SECURITY DETAIL · RAW DATA

高能环境603588.SH

ASSECNYSTOCK

最近收盘价12.212026-07-17

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）72,799,493

成交额（元）914,803,096

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
2026-04-21	2026-04-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-30	2024-10-11	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-26	cash_dividend	0.1	—	—	—	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	12.90	12.95	12.13	12.21	12.21	qfq	72,799,493	914,803,096	-5.35%
2026-07-16	13.50	13.68	12.82	12.90	12.90	qfq	65,458,605	866,132,783	-5.22%
2026-07-15	14.64	14.67	13.59	13.61	13.61	qfq	65,429,195	918,732,247	-5.16%
2026-07-14	13.43	14.41	13.14	14.35	14.35	qfq	86,700,878	1,191,259,743	7.65%
2026-07-13	14.82	14.94	13.33	13.33	13.33	qfq	88,894,410	1,229,151,802	-9.99%
2026-07-10	15.60	15.72	14.80	14.81	14.81	qfq	95,310,899	1,457,658,435	-6.56%
2026-07-09	16.00	16.24	15.20	15.85	15.85	qfq	71,390,050	1,118,498,242	-0.31%
2026-07-08	17.11	17.43	15.90	15.90	15.90	qfq	82,390,363	1,353,897,924	-7.07%
2026-07-07	17.80	17.89	17.00	17.11	17.11	qfq	85,896,342	1,495,113,960	-3.98%
2026-07-06	20.00	20.36	17.82	17.82	17.82	qfq	133,246,482	2,485,250,401	-10.00%
2026-07-03	18.93	20.70	18.28	19.80	19.80	qfq	131,197,734	2,584,762,958	5.04%
2026-07-02	19.03	20.15	18.50	18.85	18.85	qfq	87,096,601	1,673,813,698	-4.07%
2026-07-01	19.40	20.17	19.20	19.65	19.65	qfq	98,058,340	1,932,654,740	2.34%
2026-06-30	19.00	19.22	18.18	19.20	19.20	qfq	92,726,346	1,731,655,857	-0.72%
2026-06-29	19.50	20.20	18.70	19.34	19.34	qfq	123,778,135	2,395,735,639	1.63%
2026-06-26	19.60	19.61	18.39	19.03	19.03	qfq	124,316,528	2,347,632,730	-2.91%
2026-06-25	18.46	19.90	18.33	19.60	19.60	qfq	144,844,432	2,820,277,726	6.00%
2026-06-24	18.17	18.93	17.87	18.49	18.49	qfq	135,801,116	2,502,969,308	1.37%
2026-06-23	18.95	19.37	17.93	18.24	18.24	qfq	226,394,378	4,257,022,290	3.58%
2026-06-22	16.62	17.61	16.39	17.61	17.61	qfq	113,869,848	1,962,532,141	9.99%
2026-06-18	15.19	16.16	15.14	16.01	16.01	qfq	79,740,137	1,259,442,474	3.22%
2026-06-17	14.99	15.81	14.98	15.51	15.51	qfq	84,616,686	1,310,518,260	5.51%
2026-06-16	14.07	14.90	13.89	14.70	14.70	qfq	68,353,590	995,031,434	4.55%
2026-06-15	14.41	14.46	13.79	14.06	14.06	qfq	71,162,559	994,941,054	-1.06%
2026-06-12	13.99	14.49	13.57	14.21	14.21	qfq	67,543,865	950,063,944	3.87%
2026-06-11	14.31	14.46	13.56	13.68	13.68	qfq	67,210,155	930,445,750	-5.46%
2026-06-10	14.10	14.77	13.97	14.47	14.47	qfq	90,721,898	1,309,275,955	1.90%
2026-06-09	13.17	14.31	12.62	14.20	14.20	qfq	87,490,965	1,182,931,569	9.15%
2026-06-08	12.70	13.38	12.68	13.01	13.01	qfq	63,580,416	826,942,583	-4.06%
