SECURITY DETAIL · RAW DATA

腾龙股份603158.SH

ASSECNYSTOCK

最近收盘价9.522026-07-17

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）16,806,100

成交额（元）164,864,363

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 2 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
2025-06-14	2025-06-20	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-04	cash_dividend	0.16	—	—	—	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	10.10	10.28	9.43	9.52	9.52	qfq	16,806,100	164,864,363	-6.76%
2026-07-16	10.22	10.71	10.10	10.21	10.21	qfq	14,686,500	152,025,079	-1.54%
2026-07-15	10.45	11.01	10.12	10.37	10.37	qfq	21,534,872	225,493,872	0.39%
2026-07-14	10.33	10.36	9.88	10.33	10.33	qfq	14,943,992	151,078,220	1.08%
2026-07-13	11.22	11.25	10.20	10.22	10.22	qfq	21,674,200	230,094,443	-9.72%
2026-07-10	11.33	11.64	11.21	11.32	11.32	qfq	15,302,500	175,363,018	-0.09%
2026-07-09	11.21	11.34	10.79	11.33	11.33	qfq	15,896,524	176,454,876	1.07%
2026-07-08	11.52	11.69	11.15	11.21	11.21	qfq	17,342,900	196,448,373	-3.86%
2026-07-07	12.01	12.54	11.62	11.66	11.66	qfq	25,264,900	301,756,264	-4.97%
2026-07-06	11.80	13.02	11.70	12.27	12.27	qfq	43,756,746	551,028,131	3.63%
2026-07-03	12.08	12.37	11.77	11.84	11.84	qfq	18,779,010	226,932,772	-0.17%
2026-07-02	11.82	12.39	11.78	11.86	11.86	qfq	15,536,577	187,317,979	-1.17%
2026-07-01	12.18	12.45	11.74	12.00	12.00	qfq	19,046,632	229,199,950	-1.88%
2026-06-30	11.78	12.28	11.63	12.23	12.23	qfq	21,326,240	255,143,003	5.16%
2026-06-29	11.70	11.98	11.25	11.63	11.63	qfq	18,805,700	218,446,421	-1.86%
2026-06-26	12.14	12.33	11.65	11.85	11.85	qfq	20,382,200	242,858,591	-2.31%
2026-06-25	12.45	12.48	12.02	12.13	12.13	qfq	16,856,524	205,280,497	-2.49%
2026-06-24	12.53	12.68	12.00	12.44	12.44	qfq	21,021,696	260,225,606	-0.80%
2026-06-23	12.88	13.13	12.47	12.54	12.54	qfq	20,172,136	258,448,072	-0.56%
2026-06-22	13.48	13.48	12.39	12.61	12.61	qfq	29,868,280	380,729,150	-6.87%
2026-06-18	13.86	14.08	13.45	13.54	13.54	qfq	19,897,000	272,267,102	-1.38%
2026-06-17	14.00	14.20	13.50	13.73	13.73	qfq	23,934,890	329,210,367	-1.93%
2026-06-16	13.00	14.30	13.00	14.00	14.00	qfq	40,670,020	562,121,170	7.36%
2026-06-15	12.91	13.47	12.84	13.04	13.04	qfq	22,932,540	300,518,439	2.19%
2026-06-12	13.29	13.37	12.70	12.76	12.76	qfq	27,836,380	361,611,038	-2.07%
2026-06-11	13.00	13.43	12.88	13.03	13.03	qfq	40,026,388	525,642,912	-5.37%
2026-06-10	15.15	15.30	13.77	13.77	13.77	qfq	30,078,900	432,413,478	-10.00%
2026-06-09	15.88	16.16	15.14	15.30	15.30	qfq	28,049,960	434,399,258	-1.86%
2026-06-08	15.75	16.26	15.42	15.59	15.59	qfq	37,259,360	588,716,468	-4.36%
2026-06-05	15.95	17.10	15.61	16.30	16.30	qfq	57,412,212	942,201,424	3.56%
2026-06-04	14.86	15.74	14.75	15.74	15.74	qfq	39,488,068	609,087,525	3.83%
2026-06-03	14.70	15.65	14.61	15.16	15.16	qfq	39,068,768	595,304,661	2.71%
2026-06-02	14.75	14.99	14.33	14.76	14.76	qfq	30,228,400	442,117,359	0.41%
2026-06-01	14.48	15.24	14.46	14.70	14.70	qfq	28,314,500	421,375,310	0.68%
2026-05-29	15.02	15.12	14.40	14.60	14.60	qfq	29,033,260	425,608,352	-3.25%
2026-05-28	15.08	15.50	14.93	15.09	15.09	qfq	21,213,392	320,985,192	-1.05%
2026-05-27	15.70	15.81	15.14	15.25	15.25	qfq	30,269,700	466,470,385	-2.87%
2026-05-26	15.70	16.30	15.30	15.70	15.70	qfq	62,826,068	991,110,944	-0.63%
2026-05-25	14.65	15.98	14.65	15.80	15.80	qfq	79,091,654	1,231,781,951	8.74%
2026-05-22	13.79	15.10	13.78	14.53	14.53	qfq	58,531,196	849,601,280	5.29%
2026-05-21	14.03	14.54	13.72	13.80	13.80	qfq	33,673,492	476,396,891	-2.61%
2026-05-20	13.90	14.17	13.57	14.17	14.17	qfq	24,930,908	345,651,138	0.93%
2026-05-19	14.28	14.39	13.51	14.04	14.04	qfq	30,896,212	429,565,329	-1.61%
2026-05-18	14.51	14.70	14.09	14.27	14.27	qfq	26,771,544	381,239,759	-2.26%
2026-05-15	14.81	15.00	14.45	14.60	14.60	qfq	35,300,860	519,101,821	-0.75%
2026-05-14	14.98	15.28	14.61	14.71	14.71	qfq	30,104,076	446,804,188	-1.80%
2026-05-13	14.99	15.28	14.83	14.98	14.98	qfq	31,551,548	475,151,088	-0.47%
2026-05-12	15.65	15.79	14.88	15.05	15.05	qfq	33,858,800	512,176,943	-2.02%
2026-05-11	15.81	15.88	15.21	15.36	15.36	qfq	60,207,868	931,036,400	-3.27%
2026-05-08	15.77	16.50	15.50	15.88	15.88	qfq	86,997,272	1,397,129,467	2.85%
2026-05-07	14.80	15.44	14.60	15.44	15.44	qfq	17,590,038	267,525,383	9.97%
2026-05-06	12.80	14.04	12.79	14.04	14.04	qfq	42,093,498	572,852,398	10.03%
2026-04-30	13.30	13.45	12.62	12.76	12.76	qfq	25,800,428	333,708,003	-1.39%
2026-04-29	13.13	13.39	12.80	12.94	12.94	qfq	29,773,608	387,946,599	-2.49%
2026-04-28	13.36	13.77	13.20	13.27	13.27	qfq	30,817,424	414,559,453	-1.12%
2026-04-27	13.50	13.87	13.37	13.42	13.42	qfq	38,402,076	519,341,318	-2.61%
2026-04-24	13.10	14.18	12.91	13.78	13.78	qfq	65,121,852	894,557,802	5.19%
2026-04-23	13.66	13.66	13.07	13.10	13.10	qfq	26,565,452	350,863,000	-4.10%
2026-04-22	13.02	13.70	12.83	13.66	13.66	qfq	47,888,929	640,880,364	4.92%
2026-04-21	13.20	13.35	12.99	13.02	13.02	qfq	41,750,956	548,068,027	-4.05%
2026-04-20	13.21	13.99	13.20	13.57	13.57	qfq	50,314,824	687,701,067	2.34%
2026-04-17	12.94	13.26	12.74	13.26	13.26	qfq	34,141,504	444,920,648	0.84%
2026-04-16	13.59	13.59	13.01	13.15	13.15	qfq	46,556,405	612,363,715	-3.24%
2026-04-15	13.46	13.88	13.16	13.59	13.59	qfq	63,993,896	867,884,644	0.97%
2026-04-14	12.80	13.66	12.73	13.46	13.46	qfq	66,410,166	881,009,430	5.65%
2026-04-13	12.62	13.05	12.61	12.74	12.74	qfq	32,120,932	409,229,456	-1.01%
2026-04-10	12.88	13.15	12.80	12.87	12.87	qfq	49,733,444	644,240,865	-2.20%
2026-04-09	12.70	13.43	12.50	13.16	13.16	qfq	87,440,302	1,134,744,025	6.99%
2026-04-08	11.63	12.47	11.61	12.30	12.30	qfq	67,440,736	822,394,219	8.47%
2026-04-07	11.70	11.72	11.21	11.34	11.34	qfq	20,376,600	232,222,495	-2.16%
2026-04-03	12.10	12.18	11.39	11.59	11.59	qfq	32,441,142	377,945,072	-3.66%
2026-04-02	12.28	12.30	11.91	12.03	12.03	qfq	41,207,260	497,002,534	-2.04%
2026-04-01	11.40	12.28	11.37	12.28	12.28	qfq	34,671,060	411,961,449	10.04%
2026-03-31	11.38	11.70	11.15	11.16	11.16	qfq	22,800,300	259,075,647	-2.62%
2026-03-30	11.44	11.60	11.21	11.46	11.46	qfq	19,158,600	218,845,603	-1.88%
2026-03-27	11.30	11.83	11.15	11.68	11.68	qfq	23,757,392	274,730,858	1.21%
2026-03-26	12.05	12.45	11.47	11.54	11.54	qfq	33,793,700	400,514,566	-3.83%
2026-03-25	11.32	12.24	11.24	12.00	12.00	qfq	36,480,184	431,399,374	6.86%
2026-03-24	11.13	11.32	10.92	11.23	11.23	qfq	22,251,940	247,322,686	3.41%
2026-03-23	11.26	11.79	10.74	10.86	10.86	qfq	30,923,640	346,622,065	-6.54%
2026-03-20	12.54	12.55	11.60	11.62	11.62	qfq	33,926,278	405,232,841	-6.29%
