SECURITY DETAIL · RAW DATA

东阳光600673.SH

ASSECNYSTOCK

最近收盘价32.772026-07-17

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）53,971,547

成交额（元）1,826,602,729

日线记录719

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 1 条

复权因子 719 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
2024-06-06	2024-06-13	cash_dividend	0.336	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 719 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	35.20	35.30	32.63	32.77	32.77	qfq	53,971,547	1,826,602,729	-8.95%
2026-07-16	36.68	37.18	35.80	35.99	35.99	qfq	46,643,249	1,693,253,763	-4.31%
2026-07-15	38.53	38.75	36.86	37.61	37.61	qfq	55,689,317	2,103,822,498	-2.94%
2026-07-14	37.00	39.68	36.28	38.75	38.75	qfq	92,489,657	3,526,449,484	1.31%
2026-07-13	37.32	39.90	37.16	38.25	38.25	qfq	100,153,514	3,874,592,130	2.96%
2026-07-10	37.58	39.76	37.10	37.15	37.15	qfq	84,302,111	3,240,346,669	-3.10%
2026-07-09	36.00	38.50	35.50	38.34	38.34	qfq	95,560,184	3,592,932,639	6.50%
2026-07-08	35.00	37.46	34.61	36.00	36.00	qfq	59,083,659	2,126,857,953	3.06%
2026-07-07	36.55	37.45	33.78	34.93	34.93	qfq	69,324,340	2,452,031,336	-5.13%
2026-07-06	36.55	37.25	35.46	36.82	36.82	qfq	75,910,628	2,772,454,797	1.57%
2026-07-03	36.45	37.27	35.25	36.25	36.25	qfq	74,707,239	2,724,031,418	-0.58%
2026-07-02	36.00	38.45	34.68	36.46	36.46	qfq	127,557,090	4,729,562,343	-1.30%
2026-07-01	33.50	36.94	32.03	36.94	36.94	qfq	120,577,963	4,257,665,867	10.01%
2026-06-30	32.01	33.93	31.68	33.58	33.58	qfq	44,131,777	1,465,790,360	4.42%
2026-06-29	34.17	34.25	31.80	32.16	32.16	qfq	61,154,603	1,999,308,752	-6.18%
2026-06-26	36.37	36.37	33.74	34.28	34.28	qfq	60,419,767	2,103,678,064	-5.72%
2026-06-25	36.41	37.80	35.61	36.36	36.36	qfq	81,455,017	2,984,620,137	0.06%
2026-06-24	33.18	37.08	32.67	36.34	36.34	qfq	91,382,818	3,177,712,730	7.51%
2026-06-23	35.62	36.11	33.60	33.80	33.80	qfq	68,067,588	2,354,277,380	-3.70%
2026-06-22	36.50	37.03	34.77	35.10	35.10	qfq	87,528,042	3,125,839,506	-3.20%
2026-06-18	36.00	37.20	35.89	36.26	36.26	qfq	96,114,029	3,501,776,479	1.03%
2026-06-17	32.30	35.89	32.30	35.89	35.89	qfq	145,511,863	5,115,895,083	9.99%
2026-06-16	33.71	34.07	32.30	32.63	32.63	qfq	71,340,169	2,369,475,420	-1.42%
2026-06-15	32.66	33.26	31.51	33.10	33.10	qfq	56,349,944	1,833,692,468	5.21%
2026-06-12	33.64	33.79	31.46	31.46	31.46	qfq	56,285,581	1,842,038,923	-5.07%
2026-06-11	33.30	33.78	32.81	33.14	33.14	qfq	38,689,527	1,285,766,421	-0.48%
2026-06-10	33.99	34.06	32.78	33.30	33.30	qfq	64,556,617	2,151,789,258	-4.06%
2026-06-09	32.18	34.71	31.66	34.71	34.71	qfq	94,264,893	3,179,941,770	10.02%
2026-06-08	31.78	32.27	31.00	31.55	31.55	qfq	54,776,390	1,735,696,446	-4.88%
2026-06-05	33.12	34.68	31.59	33.17	33.17	qfq	76,474,144	2,531,679,787	-0.48%
2026-06-04	34.25	34.30	33.02	33.33	33.33	qfq	73,887,046	2,476,480,662	-4.20%
2026-06-03	34.52	36.00	34.48	34.79	34.79	qfq	76,976,323	2,697,539,185	-2.33%
2026-06-02	37.60	37.80	34.42	35.62	35.62	qfq	88,050,091	3,159,220,411	-0.36%
2026-06-01	34.71	37.32	33.96	35.75	35.75	qfq	92,378,437	3,272,427,529	0.36%
2026-05-29	39.20	39.60	35.38	35.62	35.62	qfq	126,715,486	4,633,706,434	-9.39%
2026-05-28	39.68	40.55	38.80	39.31	39.31	qfq	84,037,974	3,326,994,264	-0.05%
2026-05-27	39.00	40.40	38.05	39.33	39.33	qfq	144,451,664	5,698,972,231	6.88%
2026-05-26	38.00	38.50	35.73	36.80	36.80	qfq	77,381,037	2,838,695,295	-3.97%
2026-05-25	38.77	39.76	37.33	38.32	38.32	qfq	81,187,903	3,104,488,278	-1.19%
2026-05-22	36.53	39.02	35.98	38.78	38.78	qfq	110,172,318	4,188,712,602	7.19%
2026-05-21	38.70	38.87	35.99	36.18	36.18	qfq	73,454,552	2,755,603,609	-5.93%
2026-05-20	37.68	38.80	37.10	38.46	38.46	qfq	83,605,077	3,183,384,858	1.48%
2026-05-19	36.80	37.99	35.51	37.90	37.90	qfq	77,434,249	2,860,068,963	3.47%
2026-05-18	36.10	37.44	36.10	36.63	36.63	qfq	58,036,107	2,138,870,056	0.33%
2026-05-15	37.64	38.60	36.20	36.51	36.51	qfq	80,773,774	3,014,200,730	-4.00%
2026-05-14	39.67	39.68	37.03	38.03	38.03	qfq	122,198,506	4,640,968,863	-3.18%
2026-05-13	37.35	39.35	37.35	39.28	39.28	qfq	136,212,082	5,260,159,808	4.89%
2026-05-12	38.51	39.05	36.92	37.45	37.45	qfq	112,895,516	4,263,565,346	-4.02%
2026-05-11	40.16	41.00	37.85	39.02	39.02	qfq	156,226,967	6,091,668,501	-2.21%
2026-05-08	42.83	42.83	39.77	39.90	39.90	qfq	222,919,650	9,091,907,866	-6.84%
2026-05-07	42.83	42.83	42.83	42.83	42.83	qfq	18,588,030	796,125,325	9.99%
2026-05-06	38.94	38.94	38.94	38.94	38.94	qfq	11,516,935	448,469,449	10.00%
2026-04-30	33.10	35.95	32.88	35.40	35.40	qfq	96,767,724	3,356,266,366	6.82%
2026-04-29	33.17	33.96	32.66	33.14	33.14	qfq	48,536,534	1,616,451,446	-0.24%
2026-04-28	32.11	34.30	32.10	33.22	33.22	qfq	76,553,766	2,555,388,171	2.28%
2026-04-27	32.92	33.38	32.01	32.48	32.48	qfq	53,403,337	1,739,491,779	-0.79%
2026-04-24	33.89	34.08	31.70	32.74	32.74	qfq	83,471,902	2,710,545,415	-4.10%
2026-04-23	34.87	35.25	33.40	34.14	34.14	qfq	70,808,257	2,434,481,979	-2.07%
2026-04-22	32.03	35.00	31.86	34.86	34.86	qfq	87,649,166	2,962,085,133	6.77%
2026-04-21	34.00	34.78	31.57	32.65	32.65	qfq	99,856,710	3,274,615,128	-2.83%
2026-04-20	34.71	35.00	33.40	33.60	33.60	qfq	77,341,193	2,621,741,793	-4.14%
2026-04-17	35.30	35.46	34.37	35.05	35.05	qfq	70,266,754	2,451,357,438	-1.38%
2026-04-16	33.43	36.60	33.43	35.54	35.54	qfq	90,967,596	3,206,785,294	6.41%
2026-04-15	34.38	34.73	33.15	33.40	33.40	qfq	64,109,507	2,178,977,047	-1.36%
2026-04-14	33.18	34.62	32.71	33.86	33.86	qfq	90,168,340	3,051,254,162	5.55%
2026-04-13	31.15	32.76	31.15	32.08	32.08	qfq	59,829,376	1,926,382,470	2.10%
2026-04-10	31.00	32.53	29.90	31.42	31.42	qfq	74,872,163	2,349,348,349	-0.25%
2026-04-09	31.52	32.08	31.30	31.50	31.50	qfq	43,584,033	1,379,600,800	-2.14%
2026-04-08	30.96	32.30	30.95	32.19	32.19	qfq	65,780,455	2,087,639,644	7.30%
2026-04-07	30.49	30.88	29.90	30.00	30.00	qfq	34,655,142	1,050,000,276	-2.34%
2026-04-03	30.36	30.98	29.63	30.72	30.72	qfq	43,761,891	1,326,880,125	2.85%
2026-04-02	31.01	31.17	29.68	29.87	29.87	qfq	43,671,555	1,319,079,928	-4.87%
2026-04-01	31.30	31.80	30.80	31.40	31.40	qfq	49,961,184	1,565,544,245	3.63%
2026-03-31	30.56	31.22	30.20	30.30	30.30	qfq	38,480,504	1,179,108,175	-0.85%
2026-03-30	30.58	30.80	29.84	30.56	30.56	qfq	36,333,672	1,103,175,419	-0.07%
2026-03-27	29.98	31.07	29.68	30.58	30.58	qfq	34,542,237	1,056,405,793	0.13%
2026-03-26	31.20	31.59	30.33	30.54	30.54	qfq	36,021,941	1,111,065,042	-2.40%
2026-03-25	30.00	31.80	30.00	31.29	31.29	qfq	64,778,934	2,025,198,623	5.18%
2026-03-24	30.10	30.50	28.60	29.75	29.75	qfq	59,724,582	1,755,476,714	0.17%
