SECURITY DETAIL · RAW DATA

永杉锂业603399.SH

ASSECNYSTOCK

最近收盘价12.882026-07-17

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）43,745,362

成交额（元）583,922,608

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.70	13.97	12.81	12.88	12.88	qfq	43,745,362	583,922,608	-5.92%
2026-07-16	14.00	14.30	13.57	13.69	13.69	qfq	45,867,621	636,524,566	-4.00%
2026-07-15	15.08	15.31	14.13	14.26	14.26	qfq	51,161,166	750,905,445	-7.34%
2026-07-14	14.98	15.45	14.63	15.39	15.39	qfq	41,969,983	633,423,653	2.67%
2026-07-13	15.98	16.06	14.85	14.99	14.99	qfq	47,141,936	721,485,909	-7.58%
2026-07-10	16.55	17.02	16.20	16.22	16.22	qfq	52,499,801	870,884,182	-3.91%
2026-07-09	17.73	17.73	16.07	16.88	16.88	qfq	79,676,119	1,338,649,642	-4.79%
2026-07-08	19.45	19.56	17.73	17.73	17.73	qfq	75,355,100	1,377,178,890	-10.00%
2026-07-07	20.61	21.26	19.51	19.70	19.70	qfq	78,277,047	1,583,806,109	-5.52%
2026-07-06	20.00	22.00	20.00	20.85	20.85	qfq	91,042,452	1,939,675,006	4.25%
2026-07-03	21.91	22.15	20.00	20.00	20.00	qfq	69,870,191	1,456,170,621	-7.28%
2026-07-02	22.25	22.65	21.30	21.57	21.57	qfq	73,975,273	1,623,140,763	-5.06%
2026-07-01	22.55	23.49	21.50	22.72	22.72	qfq	107,175,065	2,404,211,256	1.07%
2026-06-30	21.14	22.82	20.86	22.48	22.48	qfq	108,066,123	2,383,277,178	5.29%
2026-06-29	19.99	22.10	19.38	21.35	21.35	qfq	102,971,725	2,137,735,701	4.30%
2026-06-26	22.90	23.36	20.47	20.47	20.47	qfq	93,278,579	2,005,654,947	-9.98%
2026-06-25	23.01	24.21	22.42	22.74	22.74	qfq	119,019,997	2,737,428,858	0.53%
2026-06-24	20.36	22.62	20.03	22.62	22.62	qfq	81,509,668	1,744,891,554	10.02%
2026-06-23	22.06	22.76	20.46	20.56	20.56	qfq	112,322,872	2,398,028,234	-3.16%
2026-06-22	18.62	21.23	18.30	21.23	21.23	qfq	114,672,782	2,291,557,685	10.00%
2026-06-18	19.59	20.27	18.89	19.30	19.30	qfq	88,086,468	1,716,258,881	-2.87%
2026-06-17	20.70	20.99	19.74	19.87	19.87	qfq	96,802,893	1,961,673,056	-4.19%
2026-06-16	20.31	21.71	20.30	20.74	20.74	qfq	113,904,642	2,376,682,634	-2.72%
2026-06-15	20.00	21.48	19.99	21.32	21.32	qfq	150,478,205	3,124,924,833	4.25%
2026-06-12	19.75	20.83	19.20	20.45	20.45	qfq	158,011,819	3,165,534,830	6.62%
2026-06-11	17.42	19.18	17.18	19.18	19.18	qfq	91,383,328	1,680,991,466	9.98%
2026-06-10	17.80	18.29	17.25	17.44	17.44	qfq	74,496,590	1,318,802,996	-3.59%
2026-06-09	17.16	18.39	16.92	18.09	18.09	qfq	88,692,044	1,567,829,545	6.60%
2026-06-08	16.60	17.86	16.54	16.97	16.97	qfq	66,698,514	1,144,267,055	-1.79%
2026-06-05	16.37	17.96	16.10	17.28	17.28	qfq	95,029,648	1,640,240,622	5.82%
2026-06-04	16.70	16.96	16.27	16.33	16.33	qfq	72,302,379	1,193,239,782	-2.80%
2026-06-03	16.05	17.32	15.34	16.80	16.80	qfq	95,952,782	1,602,475,908	-1.41%
2026-06-02	18.13	18.45	17.04	17.04	17.04	qfq	73,073,029	1,260,702,392	-9.98%
2026-06-01	17.57	19.26	17.57	18.93	18.93	qfq	120,543,405	2,254,628,909	5.70%
2026-05-29	17.30	18.85	16.80	17.91	17.91	qfq	104,405,638	1,869,586,757	4.49%
2026-05-28	16.95	17.44	16.48	17.14	17.14	qfq	46,433,806	786,009,447	1.54%
2026-05-27	17.29	17.80	16.75	16.88	16.88	qfq	48,841,067	844,365,457	-3.04%
2026-05-26	17.27	17.73	16.91	17.41	17.41	qfq	48,113,290	832,891,224	-0.85%
2026-05-25	18.00	18.25	17.53	17.56	17.56	qfq	48,969,303	870,371,240	-2.17%
2026-05-22	17.72	17.95	17.36	17.95	17.95	qfq	59,958,422	1,056,958,575	2.10%
2026-05-21	18.70	19.07	17.45	17.58	17.58	qfq	89,813,051	1,641,240,120	-6.49%
2026-05-20	18.00	19.48	17.90	18.80	18.80	qfq	110,301,213	2,054,180,086	1.90%
2026-05-19	19.56	19.62	18.16	18.45	18.45	qfq	78,820,918	1,463,108,405	-5.58%
2026-05-18	20.23	20.49	19.44	19.54	19.54	qfq	86,165,265	1,704,514,374	-5.15%
2026-05-15	21.00	21.80	20.30	20.60	20.60	qfq	90,899,772	1,905,628,360	-2.37%
2026-05-14	22.69	23.40	21.10	21.10	21.10	qfq	101,946,095	2,241,443,033	-9.09%
2026-05-13	23.91	24.46	22.70	23.21	23.21	qfq	104,400,702	2,440,131,251	-3.61%
2026-05-12	24.77	25.09	23.07	24.08	24.08	qfq	109,595,569	2,604,105,724	-1.95%
2026-05-11	23.00	25.52	23.00	24.56	24.56	qfq	133,345,311	3,263,454,597	2.38%
2026-05-08	22.97	24.84	22.90	23.99	23.99	qfq	146,976,573	3,505,720,232	6.24%
2026-05-07	23.35	23.46	21.00	22.58	22.58	qfq	165,671,441	3,731,408,312	5.86%
2026-05-06	21.33	21.33	21.33	21.33	21.33	qfq	7,637,760	162,913,421	10.01%
2026-04-30	19.39	19.39	19.39	19.39	19.39	qfq	8,690,269	168,504,316	9.98%
2026-04-29	15.92	17.63	15.73	17.63	17.63	qfq	61,545,471	1,037,754,798	9.98%
2026-04-28	15.50	16.03	15.38	16.03	16.03	qfq	55,246,637	875,047,695	10.02%
2026-04-27	14.36	14.66	14.00	14.57	14.57	qfq	65,542,083	941,243,349	1.53%
2026-04-24	13.35	14.71	13.30	14.35	14.35	qfq	71,973,804	1,017,809,850	6.14%
2026-04-23	13.25	13.92	12.79	13.52	13.52	qfq	59,388,850	792,544,567	1.27%
2026-04-22	13.38	14.00	13.24	13.35	13.35	qfq	62,583,489	846,551,036	-0.96%
2026-04-21	12.85	13.97	12.42	13.48	13.48	qfq	89,481,880	1,203,582,712	6.14%
2026-04-20	12.85	13.20	12.61	12.70	12.70	qfq	38,359,944	489,849,718	-1.17%
2026-04-17	13.09	13.49	12.80	12.85	12.85	qfq	67,218,767	875,734,864	-0.93%
2026-04-16	12.05	13.26	12.05	12.97	12.97	qfq	89,314,110	1,146,614,250	7.63%
2026-04-15	12.80	12.86	12.02	12.05	12.05	qfq	49,187,071	603,037,445	-5.56%
2026-04-14	12.00	13.10	11.84	12.76	12.76	qfq	73,791,351	926,544,150	6.87%
2026-04-13	11.80	12.04	11.56	11.94	11.94	qfq	42,771,070	508,107,180	1.19%
2026-04-10	11.76	12.06	11.66	11.80	11.80	qfq	43,126,496	511,368,878	0.51%
2026-04-09	11.59	11.93	11.25	11.74	11.74	qfq	43,443,664	506,540,788	1.29%
2026-04-08	11.50	11.60	11.24	11.59	11.59	qfq	33,963,597	387,918,009	2.02%
2026-04-07	11.16	11.66	11.05	11.36	11.36	qfq	30,461,000	345,594,691	4.22%
2026-04-03	11.37	11.57	10.74	10.90	10.90	qfq	27,748,123	305,641,444	-4.55%
2026-04-02	11.15	11.67	10.89	11.42	11.42	qfq	42,260,328	481,863,743	2.24%
2026-04-01	11.47	11.59	11.09	11.17	11.17	qfq	21,378,646	239,856,289	-1.06%
2026-03-31	11.49	11.64	11.28	11.29	11.29	qfq	30,246,490	345,931,675	-2.92%
2026-03-30	11.85	11.88	11.48	11.63	11.63	qfq	47,436,798	553,487,368	-0.77%
2026-03-27	10.46	11.72	10.41	11.72	11.72	qfq	47,723,840	543,215,948	10.05%
2026-03-26	10.43	10.87	10.43	10.65	10.65	qfq	20,090,925	214,398,573	0.85%
2026-03-25	10.41	10.58	10.23	10.56	10.56	qfq	18,600,300	193,911,918	2.23%
2026-03-24	10.34	10.48	9.95	10.33	10.33	qfq	17,419,151	177,267,329	1.97%
2026-03-23	9.70	10.64	9.55	10.13	10.13	qfq	29,650,357	303,417,955	1.60%
2026-03-20	10.12	10.44	9.85	9.97	9.97	qfq	19,863,400	201,043,202	-1.48%
2026-03-19	10.48	10.48	10.06	10.12	10.12	qfq	17,209,700	175,636,441	-4.44%
2026-03-18	10.62	10.65	10.39	10.59	10.59	qfq	9,670,423	101,579,599	-0.38%
