10.92	qfq	23,325,701	257,091,752	-2.41%
2025-06-09	11.16	11.29	11.16	11.22	11.18	qfq	13,643,424	153,334,186	0.45%
2025-06-06	11.29	11.30	11.11	11.17	11.14	qfq	14,629,037	163,480,995	-1.24%
2025-06-05	11.15	11.32	11.11	11.31	11.27	qfq	14,104,000	158,593,594	0.98%
2025-06-04	11.18	11.26	11.17	11.20	11.16	qfq	11,838,201	132,704,327	0.18%
2025-06-03	11.12	11.29	11.06	11.18	11.14	qfq	16,651,400	186,030,114	-0.97%
2025-05-30	11.64	11.65	11.25	11.29	11.25	qfq	23,565,300	266,705,172	-2.92%
2025-05-29	11.46	11.68	11.36	11.63	11.59	qfq	20,642,504	239,446,626	1.39%
2025-05-28	11.78	11.80	11.45	11.47	11.43	qfq	29,384,937	340,304,543	-2.96%
2025-05-27	11.72	12.12	11.62	11.82	11.78	qfq	33,555,700	398,721,571	0.25%
2025-05-26	11.55	11.94	11.48	11.79	11.75	qfq	32,625,401	382,454,668	2.34%
2025-05-23	11.66	11.95	11.50	11.52	11.48	qfq	36,435,216	426,317,600	-1.87%
2025-05-22	11.88	12.24	11.71	11.74	11.70	qfq	42,521,700	508,516,034	-0.68%
2025-05-21	11.91	11.99	11.67	11.82	11.78	qfq	26,151,000	309,019,239	-1.25%
2025-05-20	11.77	11.98	11.65	11.97	11.93	qfq	29,373,400	349,330,078	0.93%
2025-05-19	11.78	12.05	11.57	11.86	11.82	qfq	33,629,423	398,114,263	2.07%
2025-05-16	11.49	11.70	11.42	11.62	11.58	qfq	19,216,400	223,582,176	1.13%
2025-05-15	11.83	11.87	11.47	11.49	11.45	qfq	22,675,000	262,285,128	-2.87%
2025-05-14	11.83	12.09	11.70	11.83	11.79	qfq	26,671,186	316,281,364	0.34%
2025-05-13	12.05	12.14	11.75	11.79	11.75	qfq	24,050,825	285,839,675	-0.51%
2025-05-12	11.93	11.96	11.77	11.85	11.81	qfq	22,474,000	266,454,416	0.85%
2025-05-09	12.18	12.20	11.65	11.75	11.71	qfq	29,871,625	353,739,045	-3.21%
2025-05-08	12.00	12.25	11.98	12.14	12.10	qfq	34,668,553	420,986,401	0.50%
2025-05-07	12.05	12.44	11.88	12.08	12.04	qfq	57,793,770	699,028,750	1.94%
2025-05-06	11.49	11.90	11.44	11.85	11.81	qfq	38,188,100	447,482,115	4.04%
2025-04-30	11.38	11.56	11.25	11.39	11.35	qfq	38,123,491	434,155,516	3.64%
2025-04-29	11.06	11.13	10.86	10.99	10.96	qfq	22,267,201	245,004,432	-0.36%
2025-04-28	11.43	11.45	10.93	11.03	11.00	qfq	38,219,200	424,272,671	-4.25%
2025-04-25	11.50	11.68	11.26	11.52	11.48	qfq	38,629,570	443,671,161	1.32%
2025-04-24	11.31	11.67	11.23	11.37	11.33	qfq	40,157,471	458,888,568	0.35%
2025-04-23	11.26	11.50	11.17	11.33	11.29	qfq	34,562,663	392,131,506	0.62%
2025-04-22	11.15	11.44	11.06	11.26	11.22	qfq	41,691,860	467,867,359	1.08%
2025-04-21	10.90	11.19	10.86	11.14	11.11	qfq	32,851,167	362,202,617	2.20%
2025-04-18	11.13	11.14	10.80	10.90	10.87	qfq	23,163,820	253,162,304	-0.82%
2025-04-17	10.81	11.30	10.78	10.99	10.96	qfq	31,842,067	352,930,933	0.46%
2025-04-16	11.20	11.37	10.81	10.94	10.91	qfq	33,199,200	368,394,253	-1.97%
2025-04-15	11.42	11.76	11.10	11.16	11.13	qfq	38,664,097	436,992,316	-2.79%
2025-04-14	11.40	11.61	11.29	11.48	11.44	qfq	44,674,673	511,187,371	2.50%
2025-04-11	10.75	11.44	10.74	11.20	11.16	qfq	53,840,800	601,508,926	2.94%
2025-04-10	10.85	11.21	10.65	10.88	10.85	qfq	58,473,170	640,981,947	3.42%
2025-04-09	10.11	11.00	9.44	10.52	10.49	qfq	73,597,654	752,337,838	0.29%
2025-04-08	10.78	11.33	10.49	10.49	10.46	qfq	66,022,591	703,395,943	-10.03%
2025-04-07	11.78	12.20	11.66	11.66	11.62	qfq	29,655,684	348,591,511	-10.03%
2025-04-03	13.42	13.73	12.82	12.96	12.92	qfq	66,142,964	873,991,948	-5.75%
2025-04-02	14.01	14.14	13.60	13.75	13.71	qfq	77,719,054	1,074,476,187	-3.91%
2025-04-01	13.48	14.72	13.48	14.31	14.27	qfq	122,310,643	1,724,584,481	4.99%
2025-03-31	13.10	13.98	13.10	13.63	13.59	qfq	100,656,573	1,376,441,085	0.96%
2025-03-28	13.90	14.28	13.44	13.50	13.46	qfq	135,312,884	1,868,761,310	-0.88%
2025-03-27	12.27	13.62	12.26	13.62	13.58	qfq	93,558,528	1,251,651,152	10.02%
2025-03-26	12.13	12.74	12.12	12.38	12.34	qfq	29,397,400	366,135,495	-1.04%
2025-03-25	12.05	13.10	11.86	12.51	12.47	qfq	48,792,600	609,998,197	2.37%
2025-03-24	13.16	13.17	11.96	12.22	12.18	qfq	55,183,600	683,416,130	-8.05%
2025-03-21	12.97	13.46	12.83	13.29	13.25	qfq	46,456,152	614,088,347	1.37%
2025-03-20	13.10	13.42	13.05	13.11	13.07	qfq	33,649,144	445,283,093	-0.61%
2025-03-19	13.25	13.47	13.13	13.19	13.15	qfq	31,139,944	411,994,310	-1.12%