2026-03-23	30.29	31.46	29.35	29.70	29.70	qfq	78,039,251	2,364,191,794	-6.19%
2026-03-20	34.42	34.85	31.64	31.66	31.66	qfq	96,606,870	3,150,503,121	-7.48%
2026-03-19	35.61	36.03	33.88	34.22	34.22	qfq	64,112,955	2,237,233,284	-4.09%
2026-03-18	34.00	36.25	34.00	35.68	35.68	qfq	76,026,920	2,674,759,141	4.94%
2026-03-17	34.98	35.18	33.78	34.00	34.00	qfq	47,914,328	1,646,660,483	-2.80%
2026-03-16	34.82	34.99	33.11	34.98	34.98	qfq	77,692,716	2,637,832,758	0.46%
2026-03-13	37.00	37.30	34.73	34.82	34.82	qfq	86,713,802	3,087,958,881	-7.88%
2026-03-12	36.68	38.82	36.15	37.80	37.80	qfq	102,717,565	3,856,612,580	2.58%
2026-03-11	38.20	38.30	35.60	36.85	36.85	qfq	139,807,818	5,147,029,609	-5.29%
2026-03-10	40.50	41.35	37.80	38.91	38.91	qfq	138,785,243	5,401,490,571	-2.73%
2026-03-09	35.00	41.58	34.33	40.00	40.00	qfq	209,653,632	7,845,614,065	5.82%
2026-02-13	36.21	38.36	35.88	37.80	37.80	qfq	124,910,651	4,643,225,437	3.34%
2026-02-12	33.97	36.58	33.91	36.58	36.58	qfq	75,560,946	2,664,312,892	10.02%
2026-02-11	33.36	34.19	32.55	33.25	33.25	qfq	68,805,844	2,284,733,808	0.57%
2026-02-10	31.95	33.80	31.81	33.06	33.06	qfq	76,645,173	2,505,945,755	5.52%
2026-02-09	30.05	31.61	30.04	31.33	31.33	qfq	80,558,574	2,488,073,026	8.41%
2026-02-06	28.59	29.39	28.06	28.90	28.90	qfq	41,441,631	1,195,809,929	0.28%
2026-02-05	29.40	29.45	28.10	28.82	28.82	qfq	43,916,706	1,260,157,752	-2.17%
2026-02-04	29.50	29.79	28.82	29.46	29.46	qfq	73,199,181	2,145,509,830	1.20%
2026-02-03	26.65	29.11	26.41	29.11	29.11	qfq	78,228,870	2,184,448,399	10.02%
2026-02-02	26.26	27.24	26.26	26.46	26.46	qfq	44,682,007	1,198,659,281	-2.86%
2026-01-30	26.99	27.69	26.52	27.24	27.24	qfq	40,211,951	1,091,026,027	-0.04%
2026-01-29	27.62	28.36	27.10	27.25	27.25	qfq	57,158,522	1,581,693,421	-1.52%
2026-01-28	29.87	30.49	26.91	27.67	27.67	qfq	94,298,673	2,680,392,515	-4.91%
2026-01-27	28.62	29.39	28.04	29.10	29.10	qfq	50,398,855	1,449,917,795	1.32%
2026-01-26	29.53	31.36	28.40	28.72	28.72	qfq	109,183,978	3,232,855,885	0.10%
2026-01-23	28.80	28.82	28.01	28.69	28.69	qfq	34,735,355	989,680,146	0.03%
2026-01-22	28.60	28.85	28.11	28.68	28.68	qfq	31,825,223	906,100,270	0.10%
2026-01-21	28.10	28.87	28.00	28.65	28.65	qfq	34,250,502	975,996,636	1.38%
2026-01-20	28.90	29.49	27.81	28.26	28.26	qfq	48,586,483	1,377,802,137	-3.05%
2026-01-19	29.50	29.50	27.88	29.15	29.15	qfq	76,596,294	2,198,493,117	0.00%
2026-01-16	30.00	30.74	28.88	29.15	29.15	qfq	81,389,332	2,402,225,593	-2.67%
2026-01-15	30.89	31.54	29.71	29.95	29.95	qfq	89,639,488	2,713,676,893	-6.76%
2026-01-14	29.95	33.20	28.89	32.12	32.12	qfq	126,270,666	3,891,542,322	6.08%
2026-01-13	29.50	31.30	29.00	30.28	30.28	qfq	90,799,929	2,742,031,354	1.24%
2026-01-12	30.09	30.98	29.53	29.91	29.91	qfq	122,751,503	3,709,000,539	1.32%
2026-01-09	27.55	30.00	27.55	29.52	29.52	qfq	94,847,166	2,751,829,819	7.15%
2026-01-08	26.85	28.60	26.68	27.55	27.55	qfq	116,935,846	3,236,123,150	2.61%
2026-01-07	24.78	26.85	24.30	26.85	26.85	qfq	106,294,248	2,749,422,396	10.00%
2026-01-06	23.58	24.74	23.56	24.41	24.41	qfq	70,932,832	1,724,412,065	4.27%
2026-01-05	22.43	23.85	22.40	23.41	23.41	qfq	52,948,144	1,224,813,089	4.37%
2025-12-31	23.01	23.10	22.31	22.43	22.43	qfq	37,626,468	849,765,269	-2.39%
2025-12-30	22.25	23.34	21.94	22.98	22.98	qfq	47,272,223	1,082,776,174	2.91%
2025-12-29	22.32	22.78	22.22	22.33	22.33	qfq	28,816,485	646,864,648	-0.04%
2025-12-26	22.83	22.91	22.27	22.34	22.34	qfq	30,332,275	682,542,862	-1.59%
2025-12-25	23.26	23.30	22.65	22.70	22.70	qfq	41,251,604	941,277,180	-2.41%
2025-12-24	22.92	23.55	22.66	23.26	23.26	qfq	49,901,992	1,152,681,995	2.02%
2025-12-23	22.26	23.16	22.11	22.80	22.80	qfq	51,016,670	1,153,492,918	2.43%
2025-12-22	21.71	22.44	21.60	22.26	22.26	qfq	38,679,386	852,380,197	3.68%
2025-12-19	21.50	21.79	21.33	21.47	21.47	qfq	25,552,450	549,784,264	0.33%
2025-12-18	21.75	22.15	21.30	21.40	21.40	qfq	31,499,852	682,159,801	-2.77%
2025-12-17	21.70	22.22	21.47	22.01	22.01	qfq	38,073,407	834,748,080	2.23%
2025-12-16	22.24	22.30	21.18	21.53	21.53	qfq	33,723,820	728,642,698	-2.84%
2025-12-15	22.69	23.04	22.02	22.16	22.16	qfq	35,323,967	790,883,385	-3.86%
2025-12-12	22.91	23.19	22.04	23.05	23.05	qfq	50,905,569	1,156,154,532	1.10%
2025-12-11	24.10	24.11	22.80	22.80	22.80	qfq	53,582,895	1,240,980,802	-5.47%
2025-12-10	24.00	24.18	23.11	24.12	24.12	qfq	99,953,534	2,376,043,183	1.39%
2025-12-09	21.80	23.79	21.80	23.79	23.79	qfq	97,297,141	2,273,243,550	9.99%
2025-12-08	20.74	21.95	20.70	21.63	21.63	qfq	45,506,892	978,083,917	5.05%
2025-12-05	20.40	20.64	20.13	20.59	20.59	qfq	18,740,569	382,746,179	0.93%
2025-12-04	20.80	20.89	20.31	20.40	20.40	qfq	19,873,897	407,280,348	-1.69%
2025-12-03	20.81	21.03	20.44	20.75	20.75	qfq	25,843,034	535,376,855	-0.29%
2025-12-02	21.19	21.28	20.71	20.81	20.81	qfq	23,719,476	494,933,429	-2.35%
2025-12-01	21.45	21.85	21.00	21.31	21.31	qfq	35,134,160	753,537,565	0.61%
2025-11-28	21.42	21.51	20.90	21.18	21.18	qfq	33,234,523	702,358,307	-1.53%
2025-11-27	22.23	22.67	21.50	21.51	21.51	qfq	56,752,074	1,256,487,296	-3.24%
2025-11-26	21.90	22.67	21.75	22.23	22.23	qfq	65,755,011	1,461,429,425	1.51%
2025-11-25	20.70	22.11	20.63	21.90	21.90	qfq	59,674,749	1,296,178,224	5.80%
2025-11-24	20.08	20.93	20.00	20.70	20.70	qfq	65,157,312	1,345,309,789	4.92%
2025-11-21	20.51	20.55	19.49	19.73	19.73	qfq	43,732,597	872,533,426	-5.51%
2025-11-20	20.95	21.38	20.76	20.88	20.88	qfq	20,289,505	425,454,219	0.63%
2025-11-19	21.05	21.31	20.51	20.75	20.75	qfq	24,211,505	504,520,310	-1.66%
2025-11-18	20.66	21.50	20.50	21.10	21.10	qfq	34,136,666	721,883,419	0.81%
2025-11-17	20.97	22.06	20.74	20.93	20.93	qfq	55,724,955	1,183,548,870	0.29%
2025-11-14	20.75	21.26	20.41	20.87	20.87	qfq	30,015,847	630,373,093	-0.38%
2025-11-13	20.29	21.05	20.15	20.95	20.95	qfq	34,114,748	709,496,251	2.95%
2025-11-12	20.48	20.76	20.18	20.35	20.35	qfq	20,881,329	425,614,099	-0.78%
2025-11-11	20.98	21.11	20.20	20.51	20.51	qfq	34,937,379	717,878,301	-2.24%
2025-11-10	21.54	21.55	20.68	20.98	20.98	qfq	35,747,447	748,488,599	-0.85%
2025-11-07	20.94	21.63	20.48	21.16	21.16	qfq	41,998,422	888,661,388	0.38%
2025-11-06	20.15	21.16	20.07	21.08	21.08	qfq	39,808,081	825,069,915	4.62%
2025-11-05	20.00	20.22	19.69	20.15	20.15	qfq	30,188,567	604,263,413	-1.23%
2025-11-04	20.80	20.93	20.18	20.40	20.40	qfq	33,937,246	694,196,866	-2.06%
2025-11-03	21.43	21.43	20.22	20.83	20.83	qfq	46,737,233	968,551,715	-3.12%
2025-10-31	22.11	22.36	21.43	21.50	21.50	qfq	41,855,949	911,742,660	-2.76%
2025-10-30	22.72	22.72	21.91	22.11	22.11	qfq	46,862,052	1,040,884,205	-2.64%
