SECURITY DETAIL · RAW DATA

中信金属601061.SH

ASSECNYSTOCK

最近收盘价9.902026-07-17

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）18,420,083

成交额（元）185,657,223

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-16	cash_dividend	0.101	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-23	2026-01-30	cash_dividend	0.119	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-25	cash_dividend	0.168	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-08	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-02	2023-08-08	cash_dividend	0.15	—	—	—	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	10.39	10.42	9.86	9.90	9.90	qfq	18,420,083	185,657,223	-5.08%
2026-07-16	10.63	10.82	10.39	10.43	10.43	qfq	14,664,800	155,477,686	-3.60%
2026-07-15	10.72	11.10	10.71	10.82	10.72	qfq	19,708,050	215,054,767	2.37%
2026-07-14	10.22	10.59	10.13	10.57	10.47	qfq	15,358,523	158,736,713	3.12%
2026-07-13	10.62	10.63	10.24	10.25	10.15	qfq	13,243,804	137,019,568	-3.85%
2026-07-10	10.72	10.88	10.62	10.66	10.56	qfq	12,741,284	136,916,309	-0.09%
2026-07-09	10.83	10.92	10.26	10.67	10.57	qfq	15,080,520	159,005,519	-1.75%
2026-07-08	11.08	11.21	10.84	10.86	10.76	qfq	11,365,700	124,885,899	-2.07%
2026-07-07	11.35	11.35	11.08	11.09	10.99	qfq	13,799,235	154,291,028	-2.46%
2026-07-06	11.27	11.66	11.20	11.37	11.26	qfq	18,855,846	214,898,149	0.89%
2026-07-03	11.34	11.49	11.22	11.27	11.16	qfq	16,678,416	189,381,581	0.63%
2026-07-02	11.20	11.59	11.01	11.20	11.10	qfq	22,086,596	248,812,295	-0.44%
2026-07-01	10.73	11.62	10.64	11.25	11.14	qfq	25,542,446	288,169,342	4.46%
2026-06-30	10.78	10.80	10.59	10.77	10.67	qfq	15,657,593	167,186,610	-0.46%
2026-06-29	10.82	11.07	10.72	10.82	10.72	qfq	17,501,493	189,922,917	0.09%
2026-06-26	11.15	11.24	10.81	10.81	10.71	qfq	18,548,975	203,594,671	-3.83%
2026-06-25	11.50	11.52	11.21	11.24	11.14	qfq	19,246,210	218,381,959	-3.27%
2026-06-24	11.53	11.83	11.43	11.62	11.51	qfq	16,745,036	194,014,790	0.78%
2026-06-23	12.49	12.49	11.47	11.53	11.42	qfq	30,304,268	358,744,095	-8.05%
2026-06-22	11.88	12.55	11.80	12.54	12.42	qfq	33,920,909	414,656,453	4.85%
2026-06-18	11.85	12.22	11.64	11.96	11.85	qfq	25,216,675	300,628,341	0.42%
2026-06-17	12.39	12.49	11.90	11.91	11.80	qfq	27,345,885	329,563,676	-3.87%
2026-06-16	12.00	12.72	11.88	12.39	12.27	qfq	35,627,380	442,677,380	2.82%
2026-06-15	11.69	12.09	11.65	12.05	11.94	qfq	46,963,337	559,684,227	6.17%
2026-06-12	11.35	11.85	11.16	11.35	11.24	qfq	27,956,626	321,223,078	1.89%
2026-06-11	11.03	11.22	10.90	11.14	11.04	qfq	13,809,018	153,162,395	0.81%
2026-06-10	11.27	11.27	10.86	11.05	10.95	qfq	17,152,000	188,906,184	-2.56%
2026-06-09	11.50	11.58	11.10	11.34	11.23	qfq	16,289,700	183,570,274	-1.48%
2026-06-08	11.88	11.96	11.40	11.51	11.40	qfq	17,293,200	202,132,069	-4.95%
2026-06-05	12.40	12.52	12.07	12.11	12.00	qfq	14,237,220	174,814,272	-2.65%
2026-06-04	12.78	12.82	12.35	12.44	12.32	qfq	14,205,399	177,518,663	-3.72%
2026-06-03	12.98	13.17	12.76	12.92	12.80	qfq	13,563,867	175,180,229	-0.92%
2026-06-02	12.93	13.15	12.59	13.04	12.92	qfq	17,739,970	228,519,837	0.85%
2026-06-01	13.13	13.27	12.78	12.93	12.81	qfq	21,116,194	273,912,655	-1.75%
2026-05-29	13.58	13.59	13.13	13.16	13.04	qfq	13,261,400	176,827,585	-2.08%
2026-05-28	13.68	13.74	13.15	13.44	13.31	qfq	15,576,037	208,798,985	-2.25%
2026-05-27	14.08	14.17	13.53	13.75	13.62	qfq	16,607,723	229,063,213	-2.90%
2026-05-26	13.85	14.19	13.54	14.16	14.03	qfq	20,569,455	287,069,242	2.61%
2026-05-25	13.78	14.00	13.56	13.80	13.67	qfq	15,671,525	215,794,533	1.32%
2026-05-22	13.45	13.79	13.31	13.62	13.49	qfq	14,043,400	190,117,567	2.10%
2026-05-21	13.96	14.20	13.33	13.34	13.22	qfq	16,872,254	232,430,914	-3.75%
2026-05-20	14.00	14.15	13.74	13.86	13.73	qfq	14,522,600	201,875,914	-1.49%
2026-05-19	14.03	14.32	13.91	14.07	13.94	qfq	14,998,034	211,091,304	0.36%
2026-05-18	13.64	14.34	13.42	14.02	13.89	qfq	20,488,900	285,566,839	1.89%
2026-05-15	14.20	14.26	13.66	13.76	13.63	qfq	20,656,001	287,493,119	-3.51%
2026-05-14	14.58	14.65	14.26	14.26	14.13	qfq	15,408,400	222,464,674	-2.79%
2026-05-13	14.58	14.79	14.53	14.67	14.53	qfq	18,001,412	263,236,229	0.76%
2026-05-12	14.56	14.70	14.37	14.56	14.42	qfq	21,840,490	317,677,235	0.97%
2026-05-11	14.68	14.74	14.30	14.42	14.29	qfq	20,085,560	291,524,596	-1.57%
2026-05-08	14.59	14.80	14.36	14.65	14.51	qfq	19,383,685	282,042,279	0.27%
2026-05-07	14.30	14.68	14.21	14.61	14.47	qfq	22,403,815	325,175,167	2.53%
2026-05-06	13.93	14.34	13.90	14.25	14.12	qfq	25,980,273	368,608,557	2.81%
2026-04-30	14.02	14.23	13.76	13.86	13.73	qfq	20,791,501	290,051,031	-1.28%
2026-04-29	13.68	14.13	13.68	14.04	13.91	qfq	18,433,780	257,660,087	1.96%
2026-04-28	14.04	14.16	13.71	13.77	13.64	qfq	21,062,002	291,706,469	-2.75%
2026-04-27	13.95	14.37	13.86	14.16	14.03	qfq	28,486,800	402,021,531	0.93%
2026-04-24	13.92	14.49	13.82	14.03	13.90	qfq	38,806,168	551,605,822	0.29%
2026-04-23	14.78	14.85	13.72	13.99	13.86	qfq	57,271,345	805,021,756	-2.03%
2026-04-22	13.74	14.28	13.57	14.28	14.15	qfq	21,498,133	303,915,483	10.02%
2026-04-21	12.93	13.09	12.79	12.98	12.86	qfq	14,711,144	190,387,957	0.46%
2026-04-20	12.86	13.05	12.65	12.92	12.80	qfq	24,498,004	315,381,698	0.16%
2026-04-17	12.48	13.07	12.34	12.90	12.78	qfq	23,856,932	303,769,229	2.95%
2026-04-16	12.26	12.66	12.26	12.53	12.41	qfq	17,915,560	223,754,893	2.45%
2026-04-15	12.43	12.53	12.20	12.23	12.12	qfq	14,704,851	181,805,507	-0.49%
2026-04-14	12.38	12.45	12.15	12.29	12.18	qfq	16,068,094	197,761,584	0.41%
2026-04-13	11.90	12.48	11.87	12.24	12.13	qfq	18,773,015	229,890,885	2.09%
2026-04-10	11.84	12.20	11.78	11.99	11.88	qfq	14,890,515	179,023,820	2.22%
2026-04-09	11.72	11.82	11.62	11.73	11.62	qfq	11,675,874	136,845,559	-0.85%
2026-04-08	11.59	11.83	11.59	11.83	11.72	qfq	16,879,189	198,359,383	4.51%
2026-04-07	11.32	11.41	11.22	11.32	11.21	qfq	9,751,700	110,440,682	0.18%
2026-04-03	11.54	11.58	11.24	11.30	11.19	qfq	10,223,106	115,634,258	-2.25%
2026-04-02	11.70	11.70	11.45	11.56	11.45	qfq	10,375,847	119,929,988	-1.70%
2026-04-01	11.88	12.02	11.65	11.76	11.65	qfq	15,022,018	176,663,383	1.12%
2026-03-31	11.74	11.95	11.63	11.63	11.52	qfq	13,038,958	153,487,193	-0.68%
2026-03-30	11.56	11.79	11.53	11.71	11.60	qfq	15,939,485	185,864,130	0.26%
2026-03-27	11.47	11.68	11.36	11.68	11.57	qfq	16,280,938	188,452,902	1.83%
2026-03-26	12.02	12.06	11.40	11.47	11.36	qfq	21,401,041	248,689,452	-5.36%
2026-03-25	12.17	12.30	12.05	12.12	12.01	qfq	13,897,227	169,050,140	1.59%
2026-03-24	11.83	11.94	11.64	11.93	11.82	qfq	15,138,440	178,237,008	3.92%