2025-03-18	13.60	13.60	13.22	13.34	13.30	qfq	42,788,171	572,113,353	-1.91%
2025-03-17	13.97	13.99	13.52	13.60	13.56	qfq	41,637,361	568,935,668	-1.45%
2025-03-14	13.62	13.85	13.24	13.80	13.76	qfq	63,744,417	867,307,943	1.40%
2025-03-13	13.93	14.09	13.43	13.61	13.57	qfq	59,820,064	819,287,099	-2.51%
2025-03-12	14.17	14.30	13.90	13.96	13.92	qfq	99,156,297	1,390,791,180	-2.45%
2025-03-11	13.45	15.03	13.40	14.31	14.27	qfq	177,870,144	2,508,365,878	3.25%
2025-03-10	13.18	13.86	12.81	13.86	13.82	qfq	100,100,102	1,345,957,252	10.00%
2025-03-07	12.91	12.96	12.51	12.60	12.56	qfq	77,363,420	981,832,576	-3.74%
2025-03-06	13.05	13.51	12.96	13.09	13.05	qfq	110,837,467	1,456,279,053	-0.30%
2025-03-05	13.50	14.25	13.03	13.13	13.09	qfq	180,615,944	2,445,120,153	-3.03%
2025-03-04	12.57	13.54	12.44	13.54	13.50	qfq	161,706,125	2,109,641,122	9.99%
2025-03-03	11.20	12.31	10.89	12.31	12.27	qfq	66,662,607	794,309,181	10.01%
2025-02-28	11.82	11.85	11.11	11.19	11.15	qfq	30,810,457	353,342,512	-6.28%
2025-02-27	12.18	12.18	11.72	11.94	11.90	qfq	31,512,500	376,225,565	-1.97%
2025-02-26	12.25	12.38	12.11	12.18	12.14	qfq	37,786,367	462,557,865	-0.41%
2025-02-25	11.96	12.59	11.86	12.23	12.19	qfq	46,783,070	573,867,814	0.91%
2025-02-24	12.10	12.49	11.96	12.12	12.08	qfq	41,308,201	499,835,191	-0.66%
2025-02-21	11.77	12.50	11.63	12.20	12.16	qfq	67,288,943	816,877,545	2.26%
2025-02-20	11.65	12.06	11.55	11.93	11.89	qfq	41,791,781	496,237,380	2.67%
2025-02-19	11.33	11.62	11.32	11.62	11.58	qfq	22,611,981	261,070,992	2.20%
2025-02-18	11.99	12.00	11.30	11.37	11.33	qfq	31,899,500	370,167,737	-5.09%
2025-02-17	11.78	12.05	11.75	11.98	11.94	qfq	31,549,780	377,049,862	0.84%
2025-02-14	12.05	12.12	11.73	11.88	11.84	qfq	40,897,100	485,405,497	-2.86%
2025-02-13	12.09	12.57	11.91	12.23	12.19	qfq	61,588,060	755,344,683	0.00%
2025-02-12	11.96	12.27	11.82	12.23	12.19	qfq	54,318,510	658,320,377	3.21%
2025-02-11	12.00	12.00	11.76	11.85	11.81	qfq	28,720,400	340,662,671	-1.90%
2025-02-10	11.64	12.10	11.62	12.08	12.04	qfq	46,198,000	550,861,367	3.16%
2025-02-07	11.53	11.87	11.43	11.71	11.67	qfq	41,013,900	477,985,731	1.83%
2025-02-06	10.99	11.54	10.92	11.50	11.46	qfq	36,732,944	417,356,527	3.79%
2025-02-05	11.07	11.15	10.91	11.08	11.05	qfq	24,886,444	274,651,047	1.56%
2025-01-27	11.50	11.55	10.91	10.91	10.88	qfq	34,433,700	383,994,612	-5.54%
2025-01-24	11.39	11.66	11.21	11.55	11.51	qfq	46,423,000	531,230,257	1.32%
2025-01-23	11.20	11.99	11.10	11.40	11.36	qfq	66,441,344	769,995,682	3.35%
2025-01-22	11.15	11.27	11.00	11.03	11.00	qfq	14,994,400	166,834,837	-1.87%
2025-01-21	11.40	11.51	11.17	11.24	11.20	qfq	18,347,120	206,839,419	-1.23%
2025-01-20	11.48	11.53	11.27	11.38	11.34	qfq	22,883,502	261,065,965	0.53%
2025-01-17	11.28	11.58	11.09	11.32	11.28	qfq	30,924,200	349,731,455	0.09%
2025-01-16	11.36	11.56	11.17	11.31	11.27	qfq	26,673,200	303,328,378	0.62%
2025-01-15	11.37	11.45	11.22	11.24	11.20	qfq	28,388,279	320,744,840	-1.40%
2025-01-14	10.94	11.49	10.83	11.40	11.36	qfq	46,361,601	519,750,340	4.59%
2025-01-13	10.51	11.11	10.21	10.90	10.87	qfq	36,766,111	394,143,629	2.16%
2025-01-10	11.05	11.21	10.57	10.67	10.64	qfq	25,706,600	282,280,496	-3.18%
2025-01-09	10.88	11.25	10.83	11.02	10.99	qfq	27,084,411	300,235,730	0.46%
2025-01-08	10.71	11.15	10.58	10.97	10.94	qfq	41,583,610	451,544,274	1.67%
2025-01-07	10.47	10.79	10.46	10.79	10.76	qfq	24,374,200	259,372,070	3.55%
2025-01-06	10.56	10.74	10.35	10.42	10.39	qfq	29,872,400	314,462,916	-2.80%
2025-01-03	11.31	11.39	10.70	10.72	10.69	qfq	47,411,200	521,776,569	-5.88%
2025-01-02	11.81	11.93	11.26	11.39	11.35	qfq	61,462,099	712,938,820	-6.64%
2024-12-31	11.50	12.63	11.32	12.20	12.16	qfq	87,797,366	1,068,479,976	5.81%
2024-12-30	11.75	11.75	11.33	11.53	11.49	qfq	17,270,246	198,930,376	-1.37%
2024-12-27	11.56	11.95	11.39	11.69	11.65	qfq	28,315,429	332,106,855	2.01%
2024-12-26	11.36	11.60	11.36	11.46	11.42	qfq	19,322,300	222,339,129	0.26%
2024-12-25	11.95	11.96	11.32	11.43	11.39	qfq	29,791,643	342,747,724	-4.59%
2024-12-24	11.96	12.08	11.70	11.98	11.94	qfq	25,901,500	307,050,754	0.50%