2025-10-29	22.50	23.58	22.46	22.71	22.71	qfq	56,052,840	1,285,457,418	0.22%
2025-10-28	22.45	23.45	21.85	22.66	22.66	qfq	88,010,791	1,989,519,109	2.77%
2025-10-27	21.60	22.46	21.57	22.05	22.05	qfq	73,105,600	1,611,581,732	4.50%
2025-10-24	20.70	21.10	20.50	21.10	21.10	qfq	43,494,626	908,866,279	3.13%
2025-10-23	20.82	21.00	20.00	20.46	20.46	qfq	32,005,659	650,845,989	-1.96%
2025-10-22	20.59	21.27	20.50	20.87	20.87	qfq	39,340,049	821,945,796	0.43%
2025-10-21	20.26	20.99	20.18	20.78	20.78	qfq	60,887,323	1,253,794,756	2.92%
2025-10-20	21.00	21.03	20.07	20.19	20.19	qfq	41,456,652	845,835,112	-0.74%
2025-10-17	21.47	21.47	20.22	20.34	20.34	qfq	52,479,921	1,083,862,579	-5.35%
2025-10-16	21.65	21.96	21.37	21.49	21.49	qfq	27,535,729	594,543,818	-0.78%
2025-10-15	21.54	21.80	20.90	21.66	21.66	qfq	34,196,838	734,377,314	0.60%
2025-10-14	22.52	22.62	21.33	21.53	21.53	qfq	45,080,471	985,804,874	-3.24%
2025-10-13	21.08	22.48	21.06	22.25	22.25	qfq	48,787,803	1,069,414,114	0.00%
2025-10-10	23.10	23.11	22.10	22.25	22.25	qfq	51,815,960	1,170,976,384	-3.93%
2025-10-09	23.28	23.94	23.06	23.16	23.16	qfq	50,154,927	1,177,334,305	-0.52%
2025-09-30	23.65	23.97	22.74	23.28	23.28	qfq	62,678,437	1,458,517,238	-2.18%
2025-09-29	23.00	23.98	22.90	23.80	23.80	qfq	60,258,852	1,423,929,074	2.99%
2025-09-26	24.00	24.00	23.09	23.11	23.11	qfq	62,359,882	1,458,048,542	-4.23%
2025-09-25	24.44	25.07	23.45	24.13	24.13	qfq	86,315,835	2,095,051,506	-1.23%
2025-09-24	24.65	25.60	24.04	24.43	24.43	qfq	86,634,140	2,144,285,523	-0.89%
2025-09-23	25.49	26.23	23.88	24.65	24.65	qfq	121,097,262	3,031,483,787	-1.48%
2025-09-22	24.77	25.36	24.00	25.02	25.02	qfq	84,547,312	2,084,916,072	1.42%
2025-09-19	25.20	25.52	24.44	24.67	24.67	qfq	77,243,218	1,924,948,963	0.08%
2025-09-18	25.50	25.88	24.30	24.65	24.65	qfq	106,505,398	2,669,583,445	-3.33%
2025-09-17	24.88	26.10	24.17	25.50	25.50	qfq	120,410,979	3,022,846,261	4.17%
2025-09-16	22.87	24.94	22.87	24.48	24.48	qfq	132,680,997	3,163,305,515	7.37%
2025-09-15	23.68	23.68	22.46	22.80	22.80	qfq	98,944,833	2,279,067,738	-3.72%
2025-09-12	25.22	25.50	23.33	23.68	23.68	qfq	165,865,558	3,975,518,635	-5.92%
2025-09-11	24.00	26.18	22.00	25.17	25.17	qfq	230,856,120	5,717,008,214	4.66%
2025-09-10	24.54	25.60	23.43	24.05	24.05	qfq	121,790,047	2,986,598,563	-2.95%
2025-09-09	23.96	25.94	23.96	24.78	24.78	qfq	115,918,537	2,904,799,656	3.42%
2025-09-08	25.18	25.64	23.00	23.96	23.96	qfq	135,557,738	3,278,872,758	-4.16%
2025-09-05	22.50	25.55	22.20	25.00	25.00	qfq	163,092,433	3,841,427,585	6.29%
2025-09-04	26.80	27.00	23.52	23.52	23.52	qfq	98,861,870	2,418,078,338	-9.99%
2025-09-03	24.77	26.84	24.60	26.13	26.13	qfq	124,138,142	3,207,189,280	7.09%
2025-09-02	24.44	24.91	23.88	24.40	24.40	qfq	111,561,830	2,720,026,997	0.87%
2025-09-01	22.88	24.72	22.80	24.19	24.19	qfq	149,080,188	3,574,572,411	7.65%
2025-08-29	20.80	22.47	20.11	22.47	22.47	qfq	107,790,969	2,322,943,097	9.99%
2025-08-28	19.96	20.61	19.58	20.43	20.43	qfq	79,115,552	1,589,849,200	2.61%
2025-08-27	20.57	20.99	19.80	19.91	19.91	qfq	80,475,887	1,633,455,783	-3.21%
2025-08-26	20.44	21.88	20.10	20.57	20.57	qfq	113,752,680	2,382,032,680	1.68%
2025-08-25	19.29	20.65	18.58	20.23	20.23	qfq	105,280,317	2,043,448,054	6.59%
2025-08-22	18.36	19.08	18.30	18.98	18.98	qfq	63,257,026	1,187,042,522	3.38%
2025-08-21	18.95	19.41	18.23	18.36	18.36	qfq	77,113,449	1,439,891,190	-2.65%
2025-08-20	18.46	18.90	18.19	18.86	18.86	qfq	85,046,480	1,579,500,916	1.34%
2025-08-19	17.82	19.25	16.92	18.61	18.61	qfq	158,264,051	2,848,951,116	3.39%
2025-08-18	17.34	18.73	16.86	18.00	18.00	qfq	170,258,626	3,045,776,025	5.70%
2025-08-15	15.78	17.03	15.78	17.03	17.03	qfq	84,073,868	1,408,604,128	10.01%
2025-08-14	16.10	16.18	15.40	15.48	15.48	qfq	67,940,552	1,064,087,717	-3.25%
2025-08-13	16.01	16.35	15.66	16.00	16.00	qfq	69,730,574	1,114,179,290	0.13%
2025-08-12	16.12	16.81	15.85	15.98	15.98	qfq	72,291,515	1,177,591,268	-0.13%
2025-08-11	16.28	16.30	15.30	16.00	16.00	qfq	59,446,784	937,396,187	0.95%
2025-08-08	15.22	16.16	14.88	15.85	15.85	qfq	71,292,987	1,113,686,864	4.97%
2025-08-07	15.04	15.65	14.82	15.10	15.10	qfq	42,429,789	642,510,182	-0.53%
2025-08-06	14.78	15.18	14.65	15.18	15.18	qfq	37,251,202	558,292,913	2.71%
2025-08-05	14.20	14.87	14.11	14.78	14.78	qfq	39,711,440	580,420,326	4.30%
2025-08-04	14.40	14.54	13.98	14.17	14.17	qfq	41,070,047	584,297,838	-1.60%
2025-08-01	14.76	14.80	14.30	14.40	14.40	qfq	40,899,809	592,699,623	-2.83%
2025-07-31	14.52	15.14	14.45	14.82	14.82	qfq	49,085,319	725,134,801	2.77%
2025-07-30	14.86	14.95	14.30	14.42	14.42	qfq	39,664,406	577,540,001	-2.76%
2025-07-29	14.45	15.15	14.45	14.83	14.83	qfq	58,902,702	875,663,286	3.20%
2025-07-28	13.60	14.40	13.57	14.37	14.37	qfq	53,904,867	755,552,747	5.51%
2025-07-25	13.80	13.83	13.45	13.62	13.62	qfq	31,808,669	431,322,102	-1.09%
2025-07-24	13.86	13.96	13.60	13.77	13.77	qfq	36,822,800	506,345,151	-0.07%
2025-07-23	13.60	14.03	13.51	13.78	13.78	qfq	32,777,810	452,216,798	1.32%
2025-07-22	13.71	14.04	13.46	13.60	13.60	qfq	50,515,741	694,397,336	-0.80%
2025-07-21	14.27	14.35	13.36	13.71	13.71	qfq	83,256,441	1,140,802,737	-4.53%
2025-07-18	14.45	14.53	14.16	14.36	14.36	qfq	39,459,867	565,979,381	-0.35%
2025-07-17	13.75	14.55	13.55	14.41	14.41	qfq	51,857,350	738,814,066	3.97%
2025-07-16	14.19	14.34	13.83	13.86	13.86	qfq	41,376,129	583,611,232	-1.14%
2025-07-15	13.80	14.23	13.64	14.02	14.02	qfq	44,724,120	623,222,993	1.01%
2025-07-14	13.45	14.02	13.41	13.88	13.88	qfq	48,815,815	673,879,890	3.43%
2025-07-11	13.35	13.55	13.10	13.42	13.42	qfq	47,528,352	633,115,259	-1.25%
2025-07-10	13.63	13.70	13.31	13.59	13.59	qfq	38,904,980	525,046,557	-0.29%
2025-07-09	13.94	13.97	13.54	13.63	13.63	qfq	45,718,454	627,202,896	-2.57%
2025-07-08	13.66	14.08	13.56	13.99	13.99	qfq	60,000,989	831,432,921	1.01%
2025-07-07	13.03	14.10	12.94	13.85	13.85	qfq	90,961,938	1,229,877,660	7.61%
2025-07-04	12.44	13.15	12.39	12.87	12.87	qfq	64,451,906	825,497,355	4.29%
2025-07-03	12.36	12.50	12.07	12.34	12.34	qfq	28,421,099	349,065,575	-0.32%
2025-07-02	12.55	12.75	12.36	12.38	12.38	qfq	37,428,125	468,380,053	-2.29%
2025-07-01	11.64	12.79	11.61	12.67	12.67	qfq	73,831,802	902,799,793	8.94%
2025-06-30	11.65	11.70	11.41	11.63	11.63	qfq	35,500,100	410,498,528	0.00%
2025-06-27	11.50	11.68	11.19	11.63	11.63	qfq	33,249,600	382,591,382	1.13%
2025-06-26	11.40	11.71	11.38	11.50	11.50	qfq	30,469,600	352,381,196	0.88%
2025-06-25	11.42	11.54	11.30	11.40	11.40	qfq	28,448,257	324,330,025	-0.18%
2025-06-24	11.50	11.52	11.29	11.42	11.42	qfq	25,367,563	289,126,895	0.00%
