SECURITY DETAIL · RAW DATA

中谷物流603565.SH

ASSECNYSTOCK

最近收盘价10.032026-07-17

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）10,475,950

成交额（元）106,243,073

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-28	cash_dividend	0.24	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-29	2025-05-08	cash_dividend	0.79	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-04-30	cash_dividend	0.72	—	—	—	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	10.13	10.29	10.00	10.03	10.03	qfq	10,475,950	106,243,073	-0.79%
2026-07-16	10.26	10.44	10.05	10.11	10.11	qfq	10,156,821	103,820,975	-1.84%
2026-07-15	10.16	10.34	10.11	10.30	10.30	qfq	10,735,937	110,202,545	1.28%
2026-07-14	10.02	10.25	9.99	10.17	10.17	qfq	10,538,168	106,672,862	0.99%
2026-07-13	9.85	10.14	9.85	10.07	10.07	qfq	10,089,457	101,237,793	1.51%
2026-07-10	9.85	9.95	9.75	9.92	9.92	qfq	6,616,534	65,313,624	1.02%
2026-07-09	9.71	9.92	9.61	9.82	9.82	qfq	9,770,312	95,304,696	1.13%
2026-07-08	9.85	9.96	9.70	9.71	9.71	qfq	12,450,633	121,927,982	-1.72%
2026-07-07	10.30	10.38	9.75	9.88	9.88	qfq	19,181,471	190,201,419	-3.80%
2026-07-06	10.40	10.43	10.17	10.27	10.27	qfq	16,325,437	167,594,604	-0.19%
2026-07-03	10.40	10.50	10.20	10.29	10.29	qfq	9,165,230	94,677,569	-0.87%
2026-07-02	10.20	10.75	10.14	10.38	10.38	qfq	12,466,722	128,805,277	0.97%
2026-07-01	9.85	10.40	9.75	10.28	10.28	qfq	12,013,445	120,608,962	4.79%
2026-06-30	10.14	10.23	9.78	9.81	9.81	qfq	12,458,694	122,863,264	-4.48%
2026-06-29	10.03	10.32	9.77	10.27	10.27	qfq	14,148,810	141,921,870	1.68%
2026-06-26	10.36	10.44	10.05	10.10	10.10	qfq	10,511,968	107,291,271	-2.51%
2026-06-25	10.25	10.44	10.24	10.36	10.36	qfq	10,382,659	107,265,704	0.48%
2026-06-24	10.62	10.63	10.26	10.31	10.31	qfq	11,152,574	115,988,168	-2.37%
2026-06-23	10.46	10.57	10.32	10.56	10.56	qfq	10,421,149	108,984,005	1.54%
2026-06-22	10.44	10.48	10.25	10.40	10.40	qfq	11,297,131	117,395,775	0.10%
2026-06-18	10.25	10.50	10.25	10.39	10.39	qfq	12,156,579	126,684,610	0.10%
2026-06-17	10.36	10.48	10.22	10.38	10.38	qfq	11,033,516	114,752,088	0.19%
2026-06-16	10.34	10.49	10.18	10.36	10.36	qfq	19,181,685	198,926,852	0.29%
2026-06-15	10.02	10.38	9.98	10.33	10.33	qfq	26,979,521	276,931,632	4.13%
2026-06-12	9.71	10.01	9.68	9.92	9.92	qfq	29,919,922	296,198,630	2.27%
2026-06-11	9.59	9.78	9.54	9.70	9.70	qfq	14,618,612	141,608,764	1.04%
2026-06-10	9.40	9.62	9.36	9.60	9.60	qfq	16,200,976	154,331,194	1.91%
2026-06-09	9.33	9.48	9.20	9.42	9.42	qfq	14,832,070	138,736,478	1.95%
2026-06-08	9.70	9.78	9.11	9.24	9.24	qfq	25,609,210	239,845,342	-5.62%
2026-06-05	9.85	10.02	9.75	9.79	9.79	qfq	15,405,506	152,118,710	-0.61%
2026-06-04	10.20	10.26	9.82	9.85	9.85	qfq	20,878,140	208,313,312	-3.71%
2026-06-03	10.86	10.86	10.20	10.23	10.23	qfq	20,636,890	213,720,420	-5.97%
2026-06-02	10.62	10.92	10.60	10.88	10.88	qfq	13,167,612	142,078,682	1.78%
2026-06-01	10.34	10.73	10.34	10.69	10.69	qfq	16,398,136	173,972,160	2.79%
2026-05-29	10.27	10.47	10.26	10.40	10.40	qfq	8,354,312	86,608,654	0.68%
2026-05-28	10.32	10.41	10.20	10.33	10.33	qfq	9,124,807	94,180,848	-1.81%
2026-05-27	10.65	10.65	10.45	10.52	10.28	qfq	9,999,061	105,273,869	-0.94%
2026-05-26	10.55	10.69	10.51	10.62	10.38	qfq	7,792,711	82,668,817	0.66%
2026-05-25	10.70	10.74	10.55	10.55	10.31	qfq	10,385,323	110,362,747	-1.31%
2026-05-22	10.75	10.84	10.57	10.69	10.45	qfq	12,179,427	130,295,296	-0.47%
2026-05-21	10.80	10.98	10.72	10.74	10.49	qfq	8,133,860	88,269,988	-0.65%
2026-05-20	10.60	10.88	10.50	10.81	10.56	qfq	10,811,579	116,209,144	1.60%
2026-05-19	10.40	10.66	10.39	10.64	10.40	qfq	9,189,566	96,906,453	1.82%
2026-05-18	10.60	10.68	10.38	10.45	10.21	qfq	11,663,361	122,286,515	-1.69%
2026-05-15	10.88	10.92	10.56	10.63	10.39	qfq	17,006,194	181,732,167	-2.03%
2026-05-14	10.97	10.99	10.82	10.85	10.60	qfq	11,841,368	128,946,564	-1.27%
2026-05-13	11.11	11.14	10.90	10.99	10.74	qfq	13,357,258	146,916,272	-0.72%
2026-05-12	11.09	11.26	11.03	11.07	10.82	qfq	12,184,830	135,945,916	-0.45%
2026-05-11	11.40	11.40	10.99	11.12	10.87	qfq	18,735,950	207,822,917	-2.37%
2026-05-08	11.24	11.49	11.20	11.39	11.13	qfq	13,173,775	149,626,530	1.42%
2026-05-07	11.03	11.27	10.98	11.23	10.97	qfq	15,990,689	178,541,505	2.09%
2026-05-06	10.86	11.08	10.80	11.00	10.75	qfq	17,384,230	189,851,602	1.38%
2026-04-30	10.95	11.23	10.80	10.85	10.60	qfq	15,508,219	170,404,430	0.18%
2026-04-29	10.89	11.07	10.80	10.83	10.58	qfq	13,133,682	143,046,696	-1.28%
2026-04-28	10.51	10.99	10.49	10.97	10.72	qfq	22,380,495	241,570,854	4.38%
2026-04-27	10.71	10.75	10.50	10.51	10.27	qfq	17,934,822	190,317,779	-1.96%
2026-04-24	10.88	10.97	10.60	10.72	10.48	qfq	31,309,726	337,364,521	-2.81%
2026-04-23	11.70	11.70	11.03	11.03	10.78	qfq	44,305,856	493,037,526	-9.96%
2026-04-22	12.17	12.40	12.06	12.25	11.97	qfq	13,481,841	165,125,484	1.07%
2026-04-21	11.84	12.22	11.74	12.12	11.84	qfq	17,414,719	209,658,320	2.89%
2026-04-20	11.65	11.85	11.59	11.78	11.51	qfq	12,396,129	145,270,662	1.12%
2026-04-17	11.86	11.90	11.58	11.65	11.38	qfq	11,844,620	138,935,735	-1.85%
2026-04-16	11.65	11.90	11.62	11.87	11.60	qfq	17,221,157	202,733,921	2.33%
2026-04-15	11.45	11.67	11.45	11.60	11.34	qfq	15,422,879	178,766,034	1.31%
2026-04-14	11.31	11.52	11.30	11.45	11.19	qfq	14,183,556	161,975,689	1.24%
2026-04-13	11.45	11.52	11.18	11.31	11.05	qfq	13,185,005	149,231,309	-1.22%
2026-04-10	11.34	11.54	11.28	11.45	11.19	qfq	12,339,559	141,621,741	1.15%
2026-04-09	11.34	11.52	11.22	11.32	11.06	qfq	12,635,110	143,157,595	-1.14%
2026-04-08	11.18	11.45	11.12	11.45	11.19	qfq	20,343,229	229,759,914	2.69%
2026-04-07	11.42	11.50	11.06	11.15	10.90	qfq	21,118,924	236,772,923	-2.28%
2026-04-03	11.53	11.72	11.38	11.41	11.15	qfq	14,018,923	161,388,776	-1.64%
2026-04-02	11.45	11.68	11.44	11.60	11.34	qfq	15,176,282	175,729,781	1.31%
2026-04-01	11.47	11.65	11.41	11.45	11.19	qfq	15,843,687	182,308,386	-0.17%
2026-03-31	11.52	11.67	11.42	11.47	11.21	qfq	18,328,550	211,591,964	-0.52%
2026-03-30	11.19	11.54	11.17	11.53	11.27	qfq	20,464,773	233,897,497	2.31%
2026-03-27	11.23	11.38	11.18	11.27	11.01	qfq	12,363,610	139,416,492	0.09%
2026-03-26	11.15	11.40	11.15	11.26	11.00	qfq	17,275,966	195,257,795	0.27%
2026-03-25	11.14	11.27	10.90	11.23	10.97	qfq	18,494,911	206,911,344	0.81%
2026-03-24	10.89	11.15	10.79	11.14	10.89	qfq	18,859,414	207,101,506	4.31%
2026-03-23	11.05	11.12	10.66	10.68	10.44	qfq	25,734,866	279,001,674	-4.39%
2026-03-20	11.00	11.24	10.99	11.17	10.92	qfq	21,999,897	245,232,170	1.45%
2026-03-19	11.06	11.16	10.97	11.01	10.76	qfq	11,930,396	131,662,987	-1.17%