2026-06-05	13.71	14.37	13.45	13.56	13.56	qfq	71,028,116	984,366,052	-1.53%
2026-06-04	12.84	14.10	12.84	13.77	13.77	qfq	73,305,969	996,825,822	6.33%
2026-06-03	12.79	13.40	12.71	12.95	12.95	qfq	56,733,093	743,274,384	1.25%
2026-06-02	12.40	13.02	12.05	12.79	12.79	qfq	49,042,538	613,655,515	3.40%
2026-06-01	12.32	12.50	12.22	12.37	12.37	qfq	32,149,981	397,672,952	0.49%
2026-05-29	12.47	12.61	12.27	12.31	12.31	qfq	35,998,035	446,599,107	-0.57%
2026-05-28	12.59	12.61	12.20	12.38	12.38	qfq	39,857,778	493,013,075	-1.75%
2026-05-27	12.95	13.17	12.59	12.60	12.60	qfq	29,465,834	377,426,671	-3.52%
2026-05-26	12.86	13.33	12.67	13.06	13.06	qfq	38,124,629	495,553,450	0.69%
2026-05-25	13.15	13.25	12.76	12.97	12.97	qfq	29,509,369	381,219,144	-0.15%
2026-05-22	12.70	13.10	12.60	12.99	12.99	qfq	37,324,280	483,167,951	2.93%
2026-05-21	13.18	13.30	12.61	12.62	12.62	qfq	37,138,482	481,278,640	-3.52%
2026-05-20	12.90	13.15	12.68	13.08	13.08	qfq	48,978,088	632,753,524	0.38%
2026-05-19	13.15	13.20	12.70	13.03	13.03	qfq	55,960,841	723,807,794	-0.91%
2026-05-18	13.00	13.43	12.91	13.15	13.15	qfq	73,518,581	969,970,948	-1.05%
2026-05-15	14.70	14.70	13.29	13.29	13.29	qfq	100,114,934	1,361,849,055	-10.02%
2026-05-14	14.83	15.06	14.68	14.77	14.77	qfq	43,201,419	642,140,181	-0.40%
2026-05-13	14.51	15.20	14.46	14.83	14.83	qfq	54,206,556	803,780,685	1.58%
2026-05-12	14.59	14.75	14.31	14.60	14.60	qfq	46,454,279	673,533,986	0.48%
2026-05-11	14.90	14.98	14.43	14.53	14.53	qfq	61,452,420	898,163,530	-3.20%
2026-05-08	15.25	15.25	14.67	15.01	15.01	qfq	57,582,787	860,875,585	-2.15%
2026-05-07	14.90	15.44	14.75	15.34	15.34	qfq	74,067,014	1,116,871,385	3.72%
2026-05-06	14.87	14.93	14.44	14.79	14.79	qfq	62,758,996	920,198,721	1.44%
2026-04-30	14.80	14.86	14.55	14.58	14.58	qfq	36,534,991	535,786,390	-1.29%
2026-04-29	14.76	14.98	14.63	14.77	14.77	qfq	41,682,836	617,308,936	-0.54%
2026-04-28	14.88	14.99	14.40	14.85	14.85	qfq	47,516,288	699,763,647	-0.47%
2026-04-27	15.26	15.37	14.83	14.92	14.92	qfq	44,622,587	668,790,901	-2.29%
2026-04-24	15.22	15.58	14.98	15.27	15.17	qfq	43,959,191	672,785,332	-0.13%
2026-04-23	15.85	15.93	15.20	15.29	15.19	qfq	52,606,126	810,786,188	-3.29%
2026-04-22	15.82	16.20	15.72	15.81	15.71	qfq	60,022,659	957,620,246	-0.50%
2026-04-21	15.35	16.20	15.35	15.89	15.79	qfq	77,350,752	1,222,393,461	3.05%
2026-04-20	15.57	15.88	15.10	15.42	15.32	qfq	71,207,094	1,094,001,104	-1.72%
2026-04-17	15.73	16.44	15.56	15.69	15.59	qfq	97,864,857	1,567,808,575	-0.06%
2026-04-16	15.22	15.80	15.03	15.70	15.60	qfq	88,610,322	1,361,979,660	3.29%
2026-04-15	15.43	15.66	14.96	15.20	15.10	qfq	115,950,511	1,777,834,482	-3.06%
2026-04-14	16.00	16.44	15.60	15.68	15.58	qfq	97,565,816	1,553,436,341	-2.12%