2026-03-19	12.11	12.62	11.96	12.40	12.40	qfq	39,798,060	490,273,190	-0.40%
2026-03-18	11.85	12.96	11.85	12.45	12.45	qfq	50,917,832	625,574,315	4.97%
2026-03-17	12.63	12.64	11.80	11.86	11.86	qfq	35,079,861	424,746,570	-4.43%
2026-03-16	12.80	12.80	12.09	12.41	12.41	qfq	44,209,312	545,815,639	-3.05%
2026-03-13	12.52	13.34	12.50	12.80	12.80	qfq	56,095,916	725,688,179	0.71%
2026-03-12	12.00	13.04	11.88	12.71	12.71	qfq	95,663,466	1,193,810,347	3.76%
2026-03-11	11.29	12.25	11.20	12.25	12.25	qfq	73,997,414	896,585,777	9.96%
2026-03-10	11.29	11.29	11.06	11.14	11.14	qfq	25,573,499	285,166,676	-0.27%
2026-03-09	10.96	11.21	10.88	11.17	11.17	qfq	48,452,592	538,190,532	1.92%
2026-03-06	9.98	10.96	9.94	10.96	10.96	qfq	26,923,604	288,039,184	10.04%
2026-03-05	9.91	10.09	9.91	9.96	9.96	qfq	9,882,300	98,721,184	1.94%
2026-03-04	9.75	9.97	9.66	9.77	9.77	qfq	11,286,200	110,581,378	-1.01%
2026-03-03	10.49	10.55	9.80	9.87	9.87	qfq	18,302,540	185,429,456	-5.46%
2026-03-02	10.51	10.74	10.41	10.44	10.44	qfq	15,408,788	162,326,084	-2.97%
2026-02-27	11.06	11.08	10.75	10.76	10.76	qfq	19,874,600	216,047,685	-2.98%
2026-02-26	11.07	11.16	10.97	11.09	11.09	qfq	16,116,876	178,557,992	0.91%
2026-02-25	10.99	11.05	10.92	10.99	10.99	qfq	9,988,104	109,903,839	0.46%
2026-02-24	11.04	11.05	10.81	10.94	10.94	qfq	9,478,296	103,490,801	0.18%
2026-02-13	10.97	11.04	10.90	10.92	10.92	qfq	9,515,388	104,351,596	-0.46%
2026-02-12	11.00	11.17	10.96	10.97	10.97	qfq	14,973,636	165,827,637	0.09%
2026-02-11	10.87	11.03	10.87	10.96	10.96	qfq	9,602,158	105,201,392	0.27%
2026-02-10	10.95	11.09	10.92	10.93	10.93	qfq	9,861,436	108,341,921	-0.55%
2026-02-09	11.13	11.18	10.92	10.99	10.99	qfq	12,887,674	141,513,620	0.18%
2026-02-06	10.80	11.09	10.70	10.97	10.97	qfq	16,234,851	178,577,283	1.20%
2026-02-05	11.18	11.22	10.83	10.84	10.84	qfq	12,838,100	140,194,224	-2.25%
2026-02-04	10.88	11.19	10.81	11.09	11.09	qfq	22,751,480	251,687,736	1.93%
2026-02-03	10.86	10.97	10.70	10.88	10.88	qfq	21,797,240	235,460,366	0.55%
2026-02-02	10.13	11.35	10.07	10.82	10.82	qfq	43,099,218	466,533,574	4.44%
2026-01-30	10.31	10.46	10.17	10.36	10.36	qfq	11,961,896	123,581,925	0.39%
2026-01-29	10.59	10.61	10.28	10.32	10.32	qfq	17,462,800	181,920,667	-3.01%
2026-01-28	10.90	10.91	10.59	10.64	10.64	qfq	18,308,332	195,666,844	-2.56%
2026-01-27	10.61	10.99	10.36	10.92	10.92	qfq	25,826,010	277,905,122	2.06%
2026-01-26	10.94	10.98	10.57	10.70	10.70	qfq	14,866,400	159,631,568	-1.65%
2026-01-23	10.77	10.90	10.72	10.88	10.88	qfq	17,285,436	187,142,945	1.21%
2026-01-22	10.73	10.76	10.61	10.75	10.75	qfq	11,376,296	121,659,114	0.56%
2026-01-21	10.41	10.69	10.37	10.69	10.69	qfq	14,783,748	156,773,028	2.00%
2026-01-20	10.74	10.74	10.42	10.48	10.48	qfq	14,726,340	155,227,015	-2.24%
2026-01-19	10.72	10.82	10.68	10.72	10.72	qfq	12,632,935	135,511,829	0.09%
2026-01-16	10.70	10.76	10.61	10.71	10.71	qfq	12,497,311	133,601,939	0.47%
2026-01-15	10.71	10.87	10.61	10.66	10.66	qfq	15,789,832	168,920,847	-1.48%
2026-01-14	10.96	11.04	10.65	10.82	10.82	qfq	39,003,896	424,538,171	-2.43%
2026-01-13	10.70	11.30	10.47	11.09	11.09	qfq	51,149,200	557,269,971	3.64%
2026-01-12	10.70	10.70	10.42	10.70	10.70	qfq	19,347,388	204,508,432	1.33%
2026-01-09	10.53	10.59	10.42	10.56	10.56	qfq	14,854,856	156,246,135	0.28%
2026-01-08	10.44	10.58	10.40	10.53	10.53	qfq	13,880,612	145,913,483	0.86%
2026-01-07	10.56	10.56	10.38	10.44	10.44	qfq	18,118,200	189,364,305	-1.60%
2026-01-06	10.58	10.63	10.50	10.61	10.61	qfq	20,643,424	217,974,223	0.28%
2026-01-05	10.80	10.82	10.54	10.58	10.58	qfq	18,823,791	199,929,791	-0.19%
2025-12-31	10.77	10.81	10.53	10.60	10.60	qfq	15,508,620	164,462,221	-1.85%
2025-12-30	10.52	10.86	10.42	10.80	10.80	qfq	22,853,880	244,727,329	2.56%
2025-12-29	10.42	10.75	10.39	10.53	10.53	qfq	15,907,820	168,100,149	1.06%
2025-12-26	10.62	10.70	10.38	10.42	10.42	qfq	23,955,399	252,022,109	-3.25%
2025-12-25	10.49	10.85	10.45	10.77	10.77	qfq	26,137,712	280,610,109	2.47%
2025-12-24	10.39	10.62	10.39	10.51	10.51	qfq	19,696,944	207,443,294	0.29%
2025-12-23	10.44	10.56	10.27	10.48	10.48	qfq	18,718,272	194,903,556	0.38%
2025-12-22	10.27	10.53	10.20	10.44	10.44	qfq	19,639,880	204,386,787	1.85%
2025-12-19	10.22	10.36	10.19	10.25	10.25	qfq	16,269,356	167,017,907	0.29%
2025-12-18	10.15	10.49	10.02	10.22	10.22	qfq	33,007,720	339,964,379	-0.10%
2025-12-17	9.72	10.36	9.72	10.23	10.23	qfq	38,261,312	385,542,570	4.71%
2025-12-16	9.80	9.82	9.63	9.77	9.77	qfq	9,051,200	88,068,869	-0.31%
2025-12-15	9.72	9.87	9.65	9.80	9.80	qfq	6,616,356	64,694,022	0.62%
2025-12-12	9.71	9.84	9.65	9.74	9.74	qfq	7,441,400	72,619,876	0.31%
2025-12-11	9.94	9.95	9.70	9.71	9.71	qfq	7,725,784	75,613,353	-1.92%
2025-12-10	9.86	9.93	9.82	9.90	9.90	qfq	6,480,300	64,060,778	-0.10%
2025-12-09	9.97	10.00	9.90	9.91	9.91	qfq	7,430,100	73,861,318	-0.90%
2025-12-08	9.78	10.00	9.73	10.00	10.00	qfq	12,673,796	125,710,583	2.35%
2025-12-05	9.65	9.78	9.48	9.77	9.77	qfq	11,737,604	113,396,422	0.72%
2025-12-04	9.69	9.96	9.61	9.70	9.70	qfq	9,106,300	88,474,710	0.21%
2025-12-03	9.97	9.99	9.65	9.68	9.68	qfq	15,783,500	154,298,981	-2.91%
2025-12-02	10.11	10.12	9.95	9.97	9.97	qfq	8,912,000	88,880,655	-1.29%
2025-12-01	10.06	10.19	9.99	10.10	10.10	qfq	12,292,820	124,101,555	0.50%
2025-11-28	9.99	10.12	9.86	10.05	10.05	qfq	10,030,548	100,179,709	0.20%
2025-11-27	9.89	10.15	9.86	10.03	10.03	qfq	13,471,264	135,121,244	1.42%
2025-11-26	9.98	10.02	9.86	9.89	9.89	qfq	10,921,605	108,569,484	-0.90%
2025-11-25	10.00	10.14	9.94	9.98	9.98	qfq	14,296,805	143,370,465	0.40%
2025-11-24	10.00	10.08	9.70	9.94	9.94	qfq	15,309,233	151,049,528	0.40%
2025-11-21	10.24	10.42	9.89	9.90	9.90	qfq	25,036,644	252,130,288	-4.35%
2025-11-20	10.75	10.89	10.33	10.35	10.35	qfq	22,024,962	231,514,130	-3.45%
2025-11-19	10.91	11.08	10.67	10.72	10.72	qfq	20,179,212	217,940,310	-2.81%
2025-11-18	11.54	11.54	11.00	11.03	11.03	qfq	36,432,026	408,172,066	-5.24%
2025-11-17	11.25	11.80	11.18	11.64	11.64	qfq	44,888,712	513,858,226	3.84%
2025-11-14	11.18	11.88	11.10	11.21	11.21	qfq	54,317,432	625,868,130	-1.23%
2025-11-13	10.97	11.46	10.76	11.35	11.35	qfq	58,652,228	648,963,395	1.61%
2025-11-12	10.55	11.50	10.50	11.17	11.17	qfq	75,073,816	815,715,272	6.38%
2025-11-11	10.31	10.55	10.30	10.50	10.50	qfq	20,411,800	212,840,358	1.84%
2025-11-10	10.34	10.39	10.26	10.31	10.31	qfq	13,366,900	137,674,058	-0.77%
2025-11-07	10.42	10.49	10.31	10.39	10.39	qfq	11,389,300	118,370,711	-0.67%
2025-11-06	10.42	10.50	10.30	10.46	10.46	qfq	16,266,232	169,748,246	0.77%
