SECURITY DETAIL · RAW DATA

华建集团600629.SH

ASSECNYSTOCK

最近收盘价12.412026-07-17

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）38,693,742

成交额（元）502,043,864

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 4 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	2026-06-24	cash_dividend	0.023	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-16	2026-06-24	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.122	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	0.14	—	—	—	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	13.55	13.89	12.32	12.41	12.41	qfq	38,693,742	502,043,864	-8.55%
2026-07-16	13.62	14.07	13.24	13.57	13.57	qfq	31,411,932	430,565,578	-1.31%
2026-07-15	13.67	14.70	13.50	13.75	13.75	qfq	45,635,032	635,385,497	-3.64%
2026-07-14	14.44	14.78	13.60	14.27	14.27	qfq	67,301,804	970,497,360	1.71%
2026-07-13	12.43	14.03	12.40	14.03	14.03	qfq	50,846,487	678,286,926	10.04%
2026-07-10	11.63	12.75	11.47	12.75	12.75	qfq	27,519,146	339,502,814	10.01%
2026-07-09	11.67	11.80	11.40	11.59	11.59	qfq	14,450,656	167,007,036	-0.60%
2026-07-08	11.46	12.06	11.41	11.66	11.66	qfq	17,711,280	208,275,040	1.48%
2026-07-07	11.76	11.85	11.40	11.49	11.49	qfq	14,765,104	170,553,076	-2.79%
2026-07-06	12.23	12.34	11.82	11.82	11.82	qfq	16,180,686	194,681,899	-4.37%
2026-07-03	12.15	12.43	12.01	12.36	12.36	qfq	16,250,560	198,875,396	1.81%
2026-07-02	11.89	12.56	11.88	12.14	12.14	qfq	25,188,069	309,660,381	1.25%
2026-07-01	12.11	12.12	11.61	11.99	11.99	qfq	20,656,255	244,943,212	-0.99%
2026-06-30	11.93	12.15	11.70	12.11	12.11	qfq	13,912,510	166,739,611	1.59%
2026-06-29	11.74	12.27	11.64	11.92	11.92	qfq	20,615,647	245,393,263	-1.57%
2026-06-26	12.43	12.80	12.11	12.11	12.11	qfq	21,186,424	263,116,835	-3.43%
2026-06-25	13.00	13.28	12.28	12.54	12.54	qfq	29,441,078	371,533,735	-4.86%
2026-06-24	13.60	13.60	13.00	13.18	13.18	qfq	14,538,176	191,326,064	-18.59%
2026-06-23	16.17	16.84	16.14	16.19	13.47	qfq	15,288,209	251,876,366	-0.74%
2026-06-22	15.90	16.32	15.53	16.31	13.57	qfq	18,391,833	292,840,431	1.43%
2026-06-18	16.90	16.99	16.00	16.08	13.38	qfq	21,673,449	352,824,459	-4.96%
2026-06-17	17.22	18.13	16.86	16.92	14.08	qfq	33,311,838	576,210,275	-2.14%
2026-06-16	16.50	17.98	16.50	17.29	14.39	qfq	42,741,810	736,346,376	4.98%
2026-06-15	15.89	16.49	15.81	16.47	13.71	qfq	24,989,627	407,470,027	3.52%
2026-06-12	15.85	16.49	15.68	15.91	13.24	qfq	20,493,752	330,089,474	0.06%
2026-06-11	16.25	16.25	15.77	15.90	13.23	qfq	12,927,456	205,873,737	-0.87%
2026-06-10	15.80	16.15	15.80	16.04	13.35	qfq	11,738,610	187,247,731	0.06%
2026-06-09	16.09	16.10	15.67	16.03	13.34	qfq	12,618,246	200,523,810	1.20%
2026-06-08	15.75	16.28	15.47	15.84	13.18	qfq	14,936,547	237,503,968	-1.37%
2026-06-05	15.99	16.53	15.77	16.06	13.36	qfq	18,530,073	298,842,331	-0.19%
2026-06-04	15.97	16.85	15.74	16.09	13.39	qfq	21,989,805	357,961,989	0.37%
2026-06-03	16.60	16.90	15.92	16.03	13.34	qfq	25,219,086	411,032,774	-4.07%
2026-06-02	17.16	17.17	16.37	16.71	13.91	qfq	20,703,667	344,800,107	-2.68%
2026-06-01	17.52	17.87	17.05	17.17	14.29	qfq	16,329,238	285,343,040	-2.72%
2026-05-29	18.09	18.87	17.53	17.65	14.69	qfq	22,729,150	414,713,718	0.00%
2026-05-28	17.61	18.02	17.30	17.65	14.69	qfq	14,916,836	262,383,311	-0.79%
2026-05-27	18.40	18.56	17.66	17.79	14.80	qfq	20,197,486	362,949,147	-4.20%
2026-05-26	19.05	19.09	18.02	18.57	15.45	qfq	23,219,651	428,436,782	-3.53%
2026-05-25	19.60	19.68	19.02	19.25	16.02	qfq	18,540,890	357,042,862	-2.83%
2026-05-22	19.75	20.02	19.63	19.81	16.48	qfq	12,716,304	251,936,858	1.12%
2026-05-21	20.31	20.31	19.59	19.59	16.30	qfq	22,841,965	455,859,202	-4.49%
2026-05-20	20.11	20.88	19.81	20.51	17.07	qfq	30,806,493	630,809,768	1.28%
2026-05-19	19.60	20.25	19.60	20.25	16.85	qfq	18,197,858	364,130,842	2.74%
2026-05-18	19.80	20.12	19.55	19.71	16.40	qfq	21,631,461	428,129,626	-1.94%
2026-05-15	19.83	20.77	19.68	20.10	16.73	qfq	29,568,041	595,488,933	1.46%
2026-05-14	20.42	20.71	19.80	19.81	16.48	qfq	27,617,754	554,696,241	-2.51%
2026-05-13	20.50	20.75	20.18	20.32	16.91	qfq	24,188,421	493,902,730	-0.49%
2026-05-12	20.97	21.08	20.32	20.42	16.99	qfq	21,419,043	439,828,372	-2.62%
2026-05-11	21.66	21.75	20.89	20.97	17.45	qfq	27,481,152	583,088,795	-3.19%
2026-05-08	22.02	22.13	21.64	21.66	18.02	qfq	22,274,459	484,929,916	-1.59%
2026-05-07	21.50	22.64	21.49	22.01	18.32	qfq	37,768,124	836,445,450	3.28%
2026-05-06	20.30	21.77	20.25	21.31	17.73	qfq	36,789,255	775,822,091	4.46%
2026-04-30	20.00	20.59	19.88	20.40	16.98	qfq	26,627,563	539,823,942	1.90%
2026-04-29	20.07	20.26	19.97	20.02	16.66	qfq	14,545,466	292,128,065	-0.40%
2026-04-28	20.28	20.73	20.07	20.10	16.73	qfq	14,897,341	303,888,445	-1.28%
2026-04-27	19.97	20.74	19.67	20.36	16.94	qfq	18,048,871	367,122,974	2.00%
2026-04-24	20.31	20.44	19.94	19.96	16.61	qfq	17,294,964	346,964,966	-2.44%
2026-04-23	20.75	20.90	20.32	20.46	17.03	qfq	19,122,321	393,684,417	-1.92%
2026-04-22	21.19	21.50	20.70	20.86	17.36	qfq	23,404,567	488,893,667	-2.57%
2026-04-21	20.91	21.82	20.88	21.41	17.82	qfq	27,116,532	581,104,863	1.61%
2026-04-20	21.20	21.48	20.80	21.07	17.53	qfq	20,326,554	429,337,809	-1.22%
2026-04-17	21.08	21.61	21.03	21.33	17.75	qfq	22,201,573	473,334,045	1.19%
2026-04-16	20.76	21.08	20.50	21.08	17.54	qfq	18,939,194	393,956,264	0.86%
2026-04-15	21.32	21.32	20.84	20.90	17.39	qfq	17,369,025	364,776,665	-1.88%
2026-04-14	21.41	21.68	20.89	21.30	17.72	qfq	25,066,503	532,464,614	-0.47%
2026-04-13	21.95	22.12	21.29	21.40	17.81	qfq	26,884,140	577,884,334	-3.60%
2026-04-10	21.95	22.48	21.63	22.20	18.47	qfq	48,461,774	1,073,590,976	0.09%
2026-04-09	20.70	22.18	20.51	22.18	18.46	qfq	30,205,456	659,007,775	10.02%
2026-04-08	19.75	20.24	19.57	20.16	16.78	qfq	16,478,145	329,608,342	4.02%
2026-04-07	19.81	20.00	19.21	19.38	16.13	qfq	14,067,113	274,211,582	-2.22%
2026-04-03	20.25	20.50	19.80	19.82	16.49	qfq	13,243,507	264,555,297	-2.03%
2026-04-02	20.43	20.64	19.96	20.23	16.83	qfq	13,652,464	276,725,306	-1.46%
2026-04-01	20.58	20.75	20.25	20.53	17.08	qfq	15,317,100	313,958,170	1.89%
2026-03-31	20.39	20.83	20.15	20.15	16.77	qfq	15,219,364	311,467,399	-1.08%
2026-03-30	20.17	20.73	19.68	20.37	16.95	qfq	18,568,500	373,949,577	-1.02%
2026-03-27	19.54	20.74	19.34	20.58	17.13	qfq	19,964,097	405,617,546	3.21%
2026-03-26	20.08	20.58	19.86	19.94	16.59	qfq	15,174,664	305,561,268	-1.58%
2026-03-25	19.89	20.36	19.82	20.26	16.86	qfq	17,044,358	343,087,055	1.91%
2026-03-24	19.75	19.93	19.28	19.88	16.54	qfq	17,836,691	350,473,955	3.06%
2026-03-23	20.50	20.51	19.01	19.29	16.05	qfq	27,358,348	543,144,974	-8.62%