2026-04-13	16.25	16.84	15.89	16.02	15.92	qfq	124,643,800	2,019,746,681	-3.55%
2026-04-10	18.21	18.27	16.61	16.61	16.50	qfq	153,534,876	2,626,665,736	-9.97%
2026-04-09	17.30	18.66	17.10	18.45	18.33	qfq	181,250,762	3,247,340,116	6.65%
2026-04-08	16.20	17.37	16.20	17.30	17.19	qfq	104,760,050	1,782,665,395	7.99%
2026-04-07	15.36	16.10	14.86	16.02	15.92	qfq	90,594,720	1,425,165,774	3.29%
2026-04-03	15.50	15.75	15.10	15.51	15.41	qfq	95,237,444	1,464,172,258	0.26%
2026-04-02	15.06	15.85	15.00	15.47	15.37	qfq	81,281,806	1,254,805,246	2.52%
2026-04-01	15.40	15.80	14.90	15.09	14.99	qfq	104,356,098	1,605,214,415	0.94%
2026-03-31	15.04	15.71	14.75	14.95	14.85	qfq	91,169,611	1,382,016,767	-0.33%
2026-03-30	14.42	15.08	14.26	15.00	14.90	qfq	68,042,093	996,720,336	2.74%
2026-03-27	13.88	14.82	13.70	14.60	14.51	qfq	59,852,683	857,356,245	3.99%
2026-03-26	14.49	14.63	13.91	14.04	13.95	qfq	57,113,918	811,286,380	-3.37%
2026-03-25	13.86	14.60	13.61	14.53	14.44	qfq	79,048,127	1,121,368,734	7.31%
2026-03-24	13.55	13.62	13.07	13.54	13.45	qfq	68,200,551	910,154,793	3.44%
2026-03-23	13.10	13.68	12.89	13.09	13.01	qfq	91,688,857	1,214,222,572	-6.23%
2026-03-20	14.11	14.31	13.87	13.96	13.87	qfq	71,136,355	1,001,856,258	-1.13%
2026-03-19	14.18	14.60	14.05	14.12	14.03	qfq	70,619,563	1,007,433,015	-3.88%
2026-03-18	14.90	15.13	14.50	14.69	14.59	qfq	78,250,291	1,159,773,809	-0.74%
2026-03-17	15.92	15.95	14.80	14.80	14.70	qfq	96,133,174	1,459,222,541	-7.33%
2026-03-16	15.45	16.26	14.58	15.97	15.87	qfq	126,075,611	1,940,423,346	4.86%
2026-03-13	16.00	16.06	14.70	15.23	15.13	qfq	126,582,817	1,925,951,829	-4.45%
2026-03-12	15.11	16.44	15.02	15.94	15.84	qfq	112,872,094	1,785,901,585	5.35%
2026-03-11	14.52	15.37	14.42	15.13	15.03	qfq	111,402,179	1,668,657,688	4.27%
2026-03-10	14.17	14.54	13.92	14.51	14.42	qfq	77,822,771	1,112,106,558	3.50%
2026-03-09	13.00	14.10	12.65	14.02	13.93	qfq	112,572,542	1,513,072,681	4.63%
2026-03-06	12.94	13.70	12.90	13.40	13.31	qfq	60,823,844	812,389,277	2.29%
2026-03-05	13.10	13.23	12.73	13.10	13.02	qfq	69,475,578	905,002,302	2.02%
2026-03-04	12.28	12.99	12.16	12.84	12.76	qfq	85,919,916	1,090,059,218	3.22%
2026-03-03	12.69	13.06	12.35	12.44	12.36	qfq	125,478,761	1,586,066,805	-5.69%
2026-03-02	13.05	13.69	13.00	13.19	13.10	qfq	105,119,812	1,390,521,881	1.07%
2026-02-27	12.03	13.13	12.02	13.05	12.97	qfq	101,968,080	1,302,189,264	8.03%
2026-02-26	11.66	12.15	11.56	12.08	12.00	qfq	60,652,473	721,432,900	3.34%
2026-02-25	11.50	11.85	11.38	11.69	11.61	qfq	59,883,369	698,772,304	1.65%
2026-02-24	10.73	11.58	10.68	11.50	11.43	qfq	70,501,553	796,932,168	9.00%
2026-02-13	10.39	10.66	10.27	10.55	10.48	qfq	34,104,197	357,801,222	0.96%