2026-03-17	11.00	11.05	10.61	10.63	10.63	qfq	11,546,650	124,758,586	-2.48%
2026-03-16	10.90	11.08	10.65	10.90	10.90	qfq	17,671,031	191,893,380	-0.82%
2026-03-13	11.10	11.48	10.97	10.99	10.99	qfq	19,318,005	217,002,870	-1.52%
2026-03-12	11.24	11.37	11.07	11.16	11.16	qfq	15,130,800	169,271,418	-0.80%
2026-03-11	11.19	11.48	11.14	11.25	11.25	qfq	21,609,476	243,940,710	0.18%
2026-03-10	11.38	11.49	11.16	11.23	11.23	qfq	15,810,264	178,773,469	-0.62%
2026-03-09	10.79	11.40	10.54	11.30	11.30	qfq	27,578,021	302,289,239	2.17%
2026-03-06	11.04	11.29	11.02	11.06	11.06	qfq	19,985,800	222,227,495	-1.25%
2026-03-05	11.62	11.63	11.12	11.20	11.20	qfq	19,289,232	218,571,615	-0.80%
2026-03-04	11.20	11.71	11.05	11.29	11.29	qfq	26,628,985	303,645,873	0.27%
2026-03-03	11.93	12.01	11.21	11.26	11.26	qfq	35,342,750	407,377,575	-5.85%
2026-03-02	12.20	12.26	11.68	11.96	11.96	qfq	38,494,117	460,100,053	-3.31%
2026-02-27	11.54	12.43	11.54	12.37	12.37	qfq	50,764,239	610,741,026	4.65%
2026-02-26	12.59	12.67	11.82	11.82	11.82	qfq	69,006,329	834,389,041	0.94%
2026-02-25	10.99	11.99	10.98	11.71	11.71	qfq	62,384,683	734,332,538	7.43%
2026-02-24	10.94	11.14	10.80	10.90	10.90	qfq	12,391,489	135,545,007	2.64%
2026-02-13	10.78	10.88	10.62	10.62	10.62	qfq	10,795,472	115,489,945	-2.48%
2026-02-12	10.80	11.37	10.75	10.89	10.89	qfq	18,790,338	206,773,906	0.74%
2026-02-11	10.41	10.87	10.41	10.81	10.81	qfq	14,343,874	154,034,091	3.15%
2026-02-10	10.55	10.56	10.41	10.48	10.48	qfq	7,122,400	74,710,369	-0.76%
2026-02-09	10.56	10.70	10.50	10.56	10.56	qfq	9,962,902	105,292,743	0.38%
2026-02-06	10.00	10.64	9.94	10.52	10.52	qfq	16,180,978	167,702,234	3.85%
2026-02-05	10.49	10.53	10.05	10.13	10.13	qfq	14,601,700	149,577,215	-4.34%
2026-02-04	10.61	10.65	10.48	10.59	10.59	qfq	10,997,706	116,126,709	-0.28%
2026-02-03	10.49	10.67	10.36	10.62	10.62	qfq	15,220,520	160,587,605	3.01%
2026-02-02	10.83	10.98	10.31	10.31	10.31	qfq	23,290,514	247,126,385	-7.12%
2026-01-30	11.50	11.55	10.82	11.10	11.10	qfq	30,307,865	336,163,429	-5.61%
2026-01-29	11.58	12.15	11.48	11.76	11.76	qfq	31,678,281	374,527,210	-4.00%
2026-01-28	11.72	12.37	11.50	12.25	12.25	qfq	31,835,303	381,988,836	4.61%
2026-01-27	11.99	12.08	11.43	11.71	11.71	qfq	22,343,186	260,090,069	-2.34%
2026-01-26	12.36	12.36	11.88	11.99	11.99	qfq	27,245,236	328,732,125	-0.33%
2026-01-23	11.63	12.04	11.58	12.03	12.03	qfq	23,367,000	277,159,025	4.16%
2026-01-22	11.53	11.71	11.45	11.55	11.55	qfq	19,273,700	222,507,410	0.35%
2026-01-21	11.09	11.54	11.09	11.51	11.51	qfq	28,717,925	328,062,691	3.41%
2026-01-20	11.28	11.37	10.86	11.13	11.13	qfq	17,965,729	199,038,040	-0.27%
2026-01-19	10.95	11.20	10.78	11.16	11.16	qfq	14,835,700	164,322,545	1.55%
2026-01-16	11.33	11.48	10.92	10.99	10.99	qfq	21,646,800	241,694,893	-3.34%
2026-01-15	11.16	11.58	11.10	11.37	11.37	qfq	22,750,107	259,639,973	1.07%
2026-01-14	11.39	11.60	11.04	11.25	11.25	qfq	28,511,258	323,812,781	-2.00%
2026-01-13	11.47	11.99	11.28	11.48	11.48	qfq	37,430,295	435,050,627	0.35%
2026-01-12	11.50	11.69	11.28	11.44	11.44	qfq	26,737,236	305,773,512	1.87%
2026-01-09	11.03	11.37	11.02	11.23	11.23	qfq	20,198,838	226,917,211	0.99%
2026-01-08	11.25	11.53	11.02	11.12	11.12	qfq	27,286,619	306,934,300	-1.51%
2026-01-07	11.30	11.73	11.19	11.29	11.29	qfq	39,278,062	445,443,403	-0.79%
2026-01-06	10.89	11.80	10.86	11.38	11.38	qfq	56,526,886	647,386,933	6.06%
2026-01-05	10.46	10.79	10.32	10.73	10.73	qfq	21,245,253	225,062,857	3.27%
2025-12-31	10.52	10.66	10.35	10.39	10.39	qfq	11,736,014	122,790,077	-0.95%
2025-12-30	10.41	10.68	10.22	10.49	10.49	qfq	16,787,442	174,989,275	-0.76%
2025-12-29	11.18	11.18	10.54	10.57	10.57	qfq	23,156,200	248,274,863	-4.52%
2025-12-26	10.95	11.18	10.79	11.07	11.07	qfq	28,212,100	310,548,252	3.07%
2025-12-25	10.56	10.90	10.48	10.74	10.74	qfq	17,686,600	187,747,513	-0.92%
2025-12-24	11.02	11.09	10.75	10.84	10.84	qfq	16,888,100	183,360,628	-0.82%
2025-12-23	10.70	11.10	10.67	10.93	10.93	qfq	21,628,700	235,423,033	2.15%
2025-12-22	10.70	10.87	10.63	10.70	10.70	qfq	18,268,200	196,318,467	0.47%
2025-12-19	10.48	10.75	10.13	10.65	10.65	qfq	21,730,600	228,026,854	2.50%
2025-12-18	10.48	10.80	10.36	10.39	10.39	qfq	19,519,400	206,127,945	-2.72%
2025-12-17	10.20	10.71	10.11	10.68	10.68	qfq	28,965,679	300,926,871	6.80%
2025-12-16	10.19	10.22	9.84	10.00	10.00	qfq	13,192,000	131,950,005	-1.38%
2025-12-15	10.10	10.30	10.00	10.14	10.14	qfq	15,469,331	156,894,318	-2.03%
2025-12-12	10.88	11.15	10.28	10.35	10.35	qfq	23,294,090	245,747,331	-3.90%
2025-12-11	11.16	11.16	10.77	10.77	10.77	qfq	13,538,918	148,001,215	-2.27%
2025-12-10	10.87	11.18	10.76	11.02	11.02	qfq	13,261,096	145,685,009	1.10%
2025-12-09	11.29	11.29	10.87	10.90	10.90	qfq	16,094,300	177,352,135	-4.13%
2025-12-08	10.86	11.43	10.84	11.37	11.37	qfq	22,697,600	253,698,289	4.99%
2025-12-05	10.81	11.02	10.61	10.83	10.83	qfq	14,827,849	160,022,048	0.00%
2025-12-04	11.00	11.24	10.74	10.83	10.83	qfq	17,101,400	186,976,423	-2.08%
2025-12-03	11.36	11.40	10.79	11.06	11.06	qfq	22,679,897	250,027,355	-1.25%
2025-12-02	11.46	11.57	11.12	11.20	11.20	qfq	17,852,179	201,055,242	-2.86%
2025-12-01	11.95	12.00	11.46	11.53	11.53	qfq	24,997,309	291,658,807	-2.04%
2025-11-28	11.32	11.95	11.28	11.77	11.77	qfq	29,327,382	341,992,330	3.79%
2025-11-27	11.44	11.66	11.32	11.34	11.34	qfq	24,400,698	279,327,958	-0.70%
2025-11-26	11.30	12.00	11.06	11.42	11.42	qfq	38,663,991	442,476,768	2.70%
2025-11-25	11.07	11.26	10.76	11.12	11.12	qfq	33,424,533	367,020,773	3.15%
2025-11-24	10.83	10.93	10.08	10.78	10.78	qfq	49,841,316	525,521,694	-2.62%
2025-11-21	11.52	11.67	11.07	11.07	11.07	qfq	47,452,602	535,259,393	-10.00%
2025-11-20	12.00	12.99	11.83	12.30	12.30	qfq	91,902,411	1,143,973,440	-0.81%
2025-11-19	11.66	12.84	11.66	12.40	12.40	qfq	107,061,428	1,338,654,990	6.26%
2025-11-18	12.03	12.31	11.55	11.67	11.67	qfq	36,366,617	431,619,748	-2.34%
2025-11-17	11.60	12.24	11.50	11.95	11.95	qfq	49,638,342	588,092,711	6.32%
2025-11-14	11.26	11.55	11.21	11.24	11.24	qfq	22,656,571	256,940,353	-1.92%
2025-11-13	10.90	11.69	10.90	11.46	11.46	qfq	36,096,900	411,012,126	4.95%
2025-11-12	11.13	11.15	10.76	10.92	10.92	qfq	18,392,300	200,638,189	-2.33%
2025-11-11	11.46	11.50	11.10	11.18	11.18	qfq	25,787,480	289,610,313	-1.32%
2025-11-10	11.52	11.78	11.32	11.33	11.33	qfq	48,897,913	561,843,605	-1.31%
2025-11-07	10.66	11.69	10.65	11.48	11.48	qfq	56,828,196	642,020,634	8.00%
2025-11-06	10.62	10.70	10.50	10.63	10.63	qfq	11,655,778	123,687,914	0.09%
2025-11-05	10.40	10.76	10.31	10.62	10.62	qfq	14,993,253	158,493,131	1.05%
2025-11-04	10.55	10.68	10.38	10.51	10.51	qfq	18,193,900	191,192,191	-0.85%