2025-11-05	10.14	10.41	10.11	10.38	10.38	qfq	16,850,186	174,081,174	1.07%
2025-11-04	10.43	10.46	10.17	10.27	10.27	qfq	18,051,976	185,509,265	-2.19%
2025-11-03	10.32	10.58	10.19	10.50	10.50	qfq	26,727,646	278,119,911	1.45%
2025-10-31	10.08	10.48	10.06	10.35	10.35	qfq	20,480,400	212,476,453	2.17%
2025-10-30	10.35	10.38	10.09	10.13	10.13	qfq	13,918,600	142,083,770	-2.41%
2025-10-29	10.38	10.39	10.24	10.38	10.38	qfq	10,651,114	109,876,077	0.10%
2025-10-28	10.40	10.46	10.30	10.37	10.37	qfq	12,248,172	126,982,285	0.19%
2025-10-27	10.39	10.39	10.24	10.35	10.35	qfq	14,132,920	145,948,971	0.78%
2025-10-24	10.25	10.30	10.18	10.27	10.27	qfq	12,790,880	131,090,276	0.79%
2025-10-23	10.19	10.21	10.01	10.19	10.19	qfq	11,231,980	113,266,366	-0.49%
2025-10-22	10.17	10.37	10.09	10.24	10.24	qfq	11,012,298	112,878,099	0.29%
2025-10-21	10.11	10.23	10.07	10.21	10.21	qfq	12,036,200	122,295,408	0.99%
2025-10-20	10.14	10.18	10.03	10.11	10.11	qfq	10,907,420	110,314,843	1.10%
2025-10-17	10.32	10.38	9.98	10.00	10.00	qfq	18,411,400	186,192,337	-3.10%
2025-10-16	10.45	10.45	10.30	10.32	10.32	qfq	14,830,965	153,498,307	-1.53%
2025-10-15	10.20	10.50	10.20	10.48	10.48	qfq	16,841,600	174,567,658	2.04%
2025-10-14	10.38	10.59	10.21	10.27	10.27	qfq	19,442,840	202,262,080	-1.25%
2025-10-13	10.10	10.42	9.93	10.40	10.40	qfq	24,500,280	250,372,425	-2.44%
2025-10-10	10.76	10.98	10.60	10.66	10.66	qfq	19,672,276	211,742,116	-0.93%
2025-10-09	10.92	10.96	10.72	10.76	10.76	qfq	22,658,648	245,248,550	-1.10%
2025-09-30	11.05	11.05	10.82	10.88	10.88	qfq	21,978,388	239,361,911	-0.46%
2025-09-29	10.45	11.08	10.41	10.93	10.93	qfq	42,200,348	456,266,454	4.10%
2025-09-26	10.92	11.00	10.50	10.50	10.50	qfq	43,223,385	462,014,570	-5.75%
2025-09-25	11.10	11.44	11.04	11.14	11.14	qfq	34,114,260	382,989,950	-0.54%
2025-09-24	11.28	11.28	10.90	11.20	11.20	qfq	54,411,804	601,572,487	-3.03%
2025-09-23	11.26	11.96	10.88	11.55	11.55	qfq	74,458,670	856,765,704	1.85%
2025-09-22	11.38	11.61	11.15	11.34	11.34	qfq	45,859,370	519,231,501	-2.07%
2025-09-19	12.00	12.05	11.36	11.58	11.58	qfq	84,826,929	980,406,651	-3.18%
2025-09-18	10.86	11.96	10.86	11.96	11.96	qfq	114,620,530	1,345,291,871	10.03%
2025-09-17	11.01	11.08	10.83	10.87	10.87	qfq	39,837,048	435,438,250	-2.25%
2025-09-16	11.07	11.35	10.90	11.12	11.12	qfq	52,352,675	582,779,118	-0.54%
2025-09-15	10.80	11.24	10.79	11.18	11.18	qfq	65,382,976	720,402,064	4.39%
2025-09-12	10.77	10.93	10.66	10.71	10.71	qfq	43,863,310	472,900,048	-0.56%
2025-09-11	10.57	10.82	10.39	10.77	10.77	qfq	40,509,060	431,248,163	1.80%
2025-09-10	10.38	10.68	10.38	10.58	10.58	qfq	39,515,448	417,882,015	1.83%
2025-09-09	10.65	10.67	10.34	10.39	10.39	qfq	35,255,985	369,062,669	-2.44%
2025-09-08	10.66	10.83	10.50	10.65	10.65	qfq	39,104,588	416,818,846	-0.19%
2025-09-05	10.58	10.73	10.43	10.67	10.67	qfq	42,999,556	455,573,502	0.57%
2025-09-04	10.84	10.90	10.38	10.61	10.61	qfq	47,852,230	509,886,656	-2.03%
2025-09-03	11.05	11.15	10.72	10.83	10.83	qfq	53,421,716	582,064,606	-1.99%
2025-09-02	11.54	11.58	10.95	11.05	11.05	qfq	88,914,325	996,082,495	-6.99%
2025-09-01	12.50	12.68	11.85	11.88	11.88	qfq	104,623,692	1,262,718,208	-8.83%
2025-08-29	13.70	14.22	13.03	13.03	13.03	qfq	115,598,674	1,546,470,018	-10.01%
2025-08-28	14.50	15.00	13.88	14.48	14.48	qfq	126,356,697	1,808,438,265	-6.10%
2025-08-27	15.08	16.27	14.20	15.42	15.42	qfq	163,735,736	2,482,875,774	2.32%
2025-08-26	14.28	15.07	14.27	15.07	15.07	qfq	136,511,710	2,024,247,629	10.00%
2025-08-25	12.31	14.37	11.75	13.70	13.70	qfq	154,446,167	2,005,906,583	4.90%
2025-08-22	13.10	13.28	11.91	13.06	13.06	qfq	124,237,879	1,552,467,483	2.59%
2025-08-21	13.32	13.75	12.73	12.73	12.73	qfq	96,506,588	1,263,366,754	-9.97%
2025-08-20	13.89	14.14	13.08	14.14	14.14	qfq	116,832,148	1,617,610,379	10.04%
2025-08-19	12.62	12.85	12.60	12.85	12.85	qfq	34,657,375	442,763,628	10.02%
2025-08-18	11.83	12.38	11.25	11.68	11.68	qfq	167,189,940	2,010,400,322	3.82%
2025-08-15	11.11	11.25	10.50	11.25	11.25	qfq	159,276,505	1,761,795,537	9.97%
2025-08-14	10.00	10.23	9.80	10.23	10.23	qfq	70,267,555	713,579,961	10.00%
2025-08-13	8.48	9.30	8.46	9.30	9.30	qfq	37,566,088	344,973,031	10.06%
2025-08-12	8.45	8.52	8.40	8.45	8.45	qfq	9,972,700	84,364,657	0.00%
2025-08-11	8.33	8.47	8.32	8.45	8.45	qfq	9,346,588	78,755,508	1.44%
2025-08-08	8.37	8.38	8.28	8.33	8.33	qfq	7,751,320	64,499,996	-0.36%
2025-08-07	8.41	8.45	8.32	8.36	8.36	qfq	10,506,600	87,827,850	-0.48%
2025-08-06	8.34	8.42	8.30	8.40	8.40	qfq	14,014,216	117,286,410	0.84%
2025-08-05	8.23	8.36	8.23	8.33	8.33	qfq	9,999,435	83,007,469	1.22%
2025-08-04	8.19	8.25	8.10	8.23	8.23	qfq	11,680,580	95,609,931	0.61%
2025-08-01	8.00	8.39	8.00	8.18	8.18	qfq	21,979,815	180,963,539	2.00%
2025-07-31	8.14	8.21	7.99	8.02	8.02	qfq	8,806,760	71,178,835	-1.60%
2025-07-30	8.29	8.29	8.01	8.15	8.15	qfq	8,970,200	73,140,353	-1.33%
2025-07-29	8.33	8.34	8.17	8.26	8.26	qfq	8,412,221	69,190,790	-0.72%
2025-07-28	8.34	8.37	8.28	8.32	8.32	qfq	7,505,345	62,485,362	-0.36%
2025-07-25	8.30	8.38	8.27	8.35	8.35	qfq	9,178,704	76,415,866	0.85%
2025-07-24	8.25	8.31	8.25	8.28	8.28	qfq	7,088,452	58,674,321	0.36%
2025-07-23	8.35	8.35	8.23	8.25	8.25	qfq	8,192,920	67,948,369	-0.60%
2025-07-22	8.31	8.34	8.25	8.30	8.30	qfq	7,905,385	65,483,233	0.00%
2025-07-21	8.23	8.32	8.21	8.30	8.30	qfq	8,149,302	67,545,549	0.73%
2025-07-18	8.29	8.30	8.14	8.24	8.24	qfq	8,476,972	69,635,086	-0.48%
2025-07-17	8.30	8.30	8.24	8.28	8.28	qfq	5,983,020	49,452,141	-0.12%
2025-07-16	8.19	8.29	8.18	8.29	8.29	qfq	10,213,796	84,301,468	1.22%
2025-07-15	8.19	8.21	8.08	8.19	8.19	qfq	8,719,623	71,071,143	0.00%
2025-07-14	8.15	8.23	8.12	8.19	8.19	qfq	8,363,844	68,449,935	0.61%
2025-07-11	8.15	8.21	8.11	8.14	8.14	qfq	7,098,340	57,838,104	-0.25%
2025-07-10	8.11	8.19	8.08	8.16	8.16	qfq	7,484,540	60,863,794	0.62%
2025-07-09	8.16	8.22	8.09	8.11	8.11	qfq	7,976,360	65,036,835	-0.61%
2025-07-08	8.06	8.17	8.03	8.16	8.16	qfq	9,825,056	79,895,662	1.24%
2025-07-07	7.93	8.06	7.91	8.06	8.06	qfq	6,677,781	53,451,665	1.00%
2025-07-04	8.00	8.04	7.95	7.98	7.98	qfq	7,067,596	56,415,048	-0.62%
2025-07-03	7.89	8.08	7.89	8.03	8.03	qfq	8,915,743	71,443,420	1.01%
2025-07-02	7.92	7.98	7.88	7.95	7.95	qfq	6,664,060	52,837,882	0.13%
2025-07-01	7.97	7.99	7.85	7.94	7.94	qfq	8,670,116	68,616,856	-0.25%
2025-06-30	7.91	7.97	7.90	7.96	7.96	qfq	7,118,178	56,548,137	0.38%
2025-06-27	7.94	7.98	7.91	7.93	7.93	qfq	6,412,000	50,865,957	0.25%
2025-06-26	7.90	7.96	7.85	7.91	7.91	qfq	9,095,100	71,808,669	0.00%
2025-06-25	7.90	7.93	7.77	7.91	7.91	qfq	19,492,395	153,028,438	-1.13%