2026-03-23	11.90	11.97	11.41	11.48	11.37	qfq	19,433,680	227,589,855	-5.36%
2026-03-20	12.38	12.57	12.10	12.13	12.02	qfq	13,803,962	170,406,816	-2.02%
2026-03-19	12.63	12.72	12.31	12.38	12.26	qfq	17,409,544	217,377,650	-3.81%
2026-03-18	12.93	12.99	12.73	12.87	12.75	qfq	11,461,719	147,099,232	-0.46%
2026-03-17	13.18	13.43	12.88	12.93	12.81	qfq	14,119,823	185,128,477	-1.97%
2026-03-16	13.53	13.58	13.04	13.19	13.07	qfq	17,372,156	229,933,109	-2.94%
2026-03-13	13.71	14.05	13.58	13.59	13.46	qfq	13,647,021	187,662,174	-1.02%
2026-03-12	13.88	13.98	13.65	13.73	13.60	qfq	11,175,674	154,267,704	-1.79%
2026-03-11	14.17	14.19	13.90	13.98	13.85	qfq	11,357,341	159,059,403	-1.41%
2026-03-10	14.15	14.48	13.96	14.18	14.05	qfq	15,320,781	217,555,303	1.21%
2026-03-09	14.06	14.18	13.58	14.01	13.88	qfq	19,450,100	269,917,076	-3.11%
2026-03-06	14.55	14.80	14.44	14.46	14.33	qfq	13,157,190	191,904,192	-1.57%
2026-03-05	15.08	15.15	14.58	14.69	14.55	qfq	14,923,339	220,812,169	-1.48%
2026-03-04	14.80	15.20	14.67	14.91	14.77	qfq	18,177,933	271,991,268	-1.13%
2026-03-03	15.81	15.99	15.00	15.08	14.94	qfq	26,649,726	409,027,061	-5.75%
2026-03-02	16.10	16.16	15.51	16.00	15.85	qfq	31,528,888	499,541,895	0.57%
2026-02-27	15.10	15.98	15.08	15.91	15.76	qfq	28,067,213	437,391,610	4.81%
2026-02-26	15.22	15.32	14.94	15.18	15.04	qfq	18,618,467	281,817,999	0.26%
2026-02-25	14.60	15.29	14.60	15.14	15.00	qfq	19,008,703	285,951,905	3.63%
2026-02-24	14.75	14.80	14.48	14.61	14.47	qfq	16,685,100	244,065,947	1.46%
2026-02-13	14.24	14.70	14.24	14.40	14.27	qfq	14,518,644	210,593,838	-0.14%
2026-02-12	14.52	14.70	14.40	14.42	14.29	qfq	15,099,669	219,285,101	-0.48%
2026-02-11	13.99	14.75	13.90	14.49	14.35	qfq	21,942,340	317,741,359	3.95%
2026-02-10	14.22	14.22	13.90	13.94	13.81	qfq	14,309,865	200,977,477	-1.90%
2026-02-09	14.59	14.59	14.15	14.21	14.08	qfq	12,857,058	183,495,800	-0.14%
2026-02-06	13.75	14.43	13.56	14.23	14.10	qfq	14,826,381	209,978,634	0.57%
2026-02-05	14.41	14.51	14.02	14.15	14.02	qfq	14,832,169	210,974,994	-3.41%
2026-02-04	14.78	14.89	14.48	14.65	14.51	qfq	18,711,489	273,657,105	0.76%
2026-02-03	14.36	14.62	14.12	14.54	14.40	qfq	19,300,475	277,617,468	3.19%
2026-02-02	14.21	14.71	14.08	14.09	13.96	qfq	33,569,997	482,627,619	-5.69%
2026-01-30	15.54	15.80	14.68	14.94	14.80	qfq	45,294,810	682,309,758	-9.07%
2026-01-29	17.48	17.49	16.07	16.43	16.16	qfq	63,653,948	1,055,587,003	-3.64%
2026-01-28	15.90	17.28	15.65	17.05	16.77	qfq	58,182,837	966,328,408	7.57%
2026-01-27	16.01	16.09	15.40	15.85	15.59	qfq	34,333,496	541,415,881	-1.86%
2026-01-26	16.47	16.66	15.93	16.15	15.88	qfq	44,778,008	724,263,373	0.37%
2026-01-23	15.69	16.29	15.60	16.09	15.82	qfq	44,171,148	707,478,731	4.35%
2026-01-22	15.57	15.57	15.16	15.42	15.17	qfq	21,438,033	328,954,890	-1.09%
2026-01-21	15.10	15.74	15.05	15.59	15.33	qfq	32,178,660	498,064,317	2.77%
2026-01-20	15.33	15.44	14.48	15.17	14.92	qfq	36,297,970	541,288,889	-0.52%
2026-01-19	15.53	15.55	15.00	15.25	15.00	qfq	29,882,068	457,841,122	-2.43%
2026-01-16	15.58	16.16	15.52	15.63	15.37	qfq	31,198,131	493,539,452	0.00%
2026-01-15	15.58	15.98	15.13	15.63	15.37	qfq	37,783,996	590,432,733	0.32%
2026-01-14	15.32	16.06	15.20	15.58	15.32	qfq	39,549,280	618,493,627	2.84%
2026-01-13	15.07	15.43	14.96	15.15	14.90	qfq	29,425,961	447,379,590	0.53%
2026-01-12	15.49	15.60	14.96	15.07	14.82	qfq	34,918,466	527,244,684	-1.44%
2026-01-09	14.99	15.47	14.98	15.29	15.04	qfq	22,811,296	348,144,562	1.39%
2026-01-08	15.01	15.50	14.92	15.08	14.83	qfq	23,108,470	350,897,206	-0.33%
2026-01-07	15.32	15.35	15.01	15.13	14.88	qfq	23,159,000	351,227,429	-1.05%
2026-01-06	15.25	15.48	14.95	15.29	15.04	qfq	28,544,344	434,728,660	1.33%
2026-01-05	14.36	15.46	14.36	15.09	14.84	qfq	35,396,110	534,380,194	4.79%
2025-12-31	14.23	14.64	14.23	14.40	14.16	qfq	19,819,045	286,048,632	0.77%
2025-12-30	13.93	14.50	13.88	14.29	14.05	qfq	27,576,678	391,959,148	-2.39%
2025-12-29	14.99	15.09	14.33	14.64	14.40	qfq	37,465,719	551,233,970	0.14%
2025-12-26	14.12	14.81	14.12	14.62	14.38	qfq	37,960,377	550,865,703	4.50%
2025-12-25	14.14	14.20	13.71	13.99	13.76	qfq	27,309,776	378,584,148	-2.44%
2025-12-24	14.46	14.48	14.03	14.34	14.10	qfq	20,701,342	295,233,562	1.13%
2025-12-23	14.26	14.56	14.09	14.18	13.95	qfq	27,144,174	388,408,307	0.57%
2025-12-22	14.03	14.25	13.90	14.10	13.87	qfq	21,762,769	306,600,661	1.00%
2025-12-19	13.74	14.05	13.61	13.96	13.73	qfq	24,583,981	341,196,593	2.57%
2025-12-18	13.61	13.79	13.55	13.61	13.39	qfq	13,478,826	184,381,465	-0.07%
2025-12-17	13.70	13.82	13.42	13.62	13.40	qfq	22,199,938	301,521,953	-0.22%
2025-12-16	14.19	14.19	13.61	13.65	13.42	qfq	18,913,824	260,991,897	-3.94%
2025-12-15	13.72	14.43	13.72	14.21	13.98	qfq	21,960,160	311,945,657	2.23%
2025-12-12	13.75	14.10	13.60	13.90	13.67	qfq	17,697,223	244,966,979	1.53%
2025-12-11	13.88	13.92	13.67	13.69	13.46	qfq	16,733,910	230,673,669	-0.44%
2025-12-10	13.91	14.05	13.69	13.75	13.52	qfq	19,784,816	272,626,665	-1.57%
2025-12-09	14.24	14.29	13.90	13.97	13.74	qfq	21,516,305	301,126,251	-2.65%
2025-12-08	14.61	14.76	14.16	14.35	14.11	qfq	25,729,773	369,660,315	-1.37%
2025-12-05	14.06	14.78	14.05	14.55	14.31	qfq	24,939,200	360,753,621	2.83%
2025-12-04	14.81	14.98	14.07	14.15	13.92	qfq	21,969,400	316,313,493	-2.28%
2025-12-03	14.48	14.75	14.33	14.48	14.24	qfq	26,063,200	378,730,054	1.05%
2025-12-02	14.70	14.72	14.28	14.33	14.09	qfq	20,166,963	290,848,980	-2.52%
2025-12-01	14.89	15.13	14.57	14.70	14.46	qfq	41,459,486	613,929,585	1.66%
2025-11-28	14.16	14.73	14.16	14.46	14.22	qfq	26,504,335	384,424,454	1.19%
2025-11-27	14.41	14.53	14.14	14.29	14.05	qfq	22,241,900	318,809,389	-0.28%
2025-11-26	14.60	14.80	14.31	14.33	14.09	qfq	21,299,970	308,382,486	-2.45%
2025-11-25	14.87	14.95	14.54	14.69	14.45	qfq	23,278,217	342,829,677	0.27%
2025-11-24	15.00	15.25	14.43	14.65	14.41	qfq	32,927,218	484,621,289	-1.68%
2025-11-21	15.17	15.59	14.83	14.90	14.65	qfq	35,301,183	533,270,694	-4.43%
2025-11-20	15.66	15.85	15.45	15.59	15.33	qfq	30,849,901	482,469,448	0.71%
2025-11-19	15.36	15.79	15.34	15.48	15.22	qfq	31,714,934	492,735,342	0.45%
2025-11-18	15.89	15.90	15.06	15.41	15.16	qfq	67,706,245	1,041,848,256	-3.26%
2025-11-17	16.29	16.60	15.80	15.93	15.67	qfq	60,138,788	965,868,010	-3.04%
2025-11-14	16.25	17.15	15.96	16.43	16.16	qfq	56,583,056	937,525,607	-1.85%
2025-11-13	16.59	17.10	16.43	16.74	16.46	qfq	72,781,073	1,216,688,326	-2.39%
2025-11-12	17.16	17.93	16.55	17.15	16.87	qfq	96,753,649	1,678,198,504	0.00%