2024-12-23	12.65	12.65	11.91	11.92	11.88	qfq	34,426,830	421,352,752	-5.77%
2024-12-20	12.36	12.85	12.21	12.65	12.61	qfq	44,654,980	563,056,431	2.35%
2024-12-19	11.94	12.42	11.94	12.36	12.32	qfq	27,408,790	336,774,568	0.90%
2024-12-18	12.03	12.39	11.91	12.25	12.21	qfq	28,689,546	350,522,980	1.83%
2024-12-17	12.45	12.47	11.96	12.03	11.99	qfq	30,863,059	375,399,694	-3.99%
2024-12-16	12.60	12.78	12.24	12.53	12.49	qfq	42,984,101	536,553,899	-1.26%
2024-12-13	12.86	12.91	12.69	12.69	12.65	qfq	35,932,136	459,117,446	-2.38%
2024-12-12	13.08	13.15	12.86	13.00	12.96	qfq	45,665,417	592,777,097	-1.14%
2024-12-11	13.06	13.65	13.01	13.15	13.11	qfq	68,013,200	899,774,221	3.14%
2024-12-10	13.32	13.39	12.71	12.75	12.71	qfq	55,965,101	729,335,441	-1.47%
2024-12-09	13.30	13.38	12.86	12.94	12.90	qfq	40,200,468	526,002,774	-2.63%
2024-12-06	13.49	13.55	13.08	13.29	13.25	qfq	53,926,197	715,305,697	-1.56%
2024-12-05	13.08	13.75	13.01	13.50	13.46	qfq	59,206,021	794,926,702	1.96%
2024-12-04	14.11	14.34	13.16	13.24	13.20	qfq	82,614,871	1,122,670,262	-5.90%
2024-12-03	13.60	14.73	13.41	14.07	14.03	qfq	154,633,266	2,169,495,987	5.00%
2024-12-02	12.60	13.64	12.41	13.40	13.36	qfq	93,163,511	1,206,250,858	6.35%
2024-11-29	12.66	12.82	12.18	12.60	12.56	qfq	73,718,710	923,004,895	-1.10%
2024-11-28	13.10	13.18	12.71	12.74	12.70	qfq	61,746,881	796,685,851	-2.60%
2024-11-27	12.80	13.19	12.42	13.08	13.04	qfq	66,967,606	853,426,568	0.93%
2024-11-26	12.97	13.38	12.90	12.96	12.92	qfq	60,118,347	788,406,260	-0.08%
2024-11-25	13.61	13.70	12.73	12.97	12.93	qfq	80,830,400	1,050,965,353	-4.70%
2024-11-22	14.44	14.69	13.60	13.61	13.57	qfq	113,319,759	1,594,856,901	-7.48%
2024-11-21	14.20	15.54	14.17	14.71	14.66	qfq	137,312,570	2,045,558,656	1.80%
2024-11-20	13.83	14.88	13.68	14.45	14.40	qfq	136,804,634	1,940,659,387	4.63%
2024-11-19	13.34	14.13	13.27	13.81	13.77	qfq	115,531,575	1,569,541,418	2.83%
2024-11-18	14.40	14.60	13.43	13.43	13.39	qfq	129,924,584	1,783,724,237	-9.99%
2024-11-15	14.92	15.61	14.92	14.92	14.87	qfq	178,732,033	2,700,989,324	-10.01%
2024-11-14	16.80	17.28	16.58	16.58	16.53	qfq	41,702,800	696,835,237	-9.99%
2024-11-13	19.03	19.97	18.42	18.42	18.36	qfq	141,110,625	2,636,795,348	-10.01%
2024-11-12	18.90	21.67	18.88	20.47	20.41	qfq	263,376,317	5,383,398,850	3.44%
2024-11-11	20.00	20.48	18.30	19.79	19.73	qfq	100,291,786	1,990,118,631	6.28%
2024-11-08	16.10	18.62	16.10	18.62	18.56	qfq	103,231,219	1,868,724,937	9.98%
2024-11-07	15.39	16.93	14.00	16.93	16.88	qfq	257,266,387	4,112,598,152	10.01%
2024-11-06	15.39	15.39	15.01	15.39	15.34	qfq	88,253,925	1,357,432,596	10.01%
2024-11-05	13.99	13.99	13.99	13.99	13.95	qfq	4,483,389	62,722,612	9.98%
2024-11-04	12.72	12.72	12.72	12.72	12.68	qfq	22,842,367	290,554,908	10.03%
2024-11-01	12.03	12.60	10.98	11.56	11.52	qfq	163,145,024	1,950,633,835	0.96%
2024-10-31	10.93	12.10	10.74	11.45	11.41	qfq	140,899,540	1,635,675,609	3.15%
2024-10-30	11.10	11.53	10.89	11.10	11.07	qfq	117,820,294	1,313,832,277	-4.23%
2024-10-29	11.29	11.97	11.00	11.59	11.55	qfq	189,401,133	2,198,739,870	6.53%
2024-10-28	10.03	10.88	9.98	10.88	10.85	qfq	85,016,460	912,433,932	10.01%
2024-10-25	9.50	10.06	9.46	9.89	9.86	qfq	77,281,245	757,758,213	3.78%
2024-10-24	9.44	9.84	9.36	9.53	9.50	qfq	63,601,187	610,369,764	-0.83%
2024-10-23	9.87	10.20	9.56	9.61	9.58	qfq	110,973,601	1,089,134,438	-6.43%
2024-10-22	10.88	11.56	10.15	10.27	10.24	qfq	181,788,058	1,984,515,672	-5.61%
2024-10-21	10.00	10.88	9.86	10.88	10.85	qfq	152,007,096	1,604,167,125	10.01%
2024-10-18	9.27	10.35	8.86	9.89	9.86	qfq	143,484,334	1,370,978,614	4.66%
2024-10-17	9.62	9.83	9.07	9.45	9.42	qfq	116,952,890	1,101,575,649	-3.37%
2024-10-16	9.50	10.23	9.36	9.78	9.75	qfq	119,703,163	1,177,717,545	1.77%
2024-10-15	9.09	9.86	9.01	9.61	9.58	qfq	142,249,362	1,347,442,811	4.34%
2024-10-14	8.88	9.53	8.88	9.21	9.18	qfq	129,120,837	1,187,245,724	2.33%
2024-10-11	9.11	9.93	8.55	9.00	8.97	qfq	153,811,344	1,421,888,391	-4.76%
2024-10-10	11.00	11.41	9.41	9.45	9.42	qfq	225,185,686	2,397,578,326	-8.87%
2024-10-09	9.43	10.37	8.97	10.37	10.34	qfq	125,759,444	1,257,783,686	9.97%