2025-06-24	7.85	8.02	7.80	8.00	8.00	qfq	10,684,808	84,927,277	2.56%
2025-06-23	7.58	7.84	7.53	7.80	7.80	qfq	7,943,260	61,320,147	2.50%
2025-06-20	7.72	7.73	7.60	7.61	7.61	qfq	7,067,184	54,041,135	-2.93%
2025-06-19	8.01	8.07	7.81	7.84	7.68	qfq	9,091,000	72,028,775	-2.37%
2025-06-18	8.08	8.08	7.93	8.03	7.87	qfq	6,651,740	53,184,142	-0.62%
2025-06-17	8.13	8.14	8.04	8.08	7.92	qfq	4,638,532	37,430,534	-0.12%
2025-06-16	8.00	8.10	7.99	8.09	7.93	qfq	4,981,068	40,187,781	0.25%
2025-06-13	8.25	8.26	8.04	8.07	7.91	qfq	13,753,772	111,725,720	-2.77%
2025-06-12	8.30	8.32	8.22	8.30	8.13	qfq	8,972,872	74,190,982	-0.36%
2025-06-11	8.23	8.50	8.22	8.33	8.16	qfq	19,068,152	159,835,662	1.46%
2025-06-10	8.27	8.33	8.06	8.21	8.04	qfq	11,631,769	95,378,346	-0.61%
2025-06-09	8.22	8.26	8.18	8.26	8.09	qfq	8,754,016	71,926,742	0.61%
2025-06-06	8.29	8.30	8.15	8.21	8.04	qfq	8,652,540	71,045,468	-0.97%
2025-06-05	8.28	8.33	8.20	8.29	8.12	qfq	6,687,652	55,266,418	0.12%
2025-06-04	8.29	8.37	8.25	8.28	8.11	qfq	6,512,100	54,055,951	0.49%
2025-06-03	8.14	8.28	8.14	8.24	8.07	qfq	6,457,632	53,132,273	0.00%
2025-05-30	8.53	8.58	8.23	8.24	8.07	qfq	20,465,040	170,249,800	-4.07%
2025-05-29	8.31	8.64	8.31	8.59	8.42	qfq	17,982,100	154,121,294	3.00%
2025-05-28	8.35	8.49	8.29	8.34	8.17	qfq	7,898,220	66,189,144	-0.12%
2025-05-27	8.40	8.42	8.25	8.35	8.18	qfq	8,843,054	73,666,013	-1.07%
2025-05-26	8.39	8.49	8.32	8.44	8.27	qfq	10,743,200	90,230,852	0.12%
2025-05-23	8.48	8.68	8.42	8.43	8.26	qfq	11,955,936	102,096,552	-1.17%
2025-05-22	8.66	8.76	8.52	8.53	8.36	qfq	12,720,300	109,515,681	-2.18%
2025-05-21	8.80	8.83	8.61	8.72	8.54	qfq	14,995,180	130,458,514	-1.13%
2025-05-20	8.60	8.93	8.47	8.82	8.64	qfq	18,683,584	163,807,595	1.97%
2025-05-19	8.70	8.77	8.50	8.65	8.48	qfq	13,264,100	114,154,632	-0.46%
2025-05-16	8.34	8.76	8.31	8.69	8.51	qfq	21,499,960	184,459,737	4.20%
2025-05-15	8.51	8.52	8.29	8.34	8.17	qfq	11,792,084	98,686,632	-2.34%
2025-05-14	8.65	8.68	8.49	8.54	8.37	qfq	11,471,860	98,053,582	-0.81%
2025-05-13	8.70	8.87	8.60	8.61	8.44	qfq	12,633,460	109,942,064	-0.12%
2025-05-12	8.64	8.79	8.56	8.62	8.45	qfq	10,706,340	92,560,688	1.17%
2025-05-09	8.65	8.67	8.40	8.52	8.35	qfq	12,956,840	110,276,466	-1.39%
2025-05-08	8.48	8.71	8.42	8.64	8.47	qfq	11,700,880	100,854,828	1.77%
2025-05-07	8.65	8.68	8.40	8.49	8.32	qfq	11,424,640	97,536,905	-0.59%
2025-05-06	8.45	8.55	8.40	8.54	8.37	qfq	9,954,740	84,389,136	2.40%
2025-04-30	8.18	8.42	8.16	8.34	8.17	qfq	10,317,060	85,735,326	2.21%
2025-04-29	8.07	8.31	7.98	8.16	8.00	qfq	17,394,700	142,932,085	1.24%
2025-04-28	8.34	8.34	7.96	8.06	7.90	qfq	26,220,816	211,628,452	-7.57%
2025-04-25	8.67	8.73	8.53	8.72	8.54	qfq	12,097,692	105,036,713	1.51%
2025-04-24	8.62	8.76	8.55	8.59	8.42	qfq	13,067,984	113,042,118	-0.35%
2025-04-23	8.44	8.67	8.44	8.62	8.45	qfq	14,482,544	124,299,344	2.86%
2025-04-22	8.41	8.44	8.28	8.38	8.21	qfq	8,421,869	70,515,585	-0.71%
2025-04-21	8.21	8.44	8.16	8.44	8.27	qfq	8,683,920	72,361,017	2.93%
2025-04-18	8.19	8.27	8.08	8.20	8.03	qfq	6,302,124	51,620,470	-0.12%
2025-04-17	8.06	8.35	8.06	8.21	8.04	qfq	10,312,027	85,219,269	0.74%
2025-04-16	8.27	8.32	7.90	8.15	7.99	qfq	16,168,156	131,223,470	-2.16%
2025-04-15	8.27	8.42	8.24	8.33	8.16	qfq	10,923,732	90,988,581	0.73%
2025-04-14	8.29	8.37	8.18	8.27	8.10	qfq	11,304,176	93,608,076	2.22%
2025-04-11	7.90	8.18	7.83	8.09	7.93	qfq	13,804,795	111,671,357	1.13%
2025-04-10	7.99	8.23	7.99	8.00	7.84	qfq	20,767,236	168,262,867	2.96%
2025-04-09	7.50	7.88	7.00	7.77	7.61	qfq	25,217,272	187,973,729	0.65%
2025-04-08	7.90	8.14	7.44	7.72	7.56	qfq	33,893,635	260,055,553	-6.65%
2025-04-07	8.32	8.52	8.27	8.27	8.10	qfq	8,212,300	68,325,054	-10.01%
2025-04-03	9.41	9.53	9.11	9.19	9.00	qfq	15,400,100	142,834,076	-3.97%
2025-04-02	9.38	9.69	9.32	9.57	9.38	qfq	12,495,744	119,354,917	1.59%
2025-04-01	9.47	9.54	9.35	9.42	9.23	qfq	11,322,520	106,904,848	0.32%
2025-03-31	9.53	9.57	9.17	9.39	9.20	qfq	17,087,080	159,153,412	-1.88%
2025-03-28	9.85	9.89	9.56	9.57	9.38	qfq	20,141,236	195,005,181	-2.45%
2025-03-27	10.10	10.12	9.79	9.81	9.61	qfq	18,769,232	186,913,339	-3.16%
2025-03-26	9.83	10.27	9.82	10.13	9.93	qfq	18,087,832	183,236,770	1.91%
2025-03-25	10.00	10.14	9.86	9.94	9.74	qfq	16,578,712	165,655,842	-1.19%
2025-03-24	10.33	10.45	9.77	10.06	9.86	qfq	31,541,740	316,483,856	-2.61%
2025-03-21	10.85	10.97	10.33	10.33	10.12	qfq	40,173,600	425,183,259	-4.88%
2025-03-20	10.43	11.10	10.36	10.86	10.64	qfq	52,983,372	572,959,471	3.72%
2025-03-19	10.55	10.56	10.37	10.47	10.26	qfq	24,716,524	258,182,015	-1.04%
2025-03-18	10.45	10.59	10.36	10.58	10.37	qfq	32,271,428	338,732,964	1.24%
2025-03-17	10.11	10.48	10.02	10.45	10.24	qfq	32,030,109	331,257,422	2.55%
2025-03-14	10.10	10.24	9.87	10.19	9.98	qfq	24,361,612	245,353,485	1.70%
2025-03-13	10.37	10.53	9.92	10.02	9.82	qfq	37,240,220	376,445,902	-3.38%
2025-03-12	10.44	10.65	10.34	10.37	10.16	qfq	42,284,644	442,659,567	0.58%
2025-03-11	10.14	10.62	10.14	10.31	10.10	qfq	51,153,841	530,125,918	-0.77%
2025-03-10	10.98	10.98	10.30	10.39	10.18	qfq	92,731,567	977,353,920	-0.19%
2025-03-07	9.46	10.41	9.40	10.41	10.20	qfq	27,284,196	278,152,936	10.04%
2025-03-06	9.44	9.55	9.39	9.46	9.27	qfq	23,803,448	224,990,534	0.21%
2025-03-05	9.14	9.45	9.14	9.44	9.25	qfq	21,734,534	202,743,785	2.61%
2025-03-04	9.05	9.27	9.01	9.20	9.01	qfq	16,043,835	147,072,709	0.66%
2025-03-03	9.24	9.31	9.07	9.14	8.96	qfq	21,147,435	194,553,888	-0.11%
2025-02-28	9.58	9.72	9.13	9.15	8.97	qfq	29,471,335	274,999,170	-4.39%
2025-02-27	9.73	9.85	9.46	9.57	9.38	qfq	34,081,583	327,788,483	-1.64%
2025-02-26	9.50	10.14	9.46	9.73	9.53	qfq	57,364,160	561,802,498	1.88%
2025-02-25	9.12	9.67	9.11	9.55	9.36	qfq	51,898,539	490,732,512	3.13%
2025-02-24	9.02	9.33	8.80	9.26	9.07	qfq	41,077,135	375,673,666	2.66%
2025-02-21	8.88	9.02	8.86	9.02	8.84	qfq	23,415,356	209,961,083	1.01%
2025-02-20	8.95	9.05	8.91	8.93	8.75	qfq	21,302,544	190,645,569	-0.45%
2025-02-19	8.69	9.02	8.65	8.97	8.79	qfq	31,917,032	284,813,395	2.87%
2025-02-18	9.03	9.09	8.71	8.72	8.54	qfq	30,982,148	275,742,554	-4.07%
2025-02-17	9.20	9.20	8.98	9.09	8.91	qfq	42,474,408	384,163,721	-1.73%
2025-02-14	8.87	9.28	8.84	9.25	9.06	qfq	55,329,542	506,647,165	4.17%
2025-02-13	8.80	9.09	8.80	8.88	8.70	qfq	40,646,254	363,738,335	0.34%
2025-02-12	8.88	8.90	8.75	8.85	8.67	qfq	22,191,476	195,682,692	-0.11%
2025-02-11	8.84	8.94	8.76	8.86	8.68	qfq	23,198,407	204,946,684	0.11%
2025-02-10	8.88	8.90	8.72	8.85	8.67	qfq	23,738,592	208,679,458	-0.34%
2025-02-07	8.93	8.98	8.75	8.88	8.70	qfq	33,902,160	301,234,950	-0.45%