2026-03-20	20.66	21.19	20.64	21.11	17.57	qfq	19,536,384	410,020,528	2.18%
2026-03-19	20.82	21.20	20.53	20.66	17.19	qfq	19,077,230	395,511,599	-2.55%
2026-03-18	21.47	21.68	20.96	21.20	17.64	qfq	15,194,183	322,463,196	-1.12%
2026-03-17	22.13	22.25	21.44	21.44	17.84	qfq	20,131,967	439,325,928	-4.07%
2026-03-16	21.66	22.50	20.81	22.35	18.60	qfq	31,878,538	690,920,762	2.81%
2026-03-13	22.26	22.98	21.71	21.74	18.09	qfq	32,618,429	729,963,274	-2.60%
2026-03-12	22.84	22.98	21.82	22.32	18.57	qfq	36,512,681	815,749,827	-3.13%
2026-03-11	22.14	23.40	22.00	23.04	19.17	qfq	45,411,987	1,046,650,278	4.11%
2026-03-10	21.55	22.30	21.45	22.13	18.42	qfq	29,849,680	654,065,508	2.98%
2026-03-09	21.93	22.15	20.66	21.49	17.88	qfq	42,674,829	905,220,278	-4.15%
2026-03-06	21.00	22.78	20.97	22.42	18.66	qfq	57,676,030	1,277,060,052	5.95%
2026-03-05	21.06	21.75	21.00	21.16	17.61	qfq	35,140,259	746,850,527	-0.47%
2026-03-04	20.59	21.67	20.36	21.26	17.69	qfq	44,184,827	935,896,371	3.35%
2026-03-03	20.36	21.44	20.36	20.57	17.12	qfq	33,963,192	707,115,639	0.49%
2026-03-02	20.18	20.93	20.17	20.47	17.03	qfq	22,476,320	460,183,729	-1.40%
2026-02-27	20.75	20.86	20.33	20.76	17.28	qfq	19,672,822	405,532,209	0.39%
2026-02-26	20.77	21.09	20.42	20.68	17.21	qfq	26,338,982	545,385,666	-0.91%
2026-02-25	21.36	21.65	20.74	20.87	17.37	qfq	28,370,222	597,805,782	-2.29%
2026-02-24	22.17	22.17	21.05	21.36	17.77	qfq	55,692,560	1,196,559,935	0.80%
2026-02-13	19.26	21.19	19.25	21.19	17.63	qfq	38,621,147	803,527,911	10.02%
2026-02-12	19.28	19.46	19.23	19.26	16.03	qfq	10,508,003	203,257,040	-0.10%
2026-02-11	19.40	19.46	19.24	19.28	16.04	qfq	10,855,600	209,854,144	-0.92%
2026-02-10	19.34	19.57	19.20	19.46	16.19	qfq	13,743,800	267,122,735	0.72%
2026-02-09	19.45	19.60	19.24	19.32	16.08	qfq	15,258,639	295,986,929	0.89%
2026-02-06	19.31	19.38	19.04	19.15	15.94	qfq	15,671,000	300,657,571	-1.29%
2026-02-05	19.62	20.30	19.35	19.40	16.14	qfq	20,414,313	402,372,841	-2.32%
2026-02-04	19.55	20.03	19.45	19.86	16.53	qfq	17,302,100	342,605,136	0.97%
2026-02-03	19.40	19.73	19.34	19.67	16.37	qfq	18,081,728	353,190,495	2.34%
2026-02-02	20.17	20.27	19.22	19.22	15.99	qfq	24,755,401	486,550,135	-4.57%
2026-01-30	20.00	20.46	19.85	20.14	16.76	qfq	20,896,300	420,396,832	0.10%
2026-01-29	19.97	20.66	19.78	20.12	16.74	qfq	29,961,143	608,631,403	0.80%
2026-01-28	20.21	20.58	19.88	19.96	16.61	qfq	24,295,017	488,399,900	-2.87%
2026-01-27	20.78	20.94	20.10	20.55	17.10	qfq	27,263,315	557,016,843	-1.11%
2026-01-26	21.50	21.51	20.75	20.78	17.29	qfq	34,341,600	722,522,364	-3.93%
2026-01-23	21.51	21.67	21.06	21.63	18.00	qfq	39,722,095	846,606,077	0.42%
2026-01-22	22.60	22.60	21.32	21.54	17.92	qfq	45,007,360	975,042,348	-4.77%
2026-01-21	22.50	22.98	22.23	22.62	18.82	qfq	27,840,977	628,557,014	-0.75%
2026-01-20	22.40	23.37	22.24	22.79	18.96	qfq	34,528,819	785,121,365	-0.31%
2026-01-19	23.00	23.11	22.48	22.86	19.02	qfq	26,274,698	597,071,390	-0.17%
2026-01-16	23.28	23.46	22.61	22.90	19.06	qfq	32,602,372	747,875,712	-2.05%
2026-01-15	23.08	23.88	22.29	23.38	19.46	qfq	49,675,402	1,154,260,046	1.21%
2026-01-14	22.53	23.99	22.53	23.10	19.22	qfq	63,094,553	1,468,704,347	2.53%
2026-01-13	23.55	23.71	22.50	22.53	18.75	qfq	57,985,886	1,326,719,622	-4.05%
2026-01-12	24.82	24.82	23.04	23.48	19.54	qfq	94,955,502	2,254,343,117	-4.55%
2026-01-09	25.41	25.68	24.02	24.60	20.47	qfq	96,024,855	2,393,902,793	-1.60%
2026-01-08	22.48	25.00	22.30	25.00	20.80	qfq	105,284,953	2,548,124,930	9.99%
2026-01-07	22.10	23.28	21.89	22.73	18.91	qfq	79,487,991	1,808,260,311	3.41%
2026-01-06	21.73	22.67	21.73	21.98	18.29	qfq	60,469,280	1,339,815,751	0.69%
2026-01-05	21.67	22.04	21.34	21.83	18.17	qfq	82,940,720	1,798,649,941	0.60%
2025-12-31	19.80	21.70	19.66	21.70	18.06	qfq	76,981,140	1,639,976,710	9.98%
2025-12-30	20.20	20.20	19.15	19.73	16.42	qfq	54,204,319	1,064,361,843	-2.81%
2025-12-29	19.25	20.97	19.25	20.30	16.89	qfq	75,437,736	1,535,616,569	5.51%
2025-12-26	18.87	19.89	18.82	19.24	16.01	qfq	54,365,542	1,056,842,376	1.85%
2025-12-25	18.67	19.11	18.57	18.89	15.72	qfq	23,946,665	450,064,733	1.12%
2025-12-24	18.39	18.88	18.28	18.68	15.54	qfq	25,223,256	469,046,001	1.63%
2025-12-23	18.54	18.75	18.31	18.38	15.29	qfq	19,707,835	363,972,128	-0.92%
2025-12-22	18.55	18.73	18.46	18.55	15.44	qfq	16,983,277	315,476,591	0.00%
2025-12-19	18.36	18.57	18.25	18.55	15.44	qfq	19,914,240	367,204,064	1.53%
2025-12-18	18.50	18.70	18.26	18.27	15.20	qfq	19,937,720	368,570,358	-1.51%
2025-12-17	18.45	18.60	18.21	18.55	15.44	qfq	19,668,039	361,937,114	0.54%
2025-12-16	19.14	19.27	18.41	18.45	15.35	qfq	26,036,124	485,822,394	-3.76%
2025-12-15	19.38	19.56	19.12	19.17	15.95	qfq	22,229,964	429,184,059	-2.19%
2025-12-12	19.43	19.62	19.22	19.60	16.31	qfq	27,466,703	533,783,934	0.36%
2025-12-11	20.10	20.13	19.49	19.53	16.25	qfq	24,305,200	480,161,718	-2.79%
2025-12-10	19.81	20.10	19.70	20.09	16.72	qfq	20,528,424	409,070,637	0.75%
2025-12-09	20.00	20.35	19.85	19.94	16.59	qfq	21,758,641	435,082,958	-0.30%
2025-12-08	19.78	20.24	19.78	20.00	16.64	qfq	27,604,985	552,077,751	1.16%
2025-12-05	19.50	19.85	19.13	19.77	16.45	qfq	30,106,077	590,475,830	1.38%
2025-12-04	20.01	20.23	19.31	19.50	16.23	qfq	40,917,615	801,605,131	-3.23%
2025-12-03	21.00	21.09	20.07	20.15	16.77	qfq	37,355,062	759,317,064	-3.31%
2025-12-02	21.30	21.40	20.57	20.84	17.34	qfq	47,772,725	998,686,232	-2.66%
2025-12-01	21.85	22.08	21.30	21.41	17.82	qfq	63,937,207	1,379,800,440	-3.25%
2025-11-28	21.40	22.54	21.01	22.13	18.42	qfq	82,967,210	1,829,729,661	2.50%
2025-11-27	21.31	22.23	21.31	21.59	17.97	qfq	77,331,724	1,685,029,511	0.42%
2025-11-26	21.40	22.15	21.21	21.50	17.89	qfq	81,865,981	1,771,281,111	1.90%
2025-11-25	21.96	22.00	21.10	21.10	17.56	qfq	95,528,155	2,047,298,410	-2.63%
2025-11-24	20.00	21.67	19.99	21.67	18.03	qfq	58,061,484	1,240,821,775	10.00%
2025-11-21	20.38	20.65	19.65	19.70	16.39	qfq	35,373,308	708,737,991	-4.28%
2025-11-20	20.78	20.87	20.47	20.58	17.13	qfq	25,146,351	519,360,996	-0.53%
2025-11-19	21.01	21.15	20.48	20.69	17.22	qfq	32,771,088	679,224,517	-1.80%
2025-11-18	21.35	21.41	20.98	21.07	17.53	qfq	31,995,192	677,393,110	-0.99%
2025-11-17	21.54	21.75	21.12	21.28	17.71	qfq	38,462,930	820,375,153	-1.48%
2025-11-14	21.88	22.21	21.58	21.60	17.97	qfq	39,066,213	855,556,999	-1.64%
2025-11-13	21.90	22.10	21.71	21.96	18.27	qfq	35,839,138	786,787,165	0.27%
2025-11-12	21.72	22.10	21.54	21.90	18.22	qfq	35,306,967	769,485,369	0.46%
2025-11-11	22.05	22.42	21.80	21.80	18.14	qfq	45,677,994	1,006,251,889	-0.82%
2025-11-10	22.17	22.17	21.59	21.98	18.29	qfq	48,491,209	1,059,534,065	0.87%