2025-11-03	10.57	10.72	10.42	10.60	10.60	qfq	25,155,200	265,664,781	-0.28%
2025-10-31	10.26	10.98	10.23	10.63	10.63	qfq	43,358,496	462,725,198	2.61%
2025-10-30	10.01	10.45	10.01	10.36	10.36	qfq	37,128,435	381,363,152	3.60%
2025-10-29	9.80	10.13	9.77	10.00	10.00	qfq	15,400,800	153,016,103	1.42%
2025-10-28	9.86	9.99	9.70	9.86	9.86	qfq	13,579,770	134,364,590	0.00%
2025-10-27	9.69	9.94	9.66	9.86	9.86	qfq	16,778,053	164,891,902	1.86%
2025-10-24	9.65	10.02	9.64	9.68	9.68	qfq	20,546,101	201,356,310	0.41%
2025-10-23	9.36	9.65	9.31	9.64	9.64	qfq	15,666,200	148,480,144	2.99%
2025-10-22	9.37	9.47	9.23	9.36	9.36	qfq	9,153,800	85,545,520	-0.64%
2025-10-21	9.34	9.61	9.31	9.42	9.42	qfq	10,014,048	94,506,834	0.96%
2025-10-20	9.39	9.47	9.26	9.33	9.33	qfq	10,040,600	93,925,548	-0.32%
2025-10-17	9.66	10.21	9.35	9.36	9.36	qfq	19,055,900	184,269,109	-3.01%
2025-10-16	9.82	9.89	9.61	9.65	9.65	qfq	10,689,331	103,900,919	-2.23%
2025-10-15	9.92	10.25	9.72	9.87	9.87	qfq	15,357,100	151,854,315	0.30%
2025-10-14	10.21	10.26	9.78	9.84	9.84	qfq	14,419,005	144,324,600	-3.15%
2025-10-13	9.74	10.21	9.64	10.16	10.16	qfq	17,551,490	174,894,099	0.20%
2025-10-10	10.32	10.43	10.10	10.14	10.14	qfq	18,709,207	190,871,451	-2.31%
2025-10-09	10.25	10.45	10.11	10.38	10.38	qfq	25,348,257	261,507,999	2.98%
2025-09-30	9.88	10.19	9.85	10.08	10.08	qfq	18,302,058	184,371,267	2.23%
2025-09-29	9.55	9.88	9.53	9.86	9.86	qfq	18,456,301	180,509,334	3.79%
2025-09-26	9.39	9.61	9.39	9.50	9.50	qfq	8,773,116	83,786,389	0.21%
2025-09-25	9.58	9.75	9.48	9.48	9.48	qfq	9,944,701	95,484,904	-0.21%
2025-09-24	9.34	9.51	9.22	9.50	9.50	qfq	8,952,508	84,343,356	1.60%
2025-09-23	9.51	9.56	9.16	9.35	9.35	qfq	13,778,804	128,205,707	-2.20%
2025-09-22	9.78	9.86	9.45	9.56	9.56	qfq	11,967,911	114,831,543	-2.25%
2025-09-19	9.65	9.87	9.63	9.78	9.78	qfq	13,348,200	130,226,097	1.14%
2025-09-18	9.88	9.90	9.57	9.67	9.67	qfq	16,667,834	162,851,856	-2.62%
2025-09-17	9.94	10.00	9.76	9.93	9.93	qfq	11,088,733	109,754,735	0.10%
2025-09-16	10.11	10.13	9.77	9.92	9.92	qfq	14,861,070	146,949,578	-1.00%
2025-09-15	10.12	10.27	10.00	10.02	10.02	qfq	12,716,968	128,541,579	-0.89%
2025-09-12	9.95	10.18	9.90	10.11	10.11	qfq	19,155,872	192,648,372	1.71%
2025-09-11	10.03	10.05	9.87	9.94	9.94	qfq	16,905,174	167,846,167	-0.90%
2025-09-10	10.05	10.22	9.92	10.03	10.03	qfq	18,639,068	187,345,923	-1.96%
2025-09-09	10.20	10.56	10.17	10.23	10.23	qfq	25,895,381	268,644,976	-0.78%
2025-09-08	10.20	10.39	10.09	10.31	10.31	qfq	28,485,162	292,543,178	1.08%
2025-09-05	9.71	10.20	9.71	10.20	10.20	qfq	25,315,773	254,649,081	4.62%
2025-09-04	9.67	10.02	9.63	9.75	9.75	qfq	16,201,200	159,734,410	0.41%
2025-09-03	9.86	10.11	9.62	9.71	9.71	qfq	14,988,258	148,018,919	-2.41%
2025-09-02	10.15	10.20	9.87	9.95	9.95	qfq	15,553,800	155,545,992	-1.97%
2025-09-01	9.94	10.18	9.85	10.15	10.15	qfq	14,574,358	146,740,555	1.60%
2025-08-29	9.88	10.15	9.86	9.99	9.99	qfq	17,696,200	177,196,814	1.11%
2025-08-28	9.85	10.05	9.56	9.88	9.88	qfq	20,137,044	197,967,708	-0.90%
2025-08-27	10.40	10.44	9.96	9.97	9.97	qfq	27,673,987	281,352,087	-3.95%
2025-08-26	10.47	10.50	10.17	10.38	10.38	qfq	19,209,638	198,820,864	-1.33%
2025-08-25	10.43	10.64	10.40	10.52	10.52	qfq	23,115,579	243,522,357	0.86%
2025-08-22	10.32	10.49	10.32	10.43	10.43	qfq	15,491,200	161,360,665	0.58%
2025-08-21	10.58	10.67	10.33	10.37	10.37	qfq	19,693,131	205,748,899	-2.08%
2025-08-20	10.55	10.82	10.43	10.59	10.59	qfq	23,452,931	248,574,761	-0.94%
2025-08-19	10.60	10.81	10.56	10.69	10.69	qfq	23,490,884	250,746,208	-0.09%
2025-08-18	10.90	10.98	10.60	10.70	10.70	qfq	29,643,961	318,368,218	1.04%
2025-08-15	10.44	10.71	10.44	10.59	10.59	qfq	24,643,823	260,755,884	1.15%
2025-08-14	10.73	10.87	10.46	10.47	10.47	qfq	36,889,726	392,212,222	-3.41%
2025-08-13	10.35	11.16	10.24	10.84	10.84	qfq	71,686,084	766,606,621	3.73%
2025-08-12	10.51	10.77	10.22	10.45	10.45	qfq	80,408,662	837,866,261	-4.22%
2025-08-11	11.34	11.34	10.75	10.91	10.91	qfq	101,787,075	1,141,841,703	5.82%
2025-08-08	10.10	10.48	9.95	10.31	10.31	qfq	31,127,920	317,423,354	1.38%
2025-08-07	9.95	10.18	9.80	10.17	10.17	qfq	33,774,123	339,252,478	2.62%
2025-08-06	9.92	9.93	9.82	9.91	9.91	qfq	14,941,639	147,473,978	-0.30%
2025-08-05	10.02	10.06	9.88	9.94	9.94	qfq	14,102,238	140,294,897	-0.60%
2025-08-04	10.07	10.14	9.89	10.00	10.00	qfq	14,842,400	147,961,645	-1.48%
2025-08-01	10.03	10.20	9.98	10.15	10.15	qfq	19,121,272	193,003,713	1.20%
2025-07-31	10.23	10.26	9.96	10.03	10.03	qfq	28,438,238	286,479,921	-3.46%
2025-07-30	10.47	10.66	10.27	10.39	10.39	qfq	36,302,152	379,835,728	0.39%
2025-07-29	10.35	10.56	10.22	10.35	10.35	qfq	26,505,691	275,172,245	-0.67%
2025-07-28	10.47	10.61	10.32	10.42	10.42	qfq	36,138,298	378,033,794	-1.70%
2025-07-25	10.76	11.11	10.60	10.60	10.60	qfq	78,690,529	849,270,021	-1.49%
2025-07-24	9.71	10.76	9.70	10.76	10.76	qfq	61,013,854	636,738,388	10.02%
2025-07-23	10.19	10.25	9.76	9.78	9.78	qfq	29,776,626	297,980,582	-2.20%
2025-07-22	9.96	10.10	9.84	10.00	10.00	qfq	25,897,991	258,475,165	0.50%
2025-07-21	10.08	10.17	9.92	9.95	9.95	qfq	28,234,500	282,369,202	-2.16%
2025-07-18	9.91	10.28	9.85	10.17	10.17	qfq	48,377,317	489,952,418	2.01%
2025-07-17	9.41	10.30	9.31	9.97	9.97	qfq	51,239,817	503,917,733	4.62%
2025-07-16	9.97	9.97	9.52	9.53	9.53	qfq	58,252,170	566,694,475	-8.37%
2025-07-15	11.39	11.39	9.96	10.40	10.40	qfq	90,236,689	969,811,766	0.48%
2025-07-14	9.74	10.35	9.74	10.35	10.35	qfq	18,092,338	186,670,745	9.99%
2025-07-11	9.35	9.55	9.31	9.41	9.41	qfq	16,293,800	153,522,403	1.07%
2025-07-10	9.23	9.42	9.23	9.31	9.31	qfq	6,747,441	62,829,079	0.43%
2025-07-09	9.38	9.44	9.24	9.27	9.27	qfq	8,560,000	79,694,176	-1.59%
2025-07-08	9.10	9.48	9.07	9.42	9.42	qfq	16,293,100	151,651,225	3.86%
2025-07-07	9.01	9.08	9.01	9.07	9.07	qfq	5,445,300	49,253,279	0.00%
2025-07-04	9.25	9.34	9.03	9.07	9.07	qfq	12,899,100	117,690,319	-2.99%
2025-07-03	9.47	9.47	9.18	9.35	9.35	qfq	17,458,360	162,717,841	-0.11%
2025-07-02	9.25	9.48	9.15	9.36	9.36	qfq	21,261,000	198,228,660	1.30%
2025-07-01	9.21	9.24	9.04	9.24	9.24	qfq	9,984,400	91,355,919	0.11%
2025-06-30	9.23	9.29	9.10	9.23	9.23	qfq	13,254,300	121,765,264	-0.32%
2025-06-27	9.31	9.47	9.21	9.26	9.26	qfq	17,240,300	160,839,060	0.43%
2025-06-26	9.27	9.43	9.18	9.22	9.22	qfq	18,922,600	176,000,457	-0.32%
2025-06-25	9.22	9.31	9.12	9.25	9.25	qfq	33,236,704	306,413,911	-1.49%
2025-06-24	8.69	9.57	8.61	9.39	9.39	qfq	48,651,518	453,539,815	7.93%
2025-06-23	8.42	8.77	8.41	8.70	8.70	qfq	9,637,739	83,499,959	2.47%
2025-06-20	8.61	8.88	8.47	8.49	8.49	qfq	10,613,561	92,041,348	-1.62%