2026-03-18	11.18	11.22	11.04	11.14	10.89	qfq	10,230,659	113,861,975	0.09%
2026-03-17	11.15	11.22	11.09	11.13	10.88	qfq	10,696,760	119,325,647	-0.54%
2026-03-16	10.99	11.24	10.94	11.19	10.93	qfq	19,753,897	220,033,681	1.82%
2026-03-13	10.94	11.07	10.94	10.99	10.74	qfq	16,376,665	180,335,741	0.00%
2026-03-12	10.93	11.05	10.88	10.99	10.74	qfq	15,473,799	169,675,907	0.55%
2026-03-11	10.87	10.97	10.77	10.93	10.68	qfq	12,184,775	132,554,777	0.64%
2026-03-10	10.78	10.87	10.71	10.86	10.61	qfq	14,536,410	157,211,350	0.74%
2026-03-09	10.98	11.10	10.76	10.78	10.53	qfq	18,335,407	199,020,045	-2.36%
2026-03-06	10.93	11.07	10.88	11.04	10.79	qfq	14,253,320	156,789,612	0.27%
2026-03-05	10.98	11.08	10.82	11.01	10.76	qfq	17,908,883	196,280,877	0.27%
2026-03-04	11.07	11.13	10.78	10.98	10.73	qfq	35,426,175	388,846,016	-1.96%
2026-03-03	11.01	11.40	10.98	11.20	10.94	qfq	37,687,500	421,808,250	1.27%
2026-03-02	10.98	11.11	10.78	11.06	10.81	qfq	26,126,940	286,024,048	1.84%
2026-02-27	10.83	10.92	10.75	10.86	10.61	qfq	11,764,899	127,805,074	0.28%
2026-02-26	10.72	10.84	10.69	10.83	10.58	qfq	15,808,286	170,218,156	1.12%
2026-02-25	10.57	10.82	10.56	10.71	10.47	qfq	17,214,543	184,862,064	1.32%
2026-02-24	10.53	10.58	10.43	10.57	10.33	qfq	14,168,096	149,228,209	1.63%
2026-02-13	10.62	10.66	10.37	10.40	10.16	qfq	13,213,522	138,737,045	-2.16%
2026-02-12	10.55	10.65	10.51	10.63	10.39	qfq	16,011,841	169,858,545	1.24%
2026-02-11	10.38	10.66	10.35	10.50	10.26	qfq	22,724,868	239,545,289	1.55%
2026-02-10	10.31	10.38	10.31	10.34	10.10	qfq	6,034,138	62,413,200	0.10%
2026-02-09	10.27	10.35	10.23	10.33	10.09	qfq	11,126,730	114,535,621	0.49%
2026-02-06	10.30	10.34	10.23	10.28	10.05	qfq	9,340,695	96,102,678	-0.39%
2026-02-05	10.24	10.35	10.21	10.32	10.08	qfq	17,514,250	180,266,842	1.18%
2026-02-04	10.03	10.25	10.00	10.20	9.97	qfq	19,146,032	194,677,595	1.69%
2026-02-03	10.04	10.10	9.95	10.03	9.80	qfq	14,866,741	148,924,779	0.40%
2026-02-02	10.25	10.28	9.97	9.99	9.76	qfq	18,557,643	187,659,194	-2.35%
2026-01-30	10.22	10.33	10.14	10.23	10.00	qfq	15,255,079	156,351,448	0.00%
2026-01-29	10.36	10.41	10.14	10.23	10.00	qfq	21,080,596	215,925,651	-1.25%
2026-01-28	10.18	10.38	10.16	10.36	10.12	qfq	23,190,586	238,788,934	1.67%
2026-01-27	10.19	10.21	10.10	10.19	9.96	qfq	12,874,231	130,844,458	-0.20%
2026-01-26	10.18	10.25	10.06	10.21	9.98	qfq	17,607,261	178,917,889	0.49%
2026-01-23	10.21	10.22	10.12	10.16	9.93	qfq	10,922,164	111,001,175	-0.29%
2026-01-22	10.20	10.25	10.17	10.19	9.96	qfq	11,206,416	114,388,799	0.00%
2026-01-21	10.15	10.25	10.09	10.19	9.96	qfq	14,697,621	149,569,837	0.49%
2026-01-20	10.07	10.15	10.03	10.14	9.91	qfq	22,816,512	230,468,358	0.70%
2026-01-19	9.97	10.12	9.94	10.07	9.84	qfq	19,402,875	195,097,609	1.00%
2026-01-16	9.96	9.98	9.91	9.97	9.74	qfq	11,383,916	113,235,327	0.10%
2026-01-15	9.92	9.99	9.89	9.96	9.73	qfq	13,483,123	134,108,246	0.10%
2026-01-14	10.11	10.11	9.84	9.95	9.72	qfq	46,154,532	460,252,206	-1.49%
2026-01-13	10.10	10.18	10.07	10.10	9.87	qfq	15,837,851	160,340,249	0.20%
2026-01-12	10.03	10.10	10.02	10.08	9.85	qfq	14,066,574	141,505,278	-0.10%
2026-01-09	10.04	10.09	10.02	10.09	9.86	qfq	12,651,619	127,150,369	0.30%
2026-01-08	10.17	10.17	10.05	10.06	9.83	qfq	17,032,194	171,618,308	-0.89%
2026-01-07	10.15	10.18	10.10	10.15	9.92	qfq	11,069,253	112,289,171	-0.20%
2026-01-06	10.03	10.21	10.02	10.17	9.94	qfq	18,934,726	190,992,320	1.19%
2026-01-05	10.05	10.14	10.04	10.05	9.82	qfq	20,783,405	209,382,631	0.10%
2025-12-31	10.06	10.17	10.03	10.04	9.81	qfq	13,594,123	137,111,837	-0.20%
2025-12-30	10.18	10.20	10.02	10.06	9.83	qfq	19,398,024	195,266,003	-1.28%
2025-12-29	10.51	10.52	10.16	10.19	9.96	qfq	28,963,005	297,400,969	-3.04%
2025-12-26	10.53	10.65	10.50	10.51	10.27	qfq	14,027,539	148,282,148	-0.28%
2025-12-25	10.57	10.68	10.50	10.54	10.30	qfq	13,733,488	145,399,486	-0.19%
2025-12-24	10.46	10.61	10.45	10.56	10.32	qfq	12,696,553	134,033,431	0.76%
2025-12-23	10.52	10.57	10.44	10.48	10.24	qfq	7,997,415	83,933,402	-0.47%
2025-12-22	10.63	10.72	10.53	10.53	10.29	qfq	9,802,976	104,027,437	-1.13%
2025-12-19	10.56	10.67	10.48	10.65	10.41	qfq	9,006,058	95,417,874	0.85%
2025-12-18	10.47	10.57	10.42	10.56	10.32	qfq	10,008,412	104,967,832	0.86%
2025-12-17	10.46	10.54	10.40	10.47	10.23	qfq	11,816,686	123,690,590	0.10%
2025-12-16	10.79	10.79	10.45	10.46	10.22	qfq	13,573,359	143,694,091	-2.97%
2025-12-15	10.43	10.79	10.42	10.78	10.53	qfq	20,212,525	216,499,074	3.36%
2025-12-12	10.42	10.51	10.35	10.43	10.19	qfq	14,458,871	150,702,842	0.19%
2025-12-11	10.37	10.48	10.34	10.41	10.17	qfq	10,362,726	108,046,673	0.68%
2025-12-10	10.29	10.38	10.26	10.34	10.10	qfq	10,873,178	112,192,550	0.39%
2025-12-09	10.39	10.46	10.30	10.30	10.07	qfq	8,698,998	90,327,145	-0.87%
2025-12-08	10.67	10.69	10.30	10.39	10.15	qfq	20,098,272	209,015,595	-2.62%
2025-12-05	10.71	10.76	10.58	10.67	10.43	qfq	11,208,953	119,437,885	-0.19%
2025-12-04	10.56	10.72	10.48	10.69	10.45	qfq	12,530,545	133,155,134	1.23%
2025-12-03	10.47	10.61	10.42	10.56	10.32	qfq	8,240,463	86,869,706	1.05%
2025-12-02	10.44	10.47	10.39	10.45	10.21	qfq	5,891,713	61,466,557	0.00%
2025-12-01	10.29	10.47	10.27	10.45	10.21	qfq	12,603,325	131,074,464	1.85%
2025-11-28	10.32	10.34	10.21	10.26	10.03	qfq	7,217,171	74,110,707	-0.39%
2025-11-27	10.36	10.40	10.25	10.30	10.07	qfq	7,379,175	76,128,339	-0.58%
2025-11-26	10.30	10.45	10.28	10.36	10.12	qfq	10,241,363	106,255,369	0.88%
2025-11-25	10.29	10.31	10.23	10.27	10.04	qfq	11,752,964	120,643,661	0.10%
2025-11-24	10.22	10.33	10.12	10.26	10.03	qfq	13,832,007	141,380,923	1.08%
2025-11-21	10.32	10.40	10.14	10.15	9.92	qfq	14,887,982	152,929,322	-1.93%
2025-11-20	10.43	10.48	10.28	10.35	10.11	qfq	11,816,765	122,337,148	-0.48%
2025-11-19	10.44	10.50	10.33	10.40	10.16	qfq	9,218,382	96,019,014	-0.29%
2025-11-18	10.61	10.66	10.36	10.43	10.19	qfq	16,283,021	170,947,383	-1.79%
2025-11-17	10.91	10.93	10.60	10.62	10.38	qfq	16,223,456	173,395,427	-2.57%
2025-11-14	10.86	11.00	10.84	10.90	10.65	qfq	11,132,773	121,887,256	0.00%
2025-11-13	10.88	10.94	10.75	10.90	10.65	qfq	15,477,918	167,536,067	0.28%
2025-11-12	11.10	11.18	10.84	10.87	10.62	qfq	21,645,120	237,944,873	-3.12%
2025-11-11	11.22	11.29	11.15	11.22	10.96	qfq	8,765,389	98,390,341	0.36%
2025-11-10	11.22	11.29	11.04	11.18	10.92	qfq	11,676,417	129,960,225	-0.18%
2025-11-07	11.05	11.32	11.00	11.20	10.94	qfq	17,645,993	197,551,075	1.54%
2025-11-06	10.79	11.05	10.79	11.03	10.78	qfq	15,042,587	164,639,295	2.13%
2025-11-05	10.71	10.83	10.69	10.80	10.55	qfq	9,589,385	103,398,474	0.28%