2025-06-23	11.48	11.60	11.13	11.42	11.42	qfq	46,538,060	527,468,422	-1.55%
2025-06-20	11.71	12.05	11.46	11.60	11.60	qfq	42,057,565	492,350,561	-1.02%
2025-06-19	11.65	11.92	11.46	11.72	11.72	qfq	43,411,447	505,130,154	0.60%
2025-06-18	11.46	11.71	11.20	11.65	11.65	qfq	50,601,996	579,802,994	2.82%
2025-06-17	11.31	11.62	11.26	11.33	11.33	qfq	50,278,859	573,852,387	1.07%
2025-06-16	10.67	11.30	10.67	11.21	11.21	qfq	73,106,599	809,261,778	6.56%
2025-06-13	10.32	10.59	10.19	10.52	10.52	qfq	41,258,821	432,080,748	1.35%
2025-06-12	10.17	10.42	10.03	10.38	10.38	qfq	33,383,247	343,614,943	2.47%
2025-06-11	9.94	10.41	9.91	10.13	10.13	qfq	33,352,192	338,215,793	2.12%
2025-06-10	10.05	10.34	9.87	9.92	9.92	qfq	31,151,196	313,946,678	-0.30%
2025-06-09	10.15	10.22	9.92	9.95	9.95	qfq	25,960,500	259,493,760	-1.97%
2025-06-06	10.10	10.29	10.06	10.15	10.15	qfq	13,908,562	141,231,373	-0.39%
2025-06-05	10.44	10.56	10.14	10.19	10.19	qfq	26,142,745	267,220,125	-1.74%
2025-06-04	9.75	10.48	9.73	10.37	10.37	qfq	53,372,790	549,339,756	6.36%
2025-06-03	9.48	9.85	9.43	9.75	9.75	qfq	20,938,679	203,187,932	2.96%
2025-05-30	9.63	9.63	9.45	9.47	9.47	qfq	11,023,926	105,028,547	-1.76%
2025-05-29	9.55	9.72	9.50	9.64	9.64	qfq	12,315,202	118,894,633	0.84%
2025-05-28	9.68	9.81	9.53	9.56	9.56	qfq	14,177,200	136,379,979	-1.34%
2025-05-27	9.73	9.73	9.60	9.69	9.69	qfq	13,228,519	127,779,646	-0.21%
2025-05-26	9.72	9.84	9.62	9.71	9.71	qfq	11,673,638	113,736,719	-0.21%
2025-05-23	9.91	9.94	9.73	9.73	9.73	qfq	17,830,857	175,419,624	-2.11%
2025-05-22	9.93	10.06	9.86	9.94	9.94	qfq	15,211,400	151,311,926	0.10%
2025-05-21	9.98	10.01	9.85	9.93	9.93	qfq	10,148,196	100,433,348	-0.20%
2025-05-20	9.97	10.00	9.88	9.95	9.95	qfq	10,555,001	104,887,492	0.00%
2025-05-19	10.00	10.03	9.83	9.95	9.95	qfq	12,843,031	127,357,888	-0.80%
2025-05-16	9.87	10.05	9.85	10.03	10.03	qfq	16,493,491	164,299,710	1.62%
2025-05-15	10.10	10.10	9.83	9.87	9.87	qfq	14,593,983	144,665,410	-2.28%
2025-05-14	10.04	10.14	9.99	10.10	10.10	qfq	12,976,170	130,554,763	0.90%
2025-05-13	10.23	10.23	9.94	10.01	10.01	qfq	14,255,850	143,232,860	-0.89%
2025-05-12	10.15	10.21	10.06	10.10	10.10	qfq	17,202,007	174,113,252	0.10%
2025-05-09	10.20	10.23	10.08	10.09	10.09	qfq	14,935,828	151,424,705	-0.69%
2025-05-08	10.03	10.25	9.99	10.16	10.16	qfq	26,085,003	264,666,589	0.99%
2025-05-07	10.20	10.26	9.95	10.06	10.06	qfq	31,421,826	316,700,020	-1.37%
2025-05-06	9.70	10.29	9.70	10.20	10.20	qfq	47,816,662	482,814,976	5.26%
2025-04-30	9.45	9.74	9.44	9.69	9.69	qfq	19,550,831	188,485,673	2.54%
2025-04-29	9.48	9.55	9.38	9.45	9.45	qfq	10,446,660	98,882,146	-0.21%
2025-04-28	9.66	9.67	9.44	9.47	9.47	qfq	11,831,062	112,535,414	-1.66%
2025-04-25	9.55	9.80	9.47	9.63	9.63	qfq	19,628,056	189,492,524	0.63%
2025-04-24	9.60	9.75	9.52	9.57	9.57	qfq	17,709,562	170,412,154	0.10%
2025-04-23	9.43	9.60	9.43	9.56	9.56	qfq	20,590,214	196,178,098	1.81%
2025-04-22	9.50	9.51	9.38	9.39	9.39	qfq	17,796,389	167,865,405	-1.16%
2025-04-21	9.26	9.56	9.15	9.50	9.50	qfq	24,625,567	231,612,317	2.81%
2025-04-18	9.17	9.26	9.11	9.24	9.24	qfq	11,527,118	105,934,768	0.65%
2025-04-17	9.09	9.29	9.08	9.18	9.18	qfq	15,797,901	145,613,996	0.33%
2025-04-16	9.69	9.70	9.07	9.15	9.15	qfq	45,929,310	424,743,083	-5.86%
2025-04-15	9.70	9.92	9.64	9.72	9.72	qfq	26,479,644	258,126,020	0.73%
2025-04-14	9.65	9.85	9.53	9.65	9.65	qfq	39,168,628	379,062,998	2.33%
2025-04-11	9.41	9.55	9.36	9.43	9.43	qfq	32,629,272	308,804,634	-0.95%
2025-04-10	9.66	9.83	9.25	9.52	9.52	qfq	45,937,238	437,472,183	1.71%
2025-04-09	8.93	9.45	8.78	9.36	9.36	qfq	42,377,744	387,220,920	2.86%
2025-04-08	8.78	9.12	8.73	9.10	9.10	qfq	37,071,743	330,075,495	2.94%
2025-04-07	9.01	9.37	8.84	8.84	8.84	qfq	33,172,945	297,751,281	-9.98%
2025-04-03	9.97	10.10	9.78	9.82	9.82	qfq	21,746,785	215,278,945	-2.48%
2025-04-02	9.94	10.14	9.90	10.07	10.07	qfq	14,371,409	144,424,145	1.21%
2025-04-01	9.96	10.11	9.90	9.95	9.95	qfq	16,777,854	167,294,538	0.10%
2025-03-31	10.08	10.10	9.84	9.94	9.94	qfq	21,123,848	210,111,828	-1.39%
2025-03-28	9.86	10.27	9.86	10.08	10.08	qfq	34,913,739	353,210,981	2.23%
2025-03-27	10.00	10.00	9.77	9.86	9.86	qfq	24,466,247	241,743,107	-2.47%
2025-03-26	10.00	10.30	9.96	10.11	10.11	qfq	26,582,021	269,097,233	1.20%
2025-03-25	9.94	10.09	9.74	9.99	9.99	qfq	27,732,697	275,145,982	0.50%
2025-03-24	9.99	10.08	9.80	9.94	9.94	qfq	25,263,754	251,167,596	-0.50%
2025-03-21	10.23	10.26	9.92	9.99	9.99	qfq	24,673,908	247,840,702	-2.44%
2025-03-20	10.28	10.31	10.13	10.24	10.24	qfq	19,416,340	198,524,404	-0.49%
2025-03-19	10.38	10.38	10.10	10.29	10.29	qfq	26,594,647	271,014,011	-1.25%
2025-03-18	10.57	10.61	10.37	10.42	10.42	qfq	24,477,092	256,041,449	-1.42%
2025-03-17	10.60	10.67	10.43	10.57	10.57	qfq	19,028,703	200,862,979	0.09%
2025-03-14	10.42	10.59	10.30	10.56	10.56	qfq	30,048,687	315,310,532	1.83%
2025-03-13	10.72	10.78	10.28	10.37	10.37	qfq	34,105,780	356,148,693	-3.26%
2025-03-12	11.10	11.10	10.69	10.72	10.72	qfq	47,414,182	511,282,794	-3.34%
2025-03-11	10.83	11.34	10.78	11.09	11.09	qfq	51,246,595	570,220,606	1.28%
2025-03-10	11.43	11.49	10.81	10.95	10.95	qfq	48,527,990	539,033,026	0.83%
2025-03-07	10.77	11.10	10.67	10.86	10.86	qfq	39,082,699	426,028,700	0.93%
2025-03-06	10.52	10.78	10.46	10.76	10.76	qfq	38,044,902	405,045,430	2.97%
2025-03-05	10.50	10.62	10.39	10.45	10.45	qfq	23,225,880	243,225,674	-0.10%
2025-03-04	10.88	10.96	10.38	10.46	10.46	qfq	55,680,926	590,608,340	-5.00%
2025-03-03	11.00	11.18	10.38	11.01	11.01	qfq	49,808,907	540,848,419	0.64%
2025-02-28	11.40	11.41	10.83	10.94	10.94	qfq	55,354,932	609,803,818	-4.04%
2025-02-27	11.25	11.79	11.13	11.40	11.40	qfq	59,706,381	683,590,350	2.24%
2025-02-26	11.75	11.79	11.12	11.15	11.15	qfq	44,857,225	505,065,351	-3.04%
2025-02-25	11.50	11.63	11.25	11.50	11.50	qfq	37,560,145	430,746,695	0.00%
2025-02-24	11.13	11.64	10.77	11.50	11.50	qfq	54,516,319	615,185,693	1.59%
2025-02-21	11.04	11.43	10.99	11.32	11.32	qfq	50,820,656	572,702,029	2.54%
2025-02-20	11.41	11.63	10.99	11.04	11.04	qfq	39,445,344	439,406,049	-3.24%
2025-02-19	11.30	11.44	11.22	11.41	11.41	qfq	30,242,947	342,991,040	0.80%
2025-02-18	11.24	11.67	11.22	11.32	11.32	qfq	42,177,193	484,262,716	0.09%
2025-02-17	11.35	11.65	11.03	11.31	11.31	qfq	43,020,313	487,605,410	0.71%
2025-02-14	11.08	11.48	11.05	11.23	11.23	qfq	32,183,495	362,849,189	1.17%
2025-02-13	11.42	11.47	11.09	11.10	11.10	qfq	31,852,322	358,893,297	-3.23%
2025-02-12	11.21	11.53	11.16	11.47	11.47	qfq	37,576,168	428,516,519	1.06%
2025-02-11	11.01	11.46	10.91	11.35	11.35	qfq	50,184,235	561,553,505	2.44%