2025-11-11	15.59	17.15	15.34	17.15	16.87	qfq	89,508,581	1,463,467,308	10.01%
2025-11-10	16.09	16.25	15.00	15.59	15.33	qfq	91,033,936	1,413,545,431	-2.87%
2025-11-07	14.82	16.20	14.81	16.05	15.79	qfq	87,239,629	1,364,731,852	6.72%
2025-11-06	13.99	15.24	13.99	15.04	14.79	qfq	92,557,538	1,373,807,640	8.59%
2025-11-05	13.42	14.10	12.75	13.85	13.62	qfq	62,045,934	840,602,379	4.61%
2025-11-04	13.01	13.70	12.76	13.24	13.02	qfq	74,262,129	986,869,802	2.32%
2025-11-03	12.30	13.14	12.30	12.94	12.73	qfq	50,855,763	652,807,810	6.24%
2025-10-31	12.28	12.59	12.00	12.18	11.98	qfq	34,427,085	420,179,526	-1.14%
2025-10-30	12.40	12.77	12.20	12.32	12.12	qfq	56,897,059	710,743,434	-1.04%
2025-10-29	11.59	12.71	11.59	12.45	12.24	qfq	76,432,103	943,846,056	7.79%
2025-10-28	11.74	12.03	11.41	11.55	11.36	qfq	47,084,176	549,361,237	-1.79%
2025-10-27	11.58	11.78	11.41	11.76	11.57	qfq	50,107,225	583,908,703	1.55%
2025-10-24	11.50	11.65	11.25	11.58	11.39	qfq	42,508,362	485,979,623	0.26%
2025-10-23	11.51	11.59	11.30	11.55	11.36	qfq	47,209,268	539,998,656	0.52%
2025-10-22	11.00	11.69	10.96	11.49	11.30	qfq	85,998,011	981,868,057	2.22%
2025-10-21	10.25	11.24	10.25	11.24	11.05	qfq	35,578,911	384,800,833	9.98%
2025-10-20	10.35	10.40	10.08	10.22	10.05	qfq	20,239,432	207,623,447	-0.58%
2025-10-17	10.82	10.82	10.25	10.28	10.11	qfq	29,441,261	307,608,447	-3.11%
2025-10-16	10.54	10.83	10.46	10.61	10.43	qfq	30,685,168	326,029,089	1.14%
2025-10-15	10.40	10.53	10.18	10.49	10.32	qfq	32,189,754	334,462,879	1.35%
2025-10-14	10.75	10.99	10.29	10.35	10.18	qfq	44,790,298	473,722,286	-1.05%
2025-10-13	10.15	10.51	10.11	10.46	10.29	qfq	38,726,336	401,686,581	-0.85%
2025-10-10	10.25	10.70	10.16	10.55	10.38	qfq	55,937,079	585,489,794	1.93%
2025-10-09	9.91	10.37	9.90	10.35	10.18	qfq	59,850,200	612,411,217	8.15%
2025-09-30	9.40	9.65	9.36	9.57	9.41	qfq	28,258,348	269,779,860	2.68%
2025-09-29	9.18	9.32	9.13	9.32	9.17	qfq	21,114,206	195,115,757	2.08%
2025-09-26	9.25	9.48	9.13	9.13	8.98	qfq	19,064,017	176,277,753	-1.30%
2025-09-25	9.47	9.48	9.17	9.25	9.10	qfq	35,958,782	334,665,370	1.98%
2025-09-24	8.95	9.07	8.82	9.07	8.92	qfq	19,536,063	174,878,358	1.57%
2025-09-23	8.93	8.95	8.67	8.93	8.78	qfq	22,690,547	200,112,283	0.00%
2025-09-22	9.06	9.09	8.81	8.93	8.78	qfq	20,677,395	183,969,076	-1.11%
2025-09-19	9.03	9.10	8.94	9.03	8.88	qfq	17,544,100	158,286,206	-0.66%
2025-09-18	9.25	9.28	8.94	9.09	8.94	qfq	30,575,994	278,902,745	-2.36%
2025-09-17	9.34	9.37	9.20	9.31	9.16	qfq	21,421,389	198,493,941	-0.75%
2025-09-16	9.60	9.61	9.21	9.38	9.23	qfq	27,834,790	259,829,842	-1.57%
2025-09-15	9.65	9.72	9.48	9.53	9.37	qfq	24,608,600	234,901,662	-1.55%
2025-09-12	9.45	9.78	9.43	9.68	9.52	qfq	33,267,929	320,511,789	2.65%
2025-09-11	9.45	9.45	9.33	9.43	9.27	qfq	21,329,535	200,446,692	0.32%
2025-09-10	9.49	9.49	9.25	9.40	9.24	qfq	25,885,349	242,426,153	-1.05%
2025-09-09	9.44	9.72	9.36	9.50	9.34	qfq	42,757,904	407,617,473	0.96%
2025-09-08	9.12	9.47	9.10	9.41	9.25	qfq	38,822,732	361,031,847	4.21%
2025-09-05	8.93	9.06	8.88	9.03	8.88	qfq	21,465,054	192,683,651	1.12%
2025-09-04	8.99	9.12	8.79	8.93	8.78	qfq	29,871,104	266,736,726	-0.67%
2025-09-03	9.26	9.32	8.96	8.99	8.84	qfq	34,201,693	311,071,750	-1.86%
2025-09-02	9.34	9.34	9.12	9.16	9.01	qfq	35,761,524	328,680,769	-1.61%
2025-09-01	9.19	9.38	9.10	9.31	9.16	qfq	51,401,637	476,738,957	3.22%
2025-08-29	8.97	9.28	8.95	9.02	8.87	qfq	50,679,712	460,397,698	0.78%
2025-08-28	8.72	9.17	8.68	8.95	8.80	qfq	60,066,047	538,634,261	5.05%
2025-08-27	8.72	8.76	8.52	8.52	8.38	qfq	19,549,700	168,888,062	-2.18%
2025-08-26	8.72	8.78	8.66	8.71	8.57	qfq	16,414,849	143,133,060	-0.57%
2025-08-25	8.71	8.92	8.67	8.76	8.62	qfq	24,130,019	211,923,864	1.62%
2025-08-22	8.61	8.68	8.57	8.62	8.48	qfq	12,267,676	105,647,300	-0.12%
2025-08-21	8.73	8.78	8.59	8.63	8.49	qfq	14,676,814	127,161,545	-0.92%
2025-08-20	8.53	8.80	8.53	8.71	8.57	qfq	18,557,712	161,134,823	1.52%
2025-08-19	8.71	8.74	8.54	8.58	8.44	qfq	16,094,124	138,555,620	-1.38%
2025-08-18	8.72	8.80	8.57	8.70	8.56	qfq	27,442,824	238,475,349	0.12%
2025-08-15	8.22	8.83	8.22	8.69	8.55	qfq	32,312,091	277,412,665	5.21%
2025-08-14	8.43	8.43	8.24	8.26	8.12	qfq	15,193,100	126,547,952	-2.25%
2025-08-13	8.23	8.48	8.20	8.45	8.31	qfq	22,620,024	188,905,248	3.17%
2025-08-12	8.21	8.24	8.18	8.19	8.05	qfq	9,599,415	78,815,535	-0.49%
2025-08-11	8.29	8.29	8.16	8.23	8.09	qfq	13,628,100	112,042,627	0.00%
2025-08-08	8.19	8.30	8.15	8.23	8.09	qfq	14,478,452	119,355,638	0.73%
2025-08-07	8.13	8.22	8.09	8.17	8.04	qfq	13,056,400	106,402,553	0.49%
2025-08-06	8.20	8.23	8.11	8.13	8.00	qfq	10,843,200	88,351,592	-0.73%
2025-08-05	8.01	8.19	7.97	8.19	8.05	qfq	17,545,646	142,095,379	2.50%
2025-08-04	7.85	8.01	7.82	7.99	7.86	qfq	12,258,951	97,325,838	1.52%
2025-08-01	7.80	7.93	7.80	7.87	7.74	qfq	14,437,364	113,717,721	1.03%
2025-07-31	8.04	8.12	7.76	7.79	7.66	qfq	31,227,678	246,285,731	-4.77%
2025-07-30	8.22	8.28	8.12	8.18	8.04	qfq	15,541,817	127,618,998	-0.61%
2025-07-29	8.26	8.27	8.15	8.23	8.09	qfq	11,708,400	96,094,376	-0.36%
2025-07-28	8.31	8.33	8.21	8.26	8.12	qfq	15,565,282	128,481,469	-0.84%
2025-07-25	8.49	8.50	8.32	8.33	8.19	qfq	18,197,291	152,502,848	-1.77%
2025-07-24	8.33	8.53	8.32	8.48	8.34	qfq	19,241,547	162,357,701	1.56%
2025-07-23	8.44	8.45	8.32	8.35	8.21	qfq	19,099,907	160,327,330	-0.36%
2025-07-22	8.28	8.40	8.26	8.38	8.24	qfq	19,008,655	158,797,618	1.09%
2025-07-21	8.16	8.31	8.14	8.29	8.15	qfq	16,757,894	138,448,137	1.84%
2025-07-18	8.18	8.24	8.14	8.14	8.01	qfq	12,640,500	103,367,495	-0.25%
2025-07-17	8.15	8.19	8.12	8.16	8.03	qfq	9,787,247	79,758,402	0.12%
2025-07-16	8.20	8.21	8.12	8.15	8.02	qfq	10,566,801	86,193,875	-0.85%
2025-07-15	8.25	8.32	8.15	8.22	8.08	qfq	14,382,622	118,184,681	-0.84%
2025-07-14	8.40	8.44	8.27	8.29	8.15	qfq	20,850,402	173,792,718	-0.60%
2025-07-11	8.10	8.44	8.07	8.34	8.20	qfq	36,249,248	300,953,313	3.09%
2025-07-10	8.05	8.10	8.02	8.09	7.96	qfq	10,609,455	85,477,752	0.62%
2025-07-09	8.27	8.29	8.00	8.04	7.91	qfq	21,530,558	173,895,581	-2.07%
2025-07-08	8.09	8.25	8.09	8.21	8.07	qfq	18,467,993	151,194,240	1.73%
2025-07-07	8.06	8.14	8.04	8.07	7.94	qfq	11,016,973	89,229,929	0.00%
2025-07-04	8.16	8.17	8.03	8.07	7.94	qfq	16,399,000	132,505,562	-1.10%
2025-07-03	8.21	8.25	8.09	8.16	8.03	qfq	18,608,106	151,731,405	0.25%
2025-07-02	7.92	8.31	7.92	8.14	8.01	qfq	32,522,896	263,604,324	2.26%
2025-07-01	7.89	7.97	7.82	7.96	7.83	qfq	13,027,800	102,765,832	0.63%
2025-06-30	7.90	7.94	7.83	7.91	7.78	qfq	14,505,432	114,286,152	0.25%
2025-06-27	7.79	7.99	7.79	7.89	7.76	qfq	20,627,069	163,281,578	1.94%