2025-11-04	10.89	10.93	10.72	10.77	10.52	qfq	20,809,539	224,514,948	-1.10%
2025-11-03	11.10	11.10	10.80	10.89	10.64	qfq	21,762,762	237,654,568	-1.54%
2025-10-31	11.26	11.30	10.90	11.06	10.81	qfq	26,855,773	296,430,157	-3.07%
2025-10-30	11.51	11.65	11.33	11.41	11.15	qfq	12,585,042	143,997,282	-0.78%
2025-10-29	11.32	11.61	11.27	11.50	11.24	qfq	10,477,528	120,086,658	1.14%
2025-10-28	11.18	11.45	11.13	11.37	11.11	qfq	15,165,320	171,714,785	1.79%
2025-10-27	11.20	11.28	11.13	11.17	10.92	qfq	12,345,741	138,178,586	-0.36%
2025-10-24	11.41	11.43	11.10	11.21	10.95	qfq	13,797,783	154,697,896	-1.75%
2025-10-23	11.18	11.43	11.09	11.41	11.15	qfq	15,499,910	174,791,577	2.06%
2025-10-22	10.92	11.29	10.92	11.18	10.92	qfq	17,712,624	197,345,886	1.82%
2025-10-21	10.80	11.00	10.73	10.98	10.73	qfq	12,317,839	134,168,287	1.67%
2025-10-20	10.66	10.86	10.59	10.80	10.55	qfq	17,023,537	183,095,858	1.50%
2025-10-17	10.63	10.83	10.62	10.64	10.40	qfq	12,655,795	135,445,027	0.28%
2025-10-16	10.59	10.76	10.58	10.61	10.37	qfq	12,531,812	133,599,511	-0.09%
2025-10-15	10.89	10.89	10.55	10.62	10.38	qfq	21,202,205	225,674,103	-2.57%
2025-10-14	10.78	10.94	10.58	10.90	10.65	qfq	20,814,362	223,543,783	1.21%
2025-10-13	10.73	10.88	10.70	10.77	10.52	qfq	15,733,609	169,900,011	-1.10%
2025-10-10	10.88	11.02	10.83	10.89	10.64	qfq	12,725,199	138,745,958	-0.18%
2025-10-09	10.95	10.95	10.69	10.91	10.66	qfq	15,109,464	163,737,188	0.18%
2025-09-30	10.97	11.03	10.87	10.89	10.64	qfq	9,329,084	101,923,772	-0.73%
2025-09-29	10.85	11.02	10.75	10.97	10.72	qfq	16,104,539	175,278,521	-2.75%
2025-09-26	11.54	11.56	11.23	11.28	10.60	qfq	22,791,788	259,238,060	-1.66%
2025-09-25	11.40	11.69	11.37	11.47	10.78	qfq	27,560,250	318,195,108	0.17%
2025-09-24	11.30	11.60	11.21	11.45	10.76	qfq	18,949,533	216,405,373	1.33%
2025-09-23	11.21	11.30	11.12	11.30	10.62	qfq	14,679,353	164,621,936	1.07%
2025-09-22	11.34	11.34	11.11	11.18	10.51	qfq	13,029,131	146,024,375	-1.15%
2025-09-19	11.14	11.32	11.11	11.31	10.63	qfq	12,292,452	138,268,437	1.53%
2025-09-18	11.28	11.33	11.03	11.14	10.47	qfq	14,422,726	161,595,030	-1.07%
2025-09-17	11.33	11.43	11.17	11.26	10.58	qfq	9,490,894	107,116,656	-0.79%
2025-09-16	11.35	11.38	11.15	11.35	10.67	qfq	11,861,180	133,582,130	0.53%
2025-09-15	11.49	11.50	11.25	11.29	10.61	qfq	14,138,188	160,487,131	-1.66%
2025-09-12	11.52	11.65	11.33	11.48	10.79	qfq	15,049,209	172,312,561	-0.69%
2025-09-11	11.51	11.63	11.38	11.56	10.87	qfq	17,694,505	203,599,626	0.61%
2025-09-10	11.35	11.61	11.30	11.49	10.80	qfq	14,590,413	167,487,770	1.50%
2025-09-09	11.40	11.50	11.22	11.32	10.64	qfq	19,117,369	217,383,631	-0.70%
2025-09-08	11.09	11.47	11.08	11.40	10.72	qfq	26,825,484	303,453,640	2.98%
2025-09-05	11.06	11.08	10.91	11.07	10.41	qfq	14,169,849	156,148,897	0.27%
2025-09-04	10.91	11.19	10.86	11.04	10.38	qfq	22,050,528	242,961,558	1.19%
2025-09-03	11.09	11.15	10.89	10.91	10.25	qfq	15,040,513	165,407,383	-1.00%
2025-09-02	11.15	11.27	10.94	11.02	10.36	qfq	26,070,354	288,691,870	-1.34%
2025-09-01	10.88	11.36	10.86	11.17	10.50	qfq	50,735,710	563,485,702	6.69%
2025-08-29	10.64	10.76	10.45	10.47	9.84	qfq	17,918,885	188,919,221	-1.23%
2025-08-28	10.43	10.60	10.41	10.60	9.96	qfq	17,266,505	181,630,335	1.53%
2025-08-27	10.57	10.61	10.43	10.44	9.81	qfq	17,098,968	179,776,659	-1.42%
2025-08-26	10.46	10.62	10.41	10.59	9.95	qfq	14,272,854	150,711,508	1.15%
2025-08-25	10.54	10.55	10.35	10.47	9.84	qfq	16,522,285	172,621,391	-0.57%
2025-08-22	10.54	10.56	10.44	10.53	9.90	qfq	11,011,758	115,601,198	0.29%
2025-08-21	10.61	10.62	10.49	10.50	9.87	qfq	11,281,697	118,994,183	-0.94%
2025-08-20	10.39	10.60	10.36	10.60	9.96	qfq	12,284,318	129,196,982	1.92%
2025-08-19	10.39	10.44	10.26	10.40	9.78	qfq	12,025,598	124,411,686	0.19%
2025-08-18	10.49	10.54	10.33	10.38	9.76	qfq	13,983,262	145,625,538	-0.95%
2025-08-15	10.44	10.49	10.37	10.48	9.85	qfq	10,745,608	112,076,681	0.29%
2025-08-14	10.56	10.67	10.44	10.45	9.82	qfq	13,211,675	139,388,821	-1.51%
2025-08-13	10.66	10.67	10.47	10.61	9.97	qfq	15,959,439	168,525,523	-0.47%
2025-08-12	10.46	10.70	10.45	10.66	10.02	qfq	20,037,688	212,948,549	2.21%
2025-08-11	10.50	10.53	10.36	10.43	9.80	qfq	15,009,181	156,679,998	-0.57%
2025-08-08	10.49	10.53	10.39	10.49	9.86	qfq	10,861,331	113,573,670	0.00%
2025-08-07	10.28	10.54	10.25	10.49	9.86	qfq	17,580,324	183,521,565	2.14%
2025-08-06	10.25	10.32	10.20	10.27	9.65	qfq	10,776,217	110,630,483	0.20%
2025-08-05	9.96	10.46	9.94	10.25	9.63	qfq	28,002,838	286,578,568	3.12%
2025-08-04	9.84	9.97	9.84	9.94	9.34	qfq	14,015,490	138,822,082	0.81%
2025-08-01	9.88	9.91	9.75	9.86	9.27	qfq	22,065,983	216,741,799	-0.20%
2025-07-31	10.04	10.06	9.86	9.88	9.29	qfq	16,879,219	167,269,936	-1.79%
2025-07-30	9.96	10.24	9.96	10.06	9.46	qfq	19,064,717	192,993,703	1.11%
2025-07-29	10.17	10.20	9.92	9.95	9.35	qfq	20,945,468	209,471,735	-2.36%
2025-07-28	10.44	10.44	10.15	10.19	9.58	qfq	20,860,063	214,014,587	-2.86%
2025-07-25	10.59	10.77	10.44	10.49	9.86	qfq	21,772,176	230,555,037	-0.76%
2025-07-24	10.47	10.62	10.39	10.57	9.94	qfq	18,178,546	191,377,549	1.05%
2025-07-23	10.37	10.59	10.36	10.46	9.83	qfq	19,962,645	209,746,062	0.87%
2025-07-22	10.08	10.38	10.05	10.37	9.75	qfq	23,109,423	236,507,872	3.18%
2025-07-21	10.07	10.11	10.03	10.05	9.45	qfq	15,041,597	151,450,104	-0.20%
2025-07-18	9.99	10.07	9.92	10.07	9.47	qfq	8,879,083	88,636,979	1.10%
2025-07-17	10.02	10.07	9.91	9.96	9.36	qfq	11,166,859	111,350,597	-0.50%
2025-07-16	10.06	10.10	9.95	10.01	9.41	qfq	12,966,037	129,812,439	-0.20%
2025-07-15	10.09	10.16	9.98	10.03	9.43	qfq	14,566,950	146,485,720	-0.79%
2025-07-14	9.79	10.14	9.76	10.11	9.50	qfq	27,615,595	276,313,524	3.48%
2025-07-11	9.73	9.85	9.71	9.77	9.18	qfq	19,922,818	194,905,552	0.62%
2025-07-10	9.63	9.85	9.63	9.71	9.13	qfq	26,882,179	261,666,405	0.62%
2025-07-09	9.68	9.83	9.62	9.65	9.07	qfq	19,301,390	187,514,651	0.00%
2025-07-08	9.67	9.73	9.64	9.65	9.07	qfq	13,222,148	128,087,118	-0.31%
2025-07-07	9.70	9.71	9.61	9.68	9.10	qfq	10,311,824	99,654,943	-0.31%
2025-07-04	9.68	9.80	9.66	9.71	9.13	qfq	16,929,732	164,867,031	0.73%
2025-07-03	9.70	9.72	9.57	9.64	9.06	qfq	14,228,215	137,045,818	-0.52%
2025-07-02	9.78	9.80	9.66	9.69	9.11	qfq	9,986,228	97,171,039	-0.62%
2025-07-01	9.55	9.76	9.53	9.75	9.16	qfq	19,361,571	187,527,373	2.09%
2025-06-30	9.53	9.59	9.46	9.55	8.98	qfq	12,314,239	117,248,630	0.32%
2025-06-27	9.67	9.68	9.52	9.52	8.95	qfq	13,374,841	128,242,931	-1.45%
2025-06-26	9.68	9.68	9.62	9.66	9.08	qfq	7,434,714	71,701,902	-0.10%