2025-06-19	8.57	8.98	8.55	8.63	8.63	qfq	12,973,400	113,547,240	0.35%
2025-06-18	8.59	8.68	8.45	8.60	8.60	qfq	5,369,900	45,899,770	-0.81%
2025-06-17	8.63	8.75	8.62	8.67	8.67	qfq	4,315,500	37,441,957	0.12%
2025-06-16	8.69	8.74	8.62	8.66	8.66	qfq	4,508,000	39,120,784	-0.23%
2025-06-13	8.88	8.97	8.66	8.68	8.68	qfq	8,207,700	71,997,285	-2.80%
2025-06-12	9.02	9.03	8.83	8.93	8.93	qfq	7,295,601	65,217,779	-1.11%
2025-06-11	8.88	9.18	8.88	9.03	9.03	qfq	12,118,501	109,931,662	1.69%
2025-06-10	8.95	9.08	8.78	8.88	8.88	qfq	7,737,200	69,108,522	-1.00%
2025-06-09	8.89	9.00	8.84	8.97	8.97	qfq	7,608,534	67,872,271	0.67%
2025-06-06	8.75	8.98	8.70	8.91	8.91	qfq	12,202,286	108,366,895	2.65%
2025-06-05	8.68	8.80	8.59	8.68	8.68	qfq	5,429,600	47,129,207	-0.57%
2025-06-04	8.50	8.84	8.50	8.73	8.73	qfq	9,863,706	86,003,865	2.46%
2025-06-03	8.48	8.59	8.45	8.52	8.52	qfq	3,530,000	30,112,057	0.12%
2025-05-30	8.65	8.73	8.51	8.51	8.51	qfq	5,248,800	45,066,281	-2.41%
2025-05-29	8.59	8.73	8.55	8.72	8.72	qfq	5,516,300	47,911,670	1.40%
2025-05-28	8.74	8.75	8.54	8.60	8.60	qfq	6,624,900	57,114,913	-1.49%
2025-05-27	8.74	8.81	8.64	8.73	8.73	qfq	6,849,100	59,691,608	-0.34%
2025-05-26	8.79	8.84	8.64	8.76	8.76	qfq	10,906,618	95,236,547	-1.46%
2025-05-23	9.09	9.38	8.88	8.89	8.89	qfq	14,191,218	129,399,984	-1.55%
2025-05-22	9.00	9.32	8.95	9.03	9.03	qfq	17,605,639	160,994,961	0.44%
2025-05-21	8.87	9.05	8.83	8.99	8.99	qfq	10,424,100	93,433,847	1.24%
2025-05-20	8.78	8.88	8.73	8.88	8.88	qfq	6,799,100	59,932,315	0.91%
2025-05-19	8.72	8.82	8.64	8.80	8.80	qfq	5,418,400	47,366,047	0.92%
2025-05-16	8.80	9.05	8.70	8.72	8.72	qfq	8,169,000	71,992,567	0.69%
2025-05-15	8.84	8.88	8.65	8.66	8.66	qfq	6,254,600	54,767,920	-1.93%
2025-05-14	8.71	8.95	8.61	8.83	8.83	qfq	9,530,202	83,921,566	1.49%
2025-05-13	8.90	8.90	8.68	8.70	8.70	qfq	5,812,000	50,890,692	-0.68%
2025-05-12	8.71	8.77	8.67	8.76	8.76	qfq	6,247,200	54,460,052	1.04%
2025-05-09	8.82	8.83	8.63	8.67	8.67	qfq	6,489,500	56,378,621	-1.92%
2025-05-08	8.65	8.89	8.55	8.84	8.84	qfq	10,761,106	94,328,037	2.31%
2025-05-07	8.72	8.77	8.57	8.64	8.64	qfq	9,217,801	79,727,268	-0.35%
2025-05-06	8.55	8.67	8.50	8.67	8.67	qfq	8,989,410	77,552,876	2.48%
2025-04-30	8.31	8.59	8.30	8.46	8.46	qfq	12,693,000	107,257,198	-2.20%
2025-04-29	8.59	8.77	8.59	8.65	8.65	qfq	10,816,666	93,691,698	-0.23%
2025-04-28	8.94	9.01	8.67	8.67	8.67	qfq	19,200,440	169,568,571	-5.56%
2025-04-25	9.00	9.48	8.75	9.18	9.18	qfq	33,233,818	301,274,654	0.11%
2025-04-24	8.37	9.17	8.35	9.17	9.17	qfq	11,757,897	105,484,084	9.95%
2025-04-23	8.38	8.39	8.27	8.34	8.34	qfq	4,833,700	40,272,478	0.24%
2025-04-22	8.30	8.39	8.23	8.32	8.32	qfq	5,543,091	46,044,045	0.00%
2025-04-21	8.12	8.32	8.10	8.32	8.32	qfq	5,367,100	44,360,075	2.21%
2025-04-18	8.03	8.19	8.01	8.14	8.14	qfq	3,915,000	31,722,297	0.49%
2025-04-17	8.10	8.22	8.08	8.10	8.10	qfq	4,555,500	37,097,383	-0.61%
2025-04-16	8.35	8.43	8.04	8.15	8.15	qfq	7,119,600	58,527,788	-2.16%
2025-04-15	8.36	8.44	8.25	8.33	8.33	qfq	5,141,000	42,826,194	-0.24%
2025-04-14	8.25	8.43	8.25	8.35	8.35	qfq	6,309,641	52,719,626	2.20%
2025-04-11	8.00	8.25	7.98	8.17	8.17	qfq	6,594,714	53,886,804	1.11%
2025-04-10	8.17	8.18	8.02	8.08	8.08	qfq	9,073,415	73,577,598	2.67%
2025-04-09	7.61	7.96	7.02	7.87	7.87	qfq	12,396,096	93,421,058	1.94%
2025-04-08	7.60	8.13	7.52	7.72	7.72	qfq	12,925,008	99,864,960	-5.51%
2025-04-07	8.60	8.60	8.17	8.17	8.17	qfq	8,953,300	73,757,663	-10.02%
2025-04-03	9.03	9.13	8.98	9.08	9.08	qfq	4,916,400	44,531,773	-0.33%
2025-04-02	9.11	9.18	9.05	9.11	9.11	qfq	4,182,100	38,165,284	0.00%
2025-04-01	9.06	9.13	8.99	9.11	9.11	qfq	5,311,400	48,261,443	1.67%
2025-03-31	9.13	9.13	8.87	8.96	8.96	qfq	7,296,102	65,440,770	-2.18%
2025-03-28	9.37	9.37	9.10	9.16	9.16	qfq	5,708,900	52,476,058	-1.61%
2025-03-27	9.48	9.50	9.28	9.31	9.31	qfq	6,618,500	61,848,975	-1.69%
2025-03-26	9.31	9.50	9.28	9.47	9.47	qfq	9,116,500	85,955,160	1.50%
2025-03-25	9.34	9.39	9.16	9.33	9.33	qfq	8,397,600	78,117,274	0.11%
2025-03-24	9.37	9.40	9.01	9.32	9.32	qfq	10,932,301	100,772,246	-0.96%
2025-03-21	9.70	9.70	9.36	9.41	9.41	qfq	12,117,800	114,976,751	-3.19%
2025-03-20	9.85	9.89	9.71	9.72	9.72	qfq	10,645,188	104,155,145	-1.42%
2025-03-19	10.04	10.04	9.82	9.86	9.86	qfq	11,187,300	110,486,757	-1.89%
2025-03-18	10.10	10.13	10.01	10.05	10.05	qfq	13,258,101	133,265,599	-0.89%
2025-03-17	10.12	10.33	10.08	10.14	10.14	qfq	23,461,965	238,758,887	2.01%
2025-03-14	9.85	10.06	9.82	9.94	9.94	qfq	14,109,500	139,693,884	0.81%
2025-03-13	9.98	10.06	9.75	9.86	9.86	qfq	17,434,044	172,525,593	-1.20%
2025-03-12	10.20	10.27	9.97	9.98	9.98	qfq	20,152,358	203,069,411	-2.16%
2025-03-11	10.06	10.35	10.06	10.20	10.20	qfq	22,897,451	233,137,095	-0.78%
2025-03-10	9.85	10.39	9.80	10.28	10.28	qfq	30,039,049	302,436,389	3.73%
2025-03-07	9.99	10.32	9.83	9.91	9.91	qfq	29,642,789	298,647,128	-1.78%
2025-03-06	9.79	10.23	9.75	10.09	10.09	qfq	36,413,780	363,237,728	2.96%
2025-03-05	10.01	10.11	9.71	9.80	9.80	qfq	37,192,341	365,363,514	-5.77%
2025-03-04	10.06	10.63	9.83	10.40	10.40	qfq	74,525,530	756,978,359	6.67%
2025-03-03	8.91	9.75	8.90	9.75	9.75	qfq	17,008,140	162,711,974	10.05%
2025-02-28	9.09	9.15	8.85	8.86	8.86	qfq	14,889,847	134,147,691	-3.28%
2025-02-27	9.11	9.27	9.03	9.16	9.16	qfq	19,345,099	176,612,693	0.55%
2025-02-26	8.94	9.16	8.94	9.11	9.11	qfq	13,993,887	127,037,230	2.02%
2025-02-25	8.88	9.10	8.87	8.93	8.93	qfq	13,175,600	118,840,029	-0.45%
2025-02-24	8.88	9.06	8.80	8.97	8.97	qfq	11,776,501	105,305,062	1.01%
2025-02-21	8.86	8.91	8.75	8.88	8.88	qfq	10,741,700	95,037,851	0.23%
2025-02-20	8.86	8.95	8.79	8.86	8.86	qfq	8,905,000	78,816,175	-0.34%
2025-02-19	8.73	8.91	8.71	8.89	8.89	qfq	9,366,936	82,856,832	1.48%
2025-02-18	8.95	9.06	8.72	8.76	8.76	qfq	12,518,237	111,530,573	-1.68%
2025-02-17	8.93	9.00	8.82	8.91	8.91	qfq	9,505,000	84,560,538	-0.45%
2025-02-14	9.02	9.30	8.92	8.95	8.95	qfq	11,084,098	100,523,145	-1.21%
2025-02-13	9.11	9.30	9.03	9.06	9.06	qfq	11,795,293	107,872,329	-0.88%
2025-02-12	8.97	9.27	8.90	9.14	9.14	qfq	15,620,371	141,814,773	1.56%
2025-02-11	9.19	9.22	8.95	9.00	9.00	qfq	10,125,827	91,223,174	-2.17%
2025-02-10	9.10	9.25	9.06	9.20	9.20	qfq	9,431,913	86,196,272	1.55%
2025-02-07	8.90	9.20	8.87	9.06	9.06	qfq	13,182,213	119,075,857	2.14%
2025-02-06	8.68	8.87	8.57	8.87	8.87	qfq	9,606,601	84,132,115	1.60%
2025-02-05	8.58	8.83	8.57	8.73	8.73	qfq	8,860,400	76,801,870	2.59%
2025-01-27	8.64	8.74	8.49	8.51	8.51	qfq	6,188,400	53,286,217	-1.05%
2025-01-24	8.51	8.63	8.45	8.60	8.60	qfq	6,297,900	53,922,747	0.58%
2025-01-23	8.70	8.88	8.55	8.55	8.55	qfq	7,859,300	68,543,353	-0.47%