2024-10-08	9.43	9.43	8.51	9.43	9.40	qfq	168,477,055	1,534,335,807	10.04%
2024-09-30	8.18	8.69	7.73	8.57	8.54	qfq	204,851,247	1,695,172,788	7.26%
2024-09-27	7.97	8.35	7.66	7.99	7.96	qfq	106,279,494	856,053,740	-0.62%
2024-09-26	7.39	8.38	7.35	8.04	8.01	qfq	183,181,238	1,465,764,515	3.88%
2024-09-25	6.69	7.98	6.69	7.74	7.72	qfq	202,856,495	1,476,336,955	4.17%
2024-09-24	7.39	8.68	7.18	7.43	7.41	qfq	232,724,546	1,891,212,023	-5.83%
2024-09-23	6.68	7.89	6.45	7.89	7.87	qfq	184,944,150	1,282,036,712	10.04%
2024-09-20	6.99	7.17	6.78	7.17	7.15	qfq	169,595,388	1,201,164,247	9.97%
2024-09-19	6.52	6.52	6.52	6.52	6.50	qfq	12,609,558	82,214,318	9.95%
2024-09-18	5.93	5.93	5.93	5.93	5.91	qfq	10,847,737	64,327,080	10.02%
2024-09-13	5.41	5.55	5.28	5.39	5.37	qfq	34,668,218	186,777,096	0.19%
2024-09-12	5.31	5.48	5.28	5.38	5.36	qfq	39,137,429	211,029,808	0.19%
2024-09-11	5.27	5.48	5.20	5.37	5.35	qfq	61,006,430	321,658,994	-2.89%
2024-09-10	5.03	5.53	5.00	5.53	5.51	qfq	56,390,712	308,911,834	9.94%
2024-09-09	4.99	5.06	4.96	5.03	5.01	qfq	6,571,100	32,993,040	0.60%
2024-09-06	5.09	5.10	5.00	5.00	4.98	qfq	5,172,700	26,086,516	-1.57%
2024-09-05	5.12	5.14	5.05	5.08	5.06	qfq	7,624,800	38,750,226	-0.78%
2024-09-04	5.11	5.21	5.08	5.12	5.10	qfq	7,807,690	40,136,837	-0.39%
2024-09-03	5.13	5.19	5.07	5.14	5.12	qfq	7,249,501	37,347,591	0.00%
2024-09-02	5.15	5.30	5.13	5.14	5.12	qfq	13,621,500	71,012,970	1.18%
2024-08-30	5.03	5.16	5.00	5.08	5.06	qfq	6,418,100	32,741,382	1.20%
2024-08-29	4.92	5.02	4.90	5.02	5.00	qfq	4,226,700	21,021,404	1.83%
2024-08-28	4.91	5.00	4.89	4.93	4.91	qfq	4,199,291	20,750,453	0.20%
2024-08-27	5.06	5.06	4.92	4.92	4.90	qfq	4,142,892	20,574,003	-2.57%
2024-08-26	5.02	5.08	4.98	5.05	5.03	qfq	5,157,601	25,990,914	1.20%
2024-08-23	4.99	5.02	4.88	4.99	4.97	qfq	5,780,700	28,659,738	0.40%
2024-08-22	5.03	5.07	4.96	4.97	4.95	qfq	4,199,700	21,032,477	-1.39%
2024-08-21	5.12	5.13	5.03	5.04	5.02	qfq	4,352,500	22,051,776	-1.37%
2024-08-20	5.17	5.19	5.08	5.11	5.09	qfq	5,178,090	26,479,180	-0.97%
2024-08-19	5.16	5.23	5.14	5.16	5.14	qfq	4,581,100	23,716,682	0.00%
2024-08-16	5.26	5.30	5.15	5.16	5.14	qfq	6,327,200	32,992,011	-2.09%
2024-08-15	5.26	5.35	5.22	5.27	5.25	qfq	7,061,754	37,274,604	0.38%
2024-08-14	5.33	5.37	5.25	5.25	5.23	qfq	3,843,600	20,377,626	-1.69%
2024-08-13	5.32	5.35	5.25	5.34	5.32	qfq	3,968,921	21,076,550	0.56%
2024-08-12	5.38	5.42	5.29	5.31	5.29	qfq	4,263,500	22,794,537	-1.67%
2024-08-09	5.46	5.53	5.39	5.40	5.38	qfq	5,019,300	27,368,871	-0.37%
2024-08-08	5.44	5.48	5.38	5.42	5.40	qfq	4,940,100	26,787,348	-0.55%
2024-08-07	5.51	5.52	5.44	5.45	5.43	qfq	5,288,600	28,984,903	-0.91%
2024-08-06	5.55	5.55	5.39	5.50	5.48	qfq	9,174,600	50,111,654	1.48%
2024-08-05	5.55	5.61	5.42	5.42	5.40	qfq	9,475,100	52,360,932	-2.87%
2024-08-02	5.58	5.66	5.55	5.58	5.56	qfq	11,368,751	63,527,214	-1.06%
2024-08-01	5.61	5.70	5.57	5.64	5.62	qfq	13,230,651	74,827,152	0.53%
2024-07-31	5.47	5.65	5.42	5.61	5.59	qfq	17,377,566	96,460,182	2.56%
2024-07-30	5.46	5.51	5.28	5.47	5.45	qfq	14,646,916	78,746,319	0.18%
2024-07-29	5.39	5.66	5.30	5.46	5.44	qfq	19,241,800	105,440,778	3.61%
2024-07-26	5.17	5.31	5.15	5.27	5.25	qfq	10,425,684	54,881,804	3.94%
2024-07-25	5.07	5.14	5.01	5.07	5.05	qfq	4,718,657	23,985,401	-0.78%
2024-07-24	5.14	5.20	5.08	5.11	5.09	qfq	7,001,550	35,866,376	-0.78%
2024-07-23	5.21	5.25	5.15	5.15	5.13	qfq	7,463,467	38,787,439	-1.72%
2024-07-22	5.28	5.29	5.18	5.24	5.22	qfq	9,159,152	47,891,349	-0.76%
2024-07-19	5.27	5.45	5.26	5.28	5.26	qfq	16,084,210	86,119,762	-0.94%
2024-07-18	5.17	5.40	5.17	5.33	5.31	qfq	19,560,759	103,939,044	2.11%
2024-07-17	5.21	5.42	5.13	5.22	5.20	qfq	10,765,026	56,671,060	0.19%
2024-07-16	5.15	5.23	5.14	5.21	5.19	qfq	3,669,200	19,045,054	0.39%
2024-07-15	5.27	5.29	5.18	5.19	5.17	qfq	3,566,300	18,587,879	-1.52%
2024-07-12	5.25	5.29	5.23	5.27	5.25	qfq	5,075,587	26,716,116	0.57%
2024-07-11	5.11	5.25	5.11	5.24	5.22	qfq	6,797,200	35,418,101	3.97%
2024-07-10	5.04	5.13	5.01	5.04	5.02	qfq	5,079,000	25,751,153	0.60%
2024-07-09	4.88	5.04	4.83	5.01	4.98	qfq	6,785,691	33,457,074	2.45%