2025-11-07	22.39	22.79	21.78	21.79	18.13	qfq	62,469,698	1,382,295,981	-3.16%
2025-11-06	23.00	23.32	22.46	22.50	18.72	qfq	63,487,720	1,445,726,954	-3.02%
2025-11-05	23.70	23.86	22.93	23.20	19.31	qfq	64,095,549	1,491,984,571	-3.37%
2025-11-04	23.03	24.48	23.03	24.01	19.98	qfq	79,637,971	1,899,807,091	2.52%
2025-11-03	22.91	23.64	22.60	23.42	19.49	qfq	58,927,282	1,363,903,325	1.74%
2025-10-31	22.70	23.53	22.39	23.02	19.16	qfq	66,631,985	1,532,566,469	0.13%
2025-10-30	24.07	24.54	22.83	22.99	19.13	qfq	101,881,825	2,396,017,361	-5.93%
2025-10-29	24.00	25.12	23.16	24.44	20.34	qfq	113,819,072	2,779,604,218	1.08%
2025-10-28	25.77	26.13	24.18	24.18	20.12	qfq	145,558,212	3,640,906,855	-9.98%
2025-10-27	27.50	28.63	26.86	26.86	22.35	qfq	156,498,964	4,260,707,960	-9.99%
2025-10-24	29.84	29.84	29.84	29.84	24.83	qfq	18,742,800	559,285,152	-10.01%
2025-10-23	33.16	33.16	33.16	33.16	27.59	qfq	1,610,900	53,417,444	-9.99%
2025-10-22	36.84	36.84	36.84	36.84	30.66	qfq	8,918,100	328,542,804	-9.99%
2025-10-21	37.18	40.93	36.95	40.93	34.06	qfq	49,173,093	1,936,265,533	10.00%
2025-10-20	38.80	39.28	34.29	37.21	30.96	qfq	68,566,803	2,540,291,955	-2.34%
2025-10-17	37.77	39.80	37.04	38.10	31.70	qfq	92,007,559	3,542,704,146	2.31%
2025-10-16	35.18	37.24	35.00	37.24	30.99	qfq	61,261,726	2,236,867,276	10.01%
2025-10-15	30.47	33.85	29.72	33.85	28.17	qfq	84,942,274	2,736,810,573	10.01%
2025-10-14	29.51	32.26	29.31	30.77	25.61	qfq	97,387,818	3,027,215,527	4.91%
2025-10-13	28.70	30.63	28.44	29.33	24.41	qfq	68,272,303	1,998,498,565	-1.38%
2025-10-10	25.48	30.83	25.48	29.74	24.75	qfq	108,137,752	3,096,538,260	5.09%
2025-10-09	29.00	31.45	26.74	28.30	23.55	qfq	114,036,045	3,254,811,809	-1.36%
2025-09-30	28.58	28.69	27.41	28.69	23.87	qfq	70,253,375	2,003,512,251	10.01%
2025-09-29	26.00	26.08	24.00	26.08	21.70	qfq	30,261,610	777,917,727	10.00%
2025-09-26	23.23	23.71	22.75	23.71	19.73	qfq	40,357,037	946,059,101	10.02%
2025-09-25	19.60	21.55	19.53	21.55	17.93	qfq	49,057,362	995,256,741	10.01%
2025-09-24	19.26	19.98	18.83	19.59	16.30	qfq	52,113,363	1,013,619,171	-0.05%
2025-09-23	19.40	19.89	18.70	19.60	16.31	qfq	72,143,949	1,398,737,483	2.14%
2025-09-22	19.30	19.70	18.78	19.19	15.97	qfq	64,173,176	1,229,481,860	-0.31%
2025-09-19	18.39	19.79	18.30	19.25	16.02	qfq	95,425,659	1,849,288,787	7.00%
2025-09-18	18.00	18.95	17.67	17.99	14.97	qfq	87,686,983	1,593,796,308	-1.10%
2025-09-17	19.18	20.00	17.86	18.19	15.14	qfq	138,254,806	2,585,963,012	-3.76%
2025-09-16	18.58	18.90	17.59	18.90	15.73	qfq	78,963,986	1,463,364,320	10.01%
2025-09-15	17.15	17.18	15.74	17.18	14.30	qfq	62,988,911	1,059,173,170	9.99%
2025-09-12	15.29	15.62	15.00	15.62	13.00	qfq	28,982,768	448,981,492	10.00%
2025-09-11	12.85	14.20	12.85	14.20	11.82	qfq	44,116,220	614,694,101	9.99%
2025-09-10	12.70	13.07	12.60	12.91	10.74	qfq	22,268,005	287,907,519	1.57%
2025-09-09	12.89	13.17	12.71	12.71	10.58	qfq	26,251,859	338,004,986	-3.71%
2025-09-08	13.06	13.37	12.61	13.20	10.98	qfq	40,043,127	518,534,172	-0.45%
2025-09-05	13.20	13.35	12.80	13.26	11.03	qfq	28,097,924	368,646,390	2.08%
2025-09-04	14.15	14.35	12.92	12.99	10.81	qfq	54,721,179	729,350,521	-9.54%
2025-09-03	14.26	15.25	14.18	14.36	11.95	qfq	52,933,446	777,720,759	0.70%
2025-09-02	15.31	15.62	13.94	14.26	11.87	qfq	65,654,955	952,565,698	-7.76%
2025-09-01	15.15	15.80	14.66	15.46	12.87	qfq	65,824,396	1,009,360,859	2.05%
2025-08-29	15.06	15.32	14.68	15.15	12.61	qfq	58,394,991	875,780,779	1.81%
2025-08-28	13.80	14.90	13.75	14.88	12.38	qfq	68,872,440	1,000,524,037	6.74%
2025-08-27	14.32	14.94	13.88	13.94	11.60	qfq	41,956,341	602,261,042	-3.80%
2025-08-26	14.40	14.78	13.87	14.49	12.06	qfq	44,747,510	641,295,196	0.63%
2025-08-25	14.53	14.95	14.20	14.40	11.98	qfq	54,722,832	797,881,857	-1.03%
2025-08-22	14.40	14.75	14.13	14.55	12.11	qfq	52,356,983	754,811,418	0.34%
2025-08-21	13.53	14.89	13.45	14.50	12.07	qfq	79,147,494	1,119,098,920	7.01%
2025-08-20	13.60	13.72	13.24	13.55	11.28	qfq	40,341,323	542,481,746	-0.07%
2025-08-19	13.59	13.90	13.32	13.56	11.28	qfq	46,496,278	634,059,671	0.37%
2025-08-18	13.75	13.98	13.48	13.51	11.24	qfq	57,121,281	778,184,604	-2.31%
2025-08-15	13.02	13.97	13.02	13.83	11.51	qfq	50,776,908	692,898,920	2.14%
2025-08-14	15.09	15.39	13.54	13.54	11.27	qfq	83,979,186	1,182,127,964	-9.97%
2025-08-13	15.27	15.72	14.58	15.04	12.52	qfq	88,054,788	1,342,273,254	-5.82%
2025-08-12	15.15	16.48	15.02	15.97	13.29	qfq	77,194,601	1,221,466,927	3.84%
2025-08-11	15.00	15.60	14.70	15.38	12.80	qfq	80,134,316	1,216,140,560	-1.09%
2025-08-08	14.50	15.89	14.30	15.55	12.94	qfq	95,994,528	1,452,925,571	7.02%
2025-08-07	13.46	15.00	13.43	14.53	12.09	qfq	98,765,737	1,392,321,378	6.29%
2025-08-06	13.10	14.44	12.92	13.67	11.38	qfq	91,643,273	1,239,400,092	2.01%
2025-08-05	12.90	13.94	12.90	13.40	11.15	qfq	88,391,995	1,183,556,142	1.06%
2025-08-04	13.76	14.26	13.16	13.26	11.03	qfq	127,003,444	1,748,159,988	-3.21%
2025-08-01	11.83	13.70	11.62	13.70	11.40	qfq	108,273,046	1,366,749,824	10.04%
2025-07-31	11.57	12.66	11.48	12.45	10.36	qfq	125,682,825	1,573,130,987	8.17%
2025-07-30	11.65	11.90	11.33	11.51	9.58	qfq	61,684,481	714,109,333	-2.79%
2025-07-29	12.10	12.68	11.81	11.84	9.85	qfq	92,301,729	1,127,576,773	-4.28%
2025-07-28	11.54	12.69	11.35	12.37	10.29	qfq	111,832,211	1,354,433,182	7.19%
2025-07-25	10.66	11.88	10.14	11.54	9.60	qfq	111,034,368	1,204,525,412	5.00%
2025-07-24	10.50	11.50	10.50	10.99	9.15	qfq	99,182,498	1,095,041,544	-1.35%
2025-07-23	12.01	12.73	10.66	11.14	9.27	qfq	154,982,006	1,773,075,628	-3.80%
2025-07-22	11.58	11.58	11.58	11.58	9.64	qfq	6,997,082	81,026,210	9.97%
2025-07-21	10.32	10.53	10.18	10.53	8.76	qfq	22,961,128	239,523,857	10.03%
2025-07-18	8.66	9.57	8.60	9.57	7.96	qfq	53,010,026	485,740,931	10.00%
2025-07-17	8.72	8.77	8.64	8.70	7.24	qfq	12,635,789	109,835,700	-0.23%
2025-07-16	8.74	8.94	8.67	8.72	7.26	qfq	18,996,870	166,997,234	-0.57%
2025-07-15	8.90	9.07	8.74	8.77	7.30	qfq	22,780,160	201,766,106	-2.88%
2025-07-14	8.65	9.03	8.62	9.03	7.51	qfq	24,512,657	216,606,755	3.56%
2025-07-11	8.90	8.90	8.70	8.72	7.26	qfq	19,036,200	166,379,397	-1.13%
2025-07-10	8.61	8.96	8.59	8.82	7.34	qfq	27,267,396	239,617,529	2.20%
2025-07-09	8.68	8.83	8.61	8.63	7.18	qfq	17,140,630	149,358,225	-0.69%
2025-07-08	8.60	8.73	8.60	8.69	7.23	qfq	14,205,675	123,334,646	0.46%
2025-07-07	8.55	8.76	8.35	8.65	7.20	qfq	24,841,951	214,020,428	1.17%
2025-07-04	8.42	8.64	8.42	8.55	7.11	qfq	19,280,676	164,590,293	0.94%
2025-07-03	8.50	8.53	8.37	8.47	7.05	qfq	11,739,810	98,985,007	-0.59%
2025-07-02	8.46	8.64	8.37	8.52	7.09	qfq	16,998,277	144,802,201	0.59%
2025-07-01	8.46	8.59	8.36	8.47	7.05	qfq	16,695,525	141,620,398	0.47%