2025-01-22	8.73	8.75	8.56	8.59	8.59	qfq	5,903,600	50,868,422	-1.49%
2025-01-21	8.99	9.00	8.66	8.72	8.72	qfq	9,276,300	81,171,621	-2.35%
2025-01-20	9.03	9.11	8.85	8.93	8.93	qfq	7,636,900	68,398,332	-1.11%
2025-01-17	8.98	9.12	8.91	9.03	9.03	qfq	8,457,300	76,252,354	0.33%
2025-01-16	8.89	9.09	8.83	9.00	9.00	qfq	10,912,500	98,052,347	1.35%
2025-01-15	8.76	9.11	8.73	8.88	8.88	qfq	11,255,390	100,257,499	0.23%
2025-01-14	8.50	8.86	8.48	8.86	8.86	qfq	10,972,490	95,786,563	3.87%
2025-01-13	8.25	8.68	8.14	8.53	8.53	qfq	9,706,190	82,004,518	2.52%
2025-01-10	8.68	8.75	8.31	8.32	8.32	qfq	8,217,178	69,934,802	-4.15%
2025-01-09	8.67	8.82	8.65	8.68	8.68	qfq	7,031,600	61,412,065	-0.69%
2025-01-08	8.64	8.83	8.48	8.74	8.74	qfq	12,225,678	105,818,557	0.92%
2025-01-07	8.36	8.66	8.33	8.66	8.66	qfq	9,828,800	83,903,506	3.46%
2025-01-06	8.35	8.60	8.08	8.37	8.37	qfq	10,993,578	92,221,129	0.12%
2025-01-03	8.83	8.92	8.33	8.36	8.36	qfq	13,543,800	115,636,336	-5.43%
2025-01-02	9.02	9.16	8.76	8.84	8.84	qfq	11,827,600	106,054,305	-1.78%
2024-12-31	9.13	9.43	8.98	9.00	9.00	qfq	16,232,700	148,374,896	-0.77%
2024-12-30	9.16	9.17	8.90	9.07	9.07	qfq	8,186,000	73,927,605	-0.98%
2024-12-27	9.02	9.25	8.94	9.16	9.16	qfq	11,349,210	103,853,613	1.55%
2024-12-26	9.20	9.44	9.02	9.02	9.02	qfq	16,733,100	153,150,251	-1.85%
2024-12-25	9.83	9.92	9.11	9.19	9.19	qfq	19,788,079	185,452,083	-7.45%
2024-12-24	9.73	10.17	9.73	9.93	9.93	qfq	13,583,517	134,832,966	1.53%
2024-12-23	10.69	10.69	9.70	9.78	9.78	qfq	23,714,015	238,368,595	-7.82%
2024-12-20	10.60	10.80	10.41	10.61	10.61	qfq	18,478,100	195,950,836	0.47%
2024-12-19	10.75	10.88	10.37	10.56	10.56	qfq	24,135,190	255,026,197	-4.26%
2024-12-18	11.28	11.28	10.66	11.03	11.03	qfq	29,784,800	326,067,859	-2.39%
2024-12-17	11.96	12.18	11.18	11.30	11.30	qfq	43,517,302	503,865,307	-4.72%
2024-12-16	10.78	11.86	10.63	11.86	11.86	qfq	57,906,461	657,030,885	10.02%
2024-12-13	10.20	11.10	9.93	10.78	10.78	qfq	46,251,162	485,999,416	5.38%
2024-12-12	10.10	10.28	10.00	10.23	10.23	qfq	19,122,901	194,224,083	1.29%
2024-12-11	9.97	10.25	9.94	10.10	10.10	qfq	15,740,000	159,033,085	1.30%
2024-12-10	10.21	10.29	9.95	9.97	9.97	qfq	17,052,600	172,140,650	-0.20%
2024-12-09	10.15	10.17	9.86	9.99	9.99	qfq	14,231,900	142,296,480	-1.58%
2024-12-06	10.09	10.20	9.90	10.15	10.15	qfq	14,248,100	143,525,846	0.30%
2024-12-05	9.93	10.14	9.89	10.12	10.12	qfq	11,998,000	120,737,863	1.10%
2024-12-04	10.23	10.24	9.94	10.01	10.01	qfq	16,726,700	168,293,479	-2.34%
2024-12-03	10.20	10.29	10.02	10.25	10.25	qfq	18,501,700	188,438,261	0.49%
2024-12-02	9.93	10.22	9.81	10.20	10.20	qfq	20,146,100	203,039,543	2.82%
2024-11-29	9.95	10.08	9.68	9.92	9.92	qfq	20,035,500	197,819,995	-0.20%
2024-11-28	10.10	10.21	9.92	9.94	9.94	qfq	15,412,781	155,013,389	-0.80%
2024-11-27	9.99	10.07	9.51	10.02	10.02	qfq	20,925,684	205,031,161	-0.69%
2024-11-26	10.44	10.52	10.05	10.09	10.09	qfq	18,083,984	184,545,314	-3.26%
2024-11-25	10.43	10.60	10.17	10.43	10.43	qfq	23,609,940	244,846,374	0.48%
2024-11-22	11.02	11.30	10.35	10.38	10.38	qfq	33,676,180	365,319,946	-6.65%
2024-11-21	11.00	11.25	10.87	11.12	11.12	qfq	28,170,511	310,759,982	-0.63%
2024-11-20	11.25	11.55	11.04	11.19	11.19	qfq	43,174,727	484,839,207	-2.27%
2024-11-19	10.92	11.75	10.66	11.45	11.45	qfq	49,577,275	552,296,261	3.43%
2024-11-18	12.07	12.15	11.07	11.07	11.07	qfq	42,086,000	477,635,080	-10.00%
2024-11-15	11.71	13.20	11.61	12.30	12.30	qfq	57,145,165	710,077,938	1.82%
2024-11-14	13.51	13.97	12.08	12.08	12.08	qfq	55,808,202	714,048,769	-9.99%
2024-11-13	13.80	14.60	12.90	13.42	13.42	qfq	60,278,483	811,449,659	-6.35%
2024-11-12	14.35	14.36	13.16	14.33	14.33	qfq	73,535,955	1,022,418,400	9.81%
2024-11-11	11.86	13.05	11.72	13.05	13.05	qfq	21,187,513	269,336,175	10.03%
2024-11-08	11.50	12.30	11.03	11.86	11.86	qfq	55,079,159	648,102,217	4.86%
2024-11-07	9.97	11.31	9.58	11.31	11.31	qfq	67,091,519	711,267,329	10.02%
2024-11-06	9.30	10.35	9.21	10.28	10.28	qfq	68,031,265	684,941,989	9.25%
2024-11-05	9.10	9.41	8.97	9.41	9.41	qfq	42,108,959	386,570,004	1.84%
2024-11-04	8.98	9.60	8.85	9.24	9.24	qfq	49,629,108	459,703,286	2.90%
2024-11-01	9.32	9.82	8.56	8.98	8.98	qfq	61,958,382	568,233,936	-4.37%
2024-10-31	9.05	9.39	8.87	9.39	9.39	qfq	45,346,779	415,124,157	6.10%
2024-10-30	8.62	9.08	8.51	8.85	8.85	qfq	24,552,302	214,522,443	1.96%
2024-10-29	8.80	9.21	8.55	8.68	8.68	qfq	36,207,962	318,335,339	-2.03%
2024-10-28	8.43	8.87	8.38	8.86	8.86	qfq	31,975,600	277,597,117	5.35%
2024-10-25	8.20	8.50	8.19	8.41	8.41	qfq	27,546,957	230,341,923	3.32%
2024-10-24	7.87	8.35	7.80	8.14	8.14	qfq	29,806,100	241,096,514	2.91%
2024-10-23	7.85	8.18	7.76	7.91	7.91	qfq	30,914,956	246,465,431	0.25%
2024-10-22	7.53	7.89	7.44	7.89	7.89	qfq	25,372,765	195,082,786	4.92%
2024-10-21	7.30	7.73	7.29	7.52	7.52	qfq	22,142,364	166,472,105	3.16%
2024-10-18	7.11	7.40	7.06	7.29	7.29	qfq	19,707,562	143,369,990	2.39%
2024-10-17	7.09	7.32	7.09	7.12	7.12	qfq	15,156,159	109,019,118	0.71%
2024-10-16	6.86	7.11	6.82	7.07	7.07	qfq	16,040,623	112,105,353	2.02%
2024-10-15	7.05	7.15	6.93	6.93	6.93	qfq	16,532,132	116,160,261	-1.98%
2024-10-14	6.93	7.09	6.88	7.07	7.07	qfq	13,325,100	93,357,032	2.17%
2024-10-11	7.09	7.16	6.83	6.92	6.92	qfq	16,912,783	118,109,968	-2.95%
2024-10-10	7.20	7.36	6.97	7.13	7.13	qfq	23,228,470	166,442,552	-2.86%
2024-10-09	7.99	7.99	7.34	7.34	7.34	qfq	29,057,771	218,273,797	-10.05%
2024-10-08	8.65	8.65	7.61	8.16	8.16	qfq	46,357,676	377,544,698	3.82%
2024-09-30	7.52	7.94	7.33	7.86	7.86	qfq	45,516,961	348,716,202	8.12%
2024-09-27	6.88	7.39	6.78	7.27	7.27	qfq	26,192,700	186,119,125	7.86%
2024-09-26	6.54	6.74	6.53	6.74	6.74	qfq	17,261,202	114,653,574	2.12%
2024-09-25	6.58	6.80	6.54	6.60	6.60	qfq	26,625,340	177,434,022	0.00%
2024-09-24	6.31	6.60	6.31	6.60	6.60	qfq	26,063,140	168,585,398	4.76%
2024-09-23	6.14	6.42	6.07	6.30	6.30	qfq	20,970,207	131,295,292	2.11%
2024-09-20	6.20	6.30	6.13	6.17	6.17	qfq	19,079,894	117,955,673	-3.59%
2024-09-19	6.32	6.46	6.09	6.40	6.40	qfq	21,297,900	134,402,974	2.24%
2024-09-18	6.35	6.38	6.11	6.26	6.26	qfq	17,810,534	110,656,329	-1.57%
2024-09-13	6.63	6.71	6.34	6.36	6.36	qfq	29,095,770	188,023,945	-5.07%
2024-09-12	7.06	7.12	6.68	6.70	6.70	qfq	52,089,228	358,629,457	0.60%
2024-09-11	6.01	6.66	6.01	6.66	6.66	qfq	21,851,237	142,683,735	10.08%
2024-09-10	6.05	6.11	5.95	6.05	6.05	qfq	4,325,900	26,014,274	0.00%
2024-09-09	5.99	6.13	5.99	6.05	6.05	qfq	4,119,437	24,965,232	-0.17%
2024-09-06	6.25	6.25	6.03	6.06	6.06	qfq	4,146,200	25,293,557	-2.10%
2024-09-05	6.18	6.31	6.14	6.19	6.19	qfq	5,344,746	33,175,240	0.00%