2025-02-10	11.47	11.54	10.91	11.08	11.08	qfq	58,847,418	654,258,357	-3.32%
2025-02-07	10.76	11.49	10.70	11.46	11.46	qfq	80,972,219	904,030,130	6.60%
2025-02-06	10.70	10.88	10.30	10.75	10.75	qfq	80,553,372	848,509,011	0.00%
2025-02-05	11.70	11.70	10.75	10.75	10.75	qfq	38,088,683	414,341,089	-9.97%
2025-01-27	12.30	12.30	11.40	11.94	11.94	qfq	62,735,290	746,470,944	-4.56%
2025-01-24	12.31	12.73	12.15	12.51	12.51	qfq	60,997,160	760,531,423	0.64%
2025-01-23	12.30	12.89	12.29	12.43	12.43	qfq	88,873,502	1,119,690,699	0.08%
2025-01-22	12.07	12.57	11.92	12.42	12.42	qfq	85,341,708	1,049,407,583	2.99%
2025-01-21	11.99	12.45	11.77	12.06	12.06	qfq	63,017,342	760,345,892	1.26%
2025-01-20	12.13	12.33	11.78	11.91	11.91	qfq	50,190,783	604,675,488	-1.65%
2025-01-17	11.99	12.29	11.74	12.11	12.11	qfq	54,162,530	653,036,945	1.00%
2025-01-16	11.57	12.04	11.36	11.99	11.99	qfq	81,810,372	962,459,537	4.53%
2025-01-15	12.43	12.60	11.35	11.47	11.47	qfq	117,337,897	1,383,779,570	-9.04%
2025-01-14	12.65	12.78	12.24	12.61	12.61	qfq	96,651,916	1,211,021,367	0.40%
2025-01-13	12.10	12.87	12.06	12.56	12.56	qfq	69,926,355	872,836,659	0.96%
2025-01-10	12.44	12.84	11.84	12.44	12.44	qfq	99,774,785	1,238,398,787	-1.66%
2025-01-09	12.75	13.28	12.48	12.65	12.65	qfq	128,245,649	1,657,858,919	-2.32%
2025-01-08	12.65	13.40	12.33	12.95	12.95	qfq	164,894,107	2,105,779,619	5.20%
2025-01-07	11.08	12.31	10.52	12.31	12.31	qfq	139,213,252	1,612,700,687	10.01%
2025-01-06	11.10	11.50	10.89	11.19	11.19	qfq	111,452,679	1,245,181,420	2.85%
2025-01-03	11.35	11.87	10.72	10.88	10.88	qfq	85,147,430	955,868,158	-3.63%
2025-01-02	11.92	11.99	10.77	11.29	11.29	qfq	65,565,920	742,264,990	0.00%
2024-12-31	11.76	12.13	11.03	11.29	11.29	qfq	92,358,778	1,056,803,561	-4.08%
2024-12-30	11.62	12.31	11.11	11.77	11.77	qfq	133,161,050	1,564,459,507	5.18%
2024-12-27	11.32	11.62	10.71	11.19	11.19	qfq	92,815,019	1,035,636,283	0.09%
2024-12-26	9.89	11.18	9.89	11.18	11.18	qfq	66,674,458	715,307,266	10.04%
2024-12-25	9.90	10.58	9.77	10.16	10.16	qfq	55,328,055	569,210,416	0.79%
2024-12-24	9.54	10.20	9.33	10.08	10.08	qfq	92,962,491	913,827,456	8.74%
2024-12-23	9.36	9.45	8.97	9.27	9.27	qfq	45,181,514	416,172,025	0.22%
2024-12-20	9.20	9.35	9.14	9.25	9.25	qfq	29,879,802	275,644,247	1.09%
2024-12-19	8.72	9.29	8.65	9.15	9.15	qfq	33,792,974	306,322,425	3.86%
2024-12-18	9.10	9.14	8.76	8.81	8.81	qfq	22,336,525	200,841,465	-2.65%
2024-12-17	8.83	9.18	8.74	9.05	9.05	qfq	25,708,006	230,875,999	2.61%
2024-12-16	8.91	9.07	8.75	8.82	8.82	qfq	18,458,700	163,671,625	-1.23%
2024-12-13	8.93	8.99	8.75	8.93	8.93	qfq	19,173,382	170,054,636	-0.11%
2024-12-12	8.90	9.00	8.77	8.94	8.94	qfq	21,700,400	193,167,766	0.68%
2024-12-11	8.78	9.16	8.76	8.88	8.88	qfq	35,791,980	320,117,743	1.60%
2024-12-10	8.75	8.92	8.59	8.74	8.74	qfq	25,891,199	227,153,932	2.10%
2024-12-09	8.91	8.97	8.49	8.56	8.56	qfq	28,670,061	248,737,637	-3.82%
2024-12-06	8.92	9.04	8.80	8.90	8.90	qfq	22,457,860	200,256,852	-0.22%
2024-12-05	9.00	9.02	8.68	8.92	8.92	qfq	24,778,209	220,079,131	-1.76%
2024-12-04	8.85	9.22	8.72	9.08	9.08	qfq	27,454,848	246,826,153	2.37%
2024-12-03	9.08	9.08	8.80	8.87	8.87	qfq	37,178,053	330,338,388	-2.42%
2024-12-02	8.30	9.13	8.25	9.09	9.09	qfq	64,018,235	566,593,133	9.52%
2024-11-29	8.29	8.35	8.13	8.30	8.30	qfq	24,491,810	201,758,990	0.00%
2024-11-28	8.44	8.59	8.27	8.30	8.30	qfq	16,100,362	135,425,644	0.00%
2024-11-27	8.05	8.33	7.94	8.30	8.30	qfq	15,769,600	128,716,446	3.49%
2024-11-26	8.23	8.27	7.99	8.02	8.02	qfq	13,162,450	106,444,065	-2.43%
2024-11-25	8.57	8.57	8.16	8.22	8.22	qfq	14,631,454	121,242,046	-2.72%
2024-11-22	8.60	8.72	8.44	8.45	8.45	qfq	20,709,453	177,261,119	-1.40%
2024-11-21	8.50	8.58	8.37	8.57	8.57	qfq	20,812,187	176,498,033	0.94%
2024-11-20	8.30	8.74	8.25	8.49	8.49	qfq	27,958,645	238,987,313	2.29%
2024-11-19	7.99	8.36	7.98	8.30	8.30	qfq	20,052,476	163,017,436	3.88%
2024-11-18	8.30	8.38	7.96	7.99	7.99	qfq	22,942,753	186,598,589	-3.62%
2024-11-15	8.53	8.70	8.27	8.29	8.29	qfq	30,229,271	256,219,884	-2.47%
2024-11-14	8.16	8.61	8.07	8.50	8.50	qfq	38,486,798	324,190,994	3.91%
2024-11-13	8.15	8.22	8.10	8.18	8.18	qfq	13,099,000	106,846,423	0.37%
2024-11-12	8.57	8.79	8.10	8.15	8.15	qfq	29,937,529	248,431,586	-2.86%
2024-11-11	8.10	8.57	8.06	8.39	8.39	qfq	30,714,182	256,728,665	2.94%
2024-11-08	8.25	8.35	8.06	8.15	8.15	qfq	21,327,697	174,255,937	-0.61%
2024-11-07	7.88	8.28	7.85	8.20	8.20	qfq	26,395,236	213,915,267	3.67%
2024-11-06	8.07	8.08	7.87	7.91	7.91	qfq	23,653,773	187,961,770	-1.86%
2024-11-05	8.03	8.11	7.96	8.06	8.06	qfq	24,734,165	199,070,734	0.00%
2024-11-04	7.98	8.09	7.93	8.06	8.06	qfq	16,423,544	131,736,065	0.75%
2024-11-01	7.99	8.17	7.88	8.00	8.00	qfq	21,629,343	173,542,474	0.76%
2024-10-31	7.94	8.05	7.87	7.94	7.94	qfq	16,335,197	129,993,539	-0.50%
2024-10-30	7.95	8.06	7.88	7.98	7.98	qfq	12,623,100	100,532,446	0.13%
2024-10-29	7.96	8.04	7.83	7.97	7.97	qfq	18,046,928	143,189,754	0.13%
2024-10-28	8.00	8.08	7.82	7.96	7.96	qfq	16,808,925	133,342,414	0.00%
2024-10-25	7.77	8.01	7.76	7.96	7.96	qfq	16,115,680	127,592,710	2.05%
2024-10-24	8.07	8.07	7.71	7.80	7.80	qfq	25,325,345	198,045,212	-3.47%
2024-10-23	8.19	8.37	7.96	8.08	8.08	qfq	28,336,483	229,450,528	3.46%
2024-10-22	7.75	7.82	7.47	7.81	7.81	qfq	21,082,080	161,807,208	0.77%
2024-10-21	7.75	7.94	7.56	7.75	7.75	qfq	18,476,012	143,117,275	1.31%
2024-10-18	7.57	7.85	7.49	7.65	7.65	qfq	19,352,748	147,894,655	0.92%
2024-10-17	7.75	7.86	7.58	7.58	7.58	qfq	13,870,474	106,864,774	-2.57%
2024-10-16	7.72	7.95	7.72	7.78	7.78	qfq	8,159,559	63,819,578	-0.77%
2024-10-15	8.01	8.06	7.82	7.84	7.84	qfq	11,576,483	91,957,833	-2.85%
2024-10-14	7.91	8.08	7.78	8.07	8.07	qfq	15,014,750	119,107,519	2.15%
2024-10-11	8.08	8.16	7.82	7.90	7.90	qfq	16,538,975	131,955,261	-3.19%
2024-10-10	8.21	8.57	8.01	8.16	8.16	qfq	29,612,978	245,319,929	-0.49%
2024-10-09	8.10	8.47	7.59	8.20	8.20	qfq	47,294,684	385,763,283	0.99%
2024-10-08	8.70	8.71	7.79	8.12	8.12	qfq	44,616,022	367,398,387	2.53%
2024-09-30	7.64	7.92	7.56	7.92	7.92	qfq	33,367,775	261,501,366	10.00%
2024-09-27	7.05	7.22	7.01	7.20	7.20	qfq	9,721,800	69,228,362	4.50%
2024-09-26	6.62	6.89	6.56	6.89	6.89	qfq	11,598,848	78,086,880	4.08%
2024-09-25	6.57	6.78	6.55	6.62	6.62	qfq	11,416,383	76,207,575	1.38%
2024-09-24	6.30	6.53	6.27	6.53	6.53	qfq	13,599,180	87,267,134	4.15%
2024-09-23	6.32	6.36	6.25	6.27	6.27	qfq	5,691,778	35,811,169	-1.10%
2024-09-20	6.39	6.40	6.30	6.34	6.34	qfq	6,216,400	39,414,509	-0.78%
2024-09-19	6.36	6.47	6.27	6.39	6.39	qfq	7,554,646	48,171,074	0.95%
2024-09-18	6.35	6.37	6.26	6.33	6.33	qfq	5,286,100	33,390,709	-0.47%