2025-06-25	9.66	9.71	9.62	9.67	9.09	qfq	9,585,562	92,578,027	0.10%
2025-06-24	9.60	9.70	9.57	9.66	9.08	qfq	11,343,900	109,538,938	-0.10%
2025-06-23	9.52	9.72	9.52	9.67	9.09	qfq	14,760,238	142,202,135	1.90%
2025-06-20	9.42	9.55	9.38	9.49	8.92	qfq	8,713,604	82,587,378	0.74%
2025-06-19	9.47	9.50	9.39	9.42	8.85	qfq	7,521,098	70,909,470	-0.84%
2025-06-18	9.51	9.56	9.44	9.50	8.93	qfq	9,089,623	86,228,707	-0.11%
2025-06-17	9.46	9.55	9.45	9.51	8.94	qfq	9,480,301	90,032,597	0.42%
2025-06-16	9.46	9.55	9.32	9.47	8.90	qfq	17,422,510	164,465,902	-0.84%
2025-06-13	9.53	9.63	9.48	9.55	8.98	qfq	25,028,194	238,517,441	0.21%
2025-06-12	9.65	9.67	9.51	9.53	8.96	qfq	17,869,313	171,135,251	-1.35%
2025-06-11	9.77	9.80	9.66	9.66	9.08	qfq	15,145,981	147,151,332	-1.02%
2025-06-10	9.77	9.81	9.70	9.76	9.17	qfq	11,246,428	109,789,069	0.10%
2025-06-09	9.58	9.78	9.46	9.75	9.16	qfq	21,722,395	209,617,586	-0.51%
2025-06-06	9.82	9.88	9.78	9.80	9.21	qfq	9,504,703	93,323,735	0.10%
2025-06-05	9.89	9.94	9.77	9.79	9.20	qfq	13,127,347	128,917,583	-0.71%
2025-06-04	10.01	10.03	9.86	9.86	9.27	qfq	19,877,587	196,875,628	-1.60%
2025-06-03	10.08	10.16	9.91	10.02	9.42	qfq	18,380,703	183,889,669	-0.99%
2025-05-30	10.03	10.21	10.02	10.12	9.51	qfq	11,572,607	117,345,879	0.80%
2025-05-29	10.08	10.14	9.99	10.04	9.44	qfq	11,458,885	115,029,388	-0.69%
2025-05-28	10.02	10.14	9.94	10.11	9.50	qfq	9,904,507	99,485,953	0.90%
2025-05-27	10.08	10.15	9.94	10.02	9.42	qfq	9,767,948	97,781,785	-0.50%
2025-05-26	10.12	10.19	10.02	10.07	9.47	qfq	11,979,475	120,887,029	-0.59%
2025-05-23	10.22	10.31	10.11	10.13	9.52	qfq	13,632,888	139,221,688	-0.78%
2025-05-22	10.21	10.39	10.13	10.21	9.60	qfq	19,948,603	204,805,642	-0.10%
2025-05-21	10.00	10.28	9.96	10.22	9.61	qfq	21,938,313	223,114,363	2.20%
2025-05-20	9.85	10.01	9.81	10.00	9.40	qfq	17,093,163	169,927,708	1.52%
2025-05-19	9.78	9.92	9.77	9.85	9.26	qfq	13,774,380	135,790,003	0.20%
2025-05-16	9.85	9.93	9.69	9.83	9.24	qfq	19,725,843	193,462,282	-0.30%
2025-05-15	10.06	10.12	9.85	9.86	9.27	qfq	25,523,824	255,038,618	-1.40%
2025-05-14	9.78	10.04	9.75	10.00	9.40	qfq	30,198,550	300,184,952	2.25%
2025-05-13	9.81	9.86	9.60	9.78	9.19	qfq	20,494,183	198,952,674	0.93%
2025-05-12	9.60	9.70	9.57	9.69	9.11	qfq	19,701,347	190,119,062	1.57%
2025-05-09	9.50	9.64	9.48	9.54	8.97	qfq	18,482,849	176,933,165	0.85%
2025-05-08	9.65	9.65	9.44	9.46	8.89	qfq	25,062,623	238,197,661	-9.21%
2025-05-07	10.38	10.47	10.35	10.42	9.05	qfq	38,023,791	395,353,141	0.68%
2025-05-06	10.80	10.85	10.20	10.35	8.99	qfq	43,886,952	455,763,057	-3.81%
2025-04-30	10.80	10.93	10.73	10.76	9.35	qfq	22,254,352	240,723,248	-0.19%
2025-04-29	10.44	10.87	10.36	10.78	9.36	qfq	26,352,052	281,363,565	4.05%
2025-04-28	10.36	10.39	10.26	10.36	9.00	qfq	12,298,774	126,960,852	-0.29%
2025-04-25	10.44	10.48	10.27	10.39	9.03	qfq	13,396,790	139,113,381	-0.38%
2025-04-24	10.31	10.48	10.27	10.43	9.06	qfq	18,265,218	189,701,001	0.77%
2025-04-23	10.25	10.40	10.15	10.35	8.99	qfq	22,039,503	226,131,371	1.17%
2025-04-22	10.41	10.45	10.23	10.23	8.89	qfq	24,792,822	255,775,040	-1.45%
2025-04-21	10.25	10.41	10.20	10.38	9.02	qfq	17,908,742	184,979,946	1.37%
2025-04-18	10.22	10.34	10.08	10.24	8.90	qfq	16,257,215	165,865,304	0.10%
2025-04-17	10.17	10.31	10.08	10.23	8.89	qfq	20,032,266	204,609,767	-0.10%
2025-04-16	10.01	10.31	9.97	10.24	8.90	qfq	37,104,213	378,260,657	2.09%
2025-04-15	10.12	10.15	9.92	10.03	8.71	qfq	24,929,152	248,977,898	-1.47%
2025-04-14	10.03	10.21	9.92	10.18	8.84	qfq	41,269,399	415,330,538	0.79%
2025-04-11	10.32	10.43	9.90	10.10	8.77	qfq	38,654,361	390,355,540	-0.79%
2025-04-10	10.40	10.50	10.08	10.18	8.84	qfq	40,539,272	415,115,793	0.99%
2025-04-09	9.96	10.15	9.60	10.08	8.76	qfq	37,214,365	368,358,697	1.61%
2025-04-08	9.88	10.27	9.78	9.92	8.62	qfq	39,849,716	397,730,083	1.33%
2025-04-07	10.38	10.55	9.65	9.79	8.50	qfq	42,457,312	428,516,434	-8.68%
2025-04-03	10.71	10.88	10.57	10.72	9.31	qfq	25,525,034	273,680,653	-0.28%
2025-04-02	10.22	10.80	10.19	10.75	9.34	qfq	47,235,701	499,053,166	2.48%
2025-04-01	10.02	10.51	9.92	10.49	9.11	qfq	82,647,200	855,601,613	9.84%
2025-03-31	9.53	9.68	9.49	9.55	8.30	qfq	13,390,249	128,668,705	0.74%
2025-03-28	9.41	9.67	9.31	9.48	8.24	qfq	13,628,175	129,831,849	0.64%
2025-03-27	9.26	9.43	9.22	9.42	8.18	qfq	7,826,836	73,228,263	1.29%
2025-03-26	9.40	9.43	9.20	9.30	8.08	qfq	10,752,863	100,176,938	-1.06%
2025-03-25	9.43	9.54	9.35	9.40	8.17	qfq	10,487,222	98,850,842	-0.53%
2025-03-24	9.26	9.52	9.26	9.45	8.21	qfq	12,338,490	116,273,545	2.16%
2025-03-21	9.25	9.42	9.21	9.25	8.04	qfq	9,454,054	88,108,060	0.00%
2025-03-20	9.24	9.29	9.20	9.25	8.04	qfq	6,005,024	55,480,032	0.00%
2025-03-19	9.31	9.40	9.20	9.25	8.04	qfq	7,910,337	73,057,823	-0.75%
2025-03-18	9.36	9.42	9.19	9.32	8.10	qfq	7,788,579	72,415,737	-0.53%
2025-03-17	9.50	9.60	9.27	9.37	8.14	qfq	15,016,659	141,710,840	-1.26%
2025-03-14	9.66	9.70	9.43	9.49	8.24	qfq	9,444,473	89,909,946	-1.15%
2025-03-13	9.64	9.64	9.49	9.60	8.34	qfq	9,914,539	94,742,603	-0.52%
2025-03-12	9.60	9.71	9.48	9.65	8.38	qfq	13,797,159	132,511,037	0.94%
2025-03-11	9.31	9.58	9.22	9.56	8.30	qfq	15,544,998	146,806,808	2.14%
2025-03-10	8.92	9.38	8.88	9.36	8.13	qfq	17,783,951	163,493,972	4.93%
2025-03-07	8.75	8.95	8.69	8.92	7.75	qfq	9,917,858	87,637,760	1.83%
2025-03-06	8.70	8.76	8.61	8.76	7.61	qfq	8,985,044	78,006,377	0.81%
2025-03-05	8.73	8.77	8.62	8.69	7.55	qfq	7,717,900	66,999,624	-0.46%
2025-03-04	8.87	8.87	8.73	8.73	7.58	qfq	6,843,616	60,130,494	-1.47%
2025-03-03	8.90	8.98	8.72	8.86	7.70	qfq	9,499,418	84,169,543	-0.56%
2025-02-28	8.86	9.01	8.83	8.91	7.74	qfq	8,196,862	73,170,943	0.34%
2025-02-27	9.00	9.02	8.81	8.88	7.71	qfq	10,477,461	93,073,517	-1.22%
2025-02-26	9.00	9.07	8.95	8.99	7.81	qfq	5,244,346	47,127,805	-0.11%
2025-02-25	8.88	9.05	8.85	9.00	7.82	qfq	6,174,909	55,361,760	0.67%
2025-02-24	8.88	9.00	8.83	8.94	7.77	qfq	8,191,258	73,128,446	0.68%
2025-02-21	8.92	8.92	8.82	8.88	7.71	qfq	5,931,742	52,596,443	-0.22%
2025-02-20	9.06	9.07	8.80	8.90	7.73	qfq	7,575,110	67,357,301	-1.66%
2025-02-19	8.97	9.14	8.95	9.05	7.86	qfq	6,487,404	58,872,889	0.44%
2025-02-18	9.02	9.12	8.95	9.01	7.83	qfq	7,248,079	65,475,230	0.56%
2025-02-17	8.98	9.02	8.93	8.96	7.78	qfq	6,343,251	56,876,180	0.11%
2025-02-14	8.88	8.98	8.84	8.95	7.77	qfq	7,673,528	68,443,726	1.02%
2025-02-13	8.97	9.02	8.85	8.86	7.70	qfq	8,699,121	77,610,370	-1.66%
2025-02-12	9.00	9.04	8.96	9.01	7.83	qfq	4,764,845	42,861,913	0.00%
2025-02-11	9.04	9.14	8.92	9.01	7.83	qfq	8,233,446	74,124,199	-0.55%
2025-02-10	9.15	9.17	8.98	9.06	7.87	qfq	10,120,614	91,573,337	-0.88%