2025-06-26	7.75	7.81	7.69	7.74	7.61	qfq	10,848,651	84,086,055	0.26%
2025-06-25	7.68	7.73	7.65	7.72	7.59	qfq	11,453,662	87,998,647	-1.15%
2025-06-24	7.78	7.84	7.77	7.81	7.52	qfq	15,229,116	118,975,924	0.39%
2025-06-23	7.78	7.85	7.71	7.78	7.49	qfq	12,343,300	96,181,315	-0.26%
2025-06-20	7.81	7.89	7.79	7.80	7.51	qfq	9,073,564	70,952,387	-0.76%
2025-06-19	7.97	8.03	7.82	7.86	7.56	qfq	12,218,309	96,451,085	-1.13%
2025-06-18	8.00	8.05	7.91	7.95	7.65	qfq	10,766,793	85,607,947	-0.63%
2025-06-17	8.00	8.03	7.92	8.00	7.70	qfq	12,346,361	98,708,811	0.25%
2025-06-16	8.11	8.15	7.96	7.98	7.68	qfq	20,974,373	168,310,986	-1.72%
2025-06-13	8.00	8.16	7.97	8.12	7.81	qfq	34,632,921	280,118,164	1.00%
2025-06-12	7.98	8.05	7.80	8.04	7.74	qfq	22,561,037	179,622,584	0.25%
2025-06-11	7.91	8.05	7.84	8.02	7.72	qfq	22,547,120	180,163,577	1.39%
2025-06-10	7.94	7.97	7.83	7.91	7.61	qfq	19,573,104	154,636,832	-0.38%
2025-06-09	8.08	8.13	7.87	7.94	7.64	qfq	40,334,596	319,632,815	-2.58%
2025-06-06	7.65	8.17	7.64	8.15	7.84	qfq	57,502,197	459,486,571	6.82%
2025-06-05	7.65	7.69	7.61	7.63	7.34	qfq	8,214,300	62,813,942	-0.39%
2025-06-04	7.57	7.67	7.55	7.66	7.37	qfq	9,959,954	76,139,097	1.19%
2025-06-03	7.53	7.59	7.51	7.57	7.28	qfq	9,507,920	71,748,547	0.40%
2025-05-30	7.59	7.59	7.50	7.54	7.26	qfq	10,451,936	78,819,285	-0.79%
2025-05-29	7.64	7.68	7.58	7.60	7.31	qfq	14,442,266	110,271,625	-0.65%
2025-05-28	7.64	7.68	7.58	7.65	7.36	qfq	13,644,200	104,066,590	0.00%
2025-05-27	7.90	7.92	7.63	7.65	7.36	qfq	26,576,485	205,089,837	-3.29%
2025-05-26	7.96	8.01	7.86	7.91	7.61	qfq	22,614,574	179,196,105	-0.63%
2025-05-23	7.76	8.12	7.73	7.96	7.66	qfq	38,765,846	308,488,027	2.71%
2025-05-22	7.75	7.84	7.70	7.75	7.46	qfq	12,203,084	94,718,954	-0.26%
2025-05-21	7.68	7.78	7.65	7.77	7.48	qfq	11,433,326	88,182,612	1.17%
2025-05-20	7.71	7.71	7.64	7.68	7.39	qfq	7,617,503	58,451,314	-0.13%
2025-05-19	7.69	7.72	7.64	7.69	7.40	qfq	8,711,700	66,934,853	0.00%
2025-05-16	7.70	7.73	7.64	7.69	7.40	qfq	7,144,463	54,948,176	-0.13%
2025-05-15	7.79	7.79	7.68	7.70	7.41	qfq	7,318,136	56,519,540	-1.16%
2025-05-14	7.71	7.80	7.68	7.79	7.50	qfq	10,826,516	83,974,196	0.78%
2025-05-13	7.84	7.84	7.71	7.73	7.44	qfq	9,586,230	74,234,779	-0.90%
2025-05-12	7.72	7.82	7.69	7.80	7.51	qfq	12,163,323	94,404,477	1.43%
2025-05-09	7.69	7.72	7.59	7.69	7.40	qfq	10,835,223	82,941,481	0.00%
2025-05-08	7.75	7.77	7.66	7.69	7.40	qfq	11,106,571	85,711,723	-0.65%
2025-05-07	7.74	7.77	7.67	7.74	7.45	qfq	12,306,858	95,072,375	0.52%
2025-05-06	7.67	7.72	7.63	7.70	7.41	qfq	11,743,145	90,192,744	0.65%
2025-04-30	7.70	7.76	7.63	7.65	7.36	qfq	8,267,882	63,531,143	-0.91%
2025-04-29	7.62	7.77	7.61	7.72	7.43	qfq	10,617,559	81,925,653	1.05%
2025-04-28	7.65	7.75	7.60	7.64	7.35	qfq	17,711,447	135,723,870	-1.67%
2025-04-25	7.81	8.01	7.71	7.77	7.48	qfq	31,092,107	243,449,936	0.26%
2025-04-24	7.76	7.77	7.64	7.75	7.46	qfq	11,176,471	86,196,435	-0.13%
2025-04-23	7.83	7.83	7.70	7.76	7.47	qfq	12,816,033	99,381,532	-0.89%
2025-04-22	7.68	7.85	7.64	7.83	7.54	qfq	20,162,232	156,366,790	2.22%
2025-04-21	7.42	7.75	7.40	7.66	7.37	qfq	18,256,600	139,397,722	3.10%
2025-04-18	7.37	7.44	7.33	7.43	7.15	qfq	7,963,800	58,831,090	0.68%
2025-04-17	7.39	7.47	7.35	7.38	7.10	qfq	8,711,453	64,467,816	-0.67%
2025-04-16	7.42	7.46	7.29	7.43	7.15	qfq	13,350,708	98,591,556	-0.27%
2025-04-15	7.45	7.51	7.37	7.45	7.17	qfq	11,245,908	83,746,239	0.13%
2025-04-14	7.32	7.48	7.30	7.44	7.16	qfq	14,756,443	109,445,956	1.92%
2025-04-11	7.20	7.33	7.18	7.30	7.03	qfq	12,809,327	93,357,575	0.27%
2025-04-10	7.20	7.31	7.12	7.28	7.01	qfq	20,704,157	149,958,017	3.26%
2025-04-09	6.86	7.11	6.70	7.05	6.78	qfq	19,855,752	137,704,378	1.88%
2025-04-08	6.99	6.99	6.78	6.92	6.66	qfq	22,254,139	152,990,003	0.44%
2025-04-07	7.15	7.21	6.89	6.89	6.63	qfq	31,971,001	222,596,248	-10.05%
2025-04-03	7.62	7.69	7.58	7.66	7.37	qfq	10,592,967	80,947,818	-0.26%
2025-04-02	7.80	7.80	7.66	7.68	7.39	qfq	12,572,262	96,835,083	-1.41%
2025-04-01	7.76	7.86	7.75	7.79	7.50	qfq	16,779,288	130,900,046	0.26%
2025-03-31	7.77	7.87	7.67	7.77	7.48	qfq	17,781,261	137,805,703	0.00%
2025-03-28	7.78	7.83	7.64	7.77	7.48	qfq	25,508,613	196,758,046	-0.26%
2025-03-27	7.90	7.92	7.77	7.79	7.50	qfq	31,977,087	250,414,104	-1.89%
2025-03-26	7.89	8.18	7.89	7.94	7.64	qfq	56,128,876	450,179,262	1.28%
2025-03-25	7.74	8.08	7.71	7.84	7.54	qfq	54,009,621	426,029,541	2.75%
2025-03-24	7.44	7.63	7.42	7.63	7.34	qfq	26,573,972	200,955,969	2.55%
2025-03-21	7.51	7.57	7.40	7.44	7.16	qfq	12,032,166	89,970,028	-1.06%
2025-03-20	7.54	7.60	7.51	7.52	7.24	qfq	9,605,219	72,496,042	-0.27%
2025-03-19	7.54	7.58	7.51	7.54	7.26	qfq	8,607,407	64,893,634	-0.26%
2025-03-18	7.55	7.63	7.54	7.56	7.28	qfq	12,162,818	92,141,183	0.27%
2025-03-17	7.65	7.67	7.54	7.54	7.26	qfq	17,424,678	132,280,648	-1.44%
2025-03-14	7.71	7.78	7.58	7.65	7.36	qfq	24,058,632	184,032,548	0.66%
2025-03-13	7.63	7.65	7.52	7.60	7.31	qfq	12,832,530	97,073,729	0.00%
2025-03-12	7.65	7.69	7.56	7.60	7.31	qfq	20,822,001	158,481,065	-0.39%
2025-03-11	7.37	7.63	7.35	7.63	7.34	qfq	28,199,778	212,685,850	2.42%
2025-03-10	7.46	7.53	7.39	7.45	7.17	qfq	19,570,469	145,617,814	0.68%
2025-03-07	7.27	7.60	7.26	7.40	7.12	qfq	34,198,753	255,320,717	1.79%
2025-03-06	7.23	7.29	7.19	7.27	7.00	qfq	13,132,579	95,301,559	1.11%
2025-03-05	7.25	7.29	7.12	7.19	6.92	qfq	9,644,200	69,222,652	-1.10%
2025-03-04	7.15	7.29	7.14	7.27	7.00	qfq	12,372,720	89,537,245	1.39%
2025-03-03	7.12	7.23	7.10	7.17	6.90	qfq	12,778,934	91,880,229	0.70%
2025-02-28	7.17	7.20	7.09	7.12	6.85	qfq	11,217,440	80,127,647	-0.97%
2025-02-27	7.23	7.27	7.13	7.19	6.92	qfq	10,916,900	78,423,740	-0.42%
2025-02-26	7.16	7.23	7.15	7.22	6.95	qfq	9,386,382	67,609,809	1.12%
2025-02-25	7.17	7.19	7.11	7.14	6.87	qfq	7,593,300	54,335,925	-0.83%
2025-02-24	7.21	7.27	7.18	7.20	6.93	qfq	10,370,085	74,810,897	-0.41%
2025-02-21	7.17	7.23	7.10	7.23	6.96	qfq	12,881,123	92,416,836	0.84%
2025-02-20	7.22	7.25	7.15	7.17	6.90	qfq	10,696,789	76,844,104	-1.10%
2025-02-19	7.20	7.27	7.19	7.25	6.98	qfq	10,040,089	72,667,439	0.69%
2025-02-18	7.30	7.30	7.17	7.20	6.93	qfq	9,211,384	66,723,240	-1.23%
2025-02-17	7.35	7.36	7.27	7.29	7.02	qfq	11,436,618	83,481,568	-0.95%
2025-02-14	7.33	7.38	7.33	7.36	7.08	qfq	7,843,518	57,671,960	0.14%
2025-02-13	7.37	7.41	7.33	7.35	7.07	qfq	9,865,473	72,699,503	-0.27%
2025-02-12	7.38	7.38	7.29	7.37	7.09	qfq	11,992,130	87,995,192	-0.14%
2025-02-11	7.39	7.43	7.36	7.38	7.10	qfq	11,976,528	88,534,677	-0.14%
2025-02-10	7.36	7.41	7.32	7.39	7.11	qfq	13,214,408	97,394,733	0.41%