2024-07-08	5.05	5.07	4.86	4.89	4.86	qfq	5,658,000	27,887,044	-3.55%
2024-07-05	4.99	5.08	4.92	5.07	5.04	qfq	4,715,250	23,686,214	1.60%
2024-07-04	5.15	5.17	4.98	4.99	4.96	qfq	6,966,100	35,242,614	-3.48%
2024-07-03	5.21	5.23	5.16	5.17	5.14	qfq	4,346,431	22,556,911	-0.58%
2024-07-02	5.19	5.26	5.15	5.20	5.17	qfq	5,241,400	27,326,579	0.00%
2024-07-01	5.17	5.20	5.06	5.20	5.17	qfq	6,909,254	35,418,348	0.58%
2024-06-28	5.20	5.25	5.13	5.17	5.14	qfq	5,596,697	29,099,291	0.39%
2024-06-27	5.29	5.32	5.15	5.15	5.12	qfq	5,975,512	31,189,912	-2.65%
2024-06-26	5.11	5.31	5.05	5.29	5.26	qfq	6,236,400	32,332,283	3.73%
2024-06-25	5.10	5.17	5.07	5.10	5.07	qfq	5,219,860	26,682,596	0.20%
2024-06-24	5.30	5.33	5.07	5.09	5.06	qfq	8,048,100	41,600,714	-4.68%
2024-06-21	5.34	5.44	5.29	5.34	5.31	qfq	4,271,300	22,961,633	0.00%
2024-06-20	5.51	5.51	5.32	5.34	5.31	qfq	6,364,400	34,362,023	-3.09%
2024-06-19	5.50	5.62	5.47	5.51	5.48	qfq	6,125,800	33,833,165	0.18%
2024-06-18	5.36	5.50	5.36	5.50	5.47	qfq	6,235,678	33,978,197	1.85%
2024-06-17	5.44	5.48	5.38	5.40	5.37	qfq	4,737,956	25,715,297	-1.46%
2024-06-14	5.42	5.50	5.33	5.48	5.45	qfq	6,981,356	37,930,576	1.48%
2024-06-13	5.45	5.52	5.38	5.40	5.37	qfq	4,473,400	24,367,031	-0.92%
2024-06-12	5.44	5.49	5.40	5.45	5.42	qfq	5,601,135	30,527,686	-0.18%
2024-06-11	5.32	5.47	5.26	5.46	5.43	qfq	8,454,693	45,558,386	2.44%
2024-06-07	5.20	5.43	5.19	5.33	5.30	qfq	9,338,500	49,714,018	3.29%
2024-06-06	5.36	5.44	5.10	5.16	5.13	qfq	12,139,428	63,206,333	-3.73%
2024-06-05	5.53	5.55	5.35	5.36	5.33	qfq	6,601,900	35,940,877	-2.37%
2024-06-04	5.55	5.57	5.41	5.49	5.46	qfq	7,309,528	39,993,044	-1.61%
2024-06-03	5.66	5.69	5.53	5.58	5.55	qfq	9,401,413	52,632,478	-1.76%
2024-05-31	5.65	5.73	5.64	5.68	5.65	qfq	7,638,760	43,407,249	0.00%
2024-05-30	5.65	5.71	5.59	5.68	5.65	qfq	7,722,815	43,730,819	-0.53%
2024-05-29	5.66	5.82	5.63	5.71	5.68	qfq	11,103,752	63,645,901	0.00%
2024-05-28	5.85	5.89	5.69	5.71	5.68	qfq	24,458,932	141,713,869	-4.36%
2024-05-27	5.67	6.10	5.61	5.97	5.94	qfq	27,650,000	163,836,016	5.29%
2024-05-24	5.70	5.76	5.65	5.67	5.64	qfq	5,191,900	29,638,647	-0.70%
2024-05-23	5.82	5.82	5.69	5.71	5.68	qfq	5,805,889	33,315,318	-2.06%
2024-05-22	5.82	5.85	5.79	5.83	5.80	qfq	4,088,355	23,771,313	0.17%
2024-05-21	5.80	5.87	5.76	5.82	5.79	qfq	4,741,801	27,639,263	-0.34%
2024-05-20	5.91	5.92	5.81	5.84	5.81	qfq	9,443,952	55,238,671	-1.18%
2024-05-17	5.85	5.91	5.81	5.91	5.88	qfq	6,535,989	38,335,282	1.20%
2024-05-16	5.84	5.90	5.81	5.84	5.81	qfq	6,104,685	35,723,108	-0.17%
2024-05-15	5.85	5.91	5.81	5.85	5.82	qfq	6,854,100	40,194,740	-0.17%
2024-05-14	5.79	5.96	5.75	5.86	5.83	qfq	10,915,197	63,968,055	2.27%
2024-05-13	5.76	5.82	5.68	5.73	5.70	qfq	7,217,500	41,489,702	-1.38%
2024-05-10	5.85	5.90	5.79	5.81	5.78	qfq	5,974,000	34,881,506	-0.51%
2024-05-09	5.77	5.90	5.77	5.84	5.81	qfq	5,436,400	31,855,831	1.04%
2024-05-08	5.89	5.89	5.78	5.78	5.75	qfq	6,414,400	37,348,286	-2.03%
2024-05-07	5.93	5.93	5.82	5.90	5.87	qfq	7,396,889	43,433,907	0.34%
2024-05-06	5.91	5.97	5.81	5.88	5.85	qfq	13,856,306	81,571,751	2.62%
2024-04-30	5.67	5.75	5.64	5.73	5.70	qfq	12,375,200	70,648,365	1.42%
2024-04-29	5.39	5.65	5.37	5.65	5.62	qfq	14,566,472	81,121,404	5.21%
2024-04-26	5.29	5.40	5.27	5.37	5.34	qfq	9,075,100	48,538,923	1.32%
2024-04-25	5.31	5.36	5.27	5.30	5.27	qfq	7,051,423	37,494,727	-0.19%
2024-04-24	5.26	5.35	5.26	5.31	5.28	qfq	5,241,700	27,826,489	0.76%
2024-04-23	5.24	5.33	5.20	5.27	5.24	qfq	6,570,300	34,584,646	0.57%
2024-04-22	5.26	5.37	5.18	5.24	5.21	qfq	7,660,200	40,393,813	-2.06%
2024-04-19	5.38	5.44	5.22	5.35	5.32	qfq	10,383,300	55,330,131	-0.56%
2024-04-18	5.35	5.48	5.25	5.38	5.35	qfq	11,441,499	61,653,016	0.56%
2024-04-17	5.04	5.36	5.04	5.35	5.32	qfq	13,387,930	70,344,421	6.36%
2024-04-16	5.30	5.35	5.00	5.03	5.00	qfq	14,128,915	71,963,966	-5.98%
2024-04-15	5.65	5.68	5.23	5.35	5.32	qfq	15,143,774	81,697,337	-5.14%
2024-04-12	5.64	5.81	5.63	5.64	5.61	qfq	10,765,335	61,480,809	0.71%
2024-04-11	5.51	5.71	5.49	5.60	5.57	qfq	9,192,900	51,766,592	0.54%
2024-04-10	5.74	5.76	5.50	5.57	5.54	qfq	13,409,200	75,059,164	-3.47%