2025-02-06	8.51	8.95	8.46	8.92	8.74	qfq	32,469,520	285,005,265	4.21%
2025-02-05	8.68	8.72	8.48	8.56	8.39	qfq	25,241,464	215,942,937	-1.38%
2025-01-27	8.93	9.00	8.65	8.68	8.50	qfq	22,656,640	198,182,439	-2.47%
2025-01-24	8.56	8.90	8.52	8.90	8.72	qfq	38,479,900	339,522,903	3.25%
2025-01-23	8.70	8.84	8.62	8.62	8.45	qfq	33,645,253	293,450,828	0.23%
2025-01-22	8.89	8.90	8.59	8.60	8.43	qfq	28,021,945	243,941,249	-3.37%
2025-01-21	8.74	8.93	8.67	8.90	8.72	qfq	37,785,317	332,567,207	1.83%
2025-01-20	8.60	8.83	8.53	8.74	8.56	qfq	36,553,206	317,608,015	1.86%
2025-01-17	8.78	9.00	8.57	8.58	8.41	qfq	58,174,487	506,962,388	-4.77%
2025-01-16	8.88	9.33	8.73	9.01	8.83	qfq	79,032,751	710,623,505	-1.42%
2025-01-15	9.85	10.15	9.05	9.14	8.96	qfq	122,675,207	1,176,295,080	-4.39%
2025-01-14	9.56	9.56	9.56	9.56	9.37	qfq	16,288,016	155,713,433	10.01%
2025-01-13	7.74	8.69	7.74	8.69	8.51	qfq	33,084,233	277,660,080	10.00%
2025-01-10	7.70	8.39	7.69	7.90	7.74	qfq	26,289,452	211,881,394	2.33%
2025-01-09	7.49	7.82	7.49	7.72	7.56	qfq	9,278,512	71,365,014	1.58%
2025-01-08	7.67	7.69	7.37	7.60	7.45	qfq	9,503,155	71,710,351	-1.68%
2025-01-07	7.52	7.74	7.52	7.73	7.57	qfq	7,719,607	59,111,381	1.98%
2025-01-06	7.50	7.72	7.32	7.58	7.43	qfq	9,038,184	68,309,882	-0.13%
2025-01-03	7.95	7.99	7.55	7.59	7.44	qfq	10,900,903	84,344,578	-3.92%
2025-01-02	8.08	8.19	7.81	7.90	7.74	qfq	10,847,592	86,824,831	-2.23%
2024-12-31	8.29	8.32	8.05	8.08	7.92	qfq	10,076,616	82,508,314	-2.18%
2024-12-30	8.35	8.37	8.10	8.26	8.09	qfq	8,954,788	74,111,383	-0.96%
2024-12-27	8.30	8.38	8.25	8.34	8.17	qfq	10,384,800	86,463,291	0.60%
2024-12-26	8.13	8.32	8.06	8.29	8.12	qfq	12,010,780	99,191,512	1.72%
2024-12-25	8.10	8.29	7.93	8.15	7.99	qfq	14,170,668	115,291,009	0.99%
2024-12-24	7.96	8.14	7.96	8.07	7.91	qfq	7,574,983	61,008,347	2.02%
2024-12-23	8.27	8.28	7.90	7.91	7.75	qfq	11,154,084	89,773,934	-4.35%
2024-12-20	8.17	8.29	8.13	8.27	8.10	qfq	7,653,549	63,002,593	0.98%
2024-12-19	8.11	8.22	8.00	8.19	8.02	qfq	8,866,856	71,801,439	0.12%
2024-12-18	8.15	8.29	8.03	8.18	8.01	qfq	7,875,182	64,398,739	0.49%
2024-12-17	8.36	8.41	8.09	8.14	7.98	qfq	12,581,604	103,195,656	-2.98%
2024-12-16	8.40	8.47	8.34	8.39	8.22	qfq	10,056,011	84,525,703	-0.24%
2024-12-13	8.66	8.70	8.39	8.41	8.24	qfq	15,347,020	130,806,711	-3.22%
2024-12-12	8.45	8.74	8.42	8.69	8.51	qfq	25,384,772	218,448,621	3.21%
2024-12-11	8.37	8.44	8.33	8.42	8.25	qfq	10,727,136	90,003,282	0.36%
2024-12-10	8.64	8.68	8.39	8.39	8.22	qfq	17,101,696	145,399,133	-0.59%
2024-12-09	8.40	8.51	8.34	8.44	8.27	qfq	11,418,420	96,217,953	0.84%
2024-12-06	8.45	8.46	8.30	8.37	8.20	qfq	13,034,700	109,105,483	-0.12%
2024-12-05	8.29	8.45	8.28	8.38	8.21	qfq	14,421,736	120,757,803	1.21%
2024-12-04	8.34	8.38	8.22	8.28	8.11	qfq	12,563,280	104,315,124	-0.84%
2024-12-03	8.29	8.38	8.22	8.35	8.18	qfq	15,882,552	132,028,823	0.60%
2024-12-02	8.25	8.39	8.23	8.30	8.13	qfq	18,686,400	155,104,595	1.47%
2024-11-29	7.97	8.23	7.96	8.18	8.01	qfq	18,953,388	154,205,775	2.51%
2024-11-28	7.81	8.27	7.78	7.98	7.82	qfq	20,738,004	167,309,941	1.53%
2024-11-27	7.80	7.87	7.56	7.86	7.70	qfq	11,534,100	88,703,306	0.64%
2024-11-26	7.96	8.00	7.78	7.81	7.65	qfq	7,634,172	60,104,061	-2.01%
2024-11-25	7.82	8.03	7.78	7.97	7.81	qfq	11,896,392	94,082,469	3.10%
2024-11-22	8.06	8.09	7.73	7.73	7.57	qfq	13,665,668	108,563,248	-4.33%
2024-11-21	8.07	8.11	7.98	8.08	7.92	qfq	8,551,992	68,932,033	0.00%
2024-11-20	7.99	8.09	7.96	8.08	7.92	qfq	10,072,576	80,971,501	0.75%
2024-11-19	7.82	8.02	7.80	8.02	7.86	qfq	10,457,320	82,642,035	2.95%
2024-11-18	7.99	8.08	7.74	7.79	7.63	qfq	13,521,904	106,447,162	-1.89%
2024-11-15	8.04	8.18	7.93	7.94	7.78	qfq	13,041,140	105,028,136	-1.00%
2024-11-14	8.19	8.29	8.00	8.02	7.86	qfq	12,270,760	99,571,179	-3.02%
2024-11-13	8.20	8.35	8.06	8.27	8.10	qfq	13,348,948	109,341,607	-0.36%
2024-11-12	8.50	8.53	8.22	8.30	8.13	qfq	18,914,188	158,653,158	-1.89%
2024-11-11	8.20	8.47	8.18	8.46	8.29	qfq	20,077,616	167,668,718	2.67%
2024-11-08	8.29	8.43	8.20	8.24	8.07	qfq	22,746,884	188,955,812	-0.60%
2024-11-07	8.28	8.37	8.20	8.29	8.12	qfq	19,697,476	163,408,764	0.97%
2024-11-06	8.32	8.39	8.15	8.21	8.04	qfq	21,263,544	175,517,144	-1.56%
2024-11-05	8.32	8.41	8.26	8.34	8.17	qfq	25,237,300	209,839,478	0.24%
2024-11-04	8.09	8.38	8.06	8.32	8.15	qfq	21,581,820	178,814,530	2.84%
2024-11-01	8.22	8.38	8.04	8.09	7.93	qfq	22,007,401	179,597,674	0.00%
2024-10-31	8.10	8.18	7.98	8.09	7.93	qfq	21,302,625	172,140,055	-0.61%
2024-10-30	7.94	8.30	7.94	8.14	7.98	qfq	36,944,601	300,409,029	5.71%
2024-10-29	7.89	7.93	7.68	7.70	7.54	qfq	15,186,000	118,006,528	-2.04%
2024-10-28	7.83	7.89	7.73	7.86	7.70	qfq	12,951,616	100,974,360	0.64%
2024-10-25	7.74	7.88	7.68	7.81	7.65	qfq	17,645,809	137,257,878	2.09%
2024-10-24	7.53	7.72	7.43	7.65	7.50	qfq	16,994,452	128,913,753	1.32%
2024-10-23	7.55	7.65	7.49	7.55	7.40	qfq	12,252,711	92,750,324	0.00%
2024-10-22	7.40	7.58	7.33	7.55	7.40	qfq	13,914,879	104,187,601	2.03%
2024-10-21	7.41	7.47	7.33	7.40	7.25	qfq	16,393,299	121,394,600	-0.40%
2024-10-18	7.29	7.51	7.23	7.43	7.28	qfq	16,445,907	121,531,458	2.62%
2024-10-17	7.29	7.39	7.21	7.24	7.09	qfq	9,573,860	69,985,345	-0.82%
2024-10-16	7.21	7.39	7.20	7.30	7.15	qfq	9,277,217	67,559,488	-0.41%
2024-10-15	7.41	7.51	7.33	7.33	7.18	qfq	11,208,405	83,183,317	-1.87%
2024-10-14	7.39	7.47	7.27	7.47	7.32	qfq	10,236,741	75,705,771	2.19%
2024-10-11	7.65	7.65	7.25	7.31	7.16	qfq	13,581,540	100,587,804	-4.32%
2024-10-10	7.74	7.82	7.52	7.64	7.49	qfq	18,913,608	145,299,118	0.13%
2024-10-09	8.11	8.11	7.63	7.63	7.48	qfq	24,133,656	189,745,210	-8.40%
2024-10-08	8.60	8.62	7.84	8.33	8.16	qfq	39,328,000	325,825,156	6.25%
2024-09-30	7.45	7.88	7.23	7.84	7.68	qfq	33,571,920	254,622,284	8.59%
2024-09-27	7.09	7.31	7.00	7.22	7.07	qfq	13,347,212	95,158,232	3.29%
2024-09-26	6.78	6.99	6.77	6.99	6.85	qfq	10,805,268	74,642,201	3.10%
2024-09-25	6.82	6.95	6.78	6.78	6.64	qfq	10,678,088	73,323,223	0.00%
2024-09-24	6.55	6.78	6.54	6.78	6.64	qfq	8,920,568	59,629,869	3.51%
2024-09-23	6.49	6.58	6.44	6.55	6.42	qfq	4,245,484	27,750,359	0.61%
2024-09-20	6.58	6.59	6.48	6.51	6.38	qfq	4,987,200	32,499,003	-1.06%
2024-09-19	6.47	6.61	6.46	6.58	6.45	qfq	6,830,040	44,729,629	2.02%
2024-09-18	6.51	6.53	6.34	6.45	6.32	qfq	5,909,782	37,892,123	-0.77%
2024-09-13	6.64	6.66	6.50	6.50	6.37	qfq	6,150,860	40,296,669	-1.81%
2024-09-12	6.67	6.74	6.61	6.62	6.49	qfq	4,668,584	31,168,672	-0.30%
2024-09-11	6.66	6.72	6.61	6.64	6.51	qfq	4,553,997	30,336,209	-0.60%
2024-09-10	6.66	6.70	6.56	6.68	6.55	qfq	5,454,569	36,143,766	0.75%