2025-02-07	7.35	7.41	7.30	7.36	7.08	qfq	17,809,783	131,056,671	0.14%
2025-02-06	7.28	7.36	7.27	7.35	7.07	qfq	9,338,023	68,508,874	0.68%
2025-02-05	7.29	7.33	7.24	7.30	7.03	qfq	9,578,252	69,756,511	0.69%
2025-01-27	7.25	7.35	7.25	7.25	6.98	qfq	8,703,200	63,521,868	-0.14%
2025-01-24	7.21	7.27	7.20	7.26	6.99	qfq	8,671,100	62,711,523	0.55%
2025-01-23	7.25	7.31	7.22	7.22	6.95	qfq	9,126,042	66,355,813	0.14%
2025-01-22	7.22	7.23	7.16	7.21	6.94	qfq	5,809,556	41,791,175	-0.14%
2025-01-21	7.29	7.30	7.18	7.22	6.95	qfq	6,806,486	49,128,171	-0.41%
2025-01-20	7.30	7.33	7.23	7.25	6.98	qfq	9,165,400	66,605,204	-0.55%
2025-01-17	7.22	7.30	7.20	7.29	7.02	qfq	8,260,586	60,012,148	0.83%
2025-01-16	7.20	7.32	7.19	7.23	6.96	qfq	11,733,586	85,080,275	0.42%
2025-01-15	7.17	7.27	7.10	7.20	6.93	qfq	12,624,748	90,671,947	0.28%
2025-01-14	7.08	7.19	7.07	7.18	6.91	qfq	15,832,148	112,911,801	1.56%
2025-01-13	6.94	7.08	6.90	7.07	6.80	qfq	8,788,227	61,705,565	1.43%
2025-01-10	7.03	7.12	6.96	6.97	6.71	qfq	8,602,242	60,572,330	-1.13%
2025-01-09	7.05	7.11	7.02	7.05	6.78	qfq	6,743,576	47,675,292	-0.56%
2025-01-08	7.16	7.16	6.97	7.09	6.82	qfq	10,676,796	75,373,331	-1.12%
2025-01-07	7.13	7.19	7.04	7.17	6.90	qfq	8,934,012	63,700,810	0.56%
2025-01-06	7.08	7.16	7.00	7.13	6.86	qfq	11,616,133	82,380,693	0.99%
2025-01-03	7.13	7.20	7.02	7.06	6.79	qfq	12,432,419	88,428,178	-0.42%
2025-01-02	7.27	7.29	7.03	7.09	6.82	qfq	13,830,050	99,206,386	-2.34%
2024-12-31	7.44	7.46	7.25	7.26	6.99	qfq	11,435,800	83,957,519	-2.42%
2024-12-30	7.54	7.55	7.39	7.44	7.16	qfq	11,756,317	87,664,154	-1.20%
2024-12-27	7.51	7.58	7.47	7.53	7.25	qfq	7,837,591	59,070,021	0.40%
2024-12-26	7.51	7.53	7.49	7.50	7.22	qfq	5,720,243	42,934,330	0.13%
2024-12-25	7.56	7.58	7.46	7.49	7.21	qfq	6,596,775	49,457,510	-0.79%
2024-12-24	7.48	7.58	7.47	7.55	7.27	qfq	9,775,300	73,693,307	1.07%
2024-12-23	7.62	7.63	7.47	7.47	7.19	qfq	11,879,004	89,583,834	-1.84%
2024-12-20	7.64	7.65	7.59	7.61	7.32	qfq	9,866,788	75,243,293	-0.26%
2024-12-19	7.60	7.69	7.55	7.63	7.34	qfq	11,723,954	89,440,912	-0.52%
2024-12-18	7.66	7.73	7.65	7.67	7.38	qfq	9,598,754	73,745,698	0.26%
2024-12-17	7.74	7.76	7.60	7.65	7.36	qfq	13,007,520	99,744,123	-1.03%
2024-12-16	7.71	7.82	7.70	7.73	7.44	qfq	15,547,813	120,602,133	0.39%
2024-12-13	7.94	7.95	7.68	7.70	7.41	qfq	37,236,863	289,528,961	-3.27%
2024-12-12	7.93	8.00	7.87	7.96	7.66	qfq	13,801,313	109,710,794	0.51%
2024-12-11	7.86	7.98	7.86	7.92	7.62	qfq	10,646,325	84,334,762	0.76%
2024-12-10	8.07	8.10	7.86	7.86	7.56	qfq	14,986,005	119,522,544	-0.51%
2024-12-09	7.94	8.03	7.86	7.90	7.60	qfq	10,861,764	86,263,870	-0.38%
2024-12-06	7.93	7.99	7.88	7.93	7.63	qfq	9,983,742	79,287,159	0.13%
2024-12-05	7.93	7.95	7.88	7.92	7.62	qfq	8,743,822	69,200,198	-0.25%
2024-12-04	8.02	8.05	7.90	7.94	7.64	qfq	9,474,249	75,618,730	-0.75%
2024-12-03	8.05	8.05	7.96	8.00	7.70	qfq	8,476,116	67,833,628	-0.37%
2024-12-02	7.87	8.04	7.84	8.03	7.73	qfq	13,780,208	110,143,680	1.90%
2024-11-29	7.82	7.90	7.75	7.88	7.58	qfq	9,710,313	76,168,796	1.16%
2024-11-28	7.80	7.88	7.77	7.79	7.50	qfq	9,165,659	71,727,541	-0.38%
2024-11-27	7.68	7.83	7.57	7.82	7.53	qfq	11,126,360	85,462,394	1.43%
2024-11-26	7.75	7.85	7.68	7.71	7.42	qfq	10,054,275	78,082,530	-0.90%
2024-11-25	7.82	7.95	7.69	7.78	7.49	qfq	11,645,401	90,916,897	-0.26%
2024-11-22	8.09	8.09	7.80	7.80	7.51	qfq	13,882,683	110,437,760	-3.47%
2024-11-21	8.10	8.15	8.02	8.08	7.78	qfq	9,805,940	79,211,576	-0.74%
2024-11-20	8.12	8.17	8.01	8.14	7.83	qfq	11,596,111	93,885,645	0.37%
2024-11-19	8.03	8.11	7.94	8.11	7.80	qfq	12,456,879	99,929,034	1.50%
2024-11-18	8.05	8.15	7.92	7.99	7.69	qfq	13,973,026	112,253,694	0.00%
2024-11-15	8.15	8.20	7.97	7.99	7.69	qfq	15,939,807	129,051,508	-1.96%
2024-11-14	8.26	8.36	8.11	8.15	7.84	qfq	14,870,198	122,290,718	-2.04%
2024-11-13	8.26	8.38	8.24	8.32	8.01	qfq	12,405,679	102,919,920	0.12%
2024-11-12	8.42	8.55	8.22	8.31	8.00	qfq	22,739,066	190,219,753	-1.31%
2024-11-11	8.41	8.50	8.34	8.42	8.10	qfq	22,246,204	186,970,518	-0.94%
2024-11-08	8.55	8.72	8.44	8.50	8.18	qfq	31,954,269	273,447,894	0.12%
2024-11-07	8.29	8.49	8.23	8.49	8.17	qfq	27,179,515	227,530,701	1.68%
2024-11-06	8.43	8.43	8.28	8.35	8.04	qfq	24,774,887	206,940,487	-0.60%
2024-11-05	8.25	8.40	8.21	8.40	8.08	qfq	32,415,096	269,779,877	1.82%
2024-11-04	8.20	8.27	8.04	8.25	7.94	qfq	25,377,166	207,286,419	0.98%
2024-11-01	7.94	8.32	7.87	8.17	7.86	qfq	43,350,951	354,008,666	2.77%
2024-10-31	7.91	8.03	7.91	7.95	7.65	qfq	18,079,906	144,003,565	-0.25%
2024-10-30	7.97	7.99	7.87	7.97	7.67	qfq	15,620,513	123,811,269	-0.25%
2024-10-29	8.06	8.17	7.95	7.99	7.69	qfq	26,609,652	213,799,882	-0.62%
2024-10-28	7.78	8.04	7.75	8.04	7.74	qfq	23,152,323	184,003,937	2.81%
2024-10-25	7.74	7.85	7.72	7.82	7.53	qfq	15,858,739	123,553,814	1.30%
2024-10-24	7.70	7.74	7.64	7.72	7.43	qfq	13,345,530	102,566,027	-0.52%
2024-10-23	7.67	7.83	7.64	7.76	7.47	qfq	20,080,555	155,517,354	1.44%
2024-10-22	7.60	7.65	7.55	7.65	7.36	qfq	15,159,863	115,406,287	0.53%
2024-10-21	7.66	7.71	7.58	7.61	7.32	qfq	19,616,872	149,853,502	-0.26%
2024-10-18	7.47	7.75	7.45	7.63	7.34	qfq	19,518,562	148,208,232	1.87%
2024-10-17	7.64	7.68	7.48	7.49	7.21	qfq	14,038,068	106,426,813	-2.09%
2024-10-16	7.57	7.70	7.52	7.65	7.36	qfq	14,432,670	109,828,986	0.53%
2024-10-15	7.80	7.80	7.61	7.61	7.32	qfq	15,019,741	115,660,206	-2.44%
2024-10-14	7.70	7.82	7.64	7.80	7.51	qfq	15,696,773	121,464,778	1.43%
2024-10-11	7.87	7.95	7.61	7.69	7.40	qfq	20,367,664	158,264,749	-2.78%
2024-10-10	7.71	8.20	7.62	7.91	7.61	qfq	33,083,110	261,533,030	3.67%
2024-10-09	8.17	8.18	7.63	7.63	7.34	qfq	40,638,919	320,718,309	-8.73%
2024-10-08	8.98	8.98	8.04	8.36	8.05	qfq	64,634,578	547,439,842	2.33%
2024-09-30	7.85	8.25	7.77	8.17	7.86	qfq	49,431,901	396,848,087	7.64%
2024-09-27	7.44	7.60	7.40	7.59	7.30	qfq	19,506,827	146,658,383	3.69%
2024-09-26	7.12	7.33	7.12	7.32	7.04	qfq	14,910,261	108,105,959	2.38%
2024-09-25	7.20	7.33	7.13	7.15	6.88	qfq	17,894,113	129,456,160	0.14%
2024-09-24	6.91	7.14	6.90	7.14	6.87	qfq	16,505,530	116,435,373	3.63%
2024-09-23	6.94	6.95	6.84	6.89	6.63	qfq	8,001,700	55,099,685	-1.15%
2024-09-20	6.98	7.00	6.92	6.97	6.71	qfq	9,633,800	67,108,636	-0.14%
2024-09-19	6.76	7.00	6.75	6.98	6.72	qfq	13,027,950	89,980,181	3.56%
2024-09-18	6.78	6.79	6.64	6.74	6.49	qfq	4,746,122	31,831,954	0.30%
2024-09-13	6.78	6.82	6.72	6.72	6.47	qfq	4,087,700	27,663,286	-0.59%
2024-09-12	6.80	6.85	6.75	6.76	6.51	qfq	5,026,100	34,140,994	-1.02%
2024-09-11	6.79	6.85	6.75	6.83	6.57	qfq	4,684,590	31,936,502	0.44%