2024-04-09	5.70	5.79	5.68	5.77	5.74	qfq	6,961,302	40,042,648	0.87%
2024-04-08	5.97	5.97	5.72	5.72	5.69	qfq	12,988,802	75,365,214	-4.19%
2024-04-03	6.08	6.08	5.86	5.97	5.94	qfq	12,622,965	75,134,767	-1.16%
2024-04-02	6.04	6.15	5.92	6.04	6.01	qfq	17,250,468	104,156,743	0.00%
2024-04-01	5.85	6.23	5.84	6.04	6.01	qfq	19,718,986	119,249,748	3.07%
2024-03-29	6.00	6.07	5.73	5.86	5.83	qfq	24,282,228	142,222,668	-2.82%
2024-03-28	5.97	6.15	5.96	6.03	6.00	qfq	22,000,788	133,080,490	1.01%
2024-03-27	6.37	6.37	5.95	5.97	5.94	qfq	35,590,877	220,376,585	-7.87%
2024-03-26	6.14	6.48	6.04	6.48	6.45	qfq	45,387,769	285,218,307	5.54%
2024-03-25	6.08	6.32	5.97	6.14	6.11	qfq	37,936,531	234,574,568	0.49%
2024-03-22	5.96	6.20	5.91	6.11	6.08	qfq	30,067,354	182,209,931	2.17%
2024-03-21	6.09	6.09	5.89	5.98	5.95	qfq	18,912,900	112,905,226	-0.99%
2024-03-20	5.94	6.09	5.89	6.04	6.01	qfq	29,852,347	179,034,064	2.55%
2024-03-19	5.87	5.95	5.83	5.89	5.86	qfq	14,259,983	84,001,618	0.00%
2024-03-18	5.85	5.89	5.82	5.89	5.86	qfq	11,838,830	69,361,059	0.68%
2024-03-15	5.77	5.85	5.72	5.85	5.82	qfq	10,328,961	59,906,334	1.39%
2024-03-14	5.85	5.87	5.69	5.77	5.74	qfq	13,167,571	76,053,591	-1.37%
2024-03-13	5.93	5.93	5.81	5.85	5.82	qfq	12,255,900	71,782,741	-0.68%
2024-03-12	5.81	5.90	5.78	5.89	5.86	qfq	15,737,202	92,083,312	1.03%
2024-03-11	5.81	5.85	5.75	5.83	5.80	qfq	11,025,050	63,918,378	0.00%
2024-03-08	5.77	5.89	5.72	5.83	5.80	qfq	13,607,993	78,979,782	0.34%
2024-03-07	5.87	5.95	5.78	5.81	5.78	qfq	15,384,654	90,299,447	-0.17%
2024-03-06	5.84	5.90	5.76	5.82	5.79	qfq	19,893,787	115,998,430	-1.36%
2024-03-05	5.85	6.01	5.75	5.90	5.87	qfq	31,057,725	183,303,197	-0.51%
2024-03-04	5.86	6.08	5.82	5.93	5.90	qfq	33,778,430	200,711,754	1.72%
2024-03-01	5.93	6.06	5.78	5.83	5.80	qfq	51,116,557	301,774,365	-1.69%
2024-02-29	5.38	5.93	5.33	5.93	5.90	qfq	52,114,428	305,575,756	10.02%
2024-02-28	5.85	5.94	5.36	5.39	5.36	qfq	23,058,228	130,609,481	-7.86%
2024-02-27	5.56	5.85	5.55	5.85	5.82	qfq	15,680,872	90,119,647	3.54%
2024-02-26	5.59	5.71	5.56	5.65	5.62	qfq	20,230,961	114,113,128	2.36%
2024-02-23	5.39	5.55	5.32	5.52	5.49	qfq	23,517,350	127,810,892	2.99%
2024-02-22	5.16	5.44	5.16	5.36	5.33	qfq	20,593,140	109,189,983	2.49%
2024-02-21	5.15	5.55	5.09	5.23	5.20	qfq	23,806,199	127,060,370	0.38%
2024-02-20	5.12	5.28	5.00	5.21	5.18	qfq	14,078,217	72,958,492	2.16%
2024-02-19	5.00	5.15	4.95	5.10	5.07	qfq	19,390,287	98,187,961	3.45%
2024-02-08	4.60	4.93	4.49	4.93	4.90	qfq	25,901,393	123,221,039	10.04%
2024-02-07	4.70	4.77	4.42	4.48	4.46	qfq	20,782,052	95,171,807	-4.88%
2024-02-06	4.58	4.86	4.26	4.71	4.69	qfq	19,198,745	87,210,084	1.29%
2024-02-05	5.10	5.11	4.64	4.65	4.63	qfq	22,080,297	105,015,949	-9.88%
2024-02-02	5.33	5.49	4.98	5.16	5.13	qfq	15,008,276	78,319,024	-3.73%
2024-02-01	5.47	5.54	5.29	5.36	5.33	qfq	11,844,970	64,023,580	-2.37%
2024-01-31	5.84	5.85	5.46	5.49	5.46	qfq	16,070,698	90,250,562	-6.15%
2024-01-30	5.99	6.09	5.83	5.85	5.82	qfq	11,968,780	71,352,701	-2.66%
2024-01-29	6.22	6.25	6.00	6.01	5.98	qfq	19,453,649	118,639,334	-3.99%
2024-01-26	6.09	6.45	6.06	6.26	6.23	qfq	34,187,393	213,926,755	1.29%
2024-01-25	6.00	6.25	5.88	6.18	6.15	qfq	31,594,597	192,735,065	5.10%
2024-01-24	5.70	5.99	5.63	5.88	5.85	qfq	17,085,249	99,175,294	3.52%
2024-01-23	5.60	5.72	5.54	5.68	5.65	qfq	10,641,323	60,038,807	1.07%
2024-01-22	6.00	6.03	5.60	5.62	5.59	qfq	14,318,500	82,917,807	-6.33%
2024-01-19	6.06	6.13	5.99	6.00	5.97	qfq	6,039,481	36,470,591	-1.32%
2024-01-18	6.13	6.14	5.89	6.08	6.05	qfq	12,104,561	72,626,549	-0.49%
2024-01-17	6.26	6.28	6.10	6.11	6.08	qfq	6,922,801	42,830,479	-2.86%
2024-01-16	6.36	6.38	6.19	6.29	6.26	qfq	8,214,325	51,466,798	-1.10%
2024-01-15	6.32	6.42	6.28	6.36	6.33	qfq	5,031,100	32,009,384	0.00%
2024-01-12	6.44	6.50	6.35	6.36	6.33	qfq	6,870,311	44,101,077	-1.55%
2024-01-11	6.35	6.50	6.35	6.46	6.43	qfq	7,032,800	45,259,211	1.57%
2024-01-10	6.46	6.48	6.31	6.36	6.33	qfq	7,443,700	47,543,273	-1.55%
2024-01-09	6.44	6.53	6.39	6.46	6.43	qfq	7,577,861	48,930,037	0.31%
2024-01-08	6.54	6.58	6.43	6.44	6.41	qfq	9,448,664	61,325,190	-1.83%