2024-09-09	6.66	6.71	6.55	6.63	6.50	qfq	6,017,792	39,918,329	-0.75%
2024-09-06	6.81	6.96	6.65	6.68	6.55	qfq	11,615,269	79,150,317	-2.05%
2024-09-05	6.80	6.86	6.78	6.82	6.68	qfq	5,222,800	35,600,329	0.29%
2024-09-04	6.75	6.87	6.74	6.80	6.66	qfq	5,391,380	36,739,813	0.00%
2024-09-03	6.72	6.83	6.70	6.80	6.66	qfq	5,150,896	34,926,293	1.04%
2024-09-02	6.80	6.87	6.72	6.73	6.59	qfq	7,689,369	52,294,062	-1.17%
2024-08-30	6.65	6.91	6.65	6.81	6.67	qfq	9,403,797	64,211,285	1.79%
2024-08-29	6.57	6.72	6.55	6.69	6.55	qfq	7,919,420	52,690,145	1.52%
2024-08-28	6.56	6.68	6.55	6.59	6.46	qfq	4,732,100	31,228,218	-0.30%
2024-08-27	6.72	6.73	6.58	6.61	6.48	qfq	7,739,488	51,330,874	-2.22%
2024-08-26	6.66	6.79	6.64	6.76	6.62	qfq	6,212,116	41,842,433	0.90%
2024-08-23	6.71	6.79	6.63	6.70	6.56	qfq	8,338,415	55,756,554	-0.15%
2024-08-22	6.76	6.81	6.70	6.71	6.57	qfq	5,996,322	40,370,906	-1.18%
2024-08-21	6.71	6.82	6.65	6.79	6.65	qfq	6,169,180	41,603,643	1.04%
2024-08-20	6.80	6.82	6.71	6.72	6.58	qfq	7,996,780	53,936,007	-1.61%
2024-08-19	6.89	7.02	6.82	6.83	6.69	qfq	9,251,600	64,040,574	-1.44%
2024-08-16	6.85	6.98	6.84	6.93	6.79	qfq	10,109,280	70,045,114	0.73%
2024-08-15	6.76	6.90	6.73	6.88	6.74	qfq	9,022,500	61,771,017	1.18%
2024-08-14	6.88	6.90	6.79	6.80	6.66	qfq	6,606,958	45,161,400	-0.87%
2024-08-13	6.74	6.86	6.72	6.86	6.72	qfq	9,116,963	62,025,472	1.63%
2024-08-12	6.73	6.82	6.70	6.75	6.61	qfq	9,978,000	67,459,320	-0.74%
2024-08-09	6.95	6.99	6.77	6.80	6.66	qfq	17,009,095	116,877,547	-1.73%
2024-08-08	7.16	7.18	6.88	6.92	6.78	qfq	23,741,967	165,464,663	-3.89%
2024-08-07	7.18	7.24	7.12	7.20	7.05	qfq	20,977,359	150,625,063	-0.69%
2024-08-06	7.31	7.45	7.09	7.25	7.10	qfq	35,583,756	256,121,161	-2.03%
2024-08-05	7.77	7.95	7.20	7.40	7.25	qfq	69,973,310	525,433,119	-3.52%
2024-08-02	6.96	7.67	6.85	7.67	7.52	qfq	27,313,522	202,940,447	10.04%
2024-08-01	6.93	7.06	6.92	6.97	6.83	qfq	8,528,760	59,570,919	0.43%
2024-07-31	6.65	6.96	6.63	6.94	6.80	qfq	8,523,220	58,378,098	3.74%
2024-07-30	6.66	6.71	6.58	6.69	6.55	qfq	4,661,900	31,030,020	0.00%
2024-07-29	6.71	6.73	6.58	6.69	6.55	qfq	5,515,200	36,762,087	-0.15%
2024-07-26	6.52	6.71	6.49	6.70	6.56	qfq	7,247,892	48,170,095	3.24%
2024-07-25	6.41	6.57	6.33	6.49	6.36	qfq	7,304,993	47,227,732	1.41%
2024-07-24	6.65	6.65	6.38	6.40	6.27	qfq	10,892,680	70,547,673	-4.05%
2024-07-23	6.78	6.85	6.67	6.67	6.54	qfq	5,460,840	36,957,587	-1.91%
2024-07-22	6.76	6.85	6.73	6.80	6.66	qfq	4,984,953	33,869,161	0.15%
2024-07-19	6.80	6.88	6.77	6.79	6.65	qfq	5,600,992	38,187,232	-0.73%
2024-07-18	6.90	6.94	6.66	6.84	6.70	qfq	6,962,972	47,126,840	-1.44%
2024-07-17	7.11	7.11	6.94	6.94	6.80	qfq	5,250,700	36,749,053	-2.53%
2024-07-16	7.16	7.17	6.99	7.12	6.98	qfq	5,710,580	40,377,895	0.00%
2024-07-15	7.20	7.24	7.10	7.12	6.98	qfq	5,557,580	39,768,407	-1.11%
2024-07-12	7.19	7.22	7.13	7.20	7.05	qfq	8,101,468	58,134,344	0.28%
2024-07-11	7.14	7.28	7.08	7.18	7.04	qfq	13,026,092	93,340,494	4.82%
2024-07-10	6.79	6.96	6.75	6.85	6.71	qfq	5,601,600	38,575,025	0.74%
2024-07-09	6.53	6.80	6.46	6.80	6.66	qfq	7,428,960	49,437,829	4.29%
2024-07-08	6.74	6.74	6.50	6.52	6.39	qfq	5,877,136	38,526,944	-3.26%
2024-07-05	6.60	6.76	6.52	6.74	6.60	qfq	5,549,376	36,909,763	1.66%
2024-07-04	6.80	6.86	6.59	6.63	6.50	qfq	6,337,610	42,547,434	-4.05%
2024-07-03	7.10	7.14	6.88	6.91	6.62	qfq	7,632,200	53,172,913	-2.26%
2024-07-02	7.13	7.23	7.03	7.07	6.77	qfq	6,501,180	46,263,582	-0.84%
2024-07-01	7.05	7.17	6.93	7.13	6.83	qfq	6,282,608	44,273,037	1.28%
2024-06-28	7.00	7.17	6.95	7.04	6.74	qfq	5,731,287	40,664,517	0.28%
2024-06-27	7.20	7.28	7.00	7.02	6.72	qfq	7,110,092	50,623,486	-3.17%
2024-06-26	6.99	7.26	6.94	7.25	6.94	qfq	6,971,796	49,634,763	2.84%
2024-06-25	6.94	7.20	6.90	7.05	6.75	qfq	7,339,300	51,875,376	1.88%
2024-06-24	7.24	7.24	6.90	6.92	6.62	qfq	7,822,384	54,807,267	-4.42%
2024-06-21	7.14	7.32	7.14	7.24	6.93	qfq	4,550,300	32,980,201	0.28%
2024-06-20	7.48	7.49	7.18	7.22	6.91	qfq	6,850,944	49,893,653	-3.73%
2024-06-19	7.56	7.60	7.48	7.50	7.18	qfq	4,444,700	33,475,947	-0.92%
2024-06-18	7.27	7.57	7.23	7.57	7.25	qfq	8,827,372	65,949,144	4.13%
2024-06-17	7.38	7.45	7.23	7.27	6.96	qfq	7,787,920	56,995,348	-1.76%
2024-06-14	7.41	7.41	7.25	7.40	7.08	qfq	5,000,760	36,727,485	0.27%
2024-06-13	7.38	7.46	7.37	7.38	7.07	qfq	5,215,860	38,656,971	-0.54%
2024-06-12	7.35	7.48	7.34	7.42	7.10	qfq	7,211,944	53,564,894	0.68%
2024-06-11	7.43	7.44	7.22	7.37	7.06	qfq	6,403,220	46,907,463	-0.81%
2024-06-07	7.12	7.47	7.11	7.43	7.11	qfq	10,410,548	76,238,573	4.80%
2024-06-06	7.49	7.53	7.00	7.09	6.79	qfq	13,395,028	95,948,317	-5.21%
2024-06-05	7.77	7.77	7.47	7.48	7.16	qfq	6,794,540	51,520,178	-2.98%
2024-06-04	7.88	7.90	7.63	7.71	7.38	qfq	7,076,824	54,488,261	-2.03%
2024-06-03	8.01	8.03	7.80	7.87	7.53	qfq	7,210,573	57,029,691	-1.99%
2024-05-31	7.91	8.05	7.91	8.03	7.69	qfq	6,355,809	50,873,967	1.65%
2024-05-30	7.79	8.02	7.79	7.90	7.56	qfq	7,809,632	61,973,531	0.77%
2024-05-29	7.71	7.91	7.71	7.84	7.51	qfq	6,896,112	53,916,987	1.29%
2024-05-28	7.82	7.85	7.72	7.74	7.41	qfq	4,292,440	33,411,625	-1.02%
2024-05-27	7.80	7.88	7.66	7.82	7.49	qfq	6,282,816	48,690,145	0.26%
2024-05-24	7.97	7.97	7.79	7.80	7.47	qfq	5,815,552	45,690,624	-1.39%
2024-05-23	8.04	8.09	7.88	7.91	7.57	qfq	7,849,280	62,410,591	-2.22%
2024-05-22	8.24	8.24	8.07	8.09	7.75	qfq	6,869,156	55,842,164	-0.98%
2024-05-21	8.22	8.29	8.12	8.17	7.82	qfq	8,905,080	72,763,068	-1.33%
2024-05-20	8.13	8.37	8.12	8.28	7.93	qfq	9,434,540	77,756,876	1.72%
2024-05-17	8.08	8.14	8.01	8.14	7.79	qfq	5,618,900	45,322,896	1.12%
2024-05-16	8.20	8.20	8.02	8.05	7.71	qfq	5,248,500	42,498,757	-0.49%
2024-05-15	8.03	8.26	8.03	8.09	7.75	qfq	7,558,300	61,724,217	-0.12%
2024-05-14	8.10	8.19	8.07	8.10	7.75	qfq	5,706,600	46,371,542	0.50%
2024-05-13	8.17	8.20	8.01	8.06	7.72	qfq	6,944,688	56,236,636	-2.18%
2024-05-10	8.33	8.38	8.15	8.24	7.89	qfq	7,193,584	59,176,965	-0.12%
2024-05-09	8.15	8.31	8.15	8.25	7.90	qfq	7,941,908	65,563,986	1.35%
2024-05-08	8.33	8.38	8.13	8.14	7.79	qfq	9,513,432	78,324,602	-2.40%
2024-05-07	8.34	8.41	8.28	8.34	7.98	qfq	9,517,360	79,390,417	0.00%
2024-05-06	8.25	8.41	8.25	8.34	7.98	qfq	10,285,760	85,880,083	1.96%
2024-04-30	8.18	8.31	8.16	8.18	7.83	qfq	12,203,728	100,506,565	0.49%
2024-04-29	8.10	8.17	8.01	8.14	7.79	qfq	15,449,060	125,222,871	3.43%
2024-04-26	7.90	7.95	7.79	7.87	7.53	qfq	10,895,884	85,891,053	0.00%
2024-04-25	7.64	7.91	7.60	7.87	7.53	qfq	12,115,780	94,765,926	3.15%
2024-04-24	7.41	7.64	7.37	7.63	7.30	qfq	9,347,840	70,457,399	3.81%
2024-04-23	7.28	7.40	7.27	7.35	7.04	qfq	6,487,068	47,606,967	1.10%