2024-09-10	6.76	6.80	6.67	6.80	6.54	qfq	6,343,816	42,702,998	0.44%
2024-09-09	6.80	6.86	6.74	6.77	6.52	qfq	6,151,454	41,816,115	-1.31%
2024-09-06	6.90	6.98	6.86	6.86	6.60	qfq	6,078,700	42,077,289	-0.58%
2024-09-05	6.90	6.93	6.88	6.90	6.64	qfq	3,623,000	25,008,174	0.29%
2024-09-04	6.87	6.93	6.84	6.88	6.62	qfq	4,062,754	27,983,554	-0.58%
2024-09-03	6.88	6.93	6.87	6.92	6.66	qfq	5,821,000	40,178,265	0.58%
2024-09-02	6.89	6.97	6.86	6.88	6.62	qfq	7,506,428	51,939,309	-0.72%
2024-08-30	6.90	6.97	6.81	6.93	6.67	qfq	10,377,454	71,746,094	0.73%
2024-08-29	6.78	6.90	6.75	6.88	6.62	qfq	6,313,664	43,265,609	0.88%
2024-08-28	6.67	6.85	6.67	6.82	6.56	qfq	8,419,854	57,237,403	2.10%
2024-08-27	6.73	6.74	6.66	6.68	6.43	qfq	6,436,700	43,031,163	-1.47%
2024-08-26	6.74	6.79	6.71	6.78	6.52	qfq	5,162,033	34,875,377	0.59%
2024-08-23	6.65	6.76	6.65	6.74	6.49	qfq	5,365,400	35,964,383	0.15%
2024-08-22	6.91	6.92	6.72	6.73	6.48	qfq	7,339,300	49,943,303	-2.46%
2024-08-21	6.90	6.99	6.90	6.90	6.64	qfq	7,561,685	52,453,384	0.15%
2024-08-20	6.96	7.00	6.85	6.89	6.63	qfq	16,054,700	111,364,296	-0.43%
2024-08-19	6.78	6.95	6.77	6.92	6.66	qfq	14,437,567	99,552,697	2.37%
2024-08-16	6.76	6.83	6.74	6.76	6.51	qfq	5,899,900	39,988,921	0.15%
2024-08-15	6.67	6.77	6.65	6.75	6.50	qfq	5,146,957	34,622,979	0.90%
2024-08-14	6.75	6.77	6.68	6.69	6.44	qfq	3,613,000	24,270,423	-0.89%
2024-08-13	6.66	6.75	6.62	6.75	6.50	qfq	5,709,934	38,247,089	1.50%
2024-08-12	6.68	6.70	6.63	6.65	6.40	qfq	4,245,100	28,270,831	-0.60%
2024-08-09	6.77	6.83	6.69	6.69	6.44	qfq	5,847,029	39,419,511	-0.89%
2024-08-08	6.75	6.80	6.68	6.75	6.50	qfq	4,935,248	33,259,031	-0.30%
2024-08-07	6.82	6.83	6.76	6.77	6.52	qfq	4,706,273	31,994,509	-0.73%
2024-08-06	6.80	6.86	6.74	6.82	6.56	qfq	6,511,399	44,279,138	1.49%
2024-08-05	6.85	6.92	6.72	6.72	6.47	qfq	8,024,900	54,701,672	-2.33%
2024-08-02	6.90	6.99	6.88	6.88	6.62	qfq	5,849,767	40,507,732	-1.15%
2024-08-01	7.01	7.09	6.94	6.96	6.70	qfq	9,006,100	63,042,209	0.00%
2024-07-31	6.80	6.97	6.78	6.96	6.70	qfq	9,567,100	66,150,666	2.35%
2024-07-30	6.79	6.81	6.74	6.80	6.54	qfq	3,615,274	24,521,356	-0.15%
2024-07-29	6.77	6.88	6.72	6.81	6.55	qfq	5,815,667	39,615,232	0.74%
2024-07-26	6.69	6.81	6.69	6.76	6.51	qfq	6,181,700	41,711,269	0.90%
2024-07-25	6.56	6.76	6.56	6.70	6.45	qfq	5,076,700	33,945,303	0.30%
2024-07-24	6.69	6.74	6.66	6.68	6.43	qfq	4,964,002	33,227,745	-0.45%
2024-07-23	6.80	6.84	6.71	6.71	6.46	qfq	8,052,600	54,514,891	-1.90%
2024-07-22	6.77	6.85	6.75	6.84	6.58	qfq	6,999,957	47,660,966	0.44%
2024-07-19	6.92	6.92	6.70	6.81	6.55	qfq	14,822,842	100,265,033	-2.58%
2024-07-18	6.90	7.00	6.80	6.99	6.73	qfq	9,017,939	62,112,565	0.87%
2024-07-17	7.03	7.09	6.92	6.93	6.67	qfq	8,657,069	60,396,115	-1.42%
2024-07-16	7.15	7.17	6.98	7.03	6.77	qfq	12,700,523	89,440,623	-1.68%
2024-07-15	7.20	7.25	7.13	7.15	6.88	qfq	8,274,982	59,479,801	-1.24%
2024-07-12	7.29	7.32	7.20	7.24	6.97	qfq	9,990,755	72,411,221	-0.69%
2024-07-11	7.01	7.34	7.00	7.29	7.02	qfq	23,262,606	167,951,061	5.35%
2024-07-10	6.91	7.05	6.87	6.92	6.66	qfq	9,359,816	65,228,017	-0.14%
2024-07-09	6.79	6.93	6.69	6.93	6.67	qfq	8,382,945	57,268,846	2.36%
2024-07-08	6.93	6.98	6.76	6.77	6.52	qfq	9,321,900	63,790,356	-4.38%
2024-07-05	6.95	7.08	6.89	7.08	6.67	qfq	9,071,542	63,487,480	1.72%
2024-07-04	7.10	7.12	6.92	6.96	6.56	qfq	8,707,900	61,061,326	-1.42%
2024-07-03	7.04	7.14	7.02	7.06	6.65	qfq	6,392,095	45,239,174	0.14%
2024-07-02	7.09	7.12	7.02	7.05	6.64	qfq	7,780,653	54,948,513	-0.42%
2024-07-01	6.90	7.08	6.90	7.08	6.67	qfq	10,850,895	75,946,781	3.06%
2024-06-28	6.79	6.94	6.78	6.87	6.47	qfq	8,208,120	56,524,837	0.88%
2024-06-27	6.94	6.96	6.80	6.81	6.41	qfq	7,927,491	54,504,357	-2.58%
2024-06-26	6.82	7.00	6.77	6.99	6.58	qfq	10,163,132	69,814,113	2.49%
2024-06-25	6.92	6.98	6.79	6.82	6.42	qfq	13,383,844	91,879,556	-1.45%
2024-06-24	7.00	7.02	6.87	6.92	6.52	qfq	11,143,333	77,491,786	-2.67%
2024-06-21	7.08	7.15	7.06	7.11	6.70	qfq	7,253,000	51,584,415	0.28%
2024-06-20	7.13	7.19	7.07	7.09	6.68	qfq	9,215,760	65,598,802	-0.84%
2024-06-19	7.24	7.29	7.15	7.15	6.73	qfq	11,528,300	83,191,153	-0.97%
2024-06-18	7.13	7.24	7.12	7.22	6.80	qfq	11,139,343	80,100,484	1.26%
2024-06-17	7.34	7.36	7.10	7.13	6.72	qfq	21,313,322	153,143,559	-3.26%
2024-06-14	7.40	7.44	7.34	7.37	6.94	qfq	16,516,581	121,779,075	-1.07%
2024-06-13	7.57	7.58	7.40	7.45	7.02	qfq	13,331,389	99,474,253	-1.32%
2024-06-12	7.52	7.57	7.48	7.55	7.11	qfq	9,959,772	74,993,404	0.13%
2024-06-11	7.61	7.62	7.45	7.54	7.10	qfq	12,760,839	95,943,521	-2.58%
2024-06-07	7.74	7.78	7.62	7.74	7.29	qfq	13,104,051	101,054,899	0.78%
2024-06-06	7.74	7.76	7.60	7.68	7.23	qfq	16,646,763	127,769,236	0.26%
2024-06-05	7.85	7.85	7.66	7.66	7.22	qfq	18,817,985	145,471,181	-3.53%
2024-06-04	7.86	7.95	7.75	7.94	7.48	qfq	15,230,709	119,761,452	1.28%
2024-06-03	8.10	8.11	7.78	7.84	7.38	qfq	21,762,300	172,299,696	-3.45%
2024-05-31	8.11	8.18	8.11	8.12	7.65	qfq	9,333,979	75,923,362	-0.49%
2024-05-30	8.29	8.29	8.11	8.16	7.69	qfq	15,959,359	130,659,484	-1.45%
2024-05-29	8.09	8.35	8.01	8.28	7.80	qfq	27,191,213	224,522,172	1.97%
2024-05-28	8.10	8.29	8.05	8.12	7.65	qfq	25,611,729	209,571,774	0.62%
2024-05-27	8.06	8.19	7.99	8.07	7.60	qfq	16,270,300	131,169,120	1.00%
2024-05-24	7.95	8.04	7.93	7.99	7.53	qfq	14,154,200	113,178,298	0.38%
2024-05-23	8.21	8.21	7.96	7.96	7.50	qfq	31,918,790	257,262,149	-4.44%
2024-05-22	8.43	8.45	8.28	8.33	7.85	qfq	18,165,400	151,775,058	-0.95%
2024-05-21	8.72	8.73	8.40	8.41	7.92	qfq	28,293,370	240,449,759	-3.33%
2024-05-20	8.54	8.72	8.45	8.70	8.19	qfq	50,781,278	436,315,840	4.82%
2024-05-17	8.25	8.33	8.09	8.30	7.82	qfq	24,648,995	202,262,774	0.61%
2024-05-16	8.28	8.41	8.22	8.25	7.77	qfq	21,028,070	175,141,396	-0.24%
2024-05-15	8.38	8.55	8.26	8.27	7.79	qfq	23,153,361	193,716,983	-1.66%
2024-05-14	8.32	8.52	8.32	8.41	7.92	qfq	19,097,687	160,745,020	1.08%
2024-05-13	8.41	8.44	8.26	8.32	7.84	qfq	22,683,810	189,144,886	-2.23%
2024-05-10	8.73	8.80	8.40	8.51	8.02	qfq	33,013,778	281,366,850	-1.96%
2024-05-09	8.52	8.78	8.46	8.68	8.18	qfq	36,875,195	317,722,376	1.40%
2024-05-08	8.34	8.64	8.24	8.56	8.06	qfq	36,201,130	306,696,471	1.90%
2024-05-07	8.46	8.54	8.35	8.40	7.91	qfq	22,255,933	187,485,281	-0.71%
2024-05-06	8.36	8.47	8.27	8.46	7.97	qfq	24,430,383	205,317,534	1.32%
2024-04-30	8.46	8.65	8.33	8.35	7.87	qfq	23,143,977	195,273,351	-1.42%
2024-04-29	8.55	8.59	8.31	8.47	7.98	qfq	33,779,283	284,804,755	-1.63%
2024-04-26	8.25	8.65	8.20	8.61	8.11	qfq	42,716,563	362,897,043	4.24%
2024-04-25	8.13	8.43	7.96	8.26	7.78	qfq	35,439,178	290,769,400	0.49%