2025-06-30	8.38	8.49	8.36	8.43	7.02	qfq	12,495,800	105,257,798	0.24%
2025-06-27	8.34	8.58	8.31	8.41	7.00	qfq	16,695,292	140,557,818	0.96%
2025-06-26	8.40	8.44	8.31	8.33	6.93	qfq	13,592,064	113,704,184	-0.83%
2025-06-25	8.28	8.47	8.25	8.40	6.99	qfq	16,181,978	135,637,786	1.45%
2025-06-24	8.16	8.35	8.16	8.28	6.89	qfq	12,208,585	101,014,754	1.60%
2025-06-23	8.11	8.18	8.02	8.15	6.78	qfq	12,166,178	98,594,500	-1.09%
2025-06-20	8.29	8.41	8.21	8.24	6.86	qfq	10,678,702	88,452,807	-1.44%
2025-06-19	8.68	8.71	8.36	8.36	6.86	qfq	18,894,524	160,071,638	-4.24%
2025-06-18	8.57	8.85	8.55	8.73	7.16	qfq	21,144,795	184,015,786	1.87%
2025-06-17	8.57	8.75	8.50	8.57	7.03	qfq	14,789,061	127,350,099	0.35%
2025-06-16	8.45	8.65	8.38	8.54	7.00	qfq	18,787,419	159,869,370	-0.47%
2025-06-13	8.26	8.66	8.22	8.58	7.04	qfq	24,963,064	210,241,712	3.00%
2025-06-12	8.25	8.34	8.19	8.33	6.83	qfq	12,780,150	105,293,756	0.60%
2025-06-11	8.35	8.39	8.27	8.28	6.79	qfq	12,540,017	104,132,448	-1.43%
2025-06-10	8.31	8.55	8.25	8.40	6.89	qfq	21,900,228	183,625,482	0.84%
2025-06-09	8.28	8.34	8.26	8.33	6.83	qfq	10,109,154	83,981,372	0.12%
2025-06-06	8.24	8.33	8.22	8.32	6.82	qfq	9,942,867	82,332,703	0.85%
2025-06-05	8.33	8.36	8.19	8.25	6.77	qfq	14,197,530	117,059,597	-0.84%
2025-06-04	8.27	8.39	8.27	8.32	6.82	qfq	8,338,868	69,381,158	-0.12%
2025-06-03	8.40	8.40	8.27	8.33	6.83	qfq	13,105,805	109,027,572	-1.88%
2025-05-30	8.45	8.53	8.35	8.49	6.96	qfq	13,531,653	114,246,079	0.24%
2025-05-29	8.28	8.57	8.23	8.47	6.95	qfq	15,354,581	129,188,767	1.32%
2025-05-28	8.49	8.53	8.35	8.36	6.86	qfq	12,342,976	103,777,087	-1.07%
2025-05-27	8.52	8.64	8.30	8.45	6.93	qfq	19,607,765	165,412,275	-2.31%
2025-05-26	8.56	8.89	8.41	8.65	7.09	qfq	29,665,127	257,237,990	1.17%
2025-05-23	8.55	8.95	8.45	8.55	7.01	qfq	27,204,843	235,976,456	-0.23%
2025-05-22	8.65	8.78	8.53	8.57	7.03	qfq	16,799,893	145,198,773	-1.72%
2025-05-21	8.80	8.83	8.68	8.72	7.15	qfq	17,939,673	156,862,521	-1.69%
2025-05-20	8.92	8.95	8.72	8.87	7.27	qfq	35,482,805	313,430,124	-0.45%
2025-05-19	8.43	9.06	8.37	8.91	7.31	qfq	52,244,464	459,878,444	5.82%
2025-05-16	8.13	8.57	8.03	8.42	6.90	qfq	38,589,362	321,266,739	4.21%
2025-05-15	8.15	8.18	8.07	8.08	6.63	qfq	9,592,600	77,700,700	-0.86%
2025-05-14	8.10	8.20	8.03	8.15	6.68	qfq	12,465,007	101,020,508	-0.12%
2025-05-13	8.32	8.39	8.04	8.16	6.69	qfq	22,224,355	181,176,805	-0.85%
2025-05-12	8.23	8.31	8.17	8.23	6.75	qfq	17,504,305	143,879,547	0.24%
2025-05-09	8.20	8.48	8.07	8.21	6.73	qfq	28,449,723	234,906,202	0.00%
2025-05-08	8.30	8.30	8.18	8.21	6.73	qfq	15,426,622	126,873,112	-0.48%
2025-05-07	8.38	8.53	8.17	8.25	6.77	qfq	23,091,489	192,972,853	-0.36%
2025-05-06	8.26	8.33	8.20	8.28	6.79	qfq	17,467,855	144,254,031	1.47%
2025-04-30	8.17	8.31	8.13	8.16	6.69	qfq	20,997,033	171,982,462	-1.33%
2025-04-29	8.21	8.34	8.09	8.27	6.78	qfq	18,817,695	154,926,055	1.47%
2025-04-28	8.80	8.93	8.12	8.15	6.68	qfq	47,884,873	400,858,585	-9.34%
2025-04-25	9.08	9.18	8.85	8.99	7.37	qfq	55,727,744	501,864,337	0.90%
2025-04-24	8.38	9.22	8.38	8.91	7.31	qfq	87,931,250	799,849,659	6.32%
2025-04-23	8.43	8.47	8.34	8.38	6.87	qfq	21,275,065	178,755,184	-0.36%
2025-04-22	8.40	8.49	8.29	8.41	6.90	qfq	25,162,035	210,478,755	-0.71%
2025-04-21	8.15	8.47	8.13	8.47	6.95	qfq	33,473,765	279,484,082	3.55%
2025-04-18	8.11	8.34	8.02	8.18	6.71	qfq	34,908,473	285,012,432	-0.12%
2025-04-17	8.39	8.52	8.17	8.19	6.72	qfq	64,134,640	535,746,632	-1.44%
2025-04-16	7.56	8.31	7.55	8.31	6.81	qfq	30,034,665	243,452,877	10.07%
2025-04-15	7.43	7.59	7.40	7.55	6.19	qfq	17,013,264	127,614,828	1.75%
2025-04-14	7.18	7.66	7.18	7.42	6.08	qfq	23,396,195	175,140,171	4.07%
2025-04-11	6.99	7.22	6.99	7.13	5.85	qfq	13,791,229	98,487,181	0.71%
2025-04-10	7.01	7.21	6.97	7.08	5.81	qfq	17,128,469	121,458,927	2.31%
2025-04-09	6.58	6.99	6.22	6.92	5.67	qfq	23,683,911	157,520,052	3.59%
2025-04-08	6.80	6.97	6.45	6.68	5.48	qfq	26,081,701	174,345,861	-6.31%
2025-04-07	7.33	7.46	7.13	7.13	5.85	qfq	16,148,200	116,016,017	-9.97%
2025-04-03	7.96	8.05	7.84	7.92	6.49	qfq	10,647,528	84,549,972	-1.25%
2025-04-02	7.88	8.15	7.85	8.02	6.58	qfq	14,723,457	118,193,858	1.78%
2025-04-01	7.89	7.99	7.83	7.88	6.46	qfq	10,080,829	79,667,221	0.00%
2025-03-31	8.03	8.05	7.80	7.88	6.46	qfq	13,640,973	107,620,130	-2.72%
2025-03-28	7.98	8.31	7.97	8.10	6.64	qfq	18,315,965	149,384,599	1.12%
2025-03-27	7.91	8.15	7.84	8.01	6.57	qfq	11,520,288	92,004,952	0.63%
2025-03-26	7.92	8.04	7.89	7.96	6.53	qfq	8,801,786	70,134,674	0.51%
2025-03-25	7.93	7.97	7.85	7.92	6.49	qfq	9,809,133	77,607,905	-0.38%
2025-03-24	8.20	8.26	7.77	7.95	6.52	qfq	24,629,199	196,347,624	-3.75%
2025-03-21	8.21	8.36	8.16	8.26	6.77	qfq	14,314,765	117,857,690	0.00%
2025-03-20	8.29	8.41	8.23	8.26	6.77	qfq	12,571,460	104,262,380	-0.60%
2025-03-19	8.47	8.48	8.28	8.31	6.81	qfq	14,651,800	122,509,148	-2.24%
2025-03-18	8.47	8.52	8.37	8.50	6.97	qfq	19,420,662	164,248,162	0.24%
2025-03-17	8.20	8.62	8.19	8.48	6.95	qfq	34,241,529	287,831,889	3.41%
2025-03-14	8.11	8.20	8.09	8.20	6.72	qfq	13,978,807	114,017,955	0.61%
2025-03-13	8.26	8.31	8.09	8.15	6.68	qfq	18,516,313	151,415,097	-2.16%
2025-03-12	8.30	8.38	8.23	8.33	6.83	qfq	26,391,870	218,892,125	-1.07%
2025-03-11	8.27	8.67	8.24	8.42	6.90	qfq	41,250,646	347,867,991	3.06%
2025-03-10	8.15	8.24	8.07	8.17	6.70	qfq	14,240,271	116,136,382	-0.37%
2025-03-07	8.17	8.28	8.08	8.20	6.72	qfq	17,835,182	145,659,632	0.00%
2025-03-06	8.22	8.25	8.13	8.20	6.72	qfq	16,500,100	134,959,739	1.11%
2025-03-05	8.22	8.23	8.03	8.11	6.65	qfq	14,398,922	116,621,108	-1.34%
2025-03-04	8.02	8.22	7.99	8.22	6.74	qfq	14,106,200	114,895,609	1.48%
2025-03-03	7.97	8.20	7.88	8.10	6.64	qfq	20,747,778	167,933,624	0.62%
2025-02-28	8.25	8.29	8.00	8.05	6.60	qfq	28,527,936	230,729,005	-3.82%
2025-02-27	8.23	8.70	8.22	8.37	6.86	qfq	43,470,369	365,375,625	1.82%
2025-02-26	8.20	8.26	8.15	8.22	6.74	qfq	16,188,120	132,764,693	0.49%
2025-02-25	8.22	8.29	8.12	8.18	6.71	qfq	19,182,182	157,200,423	-1.80%
2025-02-24	8.38	8.46	8.24	8.33	6.83	qfq	22,313,664	185,884,962	-0.60%
2025-02-21	8.40	8.43	8.17	8.38	6.87	qfq	25,556,978	211,998,386	-0.24%
2025-02-20	8.31	8.47	8.20	8.40	6.89	qfq	20,591,867	171,574,983	0.24%
2025-02-19	8.18	8.39	8.17	8.38	6.87	qfq	18,866,760	156,260,578	2.57%
2025-02-18	8.56	8.58	8.15	8.17	6.70	qfq	25,938,882	216,404,179	-4.56%
2025-02-17	8.49	8.65	8.46	8.56	7.02	qfq	24,889,918	212,673,937	-0.23%
2025-02-14	8.82	8.86	8.51	8.58	7.04	qfq	32,774,720	282,364,324	-2.72%
2025-02-13	8.96	9.08	8.81	8.82	7.23	qfq	30,773,152	274,913,585	-1.45%
2025-02-12	8.81	9.20	8.77	8.95	7.34	qfq	36,509,861	327,517,960	1.36%