2024-09-04	6.15	6.29	6.13	6.19	6.19	qfq	5,605,700	34,824,559	-0.48%
2024-09-03	6.10	6.33	6.02	6.22	6.22	qfq	7,656,100	47,589,994	2.30%
2024-09-02	6.24	6.29	6.07	6.08	6.08	qfq	5,528,600	34,256,717	-2.72%
2024-08-30	6.16	6.33	6.13	6.25	6.25	qfq	8,880,586	55,464,586	1.79%
2024-08-29	5.99	6.15	5.93	6.14	6.14	qfq	6,813,800	41,397,029	1.99%
2024-08-28	5.87	6.06	5.87	6.02	6.02	qfq	6,406,200	38,420,513	2.03%
2024-08-27	6.06	6.11	5.87	5.90	5.90	qfq	7,079,500	41,971,736	-2.64%
2024-08-26	5.79	6.09	5.79	6.06	6.06	qfq	10,793,400	65,021,733	4.30%
2024-08-23	6.01	6.01	5.77	5.81	5.81	qfq	9,438,796	55,133,075	-3.49%
2024-08-22	6.28	6.29	6.01	6.02	6.02	qfq	12,492,696	76,464,855	-4.75%
2024-08-21	5.96	6.48	5.90	6.32	6.32	qfq	16,335,097	101,347,080	5.69%
2024-08-20	6.04	6.18	5.96	5.98	5.98	qfq	6,995,100	42,428,652	-0.66%
2024-08-19	5.99	6.11	5.96	6.02	6.02	qfq	7,661,001	46,287,582	-0.50%
2024-08-16	6.37	6.39	6.05	6.05	6.05	qfq	12,755,396	78,345,187	-1.79%
2024-08-15	6.12	6.21	6.04	6.16	6.16	qfq	4,923,800	30,210,299	0.33%
2024-08-14	6.16	6.25	6.11	6.14	6.14	qfq	3,522,702	21,690,162	-0.65%
2024-08-13	6.16	6.19	6.03	6.18	6.18	qfq	3,940,200	24,097,269	1.31%
2024-08-12	6.18	6.23	6.07	6.10	6.10	qfq	3,309,200	20,250,738	-1.29%
2024-08-09	6.34	6.34	6.17	6.18	6.18	qfq	4,254,200	26,509,629	-1.12%
2024-08-08	6.26	6.33	6.19	6.25	6.25	qfq	4,196,500	26,242,432	-0.32%
2024-08-07	6.30	6.34	6.19	6.27	6.27	qfq	4,174,700	26,191,440	-0.48%
2024-08-06	6.25	6.33	6.22	6.30	6.30	qfq	4,743,550	29,785,794	1.78%
2024-08-05	6.30	6.44	6.19	6.19	6.19	qfq	5,847,100	36,961,032	-2.21%
2024-08-02	6.31	6.48	6.30	6.33	6.33	qfq	5,236,900	33,434,560	-0.78%
2024-08-01	6.40	6.43	6.28	6.38	6.38	qfq	6,316,000	40,193,366	0.79%
2024-07-31	6.08	6.35	6.07	6.33	6.33	qfq	7,775,900	48,540,326	4.11%
2024-07-30	6.00	6.10	5.97	6.08	6.08	qfq	4,322,300	26,161,821	1.00%
2024-07-29	6.11	6.13	6.00	6.02	6.02	qfq	3,923,700	23,725,194	-1.15%
2024-07-26	5.93	6.20	5.93	6.09	6.09	qfq	6,437,501	39,290,549	2.18%
2024-07-25	5.85	6.05	5.80	5.96	5.96	qfq	5,905,100	35,140,040	1.02%
2024-07-24	6.04	6.08	5.83	5.90	5.90	qfq	7,903,900	46,828,620	-2.48%
2024-07-23	6.29	6.33	6.04	6.05	6.05	qfq	7,460,900	46,032,852	-3.51%
2024-07-22	6.31	6.39	6.25	6.27	6.27	qfq	7,103,133	44,713,069	-1.42%
2024-07-19	6.41	6.46	6.19	6.36	6.36	qfq	9,490,300	60,112,212	-0.16%
2024-07-18	6.40	6.45	6.24	6.37	6.37	qfq	8,065,600	50,976,230	-1.55%
2024-07-17	6.67	6.72	6.45	6.47	6.47	qfq	10,164,748	66,604,837	-3.00%
2024-07-16	6.52	6.73	6.52	6.67	6.67	qfq	13,225,700	88,242,718	1.52%
2024-07-15	6.56	6.62	6.45	6.57	6.57	qfq	10,752,176	70,318,076	0.00%
2024-07-12	6.50	6.66	6.50	6.57	6.57	qfq	14,941,647	98,357,666	0.00%
2024-07-11	6.32	6.65	6.29	6.57	6.57	qfq	24,616,609	160,662,463	5.29%
2024-07-10	6.28	6.47	6.15	6.24	6.24	qfq	22,177,272	139,333,067	3.14%
2024-07-09	6.02	6.09	5.85	6.05	6.05	qfq	7,403,300	44,357,630	1.00%
2024-07-08	6.03	6.27	5.97	5.99	5.99	qfq	7,115,600	43,078,103	-3.85%
2024-07-05	6.11	6.26	6.00	6.23	6.23	qfq	6,471,600	39,897,681	1.63%
2024-07-04	6.54	6.58	6.11	6.13	6.13	qfq	10,379,537	65,033,301	-4.67%
2024-07-03	6.30	6.73	6.29	6.43	6.43	qfq	11,690,394	75,465,672	2.23%
2024-07-02	6.30	6.38	6.19	6.29	6.29	qfq	5,976,937	37,685,073	0.16%
2024-07-01	6.16	6.29	6.14	6.28	6.28	qfq	6,448,437	40,101,784	1.45%
2024-06-28	6.19	6.32	6.16	6.19	6.19	qfq	5,974,400	37,329,867	-0.32%
2024-06-27	6.40	6.54	6.20	6.21	6.21	qfq	7,172,600	45,442,533	-3.27%
2024-06-26	6.10	6.42	6.08	6.42	6.42	qfq	9,142,100	57,563,581	4.22%
2024-06-25	6.09	6.22	6.05	6.16	6.16	qfq	5,827,610	35,822,777	1.65%
2024-06-24	6.38	6.38	6.05	6.06	6.06	qfq	6,740,000	41,523,892	-5.61%
2024-06-21	6.53	6.55	6.38	6.42	6.42	qfq	4,214,000	27,192,698	-0.62%
2024-06-20	6.63	6.69	6.45	6.46	6.46	qfq	4,805,300	31,401,840	-2.86%
2024-06-19	6.68	6.73	6.61	6.65	6.65	qfq	3,912,863	26,089,933	-0.45%
2024-06-18	6.62	6.71	6.57	6.68	6.68	qfq	3,859,300	25,726,999	0.91%
2024-06-17	6.63	6.69	6.55	6.62	6.62	qfq	4,555,314	30,185,521	-1.05%
2024-06-14	6.71	6.74	6.60	6.69	6.69	qfq	3,595,526	23,997,177	-0.30%
2024-06-13	6.79	6.83	6.69	6.71	6.71	qfq	5,086,500	34,318,475	-0.74%
2024-06-12	6.65	6.77	6.61	6.76	6.76	qfq	5,394,373	36,259,237	1.81%
2024-06-11	6.55	6.67	6.40	6.64	6.64	qfq	5,625,710	36,823,705	0.61%
2024-06-07	6.56	6.68	6.49	6.60	6.60	qfq	6,634,000	43,648,152	1.85%
2024-06-06	6.86	6.96	6.40	6.48	6.48	qfq	10,559,725	69,509,457	-4.57%
2024-06-05	6.97	6.97	6.78	6.79	6.79	qfq	5,833,778	39,913,856	-2.44%
2024-06-04	7.01	7.04	6.84	6.96	6.96	qfq	7,977,021	55,258,831	-1.28%
2024-06-03	7.43	7.43	6.99	7.05	7.05	qfq	11,332,225	80,361,359	-4.21%
2024-05-31	7.40	7.51	7.36	7.36	7.36	qfq	7,248,800	53,832,596	-2.00%
2024-05-30	7.78	7.78	7.48	7.51	7.51	qfq	9,513,991	72,023,206	-2.85%
2024-05-29	7.40	7.78	7.39	7.73	7.73	qfq	12,076,704	92,581,352	3.62%
2024-05-28	7.50	7.61	7.39	7.46	7.46	qfq	6,483,390	48,639,880	0.00%
2024-05-27	7.40	7.48	7.27	7.46	7.46	qfq	6,215,800	45,843,456	1.36%
2024-05-24	7.46	7.53	7.36	7.36	7.36	qfq	6,066,600	45,180,729	-1.74%
2024-05-23	7.73	7.74	7.47	7.49	7.49	qfq	7,063,230	53,131,069	-3.48%
2024-05-22	7.76	7.85	7.70	7.76	7.76	qfq	6,759,034	52,496,252	0.26%
2024-05-21	7.97	7.98	7.71	7.74	7.74	qfq	12,078,482	94,240,748	-3.13%
2024-05-20	7.77	8.05	7.76	7.99	7.99	qfq	13,447,934	106,031,209	3.10%
2024-05-17	7.66	7.88	7.58	7.75	7.75	qfq	8,918,034	68,765,331	1.31%
2024-05-16	7.66	7.79	7.62	7.65	7.65	qfq	6,649,000	51,174,595	0.39%
2024-05-15	7.65	7.74	7.53	7.62	7.62	qfq	6,677,600	51,106,914	-0.13%
2024-05-14	7.56	7.77	7.56	7.63	7.63	qfq	7,076,725	54,149,605	0.66%
2024-05-13	7.76	7.77	7.53	7.58	7.58	qfq	10,785,400	82,205,717	-2.70%
2024-05-10	8.06	8.13	7.76	7.79	7.79	qfq	14,818,346	116,667,901	-3.35%
2024-05-09	7.81	8.20	7.79	8.06	8.06	qfq	21,779,269	175,015,978	4.68%
2024-05-08	7.61	7.84	7.51	7.70	7.70	qfq	12,128,900	92,952,552	0.26%
2024-05-07	7.50	7.85	7.50	7.68	7.68	qfq	13,276,634	102,376,677	1.05%
2024-05-06	7.55	7.65	7.42	7.60	7.60	qfq	18,458,516	139,319,045	3.12%
2024-04-30	7.74	7.87	7.32	7.37	7.37	qfq	29,563,207	225,377,085	3.08%
2024-04-29	6.70	7.15	6.67	7.15	7.15	qfq	11,474,800	80,303,825	5.93%
2024-04-26	6.62	6.75	6.56	6.75	6.75	qfq	8,830,300	58,953,252	1.50%
2024-04-25	6.60	6.80	6.60	6.65	6.65	qfq	8,757,100	58,697,896	-0.60%
2024-04-24	6.40	6.76	6.38	6.69	6.69	qfq	11,080,800	73,042,747	2.29%
2024-04-23	6.60	6.63	6.47	6.54	6.54	qfq	5,817,000	38,023,932	-0.30%
2024-04-22	6.52	6.77	6.43	6.56	6.56	qfq	8,592,000	56,638,401	-0.61%
2024-04-19	6.78	6.89	6.58	6.60	6.60	qfq	11,091,311	74,323,108	-2.65%
2024-04-18	6.90	6.94	6.51	6.78	6.78	qfq	11,885,950	80,355,122	-1.17%