2024-04-24	8.08	8.41	8.06	8.22	7.74	qfq	41,589,201	340,886,683	1.99%
2024-04-23	8.60	8.69	8.04	8.06	7.59	qfq	86,371,299	718,931,511	-9.74%
2024-04-22	9.30	9.66	8.86	8.93	8.41	qfq	66,726,511	619,424,665	-3.04%
2024-04-19	9.50	9.60	9.08	9.21	8.68	qfq	71,892,200	671,046,922	-1.71%
2024-04-18	9.05	9.57	9.05	9.37	8.83	qfq	69,758,348	648,809,979	3.54%
2024-04-17	8.60	9.05	8.59	9.05	8.52	qfq	45,475,308	404,110,029	5.23%
2024-04-16	9.01	9.22	8.59	8.60	8.10	qfq	51,690,987	459,112,795	-5.08%
2024-04-15	8.91	9.21	8.55	9.06	8.53	qfq	59,135,645	526,137,278	0.55%
2024-04-12	9.02	9.26	8.96	9.01	8.49	qfq	43,187,147	392,487,283	-0.11%
2024-04-11	8.50	9.38	8.49	9.02	8.50	qfq	65,197,765	585,895,697	4.04%
2024-04-10	8.81	9.04	8.61	8.67	8.17	qfq	39,922,714	350,357,525	-1.14%
2024-04-09	8.83	8.93	8.68	8.77	8.26	qfq	41,508,266	365,001,301	-1.02%
2024-04-08	8.90	9.23	8.81	8.86	8.35	qfq	93,028,484	840,080,929	1.14%
2024-04-03	8.55	8.96	8.44	8.76	8.25	qfq	70,352,528	613,872,618	3.55%
2024-04-02	8.50	8.66	8.42	8.46	7.97	qfq	31,127,541	264,550,385	-0.59%
2024-04-01	8.10	8.75	8.09	8.51	8.02	qfq	59,981,806	507,954,415	5.85%
2024-03-29	7.75	8.04	7.74	8.04	7.57	qfq	21,630,431	171,637,380	3.74%
2024-03-28	7.61	7.83	7.61	7.75	7.30	qfq	13,429,184	104,056,992	0.91%
2024-03-27	7.93	7.93	7.68	7.68	7.23	qfq	18,163,736	141,439,513	-2.91%
2024-03-26	7.88	7.95	7.82	7.91	7.45	qfq	13,043,974	102,867,375	-0.13%
2024-03-25	8.02	8.10	7.90	7.92	7.46	qfq	18,647,659	149,117,739	-1.74%
2024-03-22	8.28	8.33	8.02	8.06	7.59	qfq	28,526,009	232,194,644	-3.36%
2024-03-21	8.43	8.55	8.26	8.34	7.86	qfq	30,158,905	253,215,125	-0.36%
2024-03-20	8.28	8.40	8.23	8.37	7.88	qfq	23,325,089	194,059,603	1.33%
2024-03-19	8.39	8.53	8.25	8.26	7.78	qfq	32,489,528	272,125,930	-1.78%
2024-03-18	8.50	8.55	8.32	8.41	7.92	qfq	41,963,101	353,463,675	0.84%
2024-03-15	8.06	8.35	8.03	8.34	7.86	qfq	44,926,687	369,832,762	2.33%
2024-03-14	8.05	8.37	8.04	8.15	7.68	qfq	42,559,990	350,065,790	1.75%
2024-03-13	8.10	8.10	7.97	8.01	7.54	qfq	21,479,953	172,383,418	-1.84%
2024-03-12	8.05	8.20	7.99	8.16	7.69	qfq	29,958,084	242,882,582	1.49%
2024-03-11	8.09	8.10	7.95	8.04	7.57	qfq	20,752,668	165,874,496	-0.62%
2024-03-08	8.17	8.20	7.91	8.09	7.62	qfq	30,164,696	242,709,761	-1.34%
2024-03-07	8.04	8.36	8.04	8.20	7.72	qfq	51,094,639	420,358,778	1.99%
2024-03-06	7.83	8.11	7.81	8.04	7.57	qfq	27,948,505	223,687,509	1.77%
2024-03-05	8.14	8.15	7.88	7.90	7.44	qfq	34,757,032	277,306,525	-3.66%
2024-03-04	7.97	8.22	7.92	8.20	7.72	qfq	37,518,932	303,307,037	3.02%
2024-03-01	8.07	8.09	7.88	7.96	7.50	qfq	24,955,159	198,830,103	-1.36%
2024-02-29	7.86	8.09	7.86	8.07	7.60	qfq	28,142,003	225,496,520	2.15%
2024-02-28	8.20	8.29	7.90	7.90	7.44	qfq	44,202,057	359,099,164	-3.89%
2024-02-27	8.09	8.23	8.09	8.22	7.74	qfq	32,928,346	269,028,200	0.74%
2024-02-26	8.23	8.41	8.15	8.16	7.69	qfq	49,570,623	407,695,765	-2.28%
2024-02-23	8.35	8.67	8.22	8.35	7.87	qfq	52,934,169	443,688,119	-0.60%
2024-02-22	8.25	8.42	8.19	8.40	7.91	qfq	51,043,933	423,762,773	0.00%
2024-02-21	8.10	8.82	8.06	8.40	7.91	qfq	89,062,344	754,322,101	1.82%
2024-02-20	7.87	8.44	7.80	8.25	7.77	qfq	63,997,013	524,491,122	3.77%
2024-02-19	7.85	8.00	7.68	7.95	7.49	qfq	47,961,932	377,491,453	1.40%
2024-02-08	7.92	8.10	7.73	7.84	7.38	qfq	52,771,611	416,255,616	-0.76%
2024-02-07	7.59	7.97	7.47	7.90	7.44	qfq	59,536,679	461,422,904	4.22%
2024-02-06	6.86	7.76	6.86	7.58	7.14	qfq	50,617,433	372,212,509	2.43%
2024-02-05	7.83	7.88	7.40	7.40	6.97	qfq	67,628,346	511,076,461	-9.98%
2024-02-02	7.80	8.35	7.71	8.22	7.74	qfq	109,413,366	881,591,549	2.11%
2024-02-01	7.23	8.05	7.22	8.05	7.58	qfq	55,152,471	431,618,798	9.97%
2024-01-31	7.61	7.70	7.28	7.32	6.90	qfq	36,321,950	271,994,356	-4.06%
2024-01-30	7.45	7.94	7.45	7.63	7.19	qfq	46,164,278	355,405,079	-2.80%
2024-01-29	8.00	8.39	7.85	7.85	7.39	qfq	86,892,782	705,832,319	1.03%
2024-01-26	7.75	8.18	7.53	7.77	7.32	qfq	69,533,619	545,023,025	2.64%
2024-01-25	6.88	7.57	6.84	7.57	7.13	qfq	33,984,002	245,852,336	10.03%
2024-01-24	6.68	6.89	6.56	6.88	6.48	qfq	15,977,294	107,993,062	3.46%
2024-01-23	6.48	6.69	6.45	6.65	6.26	qfq	7,342,177	48,437,885	1.68%
2024-01-22	6.90	6.92	6.48	6.54	6.16	qfq	10,280,144	68,858,110	-5.49%
2024-01-19	6.93	6.97	6.87	6.92	6.52	qfq	6,636,818	46,003,797	0.00%
2024-01-18	7.05	7.05	6.76	6.92	6.52	qfq	16,117,209	110,689,471	-1.98%
2024-01-17	7.22	7.24	7.00	7.06	6.65	qfq	8,680,950	61,749,971	-2.35%
2024-01-16	7.25	7.28	7.14	7.23	6.81	qfq	8,824,584	63,598,997	-0.69%
2024-01-15	7.32	7.41	7.27	7.28	6.86	qfq	11,462,351	83,846,285	-1.75%
2024-01-12	7.44	7.57	7.40	7.41	6.98	qfq	9,143,978	68,425,825	-0.67%
2024-01-11	7.40	7.47	7.37	7.46	7.03	qfq	7,599,031	56,375,096	0.81%
2024-01-10	7.47	7.49	7.35	7.40	6.97	qfq	6,849,578	50,781,914	-1.07%
2024-01-09	7.51	7.61	7.46	7.48	7.05	qfq	5,944,992	44,720,180	-0.13%
2024-01-08	7.67	7.69	7.49	7.49	7.06	qfq	8,454,353	63,978,664	-2.73%
2024-01-05	7.71	7.81	7.65	7.70	7.25	qfq	8,438,762	65,270,126	-0.13%
2024-01-04	7.80	7.82	7.67	7.71	7.26	qfq	9,201,350	71,071,912	-1.41%
2024-01-03	7.77	7.84	7.74	7.82	7.37	qfq	8,437,304	65,762,562	0.51%
2024-01-02	7.72	7.87	7.70	7.78	7.33	qfq	11,064,328	86,140,134	0.91%
2023-12-29	7.72	7.75	7.68	7.71	7.26	qfq	9,871,867	76,150,009	-0.13%
2023-12-28	7.54	7.76	7.54	7.72	7.27	qfq	14,939,888	114,786,926	2.39%
2023-12-27	7.37	7.63	7.32	7.54	7.10	qfq	12,385,800	92,518,114	2.86%
2023-12-26	7.47	7.47	7.30	7.33	6.90	qfq	10,805,103	79,600,091	-1.74%
2023-12-25	7.61	7.71	7.33	7.46	7.03	qfq	20,285,522	152,119,466	-2.99%
2023-12-22	7.77	7.83	7.67	7.69	7.24	qfq	12,072,375	93,250,297	-1.16%
2023-12-21	7.71	7.81	7.61	7.78	7.33	qfq	12,153,027	93,910,488	0.13%
2023-12-20	7.82	7.86	7.73	7.77	7.32	qfq	10,170,123	79,133,986	-0.77%
2023-12-19	7.76	7.93	7.73	7.83	7.38	qfq	13,931,003	109,132,583	0.77%
2023-12-18	7.97	7.98	7.75	7.77	7.32	qfq	19,497,000	153,002,434	-3.12%
2023-12-15	8.04	8.18	7.97	8.02	7.55	qfq	19,951,587	160,659,494	0.25%
2023-12-14	7.99	8.10	7.97	8.00	7.54	qfq	17,183,026	137,756,015	-0.25%
2023-12-13	7.99	8.28	7.92	8.02	7.55	qfq	38,353,857	310,563,101	-0.62%
2023-12-12	7.74	8.12	7.71	8.07	7.60	qfq	43,965,014	349,795,470	4.13%
2023-12-11	7.70	7.75	7.62	7.75	7.30	qfq	15,678,276	120,601,557	0.00%
2023-12-08	7.74	7.83	7.68	7.75	7.30	qfq	23,033,515	178,390,086	-0.39%
2023-12-07	7.55	7.99	7.42	7.78	7.33	qfq	36,171,088	279,281,255	2.91%
2023-12-06	7.48	7.69	7.48	7.56	7.12	qfq	16,929,171	128,998,270	0.53%
2023-12-05	7.68	7.73	7.51	7.52	7.08	qfq	18,276,825	139,179,767	-2.72%
2023-12-04	7.52	7.87	7.52	7.73	7.28	qfq	30,953,042	238,750,302	3.07%