2024-09-13	6.39	6.41	6.34	6.36	6.36	qfq	4,697,200	29,932,083	0.16%
2024-09-12	6.39	6.51	6.35	6.35	6.35	qfq	7,441,063	47,680,597	-0.47%
2024-09-11	6.38	6.45	6.31	6.38	6.38	qfq	6,652,334	42,493,377	0.00%
2024-09-10	6.41	6.42	6.23	6.38	6.38	qfq	8,055,282	50,898,780	0.16%
2024-09-09	6.36	6.43	6.32	6.37	6.37	qfq	5,496,100	35,078,226	-0.31%
2024-09-06	6.45	6.49	6.37	6.39	6.39	qfq	5,209,601	33,446,685	-1.08%
2024-09-05	6.48	6.58	6.41	6.46	6.46	qfq	6,371,700	41,152,775	-0.31%
2024-09-04	6.40	6.57	6.36	6.48	6.48	qfq	7,100,500	45,999,081	0.00%
2024-09-03	6.52	6.61	6.43	6.48	6.48	qfq	12,537,300	81,492,793	-1.07%
2024-09-02	6.72	6.72	6.52	6.55	6.55	qfq	9,934,960	65,611,671	-2.53%
2024-08-30	6.56	6.84	6.56	6.72	6.72	qfq	24,192,648	162,939,617	0.75%
2024-08-29	6.41	6.71	6.41	6.67	6.67	qfq	12,263,299	80,692,734	3.25%
2024-08-28	6.32	6.50	6.31	6.46	6.46	qfq	8,980,804	57,951,056	1.89%
2024-08-27	6.36	6.40	6.27	6.34	6.34	qfq	6,908,635	43,701,986	-0.63%
2024-08-26	6.20	6.42	6.20	6.38	6.38	qfq	8,983,950	57,214,557	1.11%
2024-08-23	6.34	6.44	6.28	6.31	6.31	qfq	6,187,502	39,177,920	-0.32%
2024-08-22	6.47	6.47	6.33	6.33	6.33	qfq	6,005,108	38,266,326	-0.94%
2024-08-21	6.34	6.46	6.28	6.39	6.39	qfq	8,231,638	52,651,319	0.31%
2024-08-20	6.44	6.46	6.28	6.37	6.37	qfq	11,391,472	72,267,628	-0.62%
2024-08-19	6.42	6.55	6.38	6.41	6.41	qfq	7,956,803	51,400,347	-0.16%
2024-08-16	6.49	6.49	6.38	6.42	6.42	qfq	8,307,556	53,421,532	-0.62%
2024-08-15	6.45	6.55	6.37	6.46	6.46	qfq	8,155,114	52,688,507	0.16%
2024-08-14	6.61	6.63	6.45	6.45	6.45	qfq	8,245,780	53,760,738	-2.57%
2024-08-13	6.52	6.63	6.43	6.62	6.62	qfq	9,566,336	62,728,306	1.69%
2024-08-12	6.49	6.52	6.38	6.51	6.51	qfq	8,611,534	55,670,611	0.15%
2024-08-09	6.60	6.63	6.48	6.50	6.50	qfq	6,477,665	42,413,743	-1.22%
2024-08-08	6.53	6.63	6.49	6.58	6.58	qfq	6,603,520	43,363,803	0.77%
2024-08-07	6.57	6.59	6.50	6.53	6.53	qfq	5,764,917	37,685,653	-0.76%
2024-08-06	6.60	6.67	6.50	6.58	6.58	qfq	10,822,790	71,138,023	0.15%
2024-08-05	6.54	6.72	6.53	6.57	6.57	qfq	11,040,447	72,918,508	-0.45%
2024-08-02	6.54	6.71	6.49	6.60	6.60	qfq	11,965,848	79,322,793	0.30%
2024-08-01	6.92	6.94	6.54	6.58	6.58	qfq	22,579,362	150,383,090	-5.05%
2024-07-31	6.50	6.94	6.48	6.93	6.93	qfq	14,689,269	99,471,749	6.29%
2024-07-30	6.55	6.60	6.38	6.52	6.52	qfq	12,075,765	78,190,569	-0.76%
2024-07-29	6.46	6.65	6.35	6.57	6.57	qfq	16,121,707	104,938,587	1.70%
2024-07-26	6.36	6.53	6.36	6.46	6.46	qfq	7,775,351	50,148,111	1.73%
2024-07-25	6.38	6.45	6.31	6.35	6.35	qfq	7,673,740	48,883,099	-0.47%
2024-07-24	6.39	6.49	6.31	6.38	6.38	qfq	14,330,000	91,674,885	-0.16%
2024-07-23	6.62	6.62	6.37	6.39	6.39	qfq	8,812,760	56,851,825	-3.18%
2024-07-22	6.63	6.66	6.56	6.60	6.60	qfq	6,859,845	45,300,285	-0.45%
2024-07-19	6.66	6.70	6.58	6.63	6.63	qfq	7,853,128	52,075,310	-1.04%
2024-07-18	6.66	6.74	6.59	6.70	6.70	qfq	6,666,695	44,439,110	0.30%
2024-07-17	6.73	6.79	6.67	6.68	6.68	qfq	7,657,720	51,366,455	-0.89%
2024-07-16	6.83	6.87	6.70	6.74	6.74	qfq	7,234,172	48,945,514	-1.75%
2024-07-15	6.86	6.95	6.80	6.86	6.86	qfq	10,163,142	70,035,342	0.15%
2024-07-12	6.98	7.10	6.81	6.85	6.85	qfq	8,665,292	59,555,840	-1.72%
2024-07-11	6.84	7.06	6.76	6.97	6.97	qfq	9,831,637	68,425,532	3.57%
2024-07-10	6.86	6.90	6.71	6.73	6.73	qfq	10,227,190	69,670,757	-2.18%
2024-07-09	6.73	6.94	6.68	6.88	6.88	qfq	12,398,880	84,589,250	2.08%
2024-07-08	6.93	6.94	6.69	6.74	6.74	qfq	8,633,250	58,517,714	-2.74%
2024-07-05	6.82	6.95	6.71	6.93	6.93	qfq	6,524,733	44,662,277	1.61%
2024-07-04	6.93	6.99	6.75	6.82	6.82	qfq	8,514,198	58,301,199	-1.87%
2024-07-03	6.97	7.05	6.93	6.95	6.95	qfq	6,320,568	44,097,824	-0.29%
2024-07-02	7.09	7.12	6.95	6.97	6.97	qfq	7,196,400	50,320,488	-1.13%
2024-07-01	7.05	7.09	6.90	7.05	7.05	qfq	8,997,800	63,146,012	0.14%
2024-06-28	6.98	7.20	6.92	7.04	7.04	qfq	9,893,473	70,026,272	0.28%
2024-06-27	7.17	7.18	6.95	7.02	7.02	qfq	16,119,081	113,142,216	-1.68%
2024-06-26	7.19	7.20	7.10	7.14	7.14	qfq	7,724,027	55,228,926	-0.14%
2024-06-25	7.18	7.37	7.10	7.15	7.15	qfq	9,376,664	67,684,342	-0.28%
2024-06-24	7.29	7.32	7.14	7.17	7.17	qfq	10,628,560	76,722,732	-2.32%
2024-06-21	7.49	7.50	7.32	7.34	7.34	qfq	7,305,005	53,978,618	-0.94%
2024-06-20	7.55	7.59	7.39	7.41	7.41	qfq	7,747,720	57,763,256	-1.46%
2024-06-19	7.66	7.74	7.50	7.52	7.52	qfq	6,653,368	50,308,092	-1.70%
2024-06-18	7.57	7.75	7.50	7.65	7.65	qfq	7,909,026	60,326,202	1.32%
2024-06-17	7.78	7.78	7.51	7.55	7.55	qfq	15,993,452	121,463,142	-3.08%
2024-06-14	7.70	7.86	7.56	7.79	7.79	qfq	16,358,314	126,462,569	0.91%
2024-06-13	7.78	7.79	7.66	7.72	7.72	qfq	11,713,973	90,266,465	-4.34%
2024-06-12	8.13	8.23	8.07	8.07	7.74	qfq	9,791,664	79,670,538	-1.10%
2024-06-11	8.01	8.21	8.00	8.16	7.83	qfq	11,147,182	90,536,308	1.49%
2024-06-07	8.17	8.24	8.03	8.04	7.71	qfq	10,557,086	85,392,108	-1.35%
2024-06-06	8.28	8.31	8.10	8.15	7.82	qfq	10,022,500	82,126,336	-0.61%
2024-06-05	8.32	8.37	8.17	8.20	7.86	qfq	7,536,639	62,269,097	-1.68%
2024-06-04	8.11	8.38	8.08	8.34	8.00	qfq	9,018,527	73,956,578	1.46%
2024-06-03	8.30	8.37	8.06	8.22	7.88	qfq	12,656,250	103,910,679	-1.79%
2024-05-31	8.54	8.70	8.34	8.37	8.03	qfq	10,528,197	89,234,456	-2.11%
2024-05-30	8.57	8.64	8.50	8.55	8.20	qfq	6,701,724	57,353,317	-0.12%
2024-05-29	8.40	8.79	8.40	8.56	8.21	qfq	8,103,356	69,807,803	0.82%
2024-05-28	8.66	8.66	8.39	8.49	8.14	qfq	10,637,603	90,269,802	-2.19%
2024-05-27	8.67	8.70	8.53	8.68	8.32	qfq	7,299,383	62,936,618	0.70%
2024-05-24	8.72	8.87	8.60	8.62	8.27	qfq	7,060,748	61,614,357	-1.93%
2024-05-23	8.86	8.93	8.74	8.79	8.43	qfq	7,922,348	69,823,282	-1.57%
2024-05-22	9.00	9.15	8.93	8.93	8.56	qfq	7,133,936	64,349,187	-1.76%
2024-05-21	9.13	9.13	8.86	9.09	8.72	qfq	11,584,601	104,593,317	0.11%
2024-05-20	9.10	9.35	8.94	9.08	8.71	qfq	16,855,000	153,729,738	0.22%
2024-05-17	8.79	9.09	8.74	9.06	8.69	qfq	13,424,724	119,594,393	2.84%
2024-05-16	8.91	8.98	8.77	8.81	8.45	qfq	8,242,675	73,049,595	-0.79%
2024-05-15	8.89	9.02	8.82	8.88	8.52	qfq	7,145,764	63,756,804	-0.11%
2024-05-14	8.94	9.05	8.87	8.89	8.53	qfq	7,878,764	70,283,146	-0.78%
2024-05-13	9.02	9.07	8.85	8.96	8.59	qfq	8,400,161	75,384,322	-0.22%
2024-05-10	9.04	9.07	8.88	8.98	8.61	qfq	7,897,394	70,789,462	-0.55%
2024-05-09	8.94	9.13	8.93	9.03	8.66	qfq	8,183,483	74,055,966	1.23%
2024-05-08	9.15	9.19	8.90	8.92	8.55	qfq	11,066,600	99,653,901	-2.30%
2024-05-07	9.10	9.32	9.02	9.13	8.76	qfq	13,408,702	122,979,442	0.55%
2024-05-06	9.00	9.10	8.84	9.08	8.71	qfq	14,525,702	130,703,916	2.60%
2024-04-30	8.91	9.10	8.80	8.85	8.49	qfq	11,799,100	105,027,844	-1.78%