2026-02-12	10.40	10.52	10.31	10.45	10.38	qfq	25,915,582	270,582,075	0.19%
2026-02-11	10.32	10.57	10.21	10.43	10.36	qfq	29,710,460	309,482,696	1.86%
2026-02-10	10.28	10.32	10.12	10.24	10.17	qfq	23,495,682	239,887,553	-0.10%
2026-02-09	10.24	10.44	10.20	10.25	10.18	qfq	38,528,208	397,150,981	1.18%
2026-02-06	9.80	10.48	9.76	10.13	10.06	qfq	47,042,593	479,146,895	1.81%
2026-02-05	10.09	10.23	9.90	9.95	9.89	qfq	33,673,388	337,717,664	-1.97%
2026-02-04	10.18	10.30	10.01	10.15	10.08	qfq	38,564,163	391,301,698	0.89%
2026-02-03	9.81	10.08	9.73	10.06	9.99	qfq	48,066,321	477,048,951	3.71%
2026-02-02	9.85	10.06	9.66	9.70	9.64	qfq	60,577,196	595,617,865	-4.43%
2026-01-30	10.16	10.28	9.79	10.15	10.08	qfq	83,356,869	838,633,992	-2.03%
2026-01-29	11.20	11.30	10.31	10.36	10.29	qfq	97,030,601	1,027,408,390	-5.39%
2026-01-28	10.41	11.05	10.19	10.95	10.88	qfq	81,791,488	876,358,135	6.10%
2026-01-27	10.06	10.38	9.95	10.32	10.25	qfq	58,877,437	600,191,853	2.18%
2026-01-26	10.10	10.28	9.92	10.10	10.03	qfq	56,800,701	572,159,149	0.50%
2026-01-23	9.80	10.13	9.79	10.05	9.98	qfq	50,749,334	506,814,768	3.82%
2026-01-22	9.62	9.76	9.48	9.68	9.62	qfq	36,658,284	352,947,124	-0.10%
2026-01-21	9.30	9.75	9.30	9.69	9.63	qfq	51,286,555	494,144,954	3.30%
2026-01-20	9.18	9.44	9.00	9.38	9.32	qfq	52,172,352	482,634,707	2.07%
2026-01-19	9.05	9.27	8.92	9.19	9.13	qfq	42,518,895	387,594,791	1.88%
2026-01-16	8.95	9.08	8.90	9.02	8.96	qfq	41,144,596	369,815,309	1.46%
2026-01-15	8.85	8.98	8.80	8.89	8.83	qfq	41,091,377	365,732,038	0.79%
2026-01-14	8.89	9.05	8.74	8.82	8.76	qfq	60,019,831	532,921,318	0.00%
2026-01-13	8.92	9.09	8.79	8.82	8.76	qfq	61,515,363	548,926,696	-1.23%
2026-01-12	9.32	9.33	8.87	8.93	8.87	qfq	90,548,323	812,528,723	-3.56%
2026-01-09	9.16	9.34	9.08	9.26	9.20	qfq	103,614,882	953,423,627	1.98%
2026-01-08	8.60	9.11	8.56	9.08	9.02	qfq	156,482,736	1,409,940,102	9.66%
2026-01-07	8.27	8.39	8.21	8.28	8.23	qfq	46,571,152	386,431,125	0.73%
2026-01-06	8.20	8.37	8.08	8.22	8.17	qfq	51,015,438	419,294,285	0.24%
2026-01-05	7.90	8.29	7.86	8.20	8.15	qfq	72,865,515	589,855,586	6.22%
2025-12-31	7.70	7.84	7.65	7.72	7.67	qfq	31,023,633	239,589,563	0.92%
2025-12-30	7.60	7.71	7.54	7.65	7.60	qfq	28,154,977	214,809,468	-0.52%
2025-12-29	7.60	7.87	7.60	7.69	7.64	qfq	47,793,878	369,381,413	1.72%
2025-12-26	7.62	7.71	7.52	7.56	7.51	qfq	32,680,549	248,630,334	-0.53%
2025-12-25	7.44	7.62	7.34	7.60	7.55	qfq	39,754,140	297,801,929	1.74%
2025-12-24	7.38	7.55	7.38	7.47	7.42	qfq	27,059,492	202,419,970	1.36%
2025-12-23	7.44	7.47	7.33	7.37	7.32	qfq	30,900,471	228,793,524	-0.94%
2025-12-22	7.25	7.48	7.24	7.44	7.39	qfq	43,399,452	320,717,943	3.19%