2023-12-01	7.42	7.56	7.40	7.50	7.06	qfq	9,313,496	69,591,426	1.35%
2023-11-30	7.51	7.51	7.39	7.40	6.97	qfq	8,260,526	61,369,336	-1.33%
2023-11-29	7.53	7.57	7.48	7.50	7.06	qfq	6,911,451	52,095,525	-0.40%
2023-11-28	7.45	7.54	7.40	7.53	7.09	qfq	8,967,492	67,222,765	0.94%
2023-11-27	7.48	7.53	7.42	7.46	7.03	qfq	7,328,788	54,662,879	-0.13%
2023-11-24	7.56	7.57	7.45	7.47	7.04	qfq	7,151,565	53,604,036	-1.32%
2023-11-23	7.47	7.57	7.43	7.57	7.13	qfq	8,159,069	61,267,654	1.20%
2023-11-22	7.63	7.63	7.47	7.48	7.05	qfq	9,436,295	71,040,377	-1.71%
2023-11-21	7.62	7.68	7.58	7.61	7.17	qfq	11,175,767	85,336,817	0.13%
2023-11-20	7.57	7.60	7.50	7.60	7.16	qfq	9,569,299	72,367,926	0.66%
2023-11-17	7.53	7.57	7.49	7.55	7.11	qfq	7,523,409	56,655,697	0.27%
2023-11-16	7.63	7.63	7.53	7.53	7.09	qfq	7,739,074	58,543,479	-1.31%
2023-11-15	7.65	7.72	7.61	7.63	7.19	qfq	10,683,273	81,743,128	0.39%
2023-11-14	7.62	7.63	7.56	7.60	7.16	qfq	7,089,354	53,804,439	0.00%
2023-11-13	7.55	7.64	7.54	7.60	7.16	qfq	9,219,492	69,994,811	0.66%
2023-11-10	7.48	7.56	7.41	7.55	7.11	qfq	9,214,344	69,057,810	0.67%
2023-11-09	7.50	7.59	7.48	7.50	7.06	qfq	8,764,306	65,873,184	-0.13%
2023-11-08	7.54	7.55	7.46	7.51	7.07	qfq	8,628,943	64,841,683	-0.40%
2023-11-07	7.53	7.57	7.48	7.54	7.10	qfq	7,855,554	59,117,699	-0.26%
2023-11-06	7.51	7.56	7.46	7.56	7.12	qfq	11,070,027	83,249,554	1.34%
2023-11-03	7.40	7.48	7.37	7.46	7.03	qfq	7,459,296	55,596,635	1.22%
2023-11-02	7.50	7.53	7.37	7.37	6.94	qfq	9,424,948	70,071,141	-2.12%
2023-11-01	7.46	7.58	7.42	7.53	7.09	qfq	10,334,573	77,595,839	1.07%
2023-10-31	7.51	7.53	7.41	7.45	7.02	qfq	7,404,018	55,194,974	-0.67%
2023-10-30	7.42	7.53	7.41	7.50	7.06	qfq	9,209,802	68,981,122	1.21%
2023-10-27	7.30	7.45	7.29	7.41	6.98	qfq	10,642,053	78,857,778	0.68%
2023-10-26	7.32	7.36	7.23	7.36	6.93	qfq	7,357,868	53,587,794	0.41%
2023-10-25	7.34	7.42	7.28	7.33	6.90	qfq	10,724,978	78,895,571	0.41%
2023-10-24	7.06	7.30	7.05	7.30	6.88	qfq	13,977,695	100,610,737	3.55%
2023-10-23	7.26	7.27	7.01	7.05	6.64	qfq	10,789,177	76,614,489	-3.03%
2023-10-20	7.28	7.32	7.24	7.27	6.85	qfq	6,632,087	48,273,994	-0.14%
2023-10-19	7.36	7.42	7.28	7.28	6.86	qfq	8,901,541	65,338,925	-0.95%
2023-10-18	7.50	7.53	7.35	7.35	6.92	qfq	11,410,603	84,338,817	-2.39%
2023-10-17	7.65	7.67	7.52	7.53	7.09	qfq	11,041,078	83,566,240	-1.83%
2023-10-16	7.65	7.78	7.56	7.67	7.22	qfq	13,482,290	102,981,942	0.26%
2023-10-13	7.74	7.74	7.59	7.65	7.21	qfq	18,142,013	138,721,984	-2.30%
2023-10-12	7.85	7.85	7.78	7.83	7.38	qfq	6,600,607	51,630,589	0.38%
2023-10-11	7.78	7.83	7.73	7.80	7.35	qfq	6,408,258	49,860,025	0.52%
2023-10-10	7.86	7.90	7.75	7.76	7.31	qfq	7,908,600	61,718,088	-1.02%
2023-10-09	7.93	7.95	7.84	7.84	7.38	qfq	8,302,505	65,370,201	-1.75%
2023-09-28	7.99	8.01	7.94	7.98	7.52	qfq	6,206,328	49,509,439	0.38%
2023-09-27	7.97	8.04	7.94	7.95	7.49	qfq	7,574,652	60,521,745	-0.75%
2023-09-26	8.00	8.10	7.93	8.01	7.54	qfq	8,744,300	70,083,881	0.38%
2023-09-25	8.06	8.08	7.96	7.98	7.52	qfq	7,703,895	61,698,323	-1.36%
2023-09-22	7.95	8.10	7.92	8.09	7.62	qfq	8,109,470	65,088,927	1.63%
2023-09-21	8.03	8.06	7.93	7.96	7.50	qfq	6,959,041	55,561,930	-0.87%
2023-09-20	8.07	8.09	8.02	8.03	7.56	qfq	5,684,367	45,824,352	-0.50%
2023-09-19	8.10	8.13	8.07	8.07	7.60	qfq	6,518,900	52,705,042	-0.62%
2023-09-18	8.14	8.18	8.06	8.12	7.65	qfq	8,979,521	72,946,042	-0.85%
2023-09-15	8.16	8.30	8.14	8.19	7.71	qfq	12,936,714	106,185,007	1.11%
2023-09-14	8.15	8.18	8.09	8.10	7.63	qfq	7,974,796	64,754,464	-0.98%
2023-09-13	8.25	8.25	8.12	8.18	7.71	qfq	10,733,240	87,765,797	-0.97%
2023-09-12	8.31	8.33	8.25	8.26	7.78	qfq	9,377,700	77,630,301	-0.96%
2023-09-11	8.28	8.35	8.25	8.34	7.86	qfq	8,086,719	67,239,048	0.72%
2023-09-08	8.26	8.33	8.23	8.28	7.80	qfq	7,863,785	65,077,803	0.00%
2023-09-07	8.42	8.44	8.28	8.28	7.80	qfq	11,046,500	92,077,737	-2.13%
2023-09-06	8.43	8.49	8.34	8.46	7.97	qfq	13,525,820	113,642,000	0.00%
2023-09-05	8.57	8.58	8.46	8.46	7.97	qfq	15,578,707	132,499,117	-1.97%
2023-09-04	8.44	8.73	8.37	8.63	8.13	qfq	25,614,050	219,602,145	3.11%
2023-09-01	8.25	8.45	8.24	8.37	7.88	qfq	13,720,860	114,728,761	1.45%
2023-08-31	8.30	8.32	8.23	8.25	7.77	qfq	9,574,655	79,074,790	-0.72%
2023-08-30	8.30	8.44	8.26	8.31	7.83	qfq	15,631,056	130,297,720	-0.36%
2023-08-29	8.17	8.38	8.05	8.34	7.86	qfq	16,885,697	139,849,518	2.08%
2023-08-28	8.60	8.65	8.14	8.17	7.70	qfq	20,942,194	174,964,332	0.86%
2023-08-25	8.60	8.60	8.01	8.10	7.63	qfq	27,808,179	229,179,896	-6.47%
2023-08-24	8.82	8.87	8.60	8.66	8.16	qfq	23,137,785	201,225,678	-1.93%
2023-08-23	8.91	9.06	8.81	8.83	8.32	qfq	26,207,839	234,891,610	-1.23%
2023-08-22	8.77	8.94	8.77	8.94	8.42	qfq	20,629,739	182,906,806	1.48%
2023-08-21	8.95	8.97	8.79	8.81	8.30	qfq	15,007,900	132,800,355	-1.12%
2023-08-18	8.76	8.94	8.73	8.91	8.39	qfq	25,220,965	223,857,300	1.60%
2023-08-17	8.65	8.79	8.61	8.77	8.26	qfq	12,850,583	112,126,097	1.04%
2023-08-16	8.76	8.79	8.68	8.68	8.18	qfq	10,287,394	89,682,295	-1.25%
2023-08-15	8.74	8.82	8.70	8.79	8.28	qfq	10,758,494	94,359,012	0.34%
2023-08-14	8.66	8.77	8.60	8.76	8.25	qfq	11,825,211	102,606,242	0.34%
2023-08-11	8.92	8.95	8.72	8.73	8.22	qfq	17,232,014	151,827,396	-2.13%
2023-08-10	8.87	8.92	8.86	8.92	8.40	qfq	12,065,519	107,374,738	0.34%
2023-08-09	8.93	8.98	8.85	8.89	8.37	qfq	18,944,829	168,554,729	-1.22%
2023-08-08	9.13	9.14	8.97	9.00	8.48	qfq	23,020,193	207,792,422	-3.12%
2023-08-07	9.10	9.33	9.06	9.29	8.61	qfq	42,689,750	394,551,465	1.53%
2023-08-04	9.16	9.27	9.10	9.15	8.48	qfq	33,082,464	303,097,563	-0.22%
2023-08-03	9.10	9.27	9.07	9.17	8.50	qfq	45,199,804	412,743,113	-1.93%
2023-08-02	9.69	9.82	9.33	9.35	8.66	qfq	86,742,885	829,311,963	0.11%
2023-08-01	9.00	9.50	9.00	9.34	8.66	qfq	66,037,752	611,174,003	3.32%
2023-07-31	8.93	9.09	8.93	9.04	8.38	qfq	26,231,953	236,764,023	1.35%
2023-07-28	8.77	8.93	8.68	8.92	8.27	qfq	25,342,873	223,984,123	1.59%
2023-07-27	8.86	8.93	8.76	8.78	8.14	qfq	13,666,146	121,030,393	-1.13%
2023-07-26	8.90	8.96	8.83	8.88	8.23	qfq	14,376,778	127,824,889	-0.22%
2023-07-25	8.81	8.95	8.78	8.90	8.25	qfq	19,807,959	175,695,273	1.83%
2023-07-24	8.68	8.81	8.68	8.74	8.10	qfq	8,054,994	70,462,781	-0.11%
2023-07-21	8.76	8.79	8.68	8.75	8.11	qfq	10,147,439	88,715,656	-0.34%
2023-07-20	8.89	8.94	8.77	8.78	8.14	qfq	15,261,700	134,786,001	-1.24%
2023-07-19	8.86	8.92	8.84	8.89	8.24	qfq	10,214,186	90,660,857	0.00%
2023-07-18	8.88	8.93	8.81	8.89	8.24	qfq	13,618,205	120,715,457	0.23%
2023-07-17	8.92	8.93	8.82	8.87	8.22	qfq	16,136,999	142,992,500	-1.00%