2025-02-07	9.23	9.31	9.08	9.14	7.94	qfq	9,616,348	88,348,888	-0.98%
2025-02-06	9.07	9.24	8.98	9.23	8.02	qfq	8,516,160	77,462,858	1.65%
2025-02-05	9.40	9.40	9.06	9.08	7.89	qfq	8,865,259	81,549,756	-2.47%
2025-01-27	9.20	9.44	9.19	9.31	8.09	qfq	5,243,015	48,894,931	1.20%
2025-01-24	9.22	9.32	9.15	9.20	7.99	qfq	7,114,580	65,534,745	-0.33%
2025-01-23	9.10	9.31	9.06	9.23	8.02	qfq	8,976,517	82,673,840	1.99%
2025-01-22	9.03	9.10	8.95	9.05	7.86	qfq	4,139,070	37,401,124	0.22%
2025-01-21	9.26	9.32	8.98	9.03	7.84	qfq	7,312,247	66,453,124	-1.95%
2025-01-20	9.20	9.42	9.12	9.21	8.00	qfq	7,175,256	66,482,102	0.44%
2025-01-17	8.94	9.19	8.90	9.17	7.97	qfq	7,949,202	72,326,941	2.57%
2025-01-16	9.03	9.18	8.93	8.94	7.77	qfq	6,766,672	61,157,594	-1.22%
2025-01-15	9.00	9.11	8.93	9.05	7.86	qfq	8,668,089	78,337,788	0.67%
2025-01-14	8.82	9.01	8.73	8.99	7.81	qfq	8,488,894	75,501,312	2.74%
2025-01-13	8.75	8.98	8.66	8.75	7.60	qfq	11,776,055	103,802,826	-0.11%
2025-01-10	8.83	8.93	8.75	8.76	7.61	qfq	7,068,771	62,542,444	-0.68%
2025-01-09	8.88	8.96	8.79	8.82	7.66	qfq	8,088,144	71,767,816	-1.45%
2025-01-08	8.99	9.01	8.81	8.95	7.77	qfq	9,461,730	84,390,417	-0.56%
2025-01-07	8.95	9.07	8.79	9.00	7.82	qfq	11,803,407	105,666,904	0.22%
2025-01-06	9.27	9.36	8.89	8.98	7.80	qfq	16,337,434	148,744,195	-2.92%
2025-01-03	9.52	9.58	9.18	9.25	8.04	qfq	13,202,902	123,741,757	-2.43%
2025-01-02	9.79	9.85	9.38	9.48	8.24	qfq	11,106,698	107,060,946	-3.27%
2024-12-31	9.88	9.89	9.70	9.80	8.51	qfq	11,532,758	113,135,118	-0.91%
2024-12-30	10.04	10.16	9.82	9.89	8.59	qfq	14,900,190	148,534,959	-1.69%
2024-12-27	10.15	10.20	10.04	10.06	8.74	qfq	7,539,236	76,110,598	-1.08%
2024-12-26	10.12	10.20	10.00	10.17	8.83	qfq	8,155,362	82,306,077	0.59%
2024-12-25	10.24	10.28	10.03	10.11	8.78	qfq	11,675,588	118,062,420	-1.27%
2024-12-24	10.28	10.44	10.09	10.24	8.90	qfq	11,018,592	112,636,822	0.10%
2024-12-23	9.96	10.35	9.89	10.23	8.89	qfq	18,319,845	186,593,775	3.13%
2024-12-20	10.04	10.42	9.90	9.92	8.62	qfq	17,615,845	177,865,646	-1.20%
2024-12-19	9.83	10.07	9.77	10.04	8.72	qfq	14,213,765	141,827,322	1.72%
2024-12-18	9.69	9.91	9.61	9.87	8.57	qfq	14,996,567	147,160,659	2.28%
2024-12-17	9.50	9.76	9.42	9.65	8.38	qfq	18,962,103	182,665,945	1.15%
2024-12-16	9.35	9.57	9.14	9.54	8.29	qfq	29,300,521	274,939,792	2.14%
2024-12-13	9.90	10.00	9.29	9.34	8.11	qfq	51,361,669	487,837,570	-5.56%
2024-12-12	9.90	10.15	9.84	9.89	8.59	qfq	30,673,452	306,923,844	0.00%
2024-12-11	9.43	10.02	9.41	9.89	8.59	qfq	27,268,430	269,383,745	4.88%
2024-12-10	9.73	9.88	9.42	9.43	8.19	qfq	18,636,934	179,983,770	-1.05%
2024-12-09	9.33	9.56	9.28	9.53	8.28	qfq	13,279,788	125,634,913	1.60%
2024-12-06	9.50	9.51	9.31	9.38	8.15	qfq	10,364,997	97,623,594	-0.11%
2024-12-05	9.24	9.53	9.17	9.39	8.16	qfq	13,498,491	126,825,995	0.86%
2024-12-04	9.20	9.31	9.05	9.31	8.09	qfq	11,772,478	108,611,964	0.98%
2024-12-03	8.92	9.25	8.79	9.22	8.01	qfq	20,210,940	182,923,353	3.60%
2024-12-02	8.85	9.13	8.77	8.90	7.73	qfq	21,329,188	191,086,585	1.83%
2024-11-29	8.68	8.79	8.61	8.74	7.59	qfq	13,222,188	115,161,262	0.11%
2024-11-28	9.05	9.05	8.63	8.73	7.58	qfq	12,588,742	110,480,971	-1.69%
2024-11-27	8.90	8.98	8.70	8.88	7.71	qfq	12,040,193	106,641,339	-0.45%
2024-11-26	8.85	9.04	8.85	8.92	7.75	qfq	8,290,164	74,089,958	-0.78%
2024-11-25	8.92	9.15	8.85	8.99	7.81	qfq	12,962,442	116,358,456	0.78%
2024-11-22	9.40	9.54	8.90	8.92	7.75	qfq	16,733,133	153,808,676	-6.11%
2024-11-21	9.44	9.52	9.25	9.50	8.25	qfq	12,029,531	113,023,476	0.42%
2024-11-20	9.52	9.52	9.30	9.46	8.22	qfq	9,897,231	93,066,005	-1.05%
2024-11-19	9.37	9.65	9.18	9.56	8.30	qfq	19,255,607	182,591,198	2.47%
2024-11-18	8.94	9.64	8.94	9.33	8.10	qfq	26,302,351	246,657,599	4.36%
2024-11-15	9.15	9.28	8.90	8.94	7.77	qfq	12,758,201	115,551,251	-2.40%
2024-11-14	9.28	9.38	9.07	9.16	7.96	qfq	13,672,442	125,975,910	-1.72%
2024-11-13	8.92	9.38	8.92	9.32	8.10	qfq	18,717,835	172,868,380	3.10%
2024-11-12	9.06	9.28	8.93	9.04	7.85	qfq	16,000,428	145,295,250	-0.33%
2024-11-11	8.69	9.09	8.63	9.07	7.88	qfq	21,771,778	193,827,106	3.78%
2024-11-08	8.60	8.84	8.55	8.74	7.59	qfq	21,801,941	189,497,097	1.98%
2024-11-07	8.27	8.59	8.25	8.57	7.44	qfq	16,760,147	142,006,086	2.63%
2024-11-06	8.45	8.52	8.28	8.35	7.25	qfq	20,962,934	175,188,468	-1.42%
2024-11-05	8.48	8.53	8.27	8.47	7.36	qfq	22,735,082	191,804,221	0.36%
2024-11-04	8.42	8.76	8.40	8.44	7.33	qfq	31,959,988	273,558,477	0.24%
2024-11-01	8.26	8.57	8.17	8.42	7.31	qfq	19,526,758	163,903,754	1.94%
2024-10-31	8.42	8.51	8.18	8.26	7.18	qfq	15,042,244	124,857,085	-2.48%
2024-10-30	8.40	8.60	8.31	8.47	7.36	qfq	11,285,328	95,741,841	1.19%
2024-10-29	8.64	8.66	8.35	8.37	7.27	qfq	9,731,087	82,324,037	-3.13%
2024-10-28	8.33	8.68	8.28	8.64	7.51	qfq	13,860,044	118,678,033	3.35%
2024-10-25	8.34	8.52	8.28	8.36	7.26	qfq	10,086,716	84,325,422	0.36%
2024-10-24	8.24	8.35	8.17	8.33	7.24	qfq	7,971,161	66,084,997	0.97%
2024-10-23	8.27	8.35	8.18	8.25	7.17	qfq	8,728,450	72,114,070	0.12%
2024-10-22	8.09	8.26	8.02	8.24	7.16	qfq	10,525,751	85,700,814	1.48%
2024-10-21	8.16	8.35	8.08	8.12	7.05	qfq	12,006,291	98,200,433	-0.25%
2024-10-18	7.91	8.30	7.86	8.14	7.07	qfq	18,165,856	146,979,637	2.91%
2024-10-17	8.15	8.20	7.88	7.91	6.87	qfq	14,269,015	114,489,054	-2.59%
2024-10-16	8.20	8.28	8.05	8.12	7.05	qfq	12,492,866	101,871,970	-1.22%
2024-10-15	8.50	8.50	8.20	8.22	7.14	qfq	14,961,021	125,045,746	-3.52%
2024-10-14	8.12	8.64	8.00	8.52	7.40	qfq	24,083,637	200,592,443	6.10%
2024-10-11	8.19	8.22	7.96	8.03	6.98	qfq	16,681,273	134,507,892	-1.83%
2024-10-10	7.90	8.40	7.90	8.18	7.11	qfq	20,898,686	170,493,957	0.86%
2024-10-09	8.70	8.70	8.11	8.11	7.04	qfq	29,142,140	240,026,296	-9.99%
2024-10-08	9.90	9.90	8.68	9.01	7.83	qfq	31,140,669	285,195,631	0.11%
2024-09-30	8.70	9.30	8.66	9.00	7.82	qfq	25,584,701	231,717,409	6.38%
2024-09-27	8.54	8.54	8.28	8.46	7.35	qfq	6,330,624	53,329,251	2.30%
2024-09-26	7.83	8.30	7.83	8.27	7.18	qfq	9,278,135	74,895,633	4.95%
2024-09-25	7.82	8.02	7.81	7.88	6.85	qfq	11,421,578	90,263,688	1.68%
2024-09-24	7.31	7.75	7.25	7.75	6.73	qfq	13,667,788	103,175,085	6.60%
2024-09-23	7.15	7.33	7.12	7.27	6.32	qfq	7,280,274	52,765,141	1.96%
2024-09-20	7.08	7.16	7.02	7.13	6.19	qfq	6,265,332	44,501,532	0.42%
2024-09-19	7.07	7.22	6.95	7.10	6.17	qfq	6,621,734	46,934,294	1.00%
2024-09-18	6.97	7.05	6.82	7.03	6.11	qfq	5,493,978	38,161,267	1.01%
2024-09-13	6.91	7.04	6.87	6.96	6.05	qfq	6,581,004	45,793,106	1.16%
2024-09-12	6.90	7.15	6.87	6.88	5.98	qfq	7,549,600	52,696,763	-1.29%
2024-09-11	7.11	7.11	6.86	6.97	6.05	qfq	12,281,668	85,158,685	-1.69%