2024-04-17	6.37	6.89	6.37	6.86	6.86	qfq	14,473,989	97,436,011	7.86%
2024-04-16	6.87	6.89	6.36	6.36	6.36	qfq	17,331,111	112,184,662	-10.04%
2024-04-15	7.85	7.85	7.07	7.07	7.07	qfq	22,654,900	163,993,057	-9.94%
2024-04-12	8.10	8.16	7.85	7.85	7.85	qfq	12,947,018	102,560,276	-3.56%
2024-04-11	8.02	8.34	7.92	8.14	8.14	qfq	16,255,483	131,831,781	-0.49%
2024-04-10	8.48	8.49	8.10	8.18	8.18	qfq	22,679,924	187,364,665	-3.88%
2024-04-09	8.43	8.75	8.32	8.51	8.51	qfq	29,375,126	251,302,892	-0.70%
2024-04-08	8.34	8.93	8.22	8.57	8.57	qfq	34,453,927	292,724,484	1.54%
2024-04-03	8.28	8.79	8.09	8.44	8.44	qfq	33,790,382	284,880,919	1.56%
2024-04-02	7.83	8.60	7.81	8.31	8.31	qfq	31,743,968	261,480,540	6.13%
2024-04-01	7.60	7.95	7.59	7.83	7.83	qfq	10,118,900	79,292,644	3.30%
2024-03-29	7.50	7.70	7.40	7.58	7.58	qfq	6,691,585	50,769,062	1.74%
2024-03-28	7.31	7.50	7.28	7.45	7.45	qfq	7,997,330	59,260,690	2.62%
2024-03-27	7.60	7.66	7.25	7.26	7.26	qfq	7,951,939	59,035,488	-4.47%
2024-03-26	7.55	7.70	7.38	7.60	7.60	qfq	9,556,282	71,901,545	0.66%
2024-03-25	7.68	7.84	7.55	7.55	7.55	qfq	9,478,972	72,919,322	-2.58%
2024-03-22	8.00	8.04	7.68	7.75	7.75	qfq	11,897,298	92,876,899	-3.37%
2024-03-21	8.10	8.18	7.93	8.02	8.02	qfq	10,938,230	88,036,752	0.25%
2024-03-20	7.85	8.10	7.78	8.00	8.00	qfq	10,799,361	85,760,204	1.65%
2024-03-19	7.89	8.06	7.85	7.87	7.87	qfq	12,130,443	96,486,077	-0.25%
2024-03-18	7.87	7.91	7.76	7.89	7.89	qfq	10,470,514	82,084,524	0.77%
2024-03-15	7.60	7.87	7.56	7.83	7.83	qfq	12,780,695	98,950,917	2.35%
2024-03-14	7.71	7.85	7.57	7.65	7.65	qfq	10,302,538	79,365,186	-0.78%
2024-03-13	7.78	7.78	7.63	7.71	7.71	qfq	8,660,006	66,676,976	-0.26%
2024-03-12	7.82	7.84	7.62	7.73	7.73	qfq	11,679,683	89,976,343	-0.64%
2024-03-11	7.57	7.85	7.57	7.78	7.78	qfq	14,808,185	114,510,424	3.60%
2024-03-08	7.56	7.71	7.38	7.51	7.51	qfq	10,245,427	77,018,436	-0.66%
2024-03-07	7.55	7.86	7.50	7.56	7.56	qfq	18,381,900	141,207,927	1.20%
2024-03-06	7.40	7.61	7.32	7.47	7.47	qfq	11,564,420	86,109,111	-0.40%
2024-03-05	7.63	7.77	7.46	7.50	7.50	qfq	14,475,427	109,696,387	-2.85%
2024-03-04	7.90	8.02	7.66	7.72	7.72	qfq	16,999,681	132,168,645	-2.03%
2024-03-01	8.00	8.04	7.76	7.88	7.88	qfq	23,440,217	184,530,320	-2.60%
2024-02-29	7.66	8.15	7.33	8.09	8.09	qfq	34,301,708	268,407,653	4.93%
2024-02-28	7.66	8.34	7.66	7.71	7.71	qfq	35,969,451	288,871,153	1.72%
2024-02-27	7.32	7.58	7.28	7.58	7.58	qfq	10,220,900	76,334,990	3.69%
2024-02-26	7.25	7.52	7.11	7.31	7.31	qfq	13,329,366	97,596,798	1.53%
2024-02-23	7.00	7.22	6.99	7.20	7.20	qfq	13,991,707	99,518,841	3.00%
2024-02-22	6.83	7.07	6.73	6.99	6.99	qfq	12,215,572	84,448,116	1.60%
2024-02-21	6.52	7.23	6.47	6.88	6.88	qfq	18,177,576	125,239,395	4.40%
2024-02-20	6.49	6.66	6.20	6.59	6.59	qfq	13,872,392	89,256,651	3.45%
2024-02-19	6.10	6.43	6.10	6.37	6.37	qfq	16,933,768	106,533,981	6.17%
2024-02-08	5.46	6.03	5.39	6.00	6.00	qfq	20,161,122	115,601,510	4.90%
2024-02-07	5.79	6.14	5.64	5.72	5.72	qfq	21,257,480	124,403,952	1.42%
2024-02-06	5.39	5.90	5.22	5.64	5.64	qfq	19,225,113	105,391,159	-2.76%
2024-02-05	6.28	6.33	5.80	5.80	5.80	qfq	14,569,800	85,886,292	-9.94%
2024-02-02	6.82	6.99	6.15	6.44	6.44	qfq	13,045,317	85,345,549	-5.29%
2024-02-01	6.92	7.02	6.64	6.80	6.80	qfq	10,918,274	74,718,548	-0.87%
2024-01-31	7.45	7.48	6.83	6.86	6.86	qfq	16,523,164	116,835,363	-8.53%
2024-01-30	7.42	7.75	7.42	7.50	7.50	qfq	8,681,201	65,867,122	-4.34%
2024-01-29	8.13	8.20	7.84	7.84	7.84	qfq	8,036,871	64,015,591	-4.16%
2024-01-26	8.13	8.33	8.10	8.18	8.18	qfq	9,048,699	74,353,256	-0.12%
2024-01-25	7.99	8.20	7.89	8.19	8.19	qfq	10,797,970	87,262,261	2.25%
2024-01-24	8.07	8.16	7.60	8.01	8.01	qfq	13,124,251	103,251,637	-0.25%
2024-01-23	8.00	8.22	7.83	8.03	8.03	qfq	9,263,578	74,571,703	-0.12%
2024-01-22	8.66	8.66	7.93	8.04	8.04	qfq	15,476,567	128,528,919	-8.11%
2024-01-19	8.91	9.16	8.75	8.75	8.75	qfq	9,693,824	86,443,077	-2.56%
2024-01-18	9.07	9.12	8.70	8.98	8.98	qfq	15,563,397	137,864,644	-2.18%
2024-01-17	9.60	9.63	9.18	9.18	9.18	qfq	11,755,019	109,940,181	-4.77%
2024-01-16	9.60	9.77	9.48	9.64	9.64	qfq	11,354,681	108,966,584	-0.21%
2024-01-15	9.84	9.90	9.63	9.66	9.66	qfq	12,452,831	121,166,993	-2.91%
2024-01-12	9.99	10.19	9.93	9.95	9.95	qfq	13,613,879	136,672,192	-1.68%
2024-01-11	9.67	10.30	9.61	10.12	10.12	qfq	24,547,664	245,005,895	4.01%
2024-01-10	9.71	10.06	9.44	9.73	9.73	qfq	14,325,210	139,857,430	0.00%
2024-01-09	9.63	9.88	9.50	9.73	9.73	qfq	11,500,881	111,593,604	1.14%
2024-01-08	9.74	9.91	9.62	9.62	9.62	qfq	10,720,012	104,480,628	-1.54%
2024-01-05	9.95	10.17	9.72	9.77	9.77	qfq	12,457,644	124,053,749	-2.01%
2024-01-04	10.24	10.27	9.90	9.97	9.97	qfq	11,873,816	118,646,755	-2.73%
2024-01-03	10.20	10.39	10.13	10.25	10.25	qfq	10,935,194	111,932,515	0.20%
2024-01-02	10.22	10.30	10.11	10.23	10.23	qfq	11,326,777	115,817,560	0.00%
2023-12-29	10.36	10.40	10.18	10.23	10.23	qfq	18,821,194	193,255,191	-0.29%
2023-12-28	9.69	10.40	9.68	10.26	10.26	qfq	34,734,404	353,601,442	5.34%
2023-12-27	9.90	9.98	9.58	9.74	9.74	qfq	17,093,168	165,756,404	-2.79%
2023-12-26	9.90	10.30	9.89	10.02	10.02	qfq	22,351,698	224,687,968	1.42%
2023-12-25	9.85	10.03	9.77	9.88	9.88	qfq	14,324,883	141,431,752	-0.80%
2023-12-22	9.60	10.33	9.43	9.96	9.96	qfq	28,042,678	277,162,323	3.21%
2023-12-21	9.50	9.73	9.45	9.65	9.65	qfq	12,204,891	117,184,443	0.73%
2023-12-20	9.85	9.94	9.55	9.58	9.58	qfq	14,186,904	137,493,027	-2.64%
2023-12-19	9.97	10.04	9.72	9.84	9.84	qfq	16,969,023	167,089,564	-1.80%
2023-12-18	10.23	10.50	9.96	10.02	10.02	qfq	28,745,025	291,599,656	-4.02%
2023-12-15	10.22	10.88	10.22	10.44	10.44	qfq	35,983,217	380,996,254	0.48%
2023-12-14	10.65	10.79	10.34	10.39	10.39	qfq	29,971,122	316,013,772	0.48%
2023-12-13	10.50	10.65	10.26	10.34	10.34	qfq	29,471,572	305,689,672	-3.27%
2023-12-12	10.15	11.34	10.15	10.69	10.69	qfq	45,483,217	490,573,334	2.30%
2023-12-11	10.68	10.84	10.14	10.45	10.45	qfq	52,410,410	544,620,211	-7.11%
2023-12-08	11.90	12.20	11.17	11.25	11.25	qfq	52,142,641	600,684,905	-3.68%
2023-12-07	12.39	12.39	11.58	11.68	11.68	qfq	81,740,133	975,500,834	2.01%
2023-12-06	10.44	11.45	10.39	11.45	11.45	qfq	25,349,726	286,269,385	9.99%
2023-12-05	10.42	10.94	10.40	10.41	10.41	qfq	28,973,162	309,617,382	-2.25%
2023-12-04	10.33	10.89	10.26	10.65	10.65	qfq	31,278,041	331,922,870	3.10%
2023-12-01	9.96	10.60	9.93	10.33	10.33	qfq	18,636,652	192,166,264	3.30%
2023-11-30	10.07	10.15	9.93	10.00	10.00	qfq	6,878,077	68,820,928	-0.99%
2023-11-29	10.21	10.24	10.09	10.10	10.10	qfq	6,458,187	65,578,626	-0.98%
2023-11-28	10.07	10.21	10.00	10.20	10.20	qfq	6,948,434	70,390,680	0.79%