2024-01-05	6.68	6.76	6.54	6.56	6.53	qfq	11,585,595	76,891,547	-2.53%
2024-01-04	6.75	6.79	6.67	6.73	6.70	qfq	10,462,207	70,233,407	-1.75%
2024-01-03	6.73	6.90	6.70	6.85	6.81	qfq	15,257,507	103,635,255	1.03%
2024-01-02	6.84	6.92	6.77	6.78	6.75	qfq	10,541,055	72,007,245	-0.44%
2023-12-29	6.72	6.83	6.71	6.81	6.78	qfq	10,958,555	74,373,589	1.04%
2023-12-28	6.63	6.76	6.57	6.74	6.71	qfq	14,064,801	94,074,107	1.51%
2023-12-27	6.54	6.71	6.54	6.64	6.61	qfq	15,125,200	100,274,407	1.37%
2023-12-26	6.79	6.79	6.52	6.55	6.52	qfq	12,451,400	82,231,033	-2.96%
2023-12-25	6.76	6.82	6.69	6.75	6.72	qfq	9,264,612	62,502,465	0.30%
2023-12-22	6.88	6.91	6.72	6.73	6.70	qfq	17,993,463	122,144,012	-2.75%
2023-12-21	6.87	7.01	6.77	6.92	6.88	qfq	31,473,521	216,659,898	-2.54%
2023-12-20	6.91	7.27	6.84	7.10	7.06	qfq	44,254,771	314,890,373	2.45%
2023-12-19	6.93	6.98	6.86	6.93	6.89	qfq	10,076,149	69,699,156	0.14%
2023-12-18	7.00	7.03	6.89	6.92	6.88	qfq	10,861,056	75,449,008	-1.42%
2023-12-15	7.02	7.11	7.00	7.02	6.98	qfq	10,364,201	73,064,373	-0.28%
2023-12-14	7.05	7.13	6.93	7.04	7.00	qfq	14,967,983	105,745,664	-0.28%
2023-12-13	7.12	7.15	7.06	7.06	7.02	qfq	15,052,149	106,721,023	-1.40%
2023-12-12	7.05	7.27	7.03	7.16	7.12	qfq	22,117,500	157,450,691	1.70%
2023-12-11	6.94	7.06	6.91	7.04	7.00	qfq	16,073,079	112,364,037	0.57%
2023-12-08	7.06	7.18	6.99	7.00	6.96	qfq	20,297,577	143,573,623	-0.99%
2023-12-07	7.19	7.26	7.03	7.07	7.03	qfq	25,540,815	182,151,191	-2.08%
2023-12-06	7.21	7.32	7.19	7.22	7.18	qfq	21,296,968	154,226,123	-0.82%
2023-12-05	7.60	7.60	7.25	7.28	7.24	qfq	36,404,355	267,468,636	-4.59%
2023-12-04	7.61	7.71	7.50	7.63	7.59	qfq	31,228,063	237,566,415	0.39%
2023-12-01	7.65	7.66	7.45	7.60	7.56	qfq	32,092,526	241,628,600	-0.26%
2023-11-30	7.93	7.98	7.54	7.62	7.58	qfq	53,052,659	407,571,213	-4.99%
2023-11-29	8.04	8.23	7.90	8.02	7.98	qfq	69,946,190	564,666,251	-0.25%
2023-11-28	8.22	8.30	7.93	8.04	8.00	qfq	101,776,282	823,359,021	-4.63%
2023-11-27	7.55	8.43	7.52	8.43	8.39	qfq	136,289,751	1,117,879,837	10.05%
2023-11-24	7.50	7.79	7.42	7.66	7.62	qfq	39,800,621	302,545,787	1.73%
2023-11-23	7.41	7.58	7.32	7.53	7.49	qfq	34,515,827	257,523,402	1.76%
2023-11-22	7.70	7.82	7.40	7.40	7.36	qfq	54,665,030	415,368,771	-5.61%
2023-11-21	8.01	8.25	7.80	7.84	7.80	qfq	53,057,291	422,805,828	-3.21%
2023-11-20	8.30	8.34	7.93	8.10	8.06	qfq	63,479,271	514,212,084	-3.34%
2023-11-17	8.42	8.55	8.30	8.38	8.34	qfq	52,758,450	442,575,929	-2.22%
2023-11-16	8.17	8.72	8.15	8.57	8.53	qfq	101,272,809	861,422,354	2.02%
2023-11-15	8.51	8.80	8.25	8.40	8.36	qfq	87,661,220	740,397,723	-2.33%
2023-11-14	7.90	9.20	7.81	8.60	8.56	qfq	138,167,451	1,174,339,842	2.87%
2023-11-13	8.11	8.43	7.80	8.36	8.32	qfq	130,436,295	1,055,751,452	4.37%
2023-11-10	9.10	9.64	7.88	8.01	7.97	qfq	190,492,684	1,706,462,182	-8.56%
2023-11-09	8.13	8.76	8.10	8.76	8.72	qfq	122,892,842	1,057,551,427	10.05%
2023-11-08	7.90	8.35	7.80	7.96	7.92	qfq	121,393,619	979,264,825	0.25%
2023-11-07	7.50	8.43	7.50	7.94	7.90	qfq	143,364,233	1,160,817,135	3.66%
2023-11-06	7.05	7.91	7.05	7.66	7.62	qfq	88,153,329	681,897,844	6.54%
2023-11-03	7.02	7.48	7.02	7.19	7.15	qfq	36,400,629	261,647,569	1.41%
2023-11-02	7.17	7.48	7.05	7.09	7.05	qfq	56,824,693	411,448,273	-1.80%
2023-11-01	7.29	7.35	7.14	7.22	7.18	qfq	65,043,702	469,593,899	-3.86%
2023-10-31	6.77	7.51	6.71	7.51	7.47	qfq	84,238,445	616,041,697	9.96%
2023-10-30	6.81	6.98	6.68	6.83	6.80	qfq	38,568,584	263,410,011	-1.59%
2023-10-27	6.55	7.18	6.43	6.94	6.90	qfq	55,343,040	374,077,099	4.52%
2023-10-26	6.70	6.78	6.61	6.64	6.61	qfq	25,408,770	169,406,499	-2.78%
2023-10-25	6.72	6.85	6.60	6.83	6.80	qfq	40,398,911	271,635,435	0.59%
2023-10-24	6.85	6.86	6.61	6.79	6.76	qfq	33,437,163	225,537,402	-1.45%
2023-10-23	7.00	7.00	6.75	6.89	6.85	qfq	41,528,055	284,981,353	-4.04%
2023-10-20	7.66	7.66	7.05	7.18	7.14	qfq	78,424,570	568,494,539	-6.27%
2023-10-19	6.85	7.66	6.85	7.66	7.62	qfq	87,087,543	653,903,654	10.06%
2023-10-18	6.98	7.25	6.79	6.96	6.92	qfq	41,111,590	286,201,793	-1.97%
2023-10-17	6.65	7.39	6.51	7.10	7.06	qfq	55,403,723	387,651,853	5.65%