2025-02-11	9.07	9.26	8.80	8.83	7.24	qfq	43,100,315	387,675,222	-1.78%
2025-02-10	8.90	8.99	8.70	8.99	7.37	qfq	42,956,335	379,175,558	0.11%
2025-02-07	8.47	8.99	8.40	8.98	7.36	qfq	51,008,630	446,897,792	6.15%
2025-02-06	8.30	8.49	8.23	8.46	6.94	qfq	29,398,050	246,755,633	0.95%
2025-02-05	8.15	8.39	8.00	8.38	6.87	qfq	34,293,330	282,415,406	0.36%
2025-01-27	8.14	8.68	8.10	8.35	6.85	qfq	51,895,895	435,328,845	5.83%
2025-01-24	7.83	7.92	7.70	7.89	6.47	qfq	19,681,037	153,838,747	0.90%
2025-01-23	7.95	8.23	7.82	7.82	6.41	qfq	31,762,650	255,052,915	0.26%
2025-01-22	8.00	8.00	7.76	7.80	6.40	qfq	20,556,529	161,140,355	-3.23%
2025-01-21	7.96	8.24	7.84	8.06	6.61	qfq	31,616,640	254,904,174	1.90%
2025-01-20	7.94	8.04	7.85	7.91	6.49	qfq	18,383,543	145,665,775	-0.25%
2025-01-17	8.03	8.04	7.75	7.93	6.50	qfq	27,460,008	215,941,317	-2.22%
2025-01-16	8.16	8.42	8.02	8.11	6.65	qfq	27,400,600	224,069,961	0.00%
2025-01-15	8.41	8.48	8.08	8.11	6.65	qfq	29,052,586	237,462,544	-3.22%
2025-01-14	8.10	8.38	8.10	8.38	6.87	qfq	31,383,500	258,931,686	5.14%
2025-01-13	7.95	8.07	7.79	7.97	6.54	qfq	31,050,091	245,796,786	-3.39%
2025-01-10	8.40	8.74	8.25	8.25	6.77	qfq	40,679,531	345,631,287	-2.83%
2025-01-09	8.57	8.67	8.35	8.49	6.96	qfq	44,304,634	375,944,377	-0.82%
2025-01-08	8.39	8.71	8.09	8.56	7.02	qfq	79,220,803	662,702,319	5.68%
2025-01-07	7.47	8.10	7.44	8.10	6.64	qfq	11,816,445	93,748,178	10.05%
2025-01-06	7.78	7.88	7.31	7.36	6.04	qfq	36,743,800	277,846,304	-6.12%
2025-01-03	8.26	8.35	7.78	7.84	6.43	qfq	47,261,673	377,943,568	-6.33%
2025-01-02	8.94	9.11	8.30	8.37	6.86	qfq	72,264,322	626,710,246	-9.22%
2024-12-31	9.38	9.81	9.01	9.22	7.56	qfq	103,412,530	958,702,911	2.79%
2024-12-30	8.31	8.97	8.25	8.97	7.36	qfq	41,304,386	361,848,477	10.06%
2024-12-27	7.91	8.36	7.85	8.15	6.68	qfq	36,037,823	295,549,185	2.00%
2024-12-26	8.02	8.20	7.92	7.99	6.55	qfq	28,929,990	232,574,893	-0.25%
2024-12-25	7.86	8.27	7.77	8.01	6.57	qfq	38,564,007	311,501,195	1.26%
2024-12-24	7.71	8.18	7.56	7.91	6.49	qfq	41,320,241	324,747,701	3.26%
2024-12-23	8.07	8.08	7.66	7.66	6.28	qfq	33,738,112	264,086,036	-5.78%
2024-12-20	8.20	8.29	8.11	8.13	6.67	qfq	28,823,140	235,885,917	-0.85%
2024-12-19	8.36	8.57	8.11	8.20	6.72	qfq	44,340,491	366,631,036	-4.32%
2024-12-18	8.50	8.95	8.46	8.57	7.03	qfq	46,030,346	399,625,395	0.12%
2024-12-17	9.09	9.25	8.51	8.56	7.02	qfq	66,611,849	586,674,312	-7.96%
2024-12-16	9.15	9.96	8.73	9.30	7.63	qfq	118,988,852	1,110,995,120	2.76%
2024-12-13	8.20	9.05	8.08	9.05	7.42	qfq	78,178,356	686,440,762	9.96%
2024-12-12	7.95	8.50	7.80	8.23	6.75	qfq	66,026,227	538,647,535	3.13%
2024-12-11	7.93	8.04	7.82	7.98	6.54	qfq	50,118,938	397,658,746	3.77%
2024-12-10	8.08	8.08	7.67	7.69	6.31	qfq	38,226,329	300,150,937	-1.91%
2024-12-09	7.79	8.04	7.69	7.84	6.43	qfq	37,401,670	292,923,830	0.51%
2024-12-06	7.75	7.85	7.67	7.80	6.40	qfq	25,590,019	198,912,179	0.65%
2024-12-05	7.51	7.79	7.50	7.75	6.36	qfq	27,523,795	210,501,190	1.97%
2024-12-04	7.80	7.84	7.54	7.60	6.23	qfq	29,607,432	227,539,997	-3.31%
2024-12-03	7.92	7.92	7.69	7.86	6.45	qfq	41,931,393	327,139,815	-1.13%
2024-12-02	7.60	7.95	7.56	7.95	6.52	qfq	47,800,449	370,854,003	4.06%
2024-11-29	7.65	7.72	7.43	7.64	6.26	qfq	34,989,752	265,074,590	0.13%
2024-11-28	7.65	7.74	7.54	7.63	6.26	qfq	29,635,164	226,421,091	-0.26%
2024-11-27	7.43	7.66	7.18	7.65	6.27	qfq	40,358,029	301,797,099	2.68%
2024-11-26	7.56	7.65	7.41	7.45	6.11	qfq	28,868,033	216,604,676	-1.59%
2024-11-25	7.83	7.90	7.36	7.57	6.21	qfq	51,565,570	388,458,705	-4.18%
2024-11-22	8.34	8.48	7.90	7.90	6.48	qfq	49,911,327	407,496,266	-5.39%
2024-11-21	8.35	8.53	8.25	8.35	6.85	qfq	58,563,058	489,795,131	-0.71%
2024-11-20	8.13	8.47	8.05	8.41	6.90	qfq	69,024,136	574,371,041	3.83%
2024-11-19	8.00	8.32	7.76	8.10	6.64	qfq	95,898,482	764,216,920	-6.03%
2024-11-18	9.57	9.58	8.62	8.62	7.07	qfq	80,601,119	706,214,936	-10.02%
2024-11-15	10.00	11.32	9.58	9.58	7.86	qfq	181,064,672	1,864,183,734	-7.62%
2024-11-14	9.00	10.37	8.90	10.37	8.50	qfq	156,079,204	1,564,218,825	9.97%
2024-11-13	9.26	9.43	8.88	9.43	7.73	qfq	166,636,421	1,549,620,040	10.04%
2024-11-12	8.89	9.17	8.47	8.57	7.03	qfq	103,100,126	897,107,467	-4.88%
2024-11-11	9.58	9.80	8.91	9.01	7.39	qfq	143,547,269	1,331,099,115	-1.53%
2024-11-08	8.37	9.89	8.37	9.15	7.50	qfq	177,041,031	1,631,047,497	0.00%
2024-11-07	9.28	9.28	8.44	9.15	7.50	qfq	250,195,473	2,253,556,689	8.41%
2024-11-06	8.44	8.44	8.44	8.44	6.92	qfq	4,294,523	36,245,774	10.04%
2024-11-05	7.67	7.67	7.67	7.67	6.29	qfq	6,512,854	49,953,590	10.04%
2024-11-04	6.97	6.97	6.75	6.97	5.72	qfq	40,351,377	280,017,440	9.94%
2024-11-01	7.03	7.23	6.19	6.34	5.20	qfq	139,208,400	925,345,593	-5.37%
2024-10-31	6.70	6.70	6.21	6.70	5.49	qfq	142,941,589	941,858,782	10.02%
2024-10-30	5.85	6.09	5.81	6.09	4.99	qfq	35,445,698	213,567,663	9.93%
2024-10-29	5.29	5.62	5.16	5.54	4.54	qfq	74,841,356	405,612,143	4.73%
2024-10-28	5.10	5.34	5.07	5.29	4.34	qfq	35,664,728	187,668,427	3.73%
2024-10-25	4.98	5.10	4.96	5.10	4.18	qfq	19,991,874	101,335,530	2.62%
2024-10-24	4.99	5.00	4.94	4.97	4.08	qfq	10,067,629	49,974,404	-0.40%
2024-10-23	5.01	5.07	4.97	4.99	4.09	qfq	15,792,109	79,166,775	-0.40%
2024-10-22	4.93	5.02	4.92	5.01	4.11	qfq	16,750,640	83,305,356	1.42%
2024-10-21	4.97	4.99	4.91	4.94	4.05	qfq	20,404,111	100,909,686	-0.40%
2024-10-18	4.91	5.04	4.84	4.96	4.07	qfq	23,144,073	114,177,108	1.02%
2024-10-17	5.12	5.13	4.89	4.91	4.03	qfq	26,503,340	132,173,687	-3.73%
2024-10-16	4.96	5.12	4.92	5.10	4.18	qfq	29,424,002	148,647,210	1.80%
2024-10-15	5.15	5.17	5.01	5.01	4.11	qfq	28,656,218	145,598,670	-3.84%
2024-10-14	5.17	5.21	5.05	5.21	4.27	qfq	23,775,201	122,201,410	2.96%
2024-10-11	5.20	5.26	5.00	5.06	4.15	qfq	23,241,985	119,116,607	-2.50%
2024-10-10	5.01	5.42	4.91	5.19	4.26	qfq	50,462,255	262,204,218	3.59%
2024-10-09	5.38	5.38	4.98	5.01	4.11	qfq	40,414,399	207,915,190	-8.74%
2024-10-08	5.70	5.80	5.17	5.49	4.50	qfq	59,983,341	329,818,429	3.98%
2024-09-30	5.17	5.35	4.96	5.28	4.33	qfq	51,085,980	264,876,332	7.32%
2024-09-27	4.84	4.92	4.76	4.92	4.03	qfq	23,368,126	113,256,616	3.58%
2024-09-26	4.56	4.75	4.53	4.75	3.90	qfq	25,691,700	119,952,272	4.17%
2024-09-25	4.56	4.70	4.53	4.56	3.74	qfq	24,926,105	114,831,521	1.33%
2024-09-24	4.43	4.51	4.41	4.50	3.69	qfq	15,004,138	67,017,602	2.27%
2024-09-23	4.39	4.43	4.35	4.40	3.61	qfq	8,154,700	35,949,369	-0.45%
2024-09-20	4.38	4.43	4.34	4.42	3.62	qfq	10,505,898	46,144,475	0.68%
2024-09-19	4.28	4.39	4.26	4.39	3.60	qfq	15,875,168	68,918,104	3.29%
2024-09-18	4.25	4.27	4.16	4.25	3.49	qfq	7,499,158	31,609,760	0.47%
2024-09-13	4.25	4.29	4.21	4.23	3.47	qfq	7,273,637	30,890,518	0.00%