2024-04-22	7.30	7.38	7.14	7.27	6.96	qfq	7,041,160	51,290,564	-0.55%
2024-04-19	7.31	7.48	7.26	7.31	7.00	qfq	7,394,620	54,284,869	-1.08%
2024-04-18	7.33	7.55	7.21	7.39	7.07	qfq	10,276,621	76,368,783	0.68%
2024-04-17	6.93	7.34	6.93	7.34	7.03	qfq	13,804,140	99,391,338	7.94%
2024-04-16	7.32	7.32	6.80	6.80	6.51	qfq	15,309,905	106,892,472	-7.61%
2024-04-15	7.59	7.72	7.24	7.36	7.05	qfq	13,020,409	96,740,660	-3.54%
2024-04-12	7.68	7.82	7.61	7.63	7.30	qfq	8,128,420	62,568,822	-0.65%
2024-04-11	7.62	7.83	7.61	7.68	7.35	qfq	8,558,292	65,971,552	-0.39%
2024-04-10	7.91	7.92	7.62	7.71	7.38	qfq	10,051,540	77,647,566	-2.77%
2024-04-09	7.95	8.05	7.85	7.93	7.59	qfq	8,145,260	64,397,931	-0.38%
2024-04-08	7.95	8.15	7.88	7.96	7.62	qfq	10,357,440	83,195,569	-0.25%
2024-04-03	8.37	8.38	7.95	7.98	7.64	qfq	12,580,780	101,348,158	-3.16%
2024-04-02	8.37	8.38	8.20	8.24	7.89	qfq	8,880,888	73,429,027	-1.20%
2024-04-01	8.21	8.36	8.21	8.34	7.98	qfq	10,211,460	84,884,883	2.21%
2024-03-29	8.11	8.28	8.06	8.16	7.81	qfq	10,103,852	82,237,873	1.24%
2024-03-28	7.79	8.19	7.79	8.06	7.72	qfq	12,255,740	98,730,805	2.68%
2024-03-27	8.28	8.30	7.81	7.85	7.52	qfq	12,998,308	104,617,129	-5.65%
2024-03-26	8.14	8.34	8.13	8.32	7.97	qfq	13,217,380	108,864,568	1.96%
2024-03-25	8.34	8.41	8.14	8.16	7.81	qfq	12,845,533	106,422,472	-2.86%
2024-03-22	8.55	8.55	8.34	8.40	8.04	qfq	15,407,476	129,730,149	-1.29%
2024-03-21	8.52	8.56	8.40	8.51	8.15	qfq	18,791,788	159,481,319	-0.12%
2024-03-20	8.61	8.64	8.48	8.52	8.16	qfq	22,323,728	190,530,769	-1.62%
2024-03-19	8.71	8.85	8.42	8.66	8.29	qfq	41,172,756	353,817,284	-0.57%
2024-03-18	8.40	8.95	8.37	8.71	8.34	qfq	33,778,272	290,928,790	4.06%
2024-03-15	8.18	8.38	8.08	8.37	8.01	qfq	19,721,223	163,555,115	2.32%
2024-03-14	8.12	8.26	8.03	8.18	7.83	qfq	14,388,087	117,594,169	0.12%
2024-03-13	8.09	8.24	8.08	8.17	7.82	qfq	14,912,652	121,958,572	0.86%
2024-03-12	8.01	8.15	7.97	8.10	7.75	qfq	14,646,716	118,285,502	1.76%
2024-03-11	7.84	7.98	7.82	7.96	7.62	qfq	10,849,800	86,087,228	1.92%
2024-03-08	7.78	7.84	7.68	7.81	7.48	qfq	9,677,000	75,189,339	1.03%
2024-03-07	7.89	7.99	7.70	7.73	7.40	qfq	13,747,968	107,939,791	-2.15%
2024-03-06	7.75	7.99	7.75	7.90	7.56	qfq	13,192,920	104,107,298	1.15%
2024-03-05	7.85	7.94	7.66	7.81	7.48	qfq	16,174,743	126,069,112	-1.88%
2024-03-04	7.99	8.06	7.71	7.96	7.62	qfq	20,878,860	164,698,757	-0.87%
2024-03-01	8.16	8.30	7.98	8.03	7.69	qfq	30,862,700	250,302,187	0.50%
2024-02-29	7.27	8.10	7.24	7.99	7.65	qfq	31,936,284	248,751,713	7.97%
2024-02-28	8.20	8.20	7.39	7.40	7.08	qfq	31,875,120	249,931,561	-8.19%
2024-02-27	7.67	8.16	7.65	8.06	7.72	qfq	25,366,100	202,417,010	4.95%
2024-02-26	7.50	7.82	7.44	7.68	7.35	qfq	25,871,920	198,078,829	2.13%
2024-02-23	7.25	7.54	7.19	7.52	7.20	qfq	23,418,008	172,468,804	3.58%
2024-02-22	7.07	7.27	7.01	7.26	6.95	qfq	22,526,920	161,492,126	1.54%
2024-02-21	6.97	7.40	6.91	7.15	6.85	qfq	27,750,888	200,769,089	1.71%
2024-02-20	7.00	7.04	6.89	7.03	6.73	qfq	13,869,704	96,789,695	0.43%
2024-02-19	7.14	7.14	6.88	7.00	6.70	qfq	25,868,417	181,359,390	2.19%
2024-02-08	6.30	6.85	6.13	6.85	6.56	qfq	29,665,428	194,309,939	9.95%
2024-02-07	6.33	6.44	6.11	6.23	5.96	qfq	24,517,244	153,454,983	-0.64%
2024-02-06	6.07	6.47	5.80	6.27	6.00	qfq	22,753,813	138,850,380	3.13%
2024-02-05	6.68	6.70	6.08	6.08	5.82	qfq	20,207,400	125,773,321	-10.06%
2024-02-02	7.12	7.28	6.55	6.76	6.47	qfq	15,478,432	106,988,981	-5.45%
2024-02-01	7.10	7.28	6.98	7.15	6.85	qfq	11,331,784	80,921,310	0.14%
2024-01-31	7.54	7.64	7.11	7.14	6.84	qfq	13,398,600	97,926,078	-5.68%
2024-01-30	7.70	7.86	7.54	7.57	7.25	qfq	9,653,468	74,297,656	-2.45%
2024-01-29	8.03	8.12	7.73	7.76	7.43	qfq	11,601,400	91,060,320	-3.12%
2024-01-26	8.10	8.20	8.00	8.01	7.67	qfq	12,878,200	104,068,068	-1.48%
2024-01-25	7.89	8.14	7.83	8.13	7.78	qfq	16,060,740	129,017,907	2.91%
2024-01-24	7.93	8.08	7.68	7.90	7.56	qfq	14,096,660	111,147,496	0.38%
2024-01-23	7.74	8.23	7.74	7.87	7.53	qfq	17,537,880	138,419,501	2.08%
2024-01-22	8.12	8.19	7.65	7.71	7.38	qfq	14,470,960	114,408,487	-5.40%
2024-01-19	8.29	8.40	8.12	8.15	7.80	qfq	9,254,103	76,353,258	-1.69%
2024-01-18	8.26	8.38	8.09	8.29	7.94	qfq	14,091,894	115,811,724	-0.96%
2024-01-17	8.59	8.59	8.36	8.37	8.01	qfq	11,248,980	95,263,166	-2.56%
2024-01-16	8.65	8.73	8.48	8.59	8.22	qfq	14,338,400	122,881,025	-0.69%
2024-01-15	8.51	8.72	8.50	8.65	8.28	qfq	11,008,900	94,871,136	0.46%
2024-01-12	8.75	8.87	8.60	8.61	8.24	qfq	11,603,260	101,011,012	-2.05%
2024-01-11	8.50	8.80	8.50	8.79	8.42	qfq	14,803,160	129,000,123	2.93%
2024-01-10	8.61	8.70	8.48	8.54	8.18	qfq	12,570,501	107,711,654	-1.39%
2024-01-09	8.73	8.77	8.55	8.66	8.29	qfq	16,313,800	141,085,845	-0.80%
2024-01-08	8.70	8.85	8.66	8.73	8.36	qfq	14,306,900	125,235,992	0.34%
2024-01-05	8.93	9.02	8.65	8.70	8.33	qfq	19,912,060	175,535,039	-2.58%
2024-01-04	9.00	9.00	8.78	8.93	8.55	qfq	18,922,433	168,562,053	-1.00%
2024-01-03	9.45	9.46	8.84	9.02	8.64	qfq	41,230,000	373,779,121	-4.95%
2024-01-02	9.71	9.87	9.49	9.49	9.09	qfq	29,683,464	286,785,940	-2.57%
2023-12-29	9.55	9.85	9.50	9.74	9.32	qfq	33,238,778	322,792,942	0.52%
2023-12-28	9.80	9.91	9.30	9.69	9.28	qfq	51,362,764	494,224,257	-2.32%
2023-12-27	10.35	10.63	9.69	9.92	9.50	qfq	61,557,416	620,391,554	-4.06%
2023-12-26	10.30	10.70	10.25	10.34	9.90	qfq	74,949,193	786,136,274	-2.27%
2023-12-25	10.10	10.87	9.70	10.58	10.13	qfq	85,129,063	870,580,095	6.01%
2023-12-22	9.66	10.08	9.61	9.98	9.55	qfq	79,483,208	781,403,293	3.96%
2023-12-21	9.14	9.68	9.00	9.60	9.19	qfq	47,829,856	447,841,773	4.58%
2023-12-20	9.30	9.46	9.16	9.18	8.79	qfq	25,779,161	239,910,200	-0.54%
2023-12-19	9.30	9.53	9.16	9.23	8.84	qfq	30,374,812	282,100,003	-2.02%
2023-12-18	9.21	9.67	9.05	9.42	9.02	qfq	42,339,940	401,477,773	2.39%
2023-12-15	9.18	9.30	9.15	9.20	8.81	qfq	12,689,400	116,912,139	0.00%
2023-12-14	9.35	9.41	9.18	9.20	8.81	qfq	16,212,220	149,816,820	-1.60%
2023-12-13	9.34	9.49	9.24	9.35	8.95	qfq	14,028,407	131,110,953	-0.32%
2023-12-12	9.40	9.43	9.32	9.38	8.98	qfq	13,316,416	124,869,832	0.11%
2023-12-11	9.18	9.41	9.15	9.37	8.97	qfq	17,799,539	166,105,563	1.52%
2023-12-08	9.48	9.54	9.22	9.23	8.84	qfq	21,138,980	196,926,091	-2.64%
2023-12-07	9.63	9.63	9.44	9.48	9.08	qfq	23,262,817	221,414,034	-1.96%
2023-12-06	9.64	9.90	9.50	9.67	9.26	qfq	23,702,989	231,255,661	0.00%
2023-12-05	9.80	9.87	9.64	9.67	9.26	qfq	21,457,384	208,674,157	-2.22%
2023-12-04	9.95	10.04	9.78	9.89	9.47	qfq	25,029,437	248,558,934	0.92%
2023-12-01	9.76	9.92	9.57	9.80	9.38	qfq	23,478,843	228,912,401	0.51%