2023-11-27	10.07	10.18	9.93	10.12	10.12	qfq	9,641,014	97,026,248	0.00%
2023-11-24	10.45	10.45	10.00	10.12	10.12	qfq	14,141,341	144,291,646	-3.44%
2023-11-23	10.35	10.48	10.27	10.48	10.48	qfq	9,437,781	98,080,389	0.38%
2023-11-22	10.55	10.67	10.40	10.44	10.44	qfq	12,694,796	133,430,849	-1.79%
2023-11-21	10.74	10.89	10.60	10.63	10.63	qfq	18,459,146	198,773,093	-1.02%
2023-11-20	10.69	10.79	10.50	10.74	10.74	qfq	14,982,037	159,864,451	0.94%
2023-11-17	10.48	10.65	10.43	10.64	10.64	qfq	15,038,461	159,009,313	1.33%
2023-11-16	10.67	10.74	10.49	10.50	10.50	qfq	21,090,613	222,947,596	-2.69%
2023-11-15	10.47	10.95	10.43	10.79	10.79	qfq	40,714,581	436,398,506	4.45%
2023-11-14	10.41	10.43	10.22	10.33	10.33	qfq	15,238,852	156,956,292	-0.96%
2023-11-13	10.33	10.43	10.31	10.43	10.43	qfq	11,380,439	118,095,382	0.68%
2023-11-10	10.51	10.61	10.27	10.36	10.36	qfq	23,983,030	248,762,483	-2.36%
2023-11-09	11.10	11.18	10.61	10.61	10.61	qfq	30,468,039	329,469,302	-2.84%
2023-11-08	10.71	10.94	10.53	10.92	10.92	qfq	32,609,674	351,534,969	1.68%
2023-11-07	10.60	10.78	10.50	10.74	10.74	qfq	24,258,975	259,279,627	0.37%
2023-11-06	10.40	10.76	10.37	10.70	10.70	qfq	31,198,970	329,478,032	2.39%
2023-11-03	10.57	10.66	10.35	10.45	10.45	qfq	19,485,011	203,652,187	-1.32%
2023-11-02	10.84	10.88	10.55	10.59	10.59	qfq	19,904,556	212,126,759	-2.67%
2023-11-01	10.79	10.97	10.75	10.88	10.88	qfq	19,344,720	210,032,623	0.37%
2023-10-31	10.96	11.17	10.65	10.84	10.84	qfq	34,053,524	370,817,921	-1.90%
2023-10-30	10.83	11.26	10.83	11.05	11.05	qfq	43,745,730	481,761,651	-2.73%
2023-10-27	10.98	11.86	10.92	11.36	11.36	qfq	58,824,994	671,776,739	0.53%
2023-10-26	11.24	11.38	10.88	11.30	11.30	qfq	66,490,021	741,699,813	-4.88%
2023-10-25	11.88	12.92	11.88	11.88	11.88	qfq	101,112,459	1,225,455,111	-10.00%
2023-10-24	12.00	13.20	12.00	13.20	13.20	qfq	117,689,030	1,517,684,793	10.00%
2023-10-23	12.56	12.56	11.43	12.00	12.00	qfq	43,401,648	538,442,130	5.08%
2023-10-20	10.41	11.42	10.39	11.42	11.42	qfq	53,859,932	593,758,287	10.02%
2023-10-19	9.44	10.38	9.36	10.38	10.38	qfq	22,246,270	227,219,089	9.96%
2023-10-18	9.73	9.81	9.41	9.44	9.44	qfq	11,346,876	107,922,276	-3.28%
2023-10-17	9.76	10.02	9.67	9.76	9.76	qfq	14,095,772	138,761,951	-1.01%
2023-10-16	10.08	10.27	9.78	9.86	9.86	qfq	16,813,429	167,293,729	-3.33%
2023-10-13	10.00	10.25	9.96	10.20	10.20	qfq	31,634,373	320,524,651	0.89%
2023-10-12	9.26	10.11	9.18	10.11	10.11	qfq	20,585,676	201,323,682	10.01%
2023-10-11	9.32	9.33	9.13	9.19	9.19	qfq	6,108,987	56,319,276	-1.39%
2023-10-10	9.34	9.48	9.27	9.32	9.32	qfq	7,508,325	70,131,964	0.11%
2023-10-09	9.34	9.34	9.13	9.31	9.31	qfq	4,785,739	44,238,008	-0.43%
2023-09-28	9.30	9.58	9.25	9.35	9.35	qfq	6,389,393	60,089,294	1.30%
2023-09-27	9.22	9.46	9.10	9.23	9.23	qfq	6,237,470	57,948,403	0.11%
2023-09-26	9.44	9.44	9.20	9.22	9.22	qfq	7,860,916	73,100,846	-2.74%
2023-09-25	9.96	10.00	9.35	9.48	9.48	qfq	12,554,865	120,738,217	-5.20%
2023-09-22	9.95	10.02	9.82	10.00	10.00	qfq	4,641,501	46,170,068	1.42%
2023-09-21	9.86	9.96	9.79	9.86	9.86	qfq	3,960,600	39,063,509	0.00%
2023-09-20	10.04	10.08	9.83	9.86	9.86	qfq	6,187,028	61,443,470	-1.79%
2023-09-19	10.24	10.24	10.03	10.04	10.04	qfq	6,226,328	62,830,681	-2.52%
2023-09-18	10.14	10.47	10.02	10.30	10.30	qfq	7,925,269	81,530,892	0.39%
2023-09-15	10.16	10.57	10.10	10.26	10.26	qfq	10,671,319	109,945,846	1.99%
2023-09-14	10.18	10.19	10.01	10.06	10.06	qfq	4,684,959	47,234,400	-1.28%
2023-09-13	10.38	10.38	10.10	10.19	10.19	qfq	7,544,165	77,089,745	-1.92%
2023-09-12	10.26	10.73	10.21	10.39	10.39	qfq	13,940,693	146,044,558	0.78%
2023-09-11	10.23	10.37	10.08	10.31	10.31	qfq	8,065,780	82,611,395	0.59%
2023-09-08	10.45	10.51	10.14	10.25	10.25	qfq	6,767,465	69,649,524	-1.16%
2023-09-07	10.72	10.72	10.34	10.37	10.37	qfq	9,559,666	99,979,278	-3.26%
2023-09-06	10.82	10.82	10.59	10.72	10.72	qfq	13,038,633	139,506,236	-1.47%
2023-09-05	11.00	11.08	10.79	10.88	10.88	qfq	26,568,323	289,461,544	0.28%
2023-09-04	9.87	10.85	9.80	10.85	10.85	qfq	15,499,928	163,878,199	10.04%
2023-09-01	9.90	9.91	9.73	9.86	9.86	qfq	4,521,778	44,474,555	0.41%
2023-08-31	10.21	10.22	9.74	9.82	9.82	qfq	8,652,800	85,669,755	-3.73%
2023-08-30	10.26	10.40	10.12	10.20	10.20	qfq	5,519,303	56,569,552	-0.29%
2023-08-29	10.04	10.25	10.03	10.23	10.23	qfq	7,013,887	71,412,762	1.69%
2023-08-28	10.80	10.83	10.03	10.06	10.06	qfq	8,878,953	91,524,593	-2.04%
2023-08-25	10.48	10.49	10.25	10.27	10.27	qfq	4,869,956	50,341,162	-1.44%
2023-08-24	10.51	10.64	10.25	10.42	10.42	qfq	4,010,797	42,037,398	-0.19%
2023-08-23	10.54	10.62	10.38	10.44	10.44	qfq	4,095,401	43,136,497	-1.23%
2023-08-22	10.51	10.63	10.30	10.57	10.57	qfq	5,005,352	52,483,492	0.96%
2023-08-21	10.65	10.81	10.46	10.47	10.47	qfq	4,763,613	50,478,703	-1.69%
2023-08-18	10.96	11.10	10.63	10.65	10.65	qfq	5,262,822	56,869,832	-3.79%
2023-08-17	10.95	11.11	10.73	11.07	11.07	qfq	4,315,365	47,259,887	0.64%
2023-08-16	11.05	11.27	10.92	11.00	11.00	qfq	4,272,300	47,351,472	-0.45%
2023-08-15	11.50	11.56	10.92	11.05	11.05	qfq	8,256,000	91,797,282	-3.75%
2023-08-14	11.16	11.48	10.94	11.48	11.48	qfq	7,789,100	87,622,536	2.23%
2023-08-11	11.45	11.54	11.20	11.23	11.23	qfq	4,694,867	53,363,795	-1.75%
2023-08-10	11.60	11.65	11.43	11.43	11.43	qfq	4,661,961	53,640,120	-1.04%
2023-08-09	11.55	11.63	11.48	11.55	11.55	qfq	3,257,700	37,575,207	-0.69%
2023-08-08	11.53	11.65	11.39	11.63	11.63	qfq	4,699,860	54,336,800	0.78%
2023-08-07	11.59	11.67	11.52	11.54	11.54	qfq	3,612,678	41,825,515	-0.43%
2023-08-04	11.60	11.73	11.53	11.59	11.59	qfq	5,362,085	62,249,706	-0.09%
2023-08-03	11.62	11.76	11.50	11.60	11.60	qfq	5,220,568	60,639,041	-1.02%
2023-08-02	11.68	11.96	11.58	11.72	11.72	qfq	8,502,884	100,018,924	0.86%
2023-08-01	11.60	11.64	11.48	11.62	11.62	qfq	6,135,184	70,985,246	0.43%
2023-07-31	11.34	11.58	11.31	11.57	11.57	qfq	7,446,788	85,635,879	2.57%
2023-07-28	11.10	11.28	10.98	11.28	11.28	qfq	5,322,061	59,457,188	1.44%
2023-07-27	11.24	11.31	11.10	11.12	11.12	qfq	3,717,702	41,602,457	-1.16%
2023-07-26	11.30	11.34	11.19	11.25	11.25	qfq	5,047,000	56,818,757	-0.18%
2023-07-25	11.02	11.28	11.02	11.27	11.27	qfq	7,439,202	83,269,912	3.30%
2023-07-24	11.12	11.13	10.86	10.91	10.91	qfq	5,485,769	60,011,597	-1.89%
2023-07-21	11.12	11.27	10.92	11.12	11.12	qfq	4,877,509	54,182,318	-0.54%
2023-07-20	11.26	11.40	11.18	11.18	11.18	qfq	5,193,769	58,565,747	-0.71%
2023-07-19	11.30	11.35	11.13	11.26	11.26	qfq	4,262,000	47,830,024	-0.27%
2023-07-18	11.15	11.38	11.11	11.29	11.29	qfq	6,183,549	69,411,150	1.26%
2023-07-17	11.39	11.39	11.08	11.15	11.15	qfq	6,098,778	68,160,009	-2.11%