2025-12-19	7.00	7.25	6.99	7.21	7.16	qfq	39,320,248	281,447,688	2.85%
2025-12-18	6.83	7.29	6.81	7.01	6.96	qfq	49,689,403	353,085,513	3.39%
2025-12-17	6.68	6.81	6.61	6.78	6.74	qfq	19,786,177	132,617,005	1.35%
2025-12-16	6.80	6.81	6.65	6.69	6.65	qfq	16,115,344	107,909,751	-1.62%
2025-12-15	6.77	6.84	6.74	6.80	6.76	qfq	18,432,936	125,263,440	0.00%
2025-12-12	6.74	6.85	6.74	6.80	6.76	qfq	21,190,964	144,267,609	1.19%
2025-12-11	6.81	6.86	6.70	6.72	6.68	qfq	19,662,993	133,348,992	-1.18%
2025-12-10	6.81	6.85	6.73	6.80	6.76	qfq	21,717,136	147,160,536	-0.44%
2025-12-09	7.10	7.11	6.81	6.83	6.79	qfq	43,700,620	302,041,786	-3.94%
2025-12-08	7.21	7.24	7.11	7.11	7.06	qfq	25,699,793	183,730,112	-1.25%
2025-12-05	7.03	7.26	6.99	7.20	7.15	qfq	34,813,845	248,266,116	2.42%
2025-12-04	7.05	7.06	6.95	7.03	6.98	qfq	17,830,204	125,054,623	0.00%
2025-12-03	7.08	7.10	7.00	7.03	6.98	qfq	17,672,768	124,518,724	-0.42%
2025-12-02	7.17	7.19	7.05	7.06	7.01	qfq	22,427,988	158,690,057	-2.08%
2025-12-01	7.25	7.43	7.19	7.21	7.16	qfq	36,058,234	263,599,277	1.41%
2025-11-28	7.05	7.13	6.98	7.11	7.06	qfq	16,192,475	114,762,146	0.99%
2025-11-27	7.05	7.15	7.02	7.04	6.99	qfq	22,492,712	159,446,622	0.72%
2025-11-26	7.04	7.06	6.97	6.99	6.94	qfq	17,221,304	120,818,000	-0.29%
2025-11-25	7.06	7.12	6.98	7.01	6.96	qfq	19,464,536	137,116,567	0.57%
2025-11-24	7.05	7.25	6.93	6.97	6.92	qfq	31,154,866	219,589,656	2.50%
2025-11-21	7.18	7.18	6.80	6.80	6.76	qfq	41,955,536	291,166,170	-5.95%
2025-11-20	7.24	7.44	7.20	7.23	7.18	qfq	28,017,823	204,931,714	0.28%
2025-11-19	7.24	7.35	7.15	7.21	7.16	qfq	20,978,618	151,938,362	0.14%
2025-11-18	7.36	7.39	7.15	7.20	7.15	qfq	30,903,675	223,959,114	-2.04%
2025-11-17	7.39	7.43	7.33	7.35	7.30	qfq	24,011,044	176,847,105	-0.41%
2025-11-14	7.50	7.52	7.38	7.38	7.33	qfq	23,828,522	177,328,618	-1.99%
2025-11-13	7.44	7.61	7.44	7.53	7.48	qfq	32,935,926	248,779,096	1.07%
2025-11-12	7.52	7.53	7.33	7.45	7.40	qfq	31,052,210	230,128,258	-0.53%
2025-11-11	7.40	7.59	7.39	7.49	7.44	qfq	28,545,956	213,492,385	1.49%
2025-11-10	7.45	7.49	7.35	7.38	7.33	qfq	22,727,148	168,205,546	-0.94%
2025-11-07	7.40	7.52	7.34	7.45	7.40	qfq	25,645,117	190,582,494	0.40%
2025-11-06	7.35	7.45	7.35	7.42	7.37	qfq	22,707,155	168,332,920	1.09%
2025-11-05	7.29	7.39	7.26	7.34	7.29	qfq	23,061,833	169,113,778	0.00%
2025-11-04	7.40	7.46	7.29	7.34	7.29	qfq	26,143,544	192,623,710	-1.08%
2025-11-03	7.55	7.59	7.31	7.42	7.37	qfq	36,559,320	270,490,948	-1.59%
2025-10-31	7.60	7.67	7.49	7.54	7.49	qfq	31,166,047	236,192,313	-0.53%
2025-10-30	7.67	7.69	7.55	7.58	7.53	qfq	29,652,824	225,416,626	-1.17%
2025-10-29	7.55	7.70	7.49	7.67	7.62	qfq	31,384,341	239,004,244	1.32%