2024-09-12	4.25	4.28	4.23	4.23	3.47	qfq	6,762,615	28,774,941	-0.47%
2024-09-11	4.27	4.29	4.22	4.25	3.49	qfq	7,204,649	30,675,874	-0.93%
2024-09-10	4.29	4.32	4.19	4.29	3.52	qfq	10,487,500	44,540,241	0.47%
2024-09-09	4.25	4.30	4.21	4.27	3.50	qfq	9,224,809	39,271,848	-0.23%
2024-09-06	4.38	4.39	4.26	4.28	3.51	qfq	12,129,800	52,581,170	-2.06%
2024-09-05	4.34	4.41	4.34	4.37	3.58	qfq	10,382,784	45,365,429	0.46%
2024-09-04	4.35	4.45	4.34	4.35	3.57	qfq	13,002,464	56,990,953	-1.14%
2024-09-03	4.40	4.43	4.34	4.40	3.61	qfq	15,184,924	66,567,471	0.00%
2024-09-02	4.37	4.52	4.34	4.40	3.61	qfq	31,794,020	140,645,490	-0.23%
2024-08-30	4.26	4.54	4.25	4.41	3.62	qfq	44,273,101	194,573,695	5.50%
2024-08-29	4.29	4.30	4.16	4.18	3.43	qfq	33,887,269	142,667,629	-4.57%
2024-08-28	4.60	4.69	4.32	4.38	3.59	qfq	53,599,566	239,991,141	-6.41%
2024-08-27	4.36	4.75	4.25	4.68	3.84	qfq	68,363,637	306,072,327	8.33%
2024-08-26	4.29	4.49	4.24	4.32	3.54	qfq	31,169,181	135,299,832	5.88%
2024-08-23	4.10	4.11	4.01	4.08	3.35	qfq	7,892,038	31,979,170	-0.73%
2024-08-22	4.17	4.20	4.10	4.11	3.37	qfq	6,843,460	28,298,464	-1.44%
2024-08-21	4.22	4.22	4.15	4.17	3.42	qfq	4,926,591	20,579,598	-0.95%
2024-08-20	4.30	4.30	4.18	4.21	3.45	qfq	8,868,100	37,392,574	-2.09%
2024-08-19	4.28	4.31	4.25	4.30	3.53	qfq	5,659,500	24,260,722	0.47%
2024-08-16	4.31	4.33	4.25	4.28	3.51	qfq	8,635,264	36,950,707	-0.93%
2024-08-15	4.29	4.34	4.24	4.32	3.54	qfq	10,191,100	43,803,174	0.23%
2024-08-14	4.32	4.42	4.31	4.31	3.53	qfq	10,598,420	46,227,334	-0.46%
2024-08-13	4.29	4.33	4.25	4.33	3.55	qfq	7,720,520	33,200,985	0.70%
2024-08-12	4.36	4.41	4.28	4.30	3.53	qfq	10,774,800	46,598,480	-1.83%
2024-08-09	4.36	4.46	4.35	4.38	3.59	qfq	14,191,600	62,636,412	0.69%
2024-08-08	4.33	4.37	4.29	4.35	3.57	qfq	8,498,516	36,845,569	0.00%
2024-08-07	4.38	4.41	4.34	4.35	3.57	qfq	6,961,365	30,417,482	-0.68%
2024-08-06	4.38	4.41	4.33	4.38	3.59	qfq	8,040,582	35,122,733	0.92%
2024-08-05	4.41	4.47	4.33	4.34	3.56	qfq	12,249,800	53,908,386	-2.25%
2024-08-02	4.41	4.48	4.39	4.44	3.64	qfq	12,154,129	54,049,278	0.00%
2024-08-01	4.44	4.48	4.43	4.44	3.64	qfq	13,930,324	61,951,504	0.00%
2024-07-31	4.34	4.45	4.33	4.44	3.64	qfq	17,789,982	78,445,505	2.07%
2024-07-30	4.31	4.35	4.26	4.35	3.57	qfq	12,761,666	55,001,774	1.64%
2024-07-29	4.23	4.31	4.20	4.28	3.51	qfq	10,237,312	43,629,696	1.18%
2024-07-26	4.20	4.25	4.19	4.23	3.47	qfq	7,499,961	31,693,051	0.48%
2024-07-25	4.14	4.22	4.13	4.21	3.45	qfq	7,389,272	30,952,126	1.20%
2024-07-24	4.20	4.23	4.15	4.16	3.41	qfq	8,283,306	34,647,832	-1.19%
2024-07-23	4.23	4.27	4.20	4.21	3.45	qfq	8,408,456	35,652,046	-0.71%
2024-07-22	4.24	4.25	4.20	4.24	3.48	qfq	8,067,755	34,041,081	-0.47%
2024-07-19	4.29	4.33	4.24	4.26	3.49	qfq	11,645,853	49,676,438	-1.39%
2024-07-18	4.27	4.32	4.23	4.32	3.54	qfq	17,251,040	73,891,459	-0.69%
2024-07-17	4.24	4.53	4.18	4.35	3.57	qfq	30,733,677	133,951,728	4.32%
2024-07-16	4.19	4.20	4.14	4.17	3.42	qfq	5,722,416	23,792,826	-0.71%
2024-07-15	4.27	4.27	4.17	4.20	3.44	qfq	7,902,761	33,223,862	-2.33%
2024-07-12	4.30	4.34	4.27	4.30	3.53	qfq	9,840,000	42,345,185	0.23%
2024-07-11	4.27	4.31	4.25	4.29	3.52	qfq	9,294,356	39,768,308	1.90%
2024-07-10	4.22	4.27	4.18	4.21	3.45	qfq	5,230,331	22,134,875	-0.94%
2024-07-09	4.21	4.26	4.13	4.25	3.49	qfq	7,402,729	31,106,128	0.95%
2024-07-08	4.30	4.31	4.19	4.21	3.45	qfq	7,983,233	33,760,548	-2.77%
2024-07-05	4.30	4.33	4.23	4.33	3.55	qfq	6,177,232	26,477,788	0.70%
2024-07-04	4.42	4.43	4.28	4.30	3.53	qfq	9,901,400	42,862,986	-2.71%
2024-07-03	4.44	4.46	4.41	4.42	3.62	qfq	6,692,859	29,657,330	-0.45%
2024-07-02	4.44	4.49	4.41	4.44	3.64	qfq	8,110,080	36,093,178	-0.22%
2024-07-01	4.36	4.45	4.36	4.45	3.65	qfq	9,493,768	41,882,690	2.06%
2024-06-28	4.33	4.42	4.32	4.36	3.58	qfq	9,600,215	42,097,391	0.46%
2024-06-27	4.41	4.42	4.33	4.34	3.56	qfq	8,608,096	37,613,678	-2.03%
2024-06-26	4.35	4.44	4.29	4.43	3.63	qfq	10,150,031	44,359,672	1.84%
2024-06-25	4.33	4.40	4.32	4.35	3.57	qfq	9,107,000	39,682,239	0.23%
2024-06-24	4.44	4.49	4.33	4.34	3.56	qfq	11,135,500	48,798,100	-3.56%
2024-06-21	4.42	4.53	4.41	4.50	3.69	qfq	10,567,283	47,397,269	1.81%
2024-06-20	4.55	4.56	4.40	4.42	3.62	qfq	15,430,160	68,763,089	-5.76%
2024-06-19	4.65	4.75	4.65	4.69	3.73	qfq	16,909,688	79,568,445	0.64%
2024-06-18	4.61	4.66	4.58	4.66	3.71	qfq	7,952,327	36,870,441	1.30%
2024-06-17	4.63	4.67	4.59	4.60	3.66	qfq	10,633,865	49,109,981	-1.50%
2024-06-14	4.61	4.69	4.57	4.67	3.72	qfq	9,712,372	45,149,438	1.52%
2024-06-13	4.67	4.68	4.59	4.60	3.66	qfq	7,990,667	36,917,545	-1.29%
2024-06-12	4.65	4.70	4.63	4.66	3.71	qfq	8,949,024	41,798,350	0.00%
2024-06-11	4.68	4.72	4.63	4.66	3.71	qfq	8,585,300	40,042,756	-1.48%
2024-06-07	4.65	4.77	4.63	4.73	3.76	qfq	12,693,648	59,485,345	2.60%
2024-06-06	4.79	4.81	4.58	4.61	3.67	qfq	20,092,679	93,298,544	-3.76%
2024-06-05	4.90	4.90	4.79	4.79	3.81	qfq	11,041,800	53,461,855	-2.64%
2024-06-04	4.92	4.93	4.85	4.92	3.91	qfq	8,502,835	41,575,000	0.61%
2024-06-03	4.97	4.98	4.84	4.89	3.89	qfq	12,629,364	61,883,858	-2.00%
2024-05-31	4.97	4.99	4.95	4.99	3.97	qfq	8,276,324	41,145,992	0.60%
2024-05-30	5.00	5.03	4.95	4.96	3.95	qfq	10,106,462	50,311,401	-1.00%
2024-05-29	5.01	5.07	4.96	5.01	3.99	qfq	13,263,920	66,524,653	-0.40%
2024-05-28	5.14	5.15	5.01	5.03	4.00	qfq	12,243,418	61,942,706	-1.57%
2024-05-27	5.10	5.13	5.01	5.11	4.07	qfq	14,205,421	72,058,555	0.39%
2024-05-24	5.20	5.20	5.07	5.09	4.05	qfq	19,878,342	101,901,579	-2.30%
2024-05-23	5.36	5.39	5.18	5.21	4.14	qfq	30,934,302	162,757,810	-3.70%
2024-05-22	5.30	5.47	5.29	5.41	4.30	qfq	33,241,106	179,705,330	2.08%
2024-05-21	5.40	5.43	5.27	5.30	4.22	qfq	21,395,729	114,206,490	-2.03%
2024-05-20	5.44	5.50	5.38	5.41	4.30	qfq	26,561,140	144,167,025	-0.37%
2024-05-17	5.34	5.43	5.32	5.43	4.32	qfq	33,366,074	179,402,342	1.88%
2024-05-16	5.23	5.40	5.22	5.33	4.24	qfq	36,805,002	196,373,716	2.11%
2024-05-15	5.27	5.30	5.22	5.22	4.15	qfq	16,555,497	87,015,185	-0.95%
2024-05-14	5.26	5.29	5.21	5.27	4.19	qfq	12,745,490	66,992,243	0.38%
2024-05-13	5.23	5.31	5.17	5.25	4.18	qfq	18,023,616	94,490,407	-0.57%
2024-05-10	5.34	5.37	5.22	5.28	4.20	qfq	20,621,272	108,723,145	-1.12%
2024-05-09	5.18	5.36	5.17	5.34	4.25	qfq	25,032,658	132,544,239	2.69%
2024-05-08	5.33	5.35	5.18	5.20	4.14	qfq	27,441,600	143,493,070	-2.99%
2024-05-07	5.34	5.43	5.30	5.36	4.26	qfq	23,567,540	126,387,699	0.94%
2024-05-06	5.32	5.46	5.30	5.31	4.22	qfq	34,566,486	185,109,526	0.95%
2024-04-30	5.45	5.50	5.23	5.26	4.18	qfq	43,374,590	231,098,728	-4.19%
2024-04-29	5.47	5.52	5.36	5.49	4.37	qfq	45,264,559	246,940,876	-0.54%
2024-04-26	5.34	5.54	5.28	5.52	4.39	qfq	51,918,852	282,073,860	2.60%