2024-09-10	7.32	7.40	7.06	7.09	6.16	qfq	13,541,668	96,864,218	-3.27%
2024-09-09	7.75	7.75	7.29	7.33	6.37	qfq	15,781,161	117,334,540	-5.42%
2024-09-06	7.93	7.93	7.71	7.75	6.73	qfq	8,612,699	67,279,319	-2.15%
2024-09-05	7.95	8.06	7.89	7.92	6.88	qfq	5,373,000	42,725,868	-0.50%
2024-09-04	8.04	8.09	7.94	7.96	6.91	qfq	6,016,012	48,076,098	-1.73%
2024-09-03	8.41	8.52	8.04	8.10	7.04	qfq	9,024,778	73,883,123	-3.80%
2024-09-02	8.30	8.52	8.29	8.42	7.31	qfq	6,328,290	53,393,992	1.20%
2024-08-30	7.91	8.55	7.91	8.32	7.23	qfq	11,169,428	92,400,694	3.61%
2024-08-29	8.00	8.06	7.76	8.03	6.98	qfq	8,448,843	66,980,241	1.77%
2024-08-28	8.30	8.33	7.84	7.89	6.85	qfq	8,777,170	70,062,924	-2.83%
2024-08-27	8.09	8.22	8.01	8.12	7.05	qfq	6,497,966	52,664,412	-0.12%
2024-08-26	8.40	8.40	8.09	8.13	7.06	qfq	5,726,332	46,931,399	-2.05%
2024-08-23	8.29	8.58	8.22	8.30	7.21	qfq	5,139,979	42,986,171	0.12%
2024-08-22	8.31	8.34	8.21	8.29	7.20	qfq	2,970,151	24,545,320	0.24%
2024-08-21	8.28	8.34	8.14	8.27	7.18	qfq	3,595,042	29,619,183	-0.60%
2024-08-20	8.54	8.55	8.24	8.32	7.23	qfq	4,332,176	36,173,250	-2.00%
2024-08-19	8.32	8.55	8.31	8.49	7.38	qfq	3,943,397	33,373,983	1.92%
2024-08-16	8.41	8.45	8.33	8.33	7.24	qfq	3,075,312	25,780,297	-0.95%
2024-08-15	8.30	8.56	8.28	8.41	7.31	qfq	4,609,143	38,906,686	0.72%
2024-08-14	8.45	8.52	8.29	8.35	7.25	qfq	4,571,856	38,236,742	-1.65%
2024-08-13	8.62	8.63	8.43	8.49	7.38	qfq	3,204,115	27,276,406	-0.93%
2024-08-12	8.47	8.64	8.45	8.57	7.44	qfq	3,562,310	30,473,423	0.82%
2024-08-09	8.61	8.70	8.50	8.50	7.38	qfq	2,994,435	25,691,920	-1.28%
2024-08-08	8.61	8.71	8.45	8.61	7.48	qfq	4,930,884	42,285,085	-0.81%
2024-08-07	8.56	8.73	8.48	8.68	7.54	qfq	3,525,527	30,418,624	1.28%
2024-08-06	8.60	8.68	8.45	8.57	7.44	qfq	3,127,567	26,779,676	0.12%
2024-08-05	8.61	8.77	8.50	8.56	7.44	qfq	3,764,342	32,566,600	-1.27%
2024-08-02	8.73	8.78	8.62	8.67	7.53	qfq	4,192,215	36,498,676	-1.59%
2024-08-01	8.75	8.97	8.72	8.81	7.65	qfq	5,684,863	50,324,870	-0.11%
2024-07-31	8.46	8.83	8.45	8.82	7.66	qfq	7,886,612	68,564,297	4.01%
2024-07-30	8.56	8.65	8.40	8.48	7.37	qfq	4,260,140	36,131,635	-2.08%
2024-07-29	8.69	8.73	8.48	8.66	7.52	qfq	5,272,768	45,359,901	0.35%
2024-07-26	8.63	8.67	8.55	8.63	7.50	qfq	3,424,852	29,483,272	-0.35%
2024-07-25	8.51	8.72	8.47	8.66	7.52	qfq	5,153,377	44,508,304	0.93%
2024-07-24	8.47	8.69	8.40	8.58	7.45	qfq	7,477,235	64,161,439	1.06%
2024-07-23	8.77	8.86	8.48	8.49	7.38	qfq	8,957,535	77,189,099	-3.63%
2024-07-22	8.29	8.93	8.21	8.81	7.65	qfq	16,644,039	144,051,263	6.79%
2024-07-19	8.23	8.28	8.11	8.25	7.17	qfq	4,978,155	40,914,247	0.24%
2024-07-18	8.08	8.32	8.05	8.23	7.15	qfq	10,496,380	86,580,993	1.60%
2024-07-17	8.08	8.14	8.00	8.10	7.04	qfq	5,722,711	46,233,615	0.00%
2024-07-16	8.07	8.15	8.00	8.10	7.04	qfq	6,820,581	54,993,816	0.00%
2024-07-15	8.14	8.19	8.02	8.10	7.04	qfq	9,022,582	73,148,329	0.37%
2024-07-12	8.15	8.19	7.96	8.07	7.01	qfq	6,423,200	51,791,262	-0.49%
2024-07-11	8.15	8.23	7.94	8.11	7.04	qfq	8,995,792	72,907,387	0.87%
2024-07-10	8.30	8.33	8.02	8.04	6.98	qfq	9,375,403	76,258,866	-3.13%
2024-07-09	8.38	8.46	8.20	8.30	7.21	qfq	8,163,338	67,950,198	-0.95%
2024-07-08	8.64	8.64	8.33	8.38	7.28	qfq	7,978,702	67,116,053	-2.78%
2024-07-05	8.77	8.77	8.47	8.62	7.49	qfq	5,327,812	45,600,745	0.12%
2024-07-04	8.76	8.76	8.54	8.61	7.48	qfq	4,438,519	38,388,540	-1.26%
2024-07-03	8.87	8.89	8.68	8.72	7.57	qfq	4,489,967	39,345,002	-1.47%
2024-07-02	9.13	9.13	8.77	8.85	7.69	qfq	4,736,776	41,956,440	-1.01%
2024-07-01	8.76	9.03	8.68	8.94	7.77	qfq	5,962,003	53,013,512	2.29%
2024-06-28	8.62	8.90	8.60	8.74	7.59	qfq	6,118,114	53,774,122	1.63%
2024-06-27	8.88	8.88	8.58	8.60	7.47	qfq	6,306,250	54,767,710	-3.26%
2024-06-26	8.93	8.96	8.68	8.89	7.72	qfq	6,944,622	61,007,575	-0.11%
2024-06-25	8.87	9.04	8.75	8.90	7.73	qfq	5,799,728	51,619,479	1.37%
2024-06-24	9.01	9.01	8.74	8.78	7.63	qfq	7,196,289	63,457,340	-1.90%
2024-06-21	8.96	8.99	8.85	8.95	7.77	qfq	6,058,206	54,023,537	0.45%
2024-06-20	9.00	9.10	8.80	8.91	7.74	qfq	10,467,128	93,464,399	-1.22%
2024-06-19	9.25	9.27	9.01	9.02	7.84	qfq	6,546,585	59,653,332	-2.49%
2024-06-18	9.13	9.34	9.10	9.25	8.04	qfq	8,231,417	75,976,520	0.98%
2024-06-17	9.33	9.39	9.07	9.16	7.96	qfq	9,517,406	87,519,522	-2.03%
2024-06-14	9.30	9.49	9.25	9.35	8.12	qfq	5,898,187	55,180,191	-0.11%
2024-06-13	9.61	9.61	9.31	9.36	8.13	qfq	7,707,347	72,597,424	-2.60%
2024-06-12	9.60	9.69	9.40	9.61	8.35	qfq	12,441,105	118,694,408	-0.72%
2024-06-11	10.29	10.32	9.34	9.68	8.41	qfq	19,184,065	185,519,097	-6.38%
2024-06-07	10.17	10.42	9.94	10.34	8.98	qfq	12,483,088	127,655,281	1.87%
2024-06-06	9.63	10.35	9.63	10.15	8.82	qfq	20,132,188	202,545,211	5.29%
2024-06-05	9.48	9.80	9.43	9.64	8.37	qfq	9,267,617	89,615,544	1.26%
2024-06-04	9.58	9.73	9.40	9.52	8.27	qfq	12,001,327	114,064,554	-0.63%
2024-06-03	9.50	9.83	9.50	9.58	8.32	qfq	9,160,431	88,611,661	0.84%
2024-05-31	9.56	9.66	9.49	9.50	8.25	qfq	4,892,311	46,826,056	-0.31%
2024-05-30	9.70	9.84	9.46	9.53	8.28	qfq	8,112,048	78,197,157	-2.26%
2024-05-29	9.47	9.84	9.47	9.75	8.47	qfq	8,881,907	86,125,903	1.88%
2024-05-28	9.64	9.66	9.45	9.57	8.31	qfq	5,374,326	51,387,320	-0.62%
2024-05-27	9.69	9.79	9.50	9.63	8.37	qfq	9,261,638	89,435,449	0.21%
2024-05-24	9.39	9.70	9.39	9.61	8.35	qfq	5,324,386	51,057,700	1.59%
2024-05-23	9.65	9.67	9.39	9.46	8.22	qfq	6,695,155	63,777,043	-2.27%
2024-05-22	9.79	9.96	9.66	9.68	8.41	qfq	5,099,216	49,802,433	-2.12%
2024-05-21	9.85	9.95	9.75	9.89	8.59	qfq	5,735,330	56,423,809	0.00%
2024-05-20	9.62	9.98	9.57	9.89	8.59	qfq	9,573,170	94,055,827	3.02%
2024-05-17	9.61	9.77	9.49	9.60	8.34	qfq	6,962,947	66,808,487	-0.62%
2024-05-16	9.95	10.06	9.59	9.66	8.39	qfq	8,194,244	79,883,445	-2.91%
2024-05-15	9.89	10.13	9.69	9.95	8.64	qfq	9,191,980	91,456,805	1.74%
2024-05-14	9.51	9.84	9.48	9.78	8.50	qfq	12,044,681	116,638,423	2.95%
2024-05-13	9.43	9.55	9.34	9.50	8.25	qfq	9,645,325	91,324,261	0.32%
2024-05-10	9.48	9.54	9.25	9.47	8.23	qfq	9,426,536	88,587,312	0.00%
2024-05-09	8.99	9.48	8.95	9.47	8.23	qfq	13,833,697	129,095,579	6.05%
2024-05-08	9.00	9.12	8.89	8.93	7.76	qfq	5,269,458	47,379,787	-0.78%
2024-05-07	9.07	9.26	8.98	9.00	7.82	qfq	7,745,335	70,693,575	-1.32%
2024-05-06	8.69	9.13	8.60	9.12	7.92	qfq	15,295,869	137,101,089	5.43%
2024-04-30	8.82	8.93	8.41	8.65	7.51	qfq	14,614,960	127,521,814	-10.08%
2024-04-29	9.55	9.62	9.48	9.62	7.73	qfq	13,560,635	129,412,507	0.84%
2024-04-26	9.92	9.99	9.46	9.54	7.67	qfq	18,392,873	177,256,831	-4.02%
2024-04-25	9.89	10.13	9.80	9.94	7.99	qfq	8,819,467	87,902,495	0.91%