2025-10-28	7.62	7.72	7.55	7.57	7.52	qfq	39,770,393	303,039,207	-1.17%
2025-10-27	7.45	7.77	7.44	7.66	7.61	qfq	48,469,807	371,347,228	3.51%
2025-10-24	7.58	7.58	7.35	7.40	7.35	qfq	32,454,672	241,002,086	-1.33%
2025-10-23	7.45	7.52	7.37	7.50	7.45	qfq	26,154,722	194,376,667	0.27%
2025-10-22	7.55	7.57	7.45	7.48	7.43	qfq	31,690,914	237,755,497	-2.09%
2025-10-21	7.59	7.71	7.55	7.64	7.59	qfq	29,701,206	227,253,660	1.19%
2025-10-20	7.73	7.75	7.47	7.55	7.50	qfq	51,195,080	388,402,152	-1.31%
2025-10-17	8.07	8.11	7.58	7.65	7.60	qfq	82,173,147	643,031,189	-4.61%
2025-10-16	8.11	8.32	7.88	8.02	7.97	qfq	99,641,676	808,500,897	-5.54%
2025-10-15	8.33	8.60	8.22	8.49	8.43	qfq	65,355,359	547,460,268	1.68%
2025-10-14	8.57	8.71	8.21	8.35	8.30	qfq	81,439,816	685,752,197	-0.36%
2025-10-13	7.95	8.45	7.94	8.38	8.33	qfq	95,582,955	787,464,481	1.45%
2025-10-10	8.15	8.50	8.05	8.26	8.21	qfq	157,742,704	1,306,643,928	4.82%
2025-10-09	7.34	7.88	7.34	7.88	7.83	qfq	64,961,675	503,353,746	10.06%
2025-09-30	7.13	7.22	7.04	7.16	7.11	qfq	34,665,277	247,641,545	0.56%
2025-09-29	6.91	7.12	6.83	7.12	7.07	qfq	52,498,273	368,271,240	4.25%
2025-09-26	6.75	6.92	6.75	6.83	6.79	qfq	36,598,943	250,685,059	1.34%
2025-09-25	6.70	6.81	6.65	6.74	6.70	qfq	27,274,620	183,682,232	0.90%
2025-09-24	6.57	6.70	6.56	6.68	6.64	qfq	23,706,112	157,771,484	1.37%
2025-09-23	6.62	6.64	6.41	6.59	6.55	qfq	27,442,692	178,605,812	-0.30%
2025-09-22	6.70	6.73	6.53	6.61	6.57	qfq	23,346,612	154,046,962	-0.90%
2025-09-19	6.66	6.74	6.63	6.67	6.63	qfq	20,037,449	133,912,407	0.30%
2025-09-18	6.75	6.90	6.60	6.65	6.61	qfq	44,015,292	296,162,109	-1.48%
2025-09-17	6.84	6.84	6.73	6.75	6.71	qfq	25,981,362	175,637,054	-1.32%
2025-09-16	6.78	6.89	6.62	6.84	6.80	qfq	39,647,570	268,863,369	1.48%
2025-09-15	6.82	6.86	6.74	6.74	6.70	qfq	23,857,183	161,776,368	-1.03%
2025-09-12	6.79	6.94	6.71	6.81	6.77	qfq	38,792,796	264,592,281	0.00%
2025-09-11	6.78	6.82	6.62	6.81	6.77	qfq	35,876,353	240,977,035	0.00%
2025-09-10	6.90	6.95	6.76	6.81	6.77	qfq	41,679,920	283,926,885	-1.87%
2025-09-09	6.66	7.04	6.63	6.94	6.90	qfq	72,598,654	498,427,879	4.05%
2025-09-08	6.70	6.72	6.58	6.67	6.63	qfq	29,203,419	193,929,738	0.00%
2025-09-05	6.56	6.68	6.51	6.67	6.63	qfq	29,946,816	197,679,688	2.14%
2025-09-04	6.59	6.70	6.45	6.53	6.49	qfq	35,498,241	233,596,073	-0.91%
2025-09-03	6.70	6.72	6.58	6.59	6.55	qfq	30,232,710	200,755,091	-1.20%
2025-09-02	6.85	6.90	6.60	6.67	6.63	qfq	43,075,573	288,306,891	-1.91%
2025-09-01	6.75	6.85	6.60	6.80	6.76	qfq	65,758,531	445,664,180	-2.86%
2025-08-29	7.04	7.14	6.97	7.00	6.95	qfq	28,314,858	198,945,077	-0.14%
2025-08-28	6.96	7.04	6.80	7.01	6.96	qfq	44,180,379	306,238,661	0.14%
2025-08-27	7.15	7.20	6.97	7.00	6.95	qfq	54,165,694	384,739,417	-2.51%