2024-04-25	5.42	5.49	5.31	5.38	4.28	qfq	33,766,020	181,671,803	-1.10%
2024-04-24	5.44	5.54	5.39	5.44	4.33	qfq	40,776,044	222,257,435	0.74%
2024-04-23	5.44	5.61	5.39	5.40	4.30	qfq	47,130,090	259,067,681	-0.74%
2024-04-22	5.39	5.51	5.34	5.44	4.33	qfq	50,116,081	271,865,994	0.93%
2024-04-19	5.20	5.42	5.18	5.39	4.29	qfq	54,181,364	288,415,336	1.32%
2024-04-18	5.10	5.55	5.08	5.32	4.23	qfq	61,782,961	329,160,881	3.91%
2024-04-17	4.83	5.12	4.83	5.12	4.07	qfq	28,717,748	144,233,465	7.11%
2024-04-16	5.02	5.03	4.77	4.78	3.80	qfq	26,514,650	128,972,174	-5.72%
2024-04-15	5.14	5.20	4.89	5.07	4.03	qfq	26,530,693	134,619,275	-0.78%
2024-04-12	5.21	5.22	5.10	5.11	4.07	qfq	12,289,600	63,215,725	-0.97%
2024-04-11	5.12	5.25	5.09	5.16	4.10	qfq	14,521,777	75,283,432	0.00%
2024-04-10	5.26	5.26	5.08	5.16	4.10	qfq	16,663,797	86,063,208	-2.09%
2024-04-09	5.22	5.29	5.21	5.27	4.19	qfq	13,129,162	69,019,843	0.96%
2024-04-08	5.33	5.33	5.22	5.22	4.15	qfq	20,409,928	107,394,153	-2.61%
2024-04-03	5.34	5.37	5.26	5.36	4.26	qfq	18,641,300	99,074,517	0.37%
2024-04-02	5.40	5.40	5.28	5.34	4.25	qfq	21,333,844	113,752,413	-0.56%
2024-04-01	5.29	5.43	5.26	5.37	4.27	qfq	29,908,701	160,358,969	2.48%
2024-03-29	5.15	5.24	5.14	5.24	4.17	qfq	18,144,611	94,289,910	1.95%
2024-03-28	4.99	5.17	4.97	5.14	4.09	qfq	19,623,600	100,189,588	2.59%
2024-03-27	5.21	5.22	5.01	5.01	3.99	qfq	20,186,945	102,905,349	-4.02%
2024-03-26	5.18	5.25	5.13	5.22	4.15	qfq	20,403,568	105,816,997	0.38%
2024-03-25	5.32	5.34	5.20	5.20	4.14	qfq	22,967,875	121,157,590	-2.62%
2024-03-22	5.43	5.43	5.27	5.34	4.25	qfq	26,565,190	141,893,475	-1.66%
2024-03-21	5.41	5.54	5.35	5.43	4.32	qfq	28,578,121	155,147,689	0.56%
2024-03-20	5.35	5.42	5.30	5.40	4.30	qfq	24,751,337	132,931,524	0.37%
2024-03-19	5.36	5.40	5.28	5.38	4.28	qfq	31,021,064	165,975,666	0.19%
2024-03-18	5.28	5.38	5.28	5.37	4.27	qfq	27,534,915	146,916,916	1.90%
2024-03-15	5.27	5.30	5.19	5.27	4.19	qfq	25,131,920	131,734,728	-0.57%
2024-03-14	5.38	5.41	5.21	5.30	4.22	qfq	46,441,074	247,248,458	-2.57%
2024-03-13	5.19	5.64	5.16	5.44	4.33	qfq	71,559,181	385,826,514	3.82%
2024-03-12	5.13	5.25	5.05	5.24	4.17	qfq	44,634,750	230,238,678	1.95%
2024-03-11	5.06	5.16	5.04	5.14	4.09	qfq	35,219,994	179,900,515	2.19%
2024-03-08	5.01	5.06	4.96	5.03	4.00	qfq	26,987,100	135,132,032	0.00%
2024-03-07	5.03	5.12	5.00	5.03	4.00	qfq	39,513,353	199,707,867	-0.20%
2024-03-06	5.02	5.17	5.00	5.04	4.01	qfq	44,499,873	225,230,667	0.40%
2024-03-05	4.90	5.26	4.88	5.02	3.99	qfq	62,571,234	316,797,224	1.62%
2024-03-04	5.01	5.02	4.86	4.94	3.93	qfq	32,038,403	157,849,953	-1.59%
2024-03-01	5.05	5.07	4.95	5.02	3.99	qfq	33,120,121	165,704,677	-0.59%
2024-02-29	4.91	5.06	4.86	5.05	4.02	qfq	44,884,165	224,182,735	2.43%
2024-02-28	5.19	5.35	4.92	4.93	3.92	qfq	71,917,155	372,356,116	-5.01%
2024-02-27	5.04	5.21	5.01	5.19	4.13	qfq	61,475,582	315,190,531	3.18%
2024-02-26	5.07	5.12	4.99	5.03	4.00	qfq	51,978,690	262,201,203	-0.98%
2024-02-23	5.06	5.12	4.96	5.08	4.04	qfq	57,329,138	288,791,980	0.40%
2024-02-22	4.95	5.09	4.90	5.06	4.03	qfq	59,410,208	297,584,495	2.22%
2024-02-21	4.80	5.17	4.80	4.95	3.94	qfq	81,373,693	405,838,216	0.41%
2024-02-20	4.78	5.05	4.63	4.93	3.92	qfq	77,565,399	377,731,754	3.35%
2024-02-19	4.58	4.83	4.55	4.77	3.79	qfq	69,933,995	328,384,518	4.15%
2024-02-08	4.29	4.68	4.29	4.58	3.64	qfq	72,397,995	323,888,261	7.01%
2024-02-07	4.73	4.83	4.26	4.28	3.40	qfq	104,212,108	472,318,808	-9.51%
2024-02-06	4.69	5.12	4.69	4.73	3.76	qfq	126,445,053	601,673,341	-9.21%
2024-02-05	5.33	5.39	5.21	5.21	4.14	qfq	29,093,600	152,376,931	-10.02%
2024-02-02	6.13	6.67	5.79	5.79	4.61	qfq	159,871,297	974,667,539	-9.95%
2024-02-01	6.94	7.20	6.43	6.43	5.12	qfq	117,233,234	782,016,763	-9.94%
2024-01-31	6.50	7.14	5.84	7.14	5.68	qfq	220,871,328	1,431,121,559	10.02%
2024-01-30	5.42	6.49	5.31	6.49	5.16	qfq	227,179,201	1,374,674,524	10.00%
2024-01-29	7.22	7.22	5.90	5.90	4.69	qfq	175,510,497	1,173,241,747	-10.06%
2024-01-26	6.56	6.56	6.32	6.56	5.22	qfq	61,395,962	401,515,282	10.07%
2024-01-25	5.96	5.96	5.66	5.96	4.74	qfq	132,911,609	781,018,511	9.96%
2024-01-24	5.42	5.42	5.42	5.42	4.31	qfq	15,378,313	83,350,456	9.94%
2024-01-23	4.53	4.93	4.47	4.93	3.92	qfq	25,619,361	121,095,785	10.04%
2024-01-22	4.77	4.80	4.45	4.48	3.56	qfq	13,732,764	63,433,178	-6.47%
2024-01-19	4.82	4.85	4.77	4.79	3.81	qfq	9,712,940	46,713,616	0.00%
2024-01-18	4.74	4.81	4.61	4.79	3.81	qfq	14,791,273	69,635,919	0.00%
2024-01-17	4.92	4.96	4.76	4.79	3.81	qfq	13,703,147	66,480,840	-3.62%
2024-01-16	4.97	4.98	4.87	4.97	3.95	qfq	10,841,366	53,362,276	0.00%
2024-01-15	5.02	5.06	4.95	4.97	3.95	qfq	11,489,281	57,329,605	-1.78%
2024-01-12	5.06	5.13	5.04	5.06	4.03	qfq	8,038,396	40,846,319	0.00%
2024-01-11	4.98	5.08	4.96	5.06	4.03	qfq	7,227,686	36,377,553	1.61%
2024-01-10	5.02	5.06	4.94	4.98	3.96	qfq	10,217,462	51,072,933	-1.39%
2024-01-09	5.03	5.10	5.01	5.05	4.02	qfq	8,038,564	40,599,143	0.40%
2024-01-08	5.08	5.13	5.03	5.03	4.00	qfq	9,029,673	45,903,789	-0.79%
2024-01-05	5.17	5.21	5.06	5.07	4.03	qfq	16,886,120	86,944,301	-2.12%
2024-01-04	5.26	5.31	5.15	5.18	4.12	qfq	13,859,926	72,145,537	-0.19%
2024-01-03	5.17	5.24	5.15	5.19	4.13	qfq	12,297,781	63,853,476	0.39%
2024-01-02	5.15	5.19	5.13	5.17	4.11	qfq	12,335,608	63,691,831	0.19%
2023-12-29	5.16	5.21	5.12	5.16	4.10	qfq	17,939,271	92,566,498	-0.19%
2023-12-28	5.06	5.18	5.00	5.17	4.11	qfq	11,813,533	60,461,273	1.97%
2023-12-27	5.02	5.11	4.98	5.07	4.03	qfq	8,925,481	45,053,683	0.80%
2023-12-26	5.11	5.12	5.01	5.03	4.00	qfq	10,066,668	50,808,448	-1.76%
2023-12-25	5.10	5.17	5.06	5.12	4.07	qfq	9,476,321	48,419,138	0.00%
2023-12-22	5.28	5.29	5.08	5.12	4.07	qfq	20,505,188	106,073,599	-3.40%
2023-12-21	5.28	5.33	5.21	5.30	4.22	qfq	11,843,951	62,480,251	-0.19%
2023-12-20	5.39	5.44	5.29	5.31	4.22	qfq	12,798,000	68,729,225	-0.75%
2023-12-19	5.48	5.52	5.29	5.35	4.26	qfq	17,295,600	92,910,751	-2.19%
2023-12-18	5.57	5.67	5.44	5.47	4.35	qfq	22,981,833	127,461,747	-1.80%
2023-12-15	5.57	5.74	5.46	5.57	4.43	qfq	35,542,650	198,755,828	1.46%
2023-12-14	5.44	5.71	5.42	5.49	4.37	qfq	36,836,527	204,697,455	1.67%
2023-12-13	5.41	5.46	5.39	5.40	4.30	qfq	10,452,000	56,666,660	-0.92%
2023-12-12	5.33	5.45	5.30	5.45	4.34	qfq	15,263,969	82,528,633	2.06%
2023-12-11	5.19	5.34	5.17	5.34	4.25	qfq	12,169,794	64,077,686	2.10%
2023-12-08	5.31	5.32	5.22	5.23	4.16	qfq	13,113,808	69,178,064	-1.51%
2023-12-07	5.27	5.33	5.20	5.31	4.22	qfq	14,798,467	77,713,333	0.76%
2023-12-06	5.27	5.35	5.21	5.27	4.19	qfq	11,770,540	62,219,505	0.00%
2023-12-05	5.36	5.39	5.26	5.27	4.19	qfq	16,802,710	89,036,470	-2.23%