2023-11-30	9.81	9.88	9.61	9.75	9.33	qfq	24,851,604	241,779,987	-0.71%
2023-11-29	10.07	10.19	9.78	9.82	9.40	qfq	32,654,616	324,682,842	-2.77%
2023-11-28	9.86	10.18	9.86	10.10	9.67	qfq	35,622,118	358,841,796	2.54%
2023-11-27	9.73	9.93	9.45	9.85	9.43	qfq	38,424,502	373,094,595	1.23%
2023-11-24	10.05	10.12	9.70	9.73	9.32	qfq	45,885,023	451,837,703	-4.42%
2023-11-23	10.01	10.46	10.01	10.18	9.75	qfq	48,674,810	498,780,851	0.89%
2023-11-22	10.50	10.75	10.03	10.09	9.66	qfq	61,490,508	639,275,621	-6.31%
2023-11-21	10.20	11.00	10.15	10.77	10.31	qfq	79,682,080	846,159,308	5.07%
2023-11-20	10.18	10.46	10.01	10.25	9.81	qfq	52,813,270	540,890,760	0.20%
2023-11-17	10.00	10.26	9.93	10.23	9.79	qfq	48,188,883	488,311,747	1.69%
2023-11-16	10.01	10.27	10.00	10.06	9.63	qfq	45,105,183	455,931,579	-1.47%
2023-11-15	10.09	10.22	9.84	10.21	9.77	qfq	63,289,547	635,977,284	1.69%
2023-11-14	10.11	10.13	9.90	10.04	9.61	qfq	51,846,255	518,768,724	-1.28%
2023-11-13	10.56	10.63	10.06	10.17	9.74	qfq	72,417,195	742,522,211	-5.48%
2023-11-10	10.97	11.38	10.76	10.76	10.30	qfq	65,151,081	707,978,761	-9.96%
2023-11-09	13.00	13.00	11.95	11.95	11.44	qfq	92,342,293	1,118,987,493	-10.02%
2023-11-08	11.77	13.28	11.50	13.28	12.71	qfq	117,505,915	1,492,836,548	10.02%
2023-11-07	12.91	13.04	12.02	12.07	11.56	qfq	139,742,615	1,774,818,126	1.86%
2023-11-06	10.86	11.85	10.83	11.85	11.34	qfq	72,828,126	833,817,838	10.03%
2023-11-03	10.18	11.09	9.87	10.77	10.31	qfq	97,755,564	1,018,575,672	6.63%
2023-11-02	9.75	10.55	9.71	10.10	9.67	qfq	91,951,978	926,842,290	4.02%
2023-11-01	9.51	10.07	9.36	9.71	9.30	qfq	90,659,043	883,346,200	-4.62%
2023-10-31	9.50	10.18	9.50	10.18	9.75	qfq	104,124,084	1,050,496,895	10.05%
2023-10-30	9.33	9.70	9.25	9.25	8.86	qfq	67,473,905	636,456,671	-2.22%
2023-10-27	9.53	10.25	9.41	9.46	9.06	qfq	99,373,298	970,973,499	-1.87%
2023-10-26	9.41	10.25	9.24	9.64	9.23	qfq	117,146,434	1,145,595,448	3.43%
2023-10-25	8.73	9.72	8.71	9.32	8.92	qfq	95,143,817	897,849,375	5.43%
2023-10-24	8.53	9.12	8.24	8.84	8.46	qfq	78,449,333	682,121,897	1.38%
2023-10-23	8.73	9.36	8.57	8.72	8.35	qfq	85,786,091	766,224,394	-3.43%
2023-10-20	9.33	9.87	9.01	9.03	8.64	qfq	122,291,474	1,151,000,990	-9.79%
2023-10-19	9.82	10.01	9.21	10.01	9.58	qfq	157,775,180	1,531,357,373	10.00%
2023-10-18	8.23	9.10	8.05	9.10	8.71	qfq	74,187,860	658,193,055	10.04%
2023-10-17	8.14	8.44	8.02	8.27	7.92	qfq	35,465,752	291,961,224	0.49%
2023-10-16	8.17	8.47	8.15	8.23	7.88	qfq	41,495,124	343,859,134	0.73%
2023-10-13	8.00	8.50	7.95	8.17	7.82	qfq	41,143,417	337,896,098	1.36%
2023-10-12	7.93	8.17	7.69	8.06	7.72	qfq	35,080,124	280,595,421	3.20%
2023-10-11	7.89	7.97	7.76	7.81	7.48	qfq	16,197,976	126,674,995	-1.51%
2023-10-10	7.97	7.98	7.77	7.93	7.59	qfq	21,598,878	169,916,058	-0.50%
2023-10-09	7.65	8.05	7.65	7.97	7.63	qfq	34,737,166	273,185,812	6.69%
2023-09-28	7.26	7.53	7.23	7.47	7.15	qfq	13,417,982	100,052,066	3.61%
2023-09-27	7.27	7.32	7.21	7.21	6.90	qfq	5,188,252	37,638,605	-1.23%
2023-09-26	7.31	7.39	7.23	7.30	6.99	qfq	4,366,800	31,955,744	-0.68%
2023-09-25	7.27	7.42	7.27	7.35	7.04	qfq	5,474,228	40,179,368	0.82%
2023-09-22	7.15	7.30	7.11	7.29	6.98	qfq	6,447,706	46,518,778	2.39%
2023-09-21	7.21	7.39	7.10	7.12	6.82	qfq	6,764,506	48,519,799	-2.33%
2023-09-20	7.28	7.46	7.27	7.29	6.98	qfq	6,172,736	45,242,579	-0.41%
2023-09-19	7.45	7.46	7.30	7.32	7.01	qfq	7,106,060	52,213,566	-2.01%
2023-09-18	7.13	7.55	7.10	7.47	7.15	qfq	13,342,484	98,900,251	4.33%
2023-09-15	7.22	7.23	7.09	7.16	6.85	qfq	5,135,618	36,722,457	-0.28%
2023-09-14	7.31	7.31	7.14	7.18	6.87	qfq	5,342,898	38,524,678	-1.91%
2023-09-13	7.46	7.48	7.25	7.32	7.01	qfq	6,360,580	46,742,166	-2.53%
2023-09-12	7.41	7.52	7.40	7.51	7.19	qfq	7,409,480	55,333,960	1.49%
2023-09-11	7.25	7.42	7.18	7.40	7.08	qfq	6,836,764	50,248,646	2.07%
2023-09-08	7.20	7.29	7.20	7.25	6.94	qfq	5,086,940	36,874,821	0.14%
2023-09-07	7.36	7.39	7.20	7.24	6.93	qfq	6,170,524	44,907,944	-2.16%
2023-09-06	7.35	7.44	7.35	7.40	7.08	qfq	4,467,892	33,039,982	0.14%
2023-09-05	7.40	7.44	7.36	7.39	7.07	qfq	4,721,440	34,904,098	-0.67%
2023-09-04	7.40	7.46	7.26	7.44	7.12	qfq	7,777,780	57,432,670	1.92%
2023-09-01	7.33	7.33	7.17	7.30	6.99	qfq	6,199,735	45,023,190	0.69%
2023-08-31	7.41	7.41	7.25	7.25	6.94	qfq	6,723,608	49,005,477	-1.76%
2023-08-30	7.36	7.50	7.35	7.38	7.07	qfq	8,866,076	65,782,812	0.82%
2023-08-29	7.06	7.35	7.05	7.32	7.01	qfq	9,795,276	71,147,514	3.24%
2023-08-28	7.38	7.38	7.06	7.09	6.79	qfq	9,204,338	66,515,084	0.71%
2023-08-25	7.10	7.19	6.98	7.04	6.74	qfq	9,024,788	63,820,806	-1.54%
2023-08-24	7.05	7.21	7.02	7.15	6.85	qfq	5,694,220	40,582,542	1.27%
2023-08-23	7.13	7.18	7.00	7.06	6.76	qfq	4,951,560	35,153,759	-1.12%
2023-08-22	7.11	7.17	6.98	7.14	6.84	qfq	5,594,920	39,480,013	0.42%
2023-08-21	7.13	7.21	7.09	7.11	6.81	qfq	5,825,700	41,573,714	-0.28%
2023-08-18	7.27	7.31	7.12	7.13	6.83	qfq	5,785,900	41,668,663	-2.06%
2023-08-17	7.01	7.30	6.97	7.28	6.97	qfq	8,912,346	63,914,203	3.12%
2023-08-16	7.16	7.25	7.04	7.06	6.76	qfq	4,036,720	28,628,058	-1.67%
2023-08-15	7.23	7.28	7.16	7.18	6.87	qfq	5,692,219	41,094,978	-0.42%
2023-08-14	7.11	7.25	7.06	7.21	6.90	qfq	8,035,644	57,368,221	0.00%
2023-08-11	7.24	7.33	7.19	7.21	6.90	qfq	7,826,840	56,845,380	-0.55%
2023-08-10	7.20	7.28	7.17	7.25	6.94	qfq	5,957,120	43,055,682	0.55%
2023-08-09	7.44	7.45	7.20	7.21	6.90	qfq	9,502,776	69,133,377	-3.09%
2023-08-08	7.40	7.62	7.39	7.44	7.12	qfq	9,969,758	74,854,014	0.13%
2023-08-07	7.36	7.53	7.30	7.43	7.11	qfq	8,684,463	64,543,505	0.81%
2023-08-04	7.36	7.39	7.23	7.37	7.06	qfq	9,968,026	73,031,074	0.27%
2023-08-03	7.51	7.54	7.33	7.35	7.04	qfq	12,704,976	93,814,913	-3.03%
2023-08-02	7.37	7.63	7.33	7.58	7.26	qfq	15,860,920	119,358,052	2.16%
2023-08-01	7.51	7.62	7.38	7.42	7.10	qfq	18,909,200	140,787,551	-2.37%
2023-07-31	7.76	7.88	7.55	7.60	7.28	qfq	26,720,646	204,349,813	-1.94%
2023-07-28	7.83	7.93	7.52	7.75	7.42	qfq	35,996,246	277,917,406	-2.02%
2023-07-27	7.80	8.24	7.65	7.91	7.57	qfq	41,010,124	326,303,338	5.61%
2023-07-26	7.77	7.77	7.47	7.49	7.17	qfq	8,093,700	61,283,327	-3.73%
2023-07-25	7.55	7.83	7.53	7.78	7.45	qfq	7,464,032	57,599,838	3.46%
2023-07-24	7.52	7.64	7.38	7.52	7.20	qfq	6,211,225	46,724,156	0.40%
2023-07-21	7.64	7.71	7.45	7.49	7.17	qfq	8,730,804	65,964,003	-2.60%
2023-07-20	7.84	7.90	7.69	7.69	7.36	qfq	5,655,180	43,992,142	-2.53%
2023-07-19	7.85	7.95	7.76	7.89	7.55	qfq	6,589,791	51,822,925	0.77%
2023-07-18	7.77	7.90	7.67	7.83	7.50	qfq	6,545,906	51,092,778	1.29%
2023-07-17	7.77	7.86	7.62	7.73	7.40	qfq	7,226,236	55,536,596	-1.15%