2025-08-26	7.16	7.31	7.12	7.18	7.13	qfq	37,193,450	268,568,624	0.28%
2025-08-25	7.14	7.24	7.11	7.16	7.11	qfq	43,817,897	314,314,064	0.42%
2025-08-22	7.11	7.23	7.00	7.13	7.08	qfq	40,977,510	290,873,656	-0.28%
2025-08-21	7.05	7.22	7.02	7.15	7.10	qfq	45,462,541	323,207,281	1.42%
2025-08-20	7.01	7.09	6.94	7.05	7.00	qfq	51,668,537	362,716,195	1.15%
2025-08-19	6.63	7.07	6.58	6.97	6.92	qfq	74,587,653	511,933,025	5.29%
2025-08-18	6.60	6.67	6.53	6.62	6.58	qfq	39,032,303	257,695,422	0.91%
2025-08-15	6.36	6.60	6.36	6.56	6.52	qfq	36,191,443	236,027,209	2.82%
2025-08-14	6.55	6.56	6.37	6.38	6.34	qfq	37,601,821	242,887,079	-2.74%
2025-08-13	6.44	6.58	6.41	6.56	6.52	qfq	46,283,124	300,456,905	2.02%
2025-08-12	6.40	6.53	6.38	6.43	6.39	qfq	33,525,213	216,325,956	0.16%
2025-08-11	6.42	6.46	6.40	6.42	6.38	qfq	24,006,360	154,301,137	0.00%
2025-08-08	6.41	6.45	6.39	6.42	6.38	qfq	18,400,741	118,169,955	0.16%
2025-08-07	6.44	6.50	6.40	6.41	6.37	qfq	22,891,600	147,290,624	-0.47%
2025-08-06	6.49	6.51	6.42	6.44	6.40	qfq	22,896,087	147,549,391	-0.77%
2025-08-05	6.52	6.55	6.45	6.49	6.45	qfq	24,942,200	161,967,764	-0.15%
2025-08-04	6.33	6.60	6.32	6.50	6.46	qfq	55,497,752	361,433,948	2.52%
2025-08-01	6.27	6.37	6.25	6.34	6.30	qfq	32,309,196	204,361,220	1.28%
2025-07-31	6.33	6.36	6.21	6.26	6.22	qfq	44,027,842	275,951,040	-1.57%
2025-07-30	6.48	6.49	6.31	6.36	6.32	qfq	35,292,200	225,756,234	-1.85%
2025-07-29	6.43	6.52	6.41	6.48	6.44	qfq	38,391,665	248,280,993	0.62%
2025-07-28	6.56	6.59	6.37	6.44	6.40	qfq	78,754,633	509,325,839	-1.68%
2025-07-25	6.65	6.70	6.49	6.55	6.51	qfq	58,771,704	385,661,944	0.15%
2025-07-24	6.43	6.57	6.41	6.54	6.50	qfq	36,942,555	240,439,032	1.24%
2025-07-23	6.50	6.60	6.41	6.46	6.42	qfq	50,363,975	327,243,172	-0.31%
2025-07-22	6.34	6.50	6.29	6.48	6.44	qfq	45,478,604	291,794,191	2.69%
2025-07-21	6.21	6.34	6.19	6.31	6.27	qfq	43,914,535	275,890,470	1.77%
2025-07-18	5.97	6.21	5.97	6.20	6.16	qfq	43,879,627	267,641,749	3.68%
2025-07-17	5.96	5.99	5.94	5.98	5.94	qfq	17,758,864	105,892,641	0.17%
2025-07-16	6.03	6.05	5.92	5.97	5.93	qfq	28,704,148	171,737,512	-1.00%
2025-07-15	6.05	6.11	5.99	6.03	5.99	qfq	26,305,868	158,736,748	-0.82%
2025-07-14	6.08	6.14	6.05	6.08	6.04	qfq	34,779,448	211,972,640	0.50%
2025-07-11	5.94	6.07	5.90	6.05	6.01	qfq	41,423,551	248,720,006	2.02%
2025-07-10	5.91	5.96	5.89	5.93	5.89	qfq	25,129,847	148,839,593	0.17%
2025-07-09	5.91	5.98	5.90	5.92	5.88	qfq	27,346,168	162,249,215	0.34%
2025-07-08	5.88	5.91	5.85	5.90	5.86	qfq	23,630,321	139,118,260	0.34%
2025-07-07	5.78	5.94	5.77	5.88	5.84	qfq	31,397,618	184,632,909	1.55%
2025-07-04	5.81	5.85	5.77	5.79	5.75	qfq	26,955,060	156,535,443	-0.69%