2024-04-24	9.86	9.87	9.59	9.85	7.92	qfq	10,090,056	98,443,024	0.31%
2024-04-23	9.85	9.98	9.68	9.82	7.89	qfq	11,558,686	113,770,756	-0.81%
2024-04-22	9.64	9.98	9.58	9.90	7.96	qfq	14,502,243	142,752,236	2.80%
2024-04-19	9.56	9.75	9.49	9.63	7.74	qfq	13,597,582	130,775,455	0.31%
2024-04-18	9.45	9.63	9.30	9.60	7.72	qfq	16,930,290	161,150,669	2.35%
2024-04-17	9.27	9.41	9.13	9.38	7.54	qfq	14,356,727	134,042,108	1.52%
2024-04-16	9.22	9.40	9.14	9.24	7.43	qfq	11,913,901	110,262,292	-1.07%
2024-04-15	9.13	9.50	9.11	9.34	7.51	qfq	14,994,409	139,835,713	2.64%
2024-04-12	9.06	9.18	9.03	9.10	7.31	qfq	8,313,019	75,609,048	0.22%
2024-04-11	9.10	9.23	9.01	9.08	7.30	qfq	7,052,463	64,382,113	-0.33%
2024-04-10	9.14	9.19	9.04	9.11	7.32	qfq	8,829,082	80,344,913	-0.44%
2024-04-09	9.40	9.41	9.14	9.15	7.35	qfq	8,203,957	75,740,319	-2.35%
2024-04-08	9.36	9.45	9.27	9.37	7.53	qfq	12,783,915	119,970,910	-0.21%
2024-04-03	9.38	9.48	9.28	9.39	7.55	qfq	9,963,065	93,301,740	-0.74%
2024-04-02	9.04	9.47	9.00	9.46	7.60	qfq	20,432,352	190,734,145	4.88%
2024-04-01	8.86	9.04	8.83	9.02	7.25	qfq	10,989,424	98,218,992	1.92%
2024-03-29	8.97	9.09	8.82	8.85	7.11	qfq	12,253,596	109,314,389	-1.67%
2024-03-28	8.97	9.17	8.82	9.00	7.23	qfq	16,642,461	149,704,443	-0.66%
2024-03-27	8.97	9.24	8.69	9.06	7.28	qfq	35,068,764	317,250,771	6.46%
2024-03-26	8.62	8.73	8.40	8.51	6.84	qfq	9,682,446	82,568,364	-0.93%
2024-03-25	8.51	8.75	8.46	8.59	6.90	qfq	6,906,850	59,628,927	0.47%
2024-03-22	8.54	8.62	8.38	8.55	6.87	qfq	7,000,920	59,488,938	0.12%
2024-03-21	8.55	8.60	8.40	8.54	6.86	qfq	8,823,509	74,857,464	0.47%
2024-03-20	8.33	8.50	8.28	8.50	6.83	qfq	8,050,912	67,960,079	2.16%
2024-03-19	8.29	8.38	8.24	8.32	6.69	qfq	5,926,785	49,294,504	0.36%
2024-03-18	8.15	8.30	8.13	8.29	6.66	qfq	7,201,179	59,106,689	1.72%
2024-03-15	8.06	8.17	8.02	8.15	6.55	qfq	6,115,408	49,542,018	0.62%
2024-03-14	8.07	8.18	8.00	8.10	6.51	qfq	9,106,593	73,766,387	0.62%
2024-03-13	7.92	8.14	7.82	8.05	6.47	qfq	11,193,311	89,462,180	1.64%
2024-03-12	7.86	8.00	7.81	7.92	6.36	qfq	8,226,439	64,797,915	0.38%
2024-03-11	7.85	7.89	7.70	7.89	6.34	qfq	5,927,172	46,256,993	0.90%
2024-03-08	7.88	7.90	7.75	7.82	6.28	qfq	8,509,903	66,494,137	-1.01%
2024-03-07	7.75	7.93	7.75	7.90	6.35	qfq	14,412,748	113,080,541	1.80%
2024-03-06	7.73	7.84	7.68	7.76	6.24	qfq	7,056,043	54,788,978	-0.39%
2024-03-05	7.73	7.82	7.60	7.79	6.26	qfq	11,074,949	85,494,042	0.78%
2024-03-04	7.86	7.89	7.70	7.73	6.21	qfq	8,216,367	63,703,914	-1.28%
2024-03-01	7.92	7.97	7.75	7.83	6.29	qfq	13,133,902	102,915,581	-1.76%
2024-02-29	7.89	8.06	7.86	7.97	6.41	qfq	6,476,610	51,586,478	0.76%
2024-02-28	8.18	8.24	7.91	7.91	6.36	qfq	12,393,577	100,150,851	-3.54%
2024-02-27	8.17	8.29	8.13	8.20	6.59	qfq	12,659,479	103,640,621	-0.73%
2024-02-26	8.10	8.45	8.10	8.26	6.64	qfq	14,885,199	122,971,891	4.69%
2024-02-23	7.86	7.91	7.72	7.89	6.34	qfq	8,520,921	66,565,620	0.13%
2024-02-22	7.81	7.96	7.79	7.88	6.33	qfq	7,809,318	61,388,462	0.64%
2024-02-21	7.58	7.93	7.53	7.83	6.29	qfq	18,986,116	148,365,156	3.16%
2024-02-20	7.78	7.82	7.56	7.59	6.10	qfq	10,106,199	77,159,672	-2.82%
2024-02-19	7.70	8.00	7.58	7.81	6.28	qfq	13,242,367	103,698,361	2.09%
2024-02-08	7.63	8.00	7.55	7.65	6.15	qfq	17,107,937	133,224,090	0.39%
2024-02-07	7.32	7.78	7.30	7.62	6.12	qfq	16,546,001	125,509,735	3.96%
2024-02-06	6.90	7.45	6.70	7.33	5.89	qfq	9,744,561	69,801,633	7.16%
2024-02-05	6.97	7.15	6.54	6.84	5.50	qfq	10,558,381	72,038,452	-1.87%
2024-02-02	7.18	7.25	6.82	6.97	5.60	qfq	9,986,040	70,359,773	-3.33%
2024-02-01	7.22	7.34	7.03	7.21	5.79	qfq	9,532,629	68,700,741	0.14%
2024-01-31	7.11	7.38	7.03	7.20	5.79	qfq	16,098,766	116,449,369	0.70%
2024-01-30	7.43	7.47	7.10	7.15	5.75	qfq	7,574,483	55,296,812	-3.90%
2024-01-29	7.73	7.80	7.44	7.44	5.98	qfq	6,807,717	51,543,447	-3.63%
2024-01-26	7.57	7.80	7.56	7.72	6.20	qfq	10,091,284	77,714,783	1.31%
2024-01-25	7.41	7.71	7.30	7.62	6.12	qfq	11,934,406	90,262,724	2.70%
2024-01-24	7.28	7.47	7.11	7.42	5.96	qfq	7,650,435	55,966,972	1.64%
2024-01-23	7.06	7.36	6.96	7.30	5.87	qfq	7,125,598	51,380,993	3.40%
2024-01-22	7.59	7.59	7.02	7.06	5.67	qfq	6,415,661	46,655,250	-6.24%
2024-01-19	7.63	7.65	7.51	7.53	6.05	qfq	3,046,162	23,076,789	-1.31%
2024-01-18	7.72	7.72	7.41	7.63	6.13	qfq	6,375,131	48,108,342	-1.29%
2024-01-17	7.92	7.95	7.73	7.73	6.21	qfq	4,065,221	31,906,682	-2.52%
2024-01-16	7.96	7.97	7.82	7.93	6.37	qfq	4,623,131	36,466,435	-0.38%
2024-01-15	8.01	8.10	7.94	7.96	6.40	qfq	5,321,856	42,540,957	-1.12%
2024-01-12	8.01	8.40	7.98	8.05	6.47	qfq	12,011,944	98,358,409	0.63%
2024-01-11	7.89	8.03	7.82	8.00	6.43	qfq	5,107,809	40,533,393	1.65%
2024-01-10	7.78	7.90	7.72	7.87	6.32	qfq	4,819,097	37,783,174	0.64%
2024-01-09	7.73	7.86	7.66	7.82	6.28	qfq	6,248,053	48,401,776	1.43%
2024-01-08	7.87	7.98	7.70	7.71	6.20	qfq	7,245,596	56,478,166	-1.78%
2024-01-05	8.03	8.08	7.83	7.85	6.31	qfq	7,772,230	61,908,219	-2.12%
2024-01-04	8.13	8.20	8.01	8.02	6.45	qfq	6,796,604	54,863,831	-1.47%
2024-01-03	8.23	8.26	8.10	8.14	6.54	qfq	6,181,028	50,407,596	-1.09%
2024-01-02	8.24	8.37	8.21	8.23	6.61	qfq	7,193,297	59,616,468	0.00%
2023-12-29	8.18	8.26	8.13	8.23	6.61	qfq	6,804,544	55,837,999	0.37%
2023-12-28	8.10	8.25	7.98	8.20	6.59	qfq	7,474,231	60,926,136	1.49%
2023-12-27	8.13	8.19	8.05	8.08	6.49	qfq	4,384,304	35,473,526	-0.49%
2023-12-26	8.16	8.31	8.09	8.12	6.53	qfq	6,796,335	55,852,619	-0.73%
2023-12-25	8.22	8.26	8.04	8.18	6.57	qfq	5,227,594	42,476,094	-0.37%
2023-12-22	8.32	8.45	8.20	8.21	6.60	qfq	8,754,013	72,484,093	-1.32%
2023-12-21	8.38	8.41	8.26	8.32	6.69	qfq	5,360,459	44,730,664	-0.95%
2023-12-20	8.50	8.65	8.37	8.40	6.75	qfq	5,842,260	49,499,931	-1.75%
2023-12-19	8.78	8.80	8.48	8.55	6.87	qfq	8,201,168	70,758,844	-1.16%
2023-12-18	8.51	8.78	8.51	8.65	6.95	qfq	6,775,044	58,778,352	0.82%
2023-12-15	8.63	8.72	8.54	8.58	6.90	qfq	4,200,832	36,209,171	-0.46%
2023-12-14	8.65	8.77	8.57	8.62	6.93	qfq	4,359,355	37,693,399	-0.35%
2023-12-13	8.84	8.87	8.56	8.65	6.95	qfq	8,248,821	71,748,710	-2.59%
2023-12-12	8.80	8.97	8.65	8.88	7.14	qfq	11,535,767	101,617,914	0.34%
2023-12-11	8.34	8.86	8.23	8.85	7.11	qfq	19,484,335	166,856,698	6.37%
2023-12-08	8.78	8.98	8.32	8.32	6.69	qfq	22,542,098	194,410,612	-5.02%
2023-12-07	8.85	8.86	8.51	8.76	7.04	qfq	11,523,491	100,200,773	-0.34%
2023-12-06	9.07	9.07	8.78	8.79	7.06	qfq	9,856,507	87,990,335	-3.09%
2023-12-05	9.20	9.27	9.06	9.07	7.29	qfq	5,277,303	48,354,468	-1.95%
2023-12-04	9.19	9.37	9.19	9.25	7.43	qfq	4,301,944	39,899,781	0.43%
2023-12-01	9.27	9.43	9.12	9.21	7.40	qfq	7,309,332	67,700,279	-0.22%