2024-04-29	8.83	9.05	8.76	9.01	8.64	qfq	13,700,742	122,520,201	1.24%
2024-04-26	8.20	8.93	8.20	8.90	8.53	qfq	18,968,956	165,524,606	5.45%
2024-04-25	8.40	8.56	8.34	8.44	8.09	qfq	10,514,998	89,020,554	0.60%
2024-04-24	8.58	8.59	8.18	8.39	8.05	qfq	14,447,120	120,616,948	-0.36%
2024-04-23	8.76	8.76	8.12	8.42	8.07	qfq	22,845,306	190,219,577	-1.75%
2024-04-22	8.98	8.98	8.57	8.57	8.22	qfq	19,065,194	166,085,218	-3.27%
2024-04-19	8.88	9.04	8.78	8.86	8.50	qfq	11,726,193	104,361,621	-1.12%
2024-04-18	8.85	9.14	8.78	8.96	8.59	qfq	18,124,112	162,598,873	2.17%
2024-04-17	8.75	8.85	8.65	8.77	8.41	qfq	12,901,541	113,021,579	0.57%
2024-04-16	8.96	9.07	8.64	8.72	8.36	qfq	21,579,803	189,414,812	-2.68%
2024-04-15	9.00	9.08	8.85	8.96	8.59	qfq	13,663,762	122,603,769	-0.11%
2024-04-12	9.17	9.18	8.88	8.97	8.60	qfq	12,617,143	113,365,088	-1.10%
2024-04-11	8.90	9.16	8.85	9.07	8.70	qfq	14,126,085	127,645,628	0.89%
2024-04-10	9.07	9.27	8.95	8.99	8.62	qfq	18,682,265	170,278,557	-0.33%
2024-04-09	8.80	9.11	8.75	9.02	8.65	qfq	19,030,576	170,479,644	2.85%
2024-04-08	8.92	9.05	8.74	8.77	8.41	qfq	13,853,743	122,606,560	-1.46%
2024-04-03	8.84	8.95	8.80	8.90	8.53	qfq	11,676,482	103,729,314	1.14%
2024-04-02	8.69	8.93	8.66	8.80	8.44	qfq	12,080,338	106,462,391	1.27%
2024-04-01	8.75	8.87	8.54	8.69	8.33	qfq	13,245,144	115,380,368	-1.14%
2024-03-29	8.63	8.80	8.62	8.79	8.43	qfq	11,714,326	102,239,651	1.38%
2024-03-28	8.60	8.75	8.55	8.67	8.31	qfq	12,598,360	108,788,052	0.93%
2024-03-27	8.78	8.80	8.54	8.59	8.24	qfq	13,675,791	117,977,210	-1.38%
2024-03-26	8.50	8.82	8.33	8.71	8.35	qfq	18,961,349	163,378,911	2.96%
2024-03-25	8.79	8.79	8.41	8.46	8.11	qfq	11,939,069	102,667,264	-2.53%
2024-03-22	8.77	8.86	8.61	8.68	8.32	qfq	14,565,139	126,903,261	-1.14%
2024-03-21	8.76	8.84	8.67	8.78	8.42	qfq	15,514,035	135,969,498	0.23%
2024-03-20	8.52	8.80	8.47	8.76	8.40	qfq	18,681,837	161,905,188	2.70%
2024-03-19	8.26	8.58	8.22	8.53	8.18	qfq	22,668,323	190,369,885	3.27%
2024-03-18	7.99	8.28	7.86	8.26	7.92	qfq	14,547,429	117,921,991	4.56%
2024-03-15	7.73	7.92	7.68	7.90	7.58	qfq	11,410,660	89,234,785	2.86%
2024-03-14	7.69	7.80	7.65	7.68	7.36	qfq	5,780,602	44,643,719	-0.13%
2024-03-13	7.69	7.77	7.62	7.69	7.37	qfq	7,792,283	60,082,564	0.00%
2024-03-12	7.69	7.73	7.63	7.69	7.37	qfq	5,988,200	45,899,135	-0.13%
2024-03-11	7.68	7.70	7.54	7.70	7.38	qfq	7,169,260	54,694,631	1.18%
2024-03-08	7.56	7.63	7.54	7.61	7.30	qfq	7,751,291	58,814,291	1.33%
2024-03-07	7.62	7.67	7.51	7.51	7.20	qfq	8,039,359	61,006,293	-1.44%
2024-03-06	7.67	7.75	7.53	7.62	7.31	qfq	11,099,470	84,763,876	-0.65%
2024-03-05	7.50	7.72	7.45	7.67	7.36	qfq	14,837,930	112,947,457	2.27%
2024-03-04	7.43	7.59	7.43	7.50	7.19	qfq	14,230,233	107,126,810	0.94%
2024-03-01	7.49	7.49	7.31	7.43	7.13	qfq	17,508,100	129,506,183	-0.80%
2024-02-29	7.46	7.53	7.33	7.49	7.18	qfq	25,748,800	191,154,108	0.00%
2024-02-28	7.30	7.64	7.24	7.49	7.18	qfq	31,210,017	234,116,378	3.31%
2024-02-27	7.30	7.39	7.16	7.25	6.95	qfq	17,837,026	129,230,512	-1.23%
2024-02-26	7.23	7.44	7.20	7.34	7.04	qfq	19,393,331	142,729,336	1.80%
2024-02-23	7.16	7.22	6.99	7.21	6.91	qfq	17,546,661	125,006,623	0.70%
2024-02-22	7.25	7.33	7.11	7.16	6.87	qfq	17,721,143	127,283,037	-1.78%
2024-02-21	7.31	7.52	7.21	7.29	6.99	qfq	17,228,023	127,162,755	-0.82%
2024-02-20	7.44	7.50	7.27	7.35	7.05	qfq	13,829,198	101,725,204	-2.26%
2024-02-19	7.93	7.97	7.42	7.52	7.21	qfq	22,188,568	167,952,372	-4.57%
2024-02-08	7.50	8.08	7.41	7.88	7.56	qfq	36,158,988	284,364,986	5.49%
2024-02-07	6.97	7.50	6.95	7.47	7.16	qfq	37,193,512	272,313,146	7.48%
2024-02-06	6.47	7.02	6.41	6.95	6.66	qfq	20,155,215	136,232,459	6.60%
2024-02-05	6.16	6.66	6.01	6.52	6.25	qfq	19,886,289	125,136,218	5.33%
2024-02-02	6.24	6.26	6.00	6.19	5.94	qfq	15,125,400	92,617,751	-1.12%
2024-02-01	6.12	6.40	6.07	6.26	6.00	qfq	9,272,236	57,828,182	1.13%
2024-01-31	6.18	6.25	6.00	6.19	5.94	qfq	7,673,540	47,134,290	0.16%
2024-01-30	6.38	6.42	6.18	6.18	5.93	qfq	4,776,787	30,086,314	-3.29%
2024-01-29	6.53	6.54	6.32	6.39	6.13	qfq	5,644,100	36,137,398	-1.54%
2024-01-26	6.58	6.62	6.48	6.49	6.22	qfq	5,572,611	36,393,863	-1.52%
2024-01-25	6.54	6.68	6.49	6.59	6.32	qfq	5,887,506	38,873,500	0.76%
2024-01-24	6.51	6.60	6.40	6.54	6.27	qfq	9,495,623	61,612,065	0.46%
2024-01-23	6.41	6.52	6.25	6.51	6.24	qfq	9,173,385	58,945,527	0.15%
2024-01-22	6.58	6.60	6.22	6.50	6.23	qfq	14,338,984	91,496,807	-1.52%
2024-01-19	6.61	6.81	6.58	6.60	6.33	qfq	7,919,350	53,106,034	-0.15%
2024-01-18	6.61	6.68	6.34	6.61	6.34	qfq	12,218,987	79,297,316	0.00%
2024-01-17	6.74	6.78	6.61	6.61	6.34	qfq	4,783,952	31,981,610	-1.93%
2024-01-16	6.72	6.77	6.67	6.74	6.46	qfq	4,454,960	29,965,022	0.30%
2024-01-15	6.82	6.82	6.70	6.72	6.44	qfq	3,761,986	25,364,293	-1.18%
2024-01-12	6.79	6.90	6.75	6.80	6.52	qfq	4,691,730	32,040,129	0.29%
2024-01-11	6.64	6.84	6.62	6.78	6.50	qfq	6,135,929	41,316,889	2.11%
2024-01-10	6.70	6.75	6.59	6.64	6.37	qfq	4,393,528	29,300,327	-0.45%
2024-01-09	6.74	6.84	6.66	6.67	6.40	qfq	5,848,640	39,316,279	-1.04%
2024-01-08	6.85	6.90	6.71	6.74	6.46	qfq	6,471,296	43,939,247	-1.61%
2024-01-05	6.97	7.06	6.85	6.85	6.57	qfq	6,436,000	44,570,321	-1.72%
2024-01-04	7.02	7.08	6.92	6.97	6.68	qfq	6,594,000	46,097,498	-0.57%
2024-01-03	7.05	7.10	6.97	7.01	6.72	qfq	7,008,700	49,279,603	-0.57%
2024-01-02	7.33	7.34	7.02	7.05	6.76	qfq	11,682,862	83,292,143	-3.82%
2023-12-29	7.00	7.38	6.96	7.33	7.03	qfq	23,643,711	170,710,024	4.56%
2023-12-28	6.75	7.04	6.67	7.01	6.72	qfq	18,947,478	130,443,524	4.16%
2023-12-27	6.63	6.76	6.51	6.73	6.45	qfq	7,948,006	52,836,111	2.59%
2023-12-26	6.66	6.66	6.54	6.56	6.29	qfq	3,512,654	23,183,319	-1.06%
2023-12-25	6.71	6.79	6.55	6.63	6.36	qfq	8,353,073	55,495,389	-1.49%
2023-12-22	6.65	6.74	6.52	6.73	6.45	qfq	10,686,500	71,070,045	1.05%
2023-12-21	6.70	6.72	6.60	6.66	6.39	qfq	8,753,817	58,233,091	-0.89%
2023-12-20	6.83	6.85	6.68	6.72	6.44	qfq	6,192,900	41,767,523	-1.32%
2023-12-19	6.72	6.82	6.65	6.81	6.53	qfq	9,380,903	63,577,970	1.34%
2023-12-18	6.73	6.79	6.66	6.72	6.44	qfq	6,480,292	43,446,939	-0.74%
2023-12-15	6.78	6.86	6.72	6.77	6.49	qfq	7,683,243	52,129,918	-0.29%
2023-12-14	6.76	6.88	6.76	6.79	6.51	qfq	9,890,514	67,602,227	0.44%
2023-12-13	6.78	6.85	6.75	6.76	6.48	qfq	5,804,500	39,461,710	-0.15%
2023-12-12	6.78	6.80	6.72	6.77	6.49	qfq	5,682,152	38,462,302	0.00%
2023-12-11	6.66	6.79	6.53	6.77	6.49	qfq	11,242,400	75,440,327	1.50%
2023-12-08	6.63	6.70	6.58	6.67	6.40	qfq	8,932,576	59,258,502	0.60%
2023-12-07	6.72	6.73	6.60	6.63	6.36	qfq	9,802,400	65,214,834	-1.19%
2023-12-06	6.70	6.84	6.64	6.71	6.43	qfq	8,742,745	59,101,489	0.00%