2023-10-16	6.68	6.92	6.51	6.72	6.69	qfq	32,185,296	216,153,565	0.45%
2023-10-13	6.37	6.76	6.30	6.69	6.66	qfq	25,385,683	166,953,317	4.53%
2023-10-12	6.52	6.55	6.35	6.40	6.37	qfq	8,587,800	54,973,913	-1.54%
2023-10-11	6.40	6.59	6.34	6.50	6.47	qfq	11,589,701	74,963,783	1.72%
2023-10-10	6.44	6.55	6.37	6.39	6.36	qfq	6,999,700	44,949,247	0.16%
2023-10-09	6.47	6.50	6.33	6.38	6.35	qfq	11,310,394	72,389,260	-0.62%
2023-09-28	6.18	6.66	6.18	6.42	6.39	qfq	16,356,793	104,993,094	3.55%
2023-09-27	6.21	6.24	6.15	6.20	6.17	qfq	5,059,900	31,298,664	-0.96%
2023-09-26	6.20	6.32	6.19	6.26	6.23	qfq	7,365,300	45,975,551	-0.48%
2023-09-25	6.25	6.35	6.19	6.29	6.26	qfq	8,201,203	51,384,016	0.64%
2023-09-22	6.14	6.26	6.14	6.25	6.22	qfq	6,584,700	40,942,067	1.13%
2023-09-21	6.28	6.32	6.15	6.18	6.15	qfq	10,351,903	64,278,846	-1.90%
2023-09-20	6.46	6.50	6.26	6.30	6.27	qfq	14,095,200	89,187,066	-3.52%
2023-09-19	6.56	6.66	6.40	6.53	6.50	qfq	20,148,902	131,112,793	-0.46%
2023-09-18	6.62	6.82	6.50	6.56	6.53	qfq	27,582,200	183,696,139	1.23%
2023-09-15	6.38	6.52	6.29	6.48	6.45	qfq	11,646,500	74,709,777	2.21%
2023-09-14	6.38	6.48	6.27	6.34	6.31	qfq	9,242,600	58,756,721	-1.40%
2023-09-13	6.40	6.54	6.32	6.43	6.40	qfq	11,818,400	75,617,452	-0.46%
2023-09-12	6.50	6.59	6.35	6.46	6.43	qfq	14,474,376	93,763,471	-0.77%
2023-09-11	6.34	6.70	6.25	6.51	6.48	qfq	25,211,830	163,521,348	2.04%
2023-09-08	6.15	6.55	6.12	6.38	6.35	qfq	23,145,449	147,627,881	3.24%
2023-09-07	6.42	6.47	6.16	6.18	6.15	qfq	30,594,742	192,479,641	-6.08%
2023-09-06	6.22	6.83	6.16	6.58	6.55	qfq	46,586,428	307,886,475	5.96%
2023-09-05	6.23	6.25	6.19	6.21	6.18	qfq	3,252,000	20,225,614	-0.32%
2023-09-04	6.10	6.25	6.10	6.23	6.20	qfq	5,860,403	36,340,254	1.80%
2023-09-01	6.11	6.16	6.07	6.12	6.09	qfq	3,730,200	22,853,229	0.66%
2023-08-31	6.06	6.12	6.03	6.08	6.05	qfq	3,570,121	21,670,927	0.00%
2023-08-30	6.01	6.12	6.00	6.08	6.05	qfq	4,804,277	29,267,834	1.16%
2023-08-29	5.90	6.01	5.90	6.01	5.98	qfq	3,715,735	22,217,619	1.86%
2023-08-28	6.00	6.05	5.89	5.90	5.87	qfq	8,655,468	51,775,217	2.97%
2023-08-25	5.84	5.86	5.71	5.73	5.70	qfq	3,587,395	20,705,273	-1.72%
2023-08-24	5.84	5.93	5.78	5.83	5.80	qfq	2,885,900	16,846,230	-0.17%
2023-08-23	5.97	5.97	5.84	5.84	5.81	qfq	3,047,400	17,927,938	-2.01%
2023-08-22	6.01	6.16	5.88	5.96	5.93	qfq	4,921,990	29,329,810	-1.16%
2023-08-21	6.02	6.09	5.99	6.03	6.00	qfq	3,617,800	21,836,820	0.17%
2023-08-18	6.11	6.14	6.01	6.02	5.99	qfq	2,820,396	17,128,702	-1.47%
2023-08-17	6.00	6.11	5.96	6.11	6.08	qfq	4,010,805	24,276,510	1.66%
2023-08-16	6.03	6.06	6.00	6.01	5.98	qfq	2,518,700	15,180,003	-0.66%
2023-08-15	6.07	6.12	6.02	6.05	6.02	qfq	2,719,700	16,470,492	-0.49%
2023-08-14	6.02	6.10	5.99	6.08	6.05	qfq	3,595,201	21,747,396	0.16%
2023-08-11	6.17	6.19	6.06	6.07	6.04	qfq	3,806,777	23,277,008	-1.94%
2023-08-10	6.16	6.22	6.15	6.19	6.16	qfq	3,003,700	18,551,027	0.49%
2023-08-09	6.23	6.25	6.15	6.16	6.13	qfq	3,917,400	24,247,663	-1.44%
2023-08-08	6.26	6.28	6.22	6.25	6.22	qfq	2,546,300	15,894,290	-0.32%
2023-08-07	6.34	6.36	6.25	6.27	6.24	qfq	3,579,100	22,489,533	-1.42%
2023-08-04	6.42	6.44	6.34	6.36	6.33	qfq	3,057,300	19,512,956	-0.63%
2023-08-03	6.50	6.50	6.34	6.40	6.37	qfq	4,626,901	29,608,203	-0.78%
2023-08-02	6.38	6.57	6.32	6.45	6.42	qfq	6,990,100	45,178,036	1.26%
2023-08-01	6.36	6.41	6.31	6.37	6.34	qfq	3,035,400	19,312,656	0.00%
2023-07-31	6.27	6.38	6.25	6.37	6.34	qfq	4,580,400	28,987,725	2.08%
2023-07-28	6.18	6.27	6.12	6.24	6.21	qfq	3,949,100	24,518,443	0.97%
2023-07-27	6.27	6.30	6.15	6.18	6.15	qfq	4,304,800	26,835,187	-1.12%
2023-07-26	6.33	6.35	6.23	6.25	6.22	qfq	4,033,000	25,285,181	-1.73%
2023-07-25	6.33	6.38	6.32	6.36	6.33	qfq	3,037,914	19,304,210	0.95%
2023-07-24	6.20	6.32	6.20	6.30	6.27	qfq	5,279,218	33,166,403	1.29%
2023-07-21	6.28	6.32	6.20	6.22	6.19	qfq	3,446,038	21,548,188	-0.80%
2023-07-20	6.37	6.43	6.26	6.27	6.24	qfq	3,480,100	22,026,638	-1.42%
2023-07-19	6.39	6.50	6.34	6.36	6.33	qfq	3,281,000	20,943,059	-1.40%
2023-07-18	6.42	6.47	6.37	6.45	6.42	qfq	3,024,600	19,418,171	0.31%
2023-07-17	6.41	6.45	6.20	6.43	6.40	qfq	9,908,067	63,087,838	-1.98%