2023-11-30	9.29	9.40	9.16	9.23	7.42	qfq	4,908,784	45,640,360	-0.86%
2023-11-29	9.22	9.40	9.22	9.31	7.48	qfq	5,548,294	51,769,012	0.43%
2023-11-28	9.20	9.28	9.08	9.27	7.45	qfq	4,485,061	41,286,333	0.54%
2023-11-27	9.14	9.27	9.08	9.22	7.41	qfq	6,339,472	58,154,718	0.88%
2023-11-24	9.12	9.14	9.02	9.14	7.35	qfq	4,371,430	39,729,008	0.00%
2023-11-23	9.18	9.19	9.08	9.14	7.35	qfq	4,788,822	43,746,841	-0.22%
2023-11-22	9.37	9.37	9.16	9.16	7.36	qfq	4,555,622	42,089,361	-2.03%
2023-11-21	9.32	9.42	9.27	9.35	7.51	qfq	6,373,763	59,640,198	0.11%
2023-11-20	9.23	9.44	9.09	9.34	7.51	qfq	10,006,999	92,669,775	1.41%
2023-11-17	9.12	9.24	9.05	9.21	7.40	qfq	6,625,448	60,664,229	0.66%
2023-11-16	9.13	9.17	9.05	9.15	7.35	qfq	7,823,062	71,390,716	0.88%
2023-11-15	9.19	9.22	9.02	9.07	7.29	qfq	9,011,952	81,919,215	-0.77%
2023-11-14	9.18	9.23	9.11	9.14	7.35	qfq	4,489,915	41,094,099	0.00%
2023-11-13	9.13	9.23	9.08	9.14	7.35	qfq	5,654,155	51,613,747	0.33%
2023-11-10	9.25	9.28	8.94	9.11	7.32	qfq	8,519,762	77,091,649	-1.83%
2023-11-09	9.18	9.34	9.17	9.28	7.46	qfq	5,952,566	55,206,966	0.87%
2023-11-08	9.19	9.28	9.13	9.20	7.39	qfq	4,749,119	43,736,864	0.11%
2023-11-07	9.18	9.28	9.08	9.19	7.39	qfq	7,903,387	72,398,684	0.11%
2023-11-06	9.35	9.43	9.14	9.18	7.38	qfq	13,068,105	120,362,924	-1.71%
2023-11-03	9.32	9.60	9.19	9.34	7.51	qfq	6,172,561	57,985,776	0.21%
2023-11-02	9.25	9.36	9.22	9.32	7.49	qfq	2,888,155	26,830,278	0.76%
2023-11-01	9.45	9.51	9.16	9.25	7.43	qfq	4,801,367	44,384,915	-2.32%
2023-10-31	9.76	9.83	9.35	9.47	7.61	qfq	4,336,055	40,996,853	-2.77%
2023-10-30	9.82	9.82	9.61	9.74	7.83	qfq	3,972,202	38,660,029	-0.41%
2023-10-27	9.53	9.83	9.50	9.78	7.86	qfq	5,170,177	50,385,557	1.98%
2023-10-26	9.58	9.70	9.43	9.59	7.71	qfq	5,013,281	47,907,204	0.21%
2023-10-25	9.18	9.65	9.18	9.57	7.69	qfq	10,147,387	96,295,349	4.48%
2023-10-24	8.93	9.20	8.90	9.16	7.36	qfq	4,062,115	36,892,303	2.35%
2023-10-23	9.18	9.24	8.90	8.95	7.19	qfq	3,935,456	35,600,674	-3.24%
2023-10-20	9.08	9.33	9.08	9.25	7.43	qfq	4,727,045	43,638,963	0.98%
2023-10-19	9.21	9.26	9.14	9.16	7.36	qfq	3,874,483	35,593,066	-1.40%
2023-10-18	9.44	9.47	9.20	9.29	7.47	qfq	4,705,524	43,622,540	-1.38%
2023-10-17	9.46	9.50	9.36	9.42	7.57	qfq	2,860,326	26,975,966	-0.53%
2023-10-16	9.39	9.48	9.28	9.47	7.61	qfq	5,483,994	51,494,417	1.07%
2023-10-13	9.35	9.45	9.26	9.37	7.53	qfq	7,324,301	68,586,062	-0.85%
2023-10-12	9.36	9.46	9.32	9.45	7.59	qfq	4,889,175	45,886,046	0.96%
2023-10-11	9.58	9.62	9.30	9.36	7.52	qfq	6,738,987	63,422,410	-2.50%
2023-10-10	9.79	9.87	9.56	9.60	7.72	qfq	7,664,472	73,856,427	-2.24%
2023-10-09	9.82	9.85	9.65	9.82	7.89	qfq	2,990,713	29,137,632	0.00%
2023-09-28	9.77	9.87	9.74	9.82	7.89	qfq	2,768,493	27,112,145	0.51%
2023-09-27	9.87	10.03	9.72	9.77	7.85	qfq	6,222,071	61,186,183	-1.31%
2023-09-26	9.65	9.94	9.64	9.90	7.96	qfq	10,372,646	101,956,191	2.80%
2023-09-25	9.66	9.73	9.53	9.63	7.74	qfq	7,051,965	67,804,093	-0.31%
2023-09-22	9.93	10.03	9.61	9.66	7.76	qfq	11,940,157	116,163,097	-2.72%
2023-09-21	10.12	10.14	9.86	9.93	7.98	qfq	6,715,395	66,898,271	-1.68%
2023-09-20	10.12	10.23	10.01	10.10	8.12	qfq	3,775,724	38,277,709	0.00%
2023-09-19	10.00	10.15	9.80	10.10	8.12	qfq	6,037,659	60,620,719	1.10%
2023-09-18	9.91	10.08	9.67	9.99	8.03	qfq	7,149,519	70,542,749	0.71%
2023-09-15	10.23	10.35	9.72	9.92	7.97	qfq	12,413,832	122,904,233	-2.84%
2023-09-14	9.94	10.45	9.91	10.21	8.21	qfq	8,585,563	87,496,905	2.41%
2023-09-13	10.05	10.16	9.89	9.97	8.01	qfq	3,156,204	31,606,996	-1.19%
2023-09-12	10.06	10.25	9.92	10.09	8.11	qfq	6,457,400	65,132,264	0.50%
2023-09-11	9.57	10.12	9.50	10.04	8.07	qfq	11,019,778	108,477,799	4.58%
2023-09-08	9.60	9.75	9.55	9.60	7.72	qfq	5,487,041	52,910,259	0.52%
2023-09-07	9.80	9.84	9.53	9.55	7.67	qfq	9,136,988	88,039,301	-3.05%
2023-09-06	9.86	9.95	9.77	9.85	7.92	qfq	3,940,083	38,786,051	-1.20%
2023-09-05	9.94	10.15	9.80	9.97	8.01	qfq	6,313,735	62,583,690	-0.20%
2023-09-04	9.66	10.08	9.60	9.99	8.03	qfq	10,131,637	100,335,788	3.31%
2023-09-01	9.21	9.88	9.18	9.67	7.77	qfq	13,936,011	132,876,762	3.20%
2023-08-31	9.91	10.15	9.23	9.37	7.53	qfq	29,038,544	272,250,541	-8.59%
2023-08-30	10.36	10.53	10.25	10.25	8.24	qfq	5,044,705	52,141,534	-1.25%
2023-08-29	10.33	10.59	10.33	10.38	8.34	qfq	6,527,830	68,261,378	0.29%
2023-08-28	11.00	11.22	10.30	10.35	8.32	qfq	8,815,560	94,664,260	-0.77%
2023-08-25	10.45	10.63	10.38	10.43	8.38	qfq	2,578,093	27,007,194	-0.95%
2023-08-24	10.51	10.63	10.41	10.53	8.46	qfq	3,332,124	35,054,977	0.29%
2023-08-23	10.71	10.72	10.46	10.50	8.44	qfq	3,621,736	38,268,288	-1.69%
2023-08-22	10.89	10.93	10.56	10.68	8.58	qfq	5,237,531	56,182,899	-1.48%
2023-08-21	10.99	11.14	10.82	10.84	8.71	qfq	3,561,771	39,109,837	-1.09%
2023-08-18	10.98	11.17	10.95	10.96	8.81	qfq	3,983,785	44,009,469	-0.72%
2023-08-17	10.64	11.05	10.61	11.04	8.87	qfq	5,683,919	61,866,143	3.08%
2023-08-16	10.85	10.91	10.67	10.71	8.61	qfq	3,093,766	33,336,550	-1.47%
2023-08-15	10.97	11.06	10.79	10.87	8.74	qfq	2,014,472	21,933,314	-0.73%
2023-08-14	10.90	11.02	10.83	10.95	8.80	qfq	2,410,537	26,369,726	-0.64%
2023-08-11	11.17	11.17	10.97	11.02	8.86	qfq	3,294,771	36,376,280	-0.90%
2023-08-10	10.92	11.15	10.86	11.12	8.94	qfq	3,309,252	36,544,621	1.83%
2023-08-09	11.17	11.17	10.87	10.92	8.78	qfq	4,474,980	49,068,414	-2.15%
2023-08-08	11.17	11.20	10.99	11.16	8.97	qfq	3,288,253	36,501,673	0.36%
2023-08-07	11.19	11.21	11.01	11.12	8.94	qfq	4,294,799	47,615,852	-0.71%
2023-08-04	11.33	11.42	11.16	11.20	9.00	qfq	3,625,637	40,830,321	-1.15%
2023-08-03	11.11	11.40	11.04	11.33	9.11	qfq	9,723,745	109,756,422	1.80%
2023-08-02	11.29	11.31	11.07	11.13	8.94	qfq	4,552,854	50,856,199	-1.24%
2023-08-01	11.38	11.54	11.23	11.27	9.06	qfq	6,553,294	74,411,896	-0.53%
2023-07-31	11.31	11.48	11.20	11.33	9.11	qfq	7,636,451	86,894,456	0.18%
2023-07-28	11.18	11.42	11.13	11.31	9.09	qfq	5,395,383	61,066,994	1.16%
2023-07-27	11.38	11.38	11.13	11.18	8.98	qfq	6,302,999	70,603,501	-0.89%
2023-07-26	11.17	11.39	11.12	11.28	9.07	qfq	9,291,628	104,756,845	0.89%
2023-07-25	10.65	11.23	10.65	11.18	8.98	qfq	15,743,271	174,232,284	5.97%
2023-07-24	10.56	10.65	10.47	10.55	8.48	qfq	4,055,052	42,808,041	-0.19%
2023-07-21	10.62	10.62	10.36	10.57	8.49	qfq	5,541,441	58,128,995	0.09%
2023-07-20	10.40	10.77	10.38	10.56	8.49	qfq	8,657,265	91,955,014	1.54%
2023-07-19	10.25	10.42	10.25	10.40	8.36	qfq	2,456,930	25,455,596	0.68%
2023-07-18	10.32	10.35	10.20	10.33	8.30	qfq	2,994,033	30,817,294	0.10%
2023-07-17	10.42	10.43	10.15	10.32	8.29	qfq	3,800,603	38,993,828	-0.86%