2023-12-05	6.80	6.88	6.69	6.71	6.43	qfq	9,815,100	66,686,181	-1.03%
2023-12-04	6.62	6.85	6.59	6.78	6.50	qfq	12,579,553	84,726,717	2.11%
2023-12-01	6.68	6.68	6.59	6.64	6.37	qfq	5,315,500	35,203,239	-0.15%
2023-11-30	6.76	6.76	6.56	6.65	6.38	qfq	9,441,943	62,731,485	-1.48%
2023-11-29	6.74	6.93	6.71	6.75	6.47	qfq	9,665,900	65,906,765	0.30%
2023-11-28	6.68	6.75	6.61	6.73	6.45	qfq	5,413,829	36,248,143	0.60%
2023-11-27	6.75	6.79	6.63	6.69	6.42	qfq	5,800,246	38,872,869	-0.30%
2023-11-24	6.76	6.78	6.66	6.71	6.43	qfq	6,509,700	43,609,784	-0.59%
2023-11-23	6.71	6.79	6.66	6.75	6.47	qfq	7,002,882	47,195,409	0.60%
2023-11-22	6.75	6.79	6.69	6.71	6.43	qfq	4,871,731	32,795,832	-0.89%
2023-11-21	6.78	6.84	6.74	6.77	6.49	qfq	5,461,200	37,074,742	-0.44%
2023-11-20	6.76	6.85	6.71	6.80	6.52	qfq	6,373,529	43,179,113	0.89%
2023-11-17	6.68	6.76	6.65	6.74	6.46	qfq	5,814,545	39,100,257	1.05%
2023-11-16	6.74	6.76	6.67	6.67	6.40	qfq	5,927,300	39,741,079	-1.33%
2023-11-15	6.78	6.87	6.75	6.76	6.48	qfq	8,720,038	59,365,117	0.30%
2023-11-14	6.78	6.79	6.71	6.74	6.46	qfq	5,527,800	37,311,131	-0.15%
2023-11-13	6.82	6.85	6.70	6.75	6.47	qfq	8,633,374	58,291,683	-0.74%
2023-11-10	6.65	6.92	6.62	6.80	6.52	qfq	15,462,924	104,695,840	2.10%
2023-11-09	6.68	6.74	6.65	6.66	6.39	qfq	6,287,371	41,971,528	0.00%
2023-11-08	6.69	6.73	6.63	6.66	6.39	qfq	6,838,500	45,689,715	-0.30%
2023-11-07	6.76	6.79	6.65	6.68	6.41	qfq	7,153,553	47,931,189	-1.18%
2023-11-06	6.81	6.91	6.73	6.76	6.48	qfq	10,877,900	74,032,332	-0.88%
2023-11-03	6.95	7.00	6.82	6.82	6.54	qfq	8,406,403	58,015,453	-1.87%
2023-11-02	7.01	7.06	6.93	6.95	6.66	qfq	6,663,060	46,529,882	-1.00%
2023-11-01	7.16	7.16	6.94	7.02	6.73	qfq	10,705,640	75,107,317	-1.40%
2023-10-31	7.02	7.12	6.98	7.12	6.83	qfq	13,298,762	94,130,664	1.28%
2023-10-30	6.56	7.08	6.56	7.03	6.74	qfq	24,998,852	171,823,842	6.84%
2023-10-27	6.37	6.62	6.34	6.58	6.31	qfq	10,058,797	65,805,086	3.13%
2023-10-26	6.20	6.40	6.16	6.38	6.12	qfq	7,898,100	49,725,007	2.41%
2023-10-25	6.09	6.28	6.09	6.23	5.97	qfq	6,688,104	41,621,638	1.96%
2023-10-24	6.13	6.17	6.06	6.11	5.86	qfq	7,636,500	46,699,964	-0.16%
2023-10-23	6.24	6.27	6.09	6.12	5.87	qfq	6,354,260	39,224,085	-1.92%
2023-10-20	6.22	6.35	6.20	6.24	5.98	qfq	5,691,160	35,738,792	0.00%
2023-10-19	6.30	6.34	6.20	6.24	5.98	qfq	8,688,062	54,488,971	-1.73%
2023-10-18	6.35	6.41	6.23	6.35	6.09	qfq	9,040,537	57,187,389	0.47%
2023-10-17	6.40	6.43	6.31	6.32	6.06	qfq	8,321,300	52,936,115	-1.40%
2023-10-16	6.65	6.68	6.40	6.41	6.15	qfq	14,312,802	92,919,867	-3.61%
2023-10-13	6.62	6.66	6.26	6.65	6.38	qfq	18,130,791	117,530,923	0.76%
2023-10-12	6.50	6.64	6.50	6.60	6.33	qfq	11,152,862	73,556,540	1.54%
2023-10-11	6.60	6.61	6.47	6.50	6.23	qfq	8,120,339	52,990,199	-0.91%
2023-10-10	6.53	6.60	6.51	6.56	6.29	qfq	6,511,481	42,764,112	0.46%
2023-10-09	6.59	6.63	6.45	6.53	6.26	qfq	10,238,890	66,733,231	-1.66%
2023-09-28	6.61	6.67	6.58	6.64	6.37	qfq	3,896,583	25,807,393	0.91%
2023-09-27	6.50	6.70	6.48	6.58	6.31	qfq	10,264,623	67,829,032	1.23%
2023-09-26	6.51	6.55	6.48	6.50	6.23	qfq	6,574,692	42,785,984	-0.61%
2023-09-25	6.66	6.66	6.50	6.54	6.27	qfq	11,579,738	75,835,887	-2.10%
2023-09-22	6.55	6.71	6.52	6.68	6.41	qfq	8,015,305	52,915,753	1.83%
2023-09-21	6.60	6.62	6.49	6.56	6.29	qfq	8,873,000	58,141,034	-0.61%
2023-09-20	6.67	6.69	6.57	6.60	6.33	qfq	6,695,136	44,292,863	-1.20%
2023-09-19	6.69	6.72	6.64	6.68	6.41	qfq	5,552,203	37,055,143	-0.45%
2023-09-18	6.63	6.74	6.57	6.71	6.43	qfq	7,107,500	47,451,828	1.36%
2023-09-15	6.64	6.72	6.58	6.62	6.35	qfq	8,094,303	53,671,475	-0.45%
2023-09-14	6.65	6.75	6.61	6.65	6.38	qfq	6,666,200	44,337,865	-0.45%
2023-09-13	6.75	6.75	6.62	6.68	6.41	qfq	6,035,291	40,287,406	-0.60%
2023-09-12	6.75	6.82	6.71	6.72	6.44	qfq	5,695,200	38,485,034	-0.30%
2023-09-11	6.55	6.78	6.51	6.74	6.46	qfq	12,148,321	81,462,163	2.90%
2023-09-08	6.50	6.60	6.46	6.55	6.28	qfq	7,421,610	48,357,316	0.00%
2023-09-07	6.60	6.65	6.44	6.55	6.28	qfq	14,915,360	97,691,986	-1.06%
2023-09-06	6.69	6.69	6.58	6.62	6.35	qfq	5,756,689	38,175,537	-1.19%
2023-09-05	6.73	6.76	6.58	6.70	6.43	qfq	13,904,597	92,758,497	-0.74%
2023-09-04	6.78	6.86	6.64	6.75	6.47	qfq	15,458,758	104,226,330	0.00%
2023-09-01	6.81	6.88	6.63	6.75	6.47	qfq	9,875,387	66,539,326	-0.74%
2023-08-31	7.00	7.02	6.72	6.80	6.52	qfq	14,445,245	98,317,892	-3.27%
2023-08-30	7.05	7.12	6.95	7.03	6.74	qfq	12,256,090	86,033,159	0.00%
2023-08-29	6.79	7.07	6.75	7.03	6.74	qfq	18,667,900	129,723,472	3.84%
2023-08-28	6.75	6.88	6.61	6.77	6.49	qfq	22,185,644	148,915,050	5.45%
2023-08-25	6.46	6.52	6.30	6.42	6.16	qfq	12,717,323	81,230,831	-1.08%
2023-08-24	6.57	6.63	6.49	6.49	6.22	qfq	6,420,346	41,996,248	-1.07%
2023-08-23	6.69	6.70	6.55	6.56	6.29	qfq	8,394,900	55,405,023	-1.65%
2023-08-22	6.69	6.73	6.42	6.67	6.40	qfq	18,149,460	119,614,057	-1.04%
2023-08-21	6.65	6.80	6.61	6.74	6.46	qfq	13,326,867	89,178,911	0.00%
2023-08-18	6.80	6.82	6.66	6.74	6.46	qfq	9,330,588	62,641,396	-0.74%
2023-08-17	6.73	6.80	6.64	6.79	6.51	qfq	6,953,489	46,826,156	0.44%
2023-08-16	6.85	6.86	6.74	6.76	6.48	qfq	6,943,700	47,079,758	-1.46%
2023-08-15	6.98	7.01	6.84	6.86	6.58	qfq	5,745,400	39,603,442	-1.72%
2023-08-14	6.96	7.00	6.86	6.98	6.69	qfq	6,318,506	43,734,875	0.00%
2023-08-11	7.06	7.13	6.95	6.98	6.69	qfq	7,604,300	53,367,162	-1.27%
2023-08-10	7.12	7.17	7.06	7.07	6.78	qfq	4,176,745	29,630,337	-0.70%
2023-08-09	7.19	7.26	7.09	7.12	6.83	qfq	5,979,300	42,637,948	-0.97%
2023-08-08	7.17	7.27	7.08	7.19	6.90	qfq	8,642,000	61,948,654	0.00%
2023-08-07	7.24	7.29	7.13	7.19	6.90	qfq	7,639,500	54,895,293	-0.69%
2023-08-04	7.23	7.30	7.21	7.24	6.94	qfq	7,703,285	55,894,694	0.70%
2023-08-03	7.22	7.22	7.13	7.19	6.90	qfq	5,560,816	39,903,805	-0.14%
2023-08-02	7.22	7.38	7.18	7.20	6.90	qfq	7,540,382	54,602,531	0.00%
2023-08-01	7.14	7.20	7.10	7.20	6.90	qfq	7,002,614	50,147,014	0.84%
2023-07-31	7.07	7.14	7.04	7.14	6.85	qfq	10,147,100	72,056,065	1.56%
2023-07-28	6.93	7.04	6.89	7.03	6.74	qfq	6,313,229	44,090,817	1.01%
2023-07-27	6.94	6.99	6.92	6.96	6.67	qfq	5,525,020	38,470,397	0.29%
2023-07-26	6.92	6.94	6.88	6.94	6.66	qfq	4,403,187	30,432,749	0.29%
2023-07-25	6.74	6.92	6.73	6.92	6.64	qfq	8,758,100	60,099,624	3.28%
2023-07-24	6.79	6.79	6.68	6.70	6.43	qfq	5,625,444	37,837,122	-1.33%
2023-07-21	6.81	6.90	6.74	6.79	6.51	qfq	8,989,432	61,115,119	-1.02%
2023-07-20	6.93	6.97	6.82	6.86	6.58	qfq	9,830,577	67,703,779	-1.01%
2023-07-19	6.94	6.95	6.81	6.93	6.65	qfq	10,002,741	68,856,202	-0.14%
2023-07-18	7.04	7.10	6.89	6.94	6.66	qfq	11,245,800	78,135,369	-0.72%
2023-07-17	7.04	7.07	6.60	6.99	6.70	qfq	18,589,515	128,176,350	-1.13%