2023-12-04	5.30	5.60	5.30	5.39	4.29	qfq	29,521,322	161,058,917	1.70%
2023-12-01	5.17	5.30	5.13	5.30	4.22	qfq	20,778,513	108,853,439	2.91%
2023-11-30	5.23	5.25	5.13	5.15	4.10	qfq	16,206,853	83,795,463	-1.72%
2023-11-29	5.42	5.42	5.21	5.24	4.17	qfq	25,681,754	135,633,194	-3.14%
2023-11-28	5.49	5.49	5.37	5.41	4.30	qfq	19,304,786	104,252,118	-1.64%
2023-11-27	5.46	5.58	5.43	5.50	4.38	qfq	20,070,679	110,313,327	0.36%
2023-11-24	5.66	5.73	5.47	5.48	4.36	qfq	34,855,057	193,988,062	-3.69%
2023-11-23	5.71	5.76	5.56	5.69	4.53	qfq	39,046,274	220,949,757	-1.73%
2023-11-22	5.59	6.03	5.56	5.79	4.61	qfq	69,447,753	406,276,723	3.58%
2023-11-21	5.52	5.74	5.51	5.59	4.45	qfq	24,293,545	136,818,388	1.45%
2023-11-20	5.57	5.57	5.47	5.51	4.38	qfq	14,157,220	77,966,941	-0.72%
2023-11-17	5.53	5.56	5.48	5.55	4.42	qfq	9,219,108	50,924,527	0.18%
2023-11-16	5.60	5.60	5.53	5.54	4.41	qfq	9,901,461	55,046,625	-1.07%
2023-11-15	5.68	5.68	5.57	5.60	4.45	qfq	13,019,072	73,188,730	-0.53%
2023-11-14	5.60	5.65	5.57	5.63	4.48	qfq	10,779,700	60,438,873	0.54%
2023-11-13	5.51	5.61	5.50	5.60	4.45	qfq	15,933,953	88,577,300	2.38%
2023-11-10	5.55	5.56	5.46	5.47	4.35	qfq	10,170,940	55,809,347	-1.62%
2023-11-09	5.61	5.68	5.54	5.56	4.42	qfq	13,546,515	75,779,299	-0.89%
2023-11-08	5.55	5.67	5.53	5.61	4.46	qfq	15,688,205	87,782,252	0.90%
2023-11-07	5.58	5.60	5.47	5.56	4.42	qfq	18,357,420	101,267,515	-0.54%
2023-11-06	5.40	5.61	5.40	5.59	4.45	qfq	21,567,140	119,714,193	2.76%
2023-11-03	5.34	5.49	5.33	5.44	4.33	qfq	18,492,207	99,988,403	1.68%
2023-11-02	5.34	5.39	5.29	5.35	4.26	qfq	13,320,204	71,327,865	0.19%
2023-11-01	5.37	5.42	5.33	5.34	4.25	qfq	10,685,599	57,374,433	-0.19%
2023-10-31	5.48	5.48	5.33	5.35	4.26	qfq	17,777,719	95,663,890	-1.65%
2023-10-30	5.51	5.52	5.41	5.44	4.33	qfq	19,316,116	105,039,370	-2.16%
2023-10-27	5.55	5.58	5.45	5.56	4.42	qfq	12,360,329	68,153,858	0.18%
2023-10-26	5.67	5.68	5.46	5.55	4.42	qfq	19,943,164	110,244,801	-2.29%
2023-10-25	5.68	5.82	5.64	5.68	4.52	qfq	30,381,104	173,510,058	4.99%
2023-10-24	5.25	5.44	5.25	5.41	4.30	qfq	12,720,094	68,406,896	3.05%
2023-10-23	5.35	5.39	5.22	5.25	4.18	qfq	10,980,925	58,060,467	-2.42%
2023-10-20	5.40	5.47	5.37	5.38	4.28	qfq	10,415,657	56,346,505	-0.92%
2023-10-19	5.42	5.52	5.41	5.43	4.32	qfq	10,714,500	58,568,568	-0.55%
2023-10-18	5.59	5.59	5.43	5.46	4.34	qfq	13,223,921	72,396,855	-2.15%
2023-10-17	5.57	5.68	5.54	5.58	4.44	qfq	16,163,135	90,498,891	0.18%
2023-10-16	5.52	5.62	5.52	5.57	4.43	qfq	9,299,344	51,750,982	-0.89%
2023-10-13	5.68	5.69	5.60	5.62	4.47	qfq	11,710,675	65,983,568	-1.75%
2023-10-12	5.75	5.81	5.71	5.72	4.55	qfq	11,293,527	64,990,162	-0.35%
2023-10-11	5.67	5.87	5.66	5.74	4.57	qfq	20,835,520	120,256,971	1.95%
2023-10-10	5.80	5.85	5.62	5.63	4.48	qfq	18,193,440	103,419,565	-2.76%
2023-10-09	5.88	5.91	5.78	5.79	4.61	qfq	13,547,515	78,725,592	-2.03%
2023-09-28	5.88	5.93	5.85	5.91	4.70	qfq	17,146,905	101,069,863	1.03%
2023-09-27	5.77	5.96	5.74	5.85	4.65	qfq	30,646,805	180,214,859	1.92%
2023-09-26	5.73	5.84	5.70	5.74	4.57	qfq	21,072,420	121,589,346	0.00%
2023-09-25	5.97	5.97	5.69	5.74	4.57	qfq	26,583,125	153,407,865	-3.69%
2023-09-22	5.78	5.98	5.77	5.96	4.74	qfq	26,161,521	154,469,651	3.11%
2023-09-21	5.99	6.00	5.75	5.78	4.60	qfq	29,635,242	173,432,461	-3.99%
2023-09-20	6.18	6.18	6.01	6.02	4.79	qfq	22,283,663	135,278,527	-3.22%
2023-09-19	6.03	6.25	6.02	6.22	4.95	qfq	34,533,382	213,367,434	2.64%
2023-09-18	5.99	6.08	5.91	6.06	4.82	qfq	10,439,189	62,855,092	1.00%
2023-09-15	6.06	6.09	5.98	6.00	4.77	qfq	8,832,800	53,225,890	-0.17%
2023-09-14	6.07	6.07	5.97	6.01	4.78	qfq	9,028,515	54,354,910	-0.83%
2023-09-13	6.09	6.14	6.02	6.06	4.82	qfq	10,472,970	63,566,096	-0.33%
2023-09-12	6.13	6.13	6.06	6.08	4.84	qfq	7,328,270	44,651,080	-0.33%
2023-09-11	6.00	6.14	5.96	6.10	4.85	qfq	14,885,626	90,343,894	1.33%
2023-09-08	6.11	6.16	5.99	6.02	4.79	qfq	18,856,807	113,839,535	-2.11%
2023-09-07	6.22	6.26	6.13	6.15	4.89	qfq	11,526,479	71,275,178	-2.07%
2023-09-06	6.23	6.32	6.08	6.28	5.00	qfq	24,492,437	151,937,089	0.48%
2023-09-05	6.49	6.49	6.21	6.25	4.97	qfq	23,107,141	145,617,263	-3.85%
2023-09-04	6.36	6.53	6.36	6.50	5.17	qfq	18,697,711	120,729,028	2.52%
2023-09-01	6.35	6.41	6.32	6.34	5.04	qfq	12,409,565	78,928,139	0.32%
2023-08-31	6.43	6.53	6.32	6.32	5.03	qfq	19,145,139	122,220,928	-2.02%
2023-08-30	6.62	6.62	6.39	6.45	5.13	qfq	26,780,627	173,286,840	-2.57%
2023-08-29	6.47	6.69	6.45	6.62	5.27	qfq	30,909,825	203,297,734	1.38%
2023-08-28	6.66	6.75	6.44	6.53	5.19	qfq	37,376,878	246,975,416	4.15%
2023-08-25	6.35	6.41	6.24	6.27	4.99	qfq	18,037,456	113,861,876	-2.18%
2023-08-24	6.48	6.54	6.37	6.41	5.10	qfq	16,328,240	105,452,402	-1.08%
2023-08-23	6.70	6.73	6.45	6.48	5.16	qfq	21,423,845	140,696,349	-4.57%
2023-08-22	6.47	6.81	6.39	6.79	5.40	qfq	31,968,751	210,719,734	4.62%
2023-08-21	6.49	6.61	6.47	6.49	5.16	qfq	12,877,548	84,099,204	0.15%
2023-08-18	6.66	6.77	6.48	6.48	5.16	qfq	18,281,920	120,782,590	-3.57%
2023-08-17	6.68	6.73	6.59	6.72	5.35	qfq	14,681,434	97,593,394	0.60%
2023-08-16	6.56	6.77	6.51	6.68	5.31	qfq	23,763,886	158,075,615	1.67%
2023-08-15	6.81	6.83	6.50	6.57	5.23	qfq	25,755,008	170,516,311	-3.95%
2023-08-14	6.65	6.85	6.60	6.84	5.44	qfq	19,684,999	132,873,702	0.74%
2023-08-11	7.09	7.22	6.76	6.79	5.40	qfq	31,365,613	218,402,883	-4.37%
2023-08-10	7.17	7.23	7.00	7.10	5.65	qfq	30,572,051	216,303,213	-1.93%
2023-08-09	7.17	7.57	7.11	7.24	5.76	qfq	43,270,072	317,805,312	-0.14%
2023-08-08	7.20	7.33	7.12	7.25	5.77	qfq	45,914,003	331,308,952	0.97%
2023-08-07	7.68	7.83	7.17	7.18	5.71	qfq	82,929,753	616,577,620	-7.71%
2023-08-04	7.39	7.98	7.32	7.78	6.19	qfq	84,933,379	648,163,943	5.99%
2023-08-03	7.38	7.43	7.13	7.34	5.84	qfq	46,277,974	336,158,072	0.27%
2023-08-02	7.29	7.60	7.25	7.32	5.82	qfq	66,044,742	487,732,893	-0.54%
2023-08-01	7.12	7.48	6.96	7.36	5.86	qfq	109,404,702	795,974,313	2.22%
2023-07-31	6.77	7.43	6.75	7.20	5.73	qfq	120,761,790	875,440,140	6.67%
2023-07-28	6.71	6.92	6.55	6.75	5.37	qfq	64,661,190	435,179,909	-1.32%
2023-07-27	7.15	7.16	6.79	6.84	5.44	qfq	86,446,065	602,972,917	-7.44%
2023-07-26	7.05	7.43	7.02	7.39	5.88	qfq	114,504,623	822,026,362	5.42%
2023-07-25	6.66	7.18	6.66	7.01	5.58	qfq	78,513,145	544,795,881	5.57%
2023-07-24	6.81	6.93	6.46	6.64	5.28	qfq	46,143,233	307,791,564	1.07%
2023-07-21	6.51	6.61	6.48	6.57	5.23	qfq	14,974,437	98,124,459	0.92%
2023-07-20	6.71	6.71	6.50	6.51	5.18	qfq	22,046,100	144,841,147	-3.13%
2023-07-19	6.60	6.74	6.58	6.72	5.35	qfq	19,033,224	127,373,414	1.97%
2023-07-18	6.70	6.71	6.58	6.59	5.24	qfq	12,844,200	85,047,907	-1.49%
2023-07-17	6.76	6.78	6.63	6.69	5.32	qfq	13,693,377	91,518,150	-1.33%