2025-07-03	5.74	5.92	5.72	5.83	5.79	qfq	40,300,671	234,713,992	1.57%
2025-07-02	5.66	5.79	5.63	5.74	5.70	qfq	34,226,271	195,684,949	1.59%
2025-07-01	5.66	5.67	5.60	5.65	5.61	qfq	22,488,852	126,649,013	0.18%
2025-06-30	5.60	5.67	5.56	5.64	5.60	qfq	24,965,660	139,915,483	1.62%
2025-06-27	5.53	5.59	5.52	5.55	5.51	qfq	21,817,716	121,439,004	0.91%
2025-06-26	5.53	5.57	5.49	5.50	5.46	qfq	16,961,624	93,694,869	-0.90%
2025-06-25	5.51	5.55	5.48	5.55	5.51	qfq	19,753,956	109,058,061	0.73%
2025-06-24	5.45	5.52	5.44	5.51	5.47	qfq	18,938,106	104,035,600	1.66%
2025-06-23	5.33	5.44	5.32	5.42	5.38	qfq	16,141,460	87,001,872	1.12%
2025-06-20	5.38	5.43	5.34	5.36	5.33	qfq	15,400,159	82,954,443	-0.56%
2025-06-19	5.47	5.51	5.37	5.39	5.36	qfq	22,882,786	123,973,561	-2.00%
2025-06-18	5.53	5.55	5.46	5.50	5.46	qfq	18,251,464	100,246,587	-0.90%
2025-06-17	5.52	5.55	5.50	5.55	5.51	qfq	16,688,582	92,336,321	0.36%
2025-06-16	5.51	5.55	5.49	5.53	5.49	qfq	17,714,086	97,882,053	0.00%
2025-06-13	5.68	5.68	5.50	5.53	5.49	qfq	43,884,200	243,792,285	-2.81%
2025-06-12	5.75	5.75	5.66	5.69	5.65	qfq	26,294,268	149,451,640	-0.87%
2025-06-11	5.64	5.80	5.63	5.74	5.70	qfq	34,394,546	196,937,976	1.77%
2025-06-10	5.73	5.77	5.60	5.64	5.60	qfq	33,623,796	190,828,682	-1.57%
2025-06-09	5.74	5.76	5.70	5.73	5.69	qfq	21,865,330	125,316,138	-0.17%
2025-06-06	5.79	5.80	5.72	5.74	5.70	qfq	19,267,224	110,770,563	-0.52%
2025-06-05	5.77	5.79	5.72	5.77	5.73	qfq	24,028,160	138,173,474	-0.52%
2025-06-04	5.71	5.82	5.68	5.80	5.76	qfq	36,966,201	213,377,078	1.93%
2025-06-03	5.62	5.69	5.60	5.69	5.65	qfq	24,946,197	140,649,229	0.53%
2025-05-30	5.74	5.77	5.64	5.66	5.62	qfq	26,014,816	147,752,275	-1.22%
2025-05-29	5.67	5.77	5.66	5.73	5.69	qfq	34,228,953	196,097,920	0.17%
2025-05-28	5.59	5.80	5.59	5.72	5.68	qfq	58,763,085	337,279,068	2.69%
2025-05-27	5.63	5.65	5.53	5.57	5.53	qfq	25,352,576	141,205,612	-1.76%
2025-05-26	5.62	5.72	5.55	5.67	5.63	qfq	29,248,701	164,328,912	0.00%
2025-05-23	5.64	5.75	5.64	5.67	5.56	qfq	28,976,200	165,127,627	-0.35%
2025-05-22	5.77	5.83	5.66	5.69	5.58	qfq	38,870,390	222,965,068	-2.23%
2025-05-21	5.87	5.97	5.74	5.82	5.71	qfq	69,878,977	407,273,359	-0.68%
2025-05-20	5.95	6.05	5.81	5.86	5.75	qfq	95,427,287	564,316,304	0.34%
2025-05-19	5.64	5.95	5.62	5.84	5.73	qfq	81,930,229	471,977,595	5.80%
2025-05-16	5.55	5.58	5.51	5.52	5.42	qfq	22,309,863	123,764,137	-0.90%
2025-05-15	5.63	5.67	5.54	5.57	5.47	qfq	25,284,729	141,354,873	-1.24%
2025-05-14	5.58	5.71	5.55	5.64	5.53	qfq	35,926,113	202,371,136	1.08%
2025-05-13	5.63	5.63	5.54	5.58	5.48	qfq	22,344,260	124,382,244	-0.18%
2025-05-12	5.57	5.62	5.54	5.59	5.49	qfq	25,325,220	141,365,010	0.90%
2025-05-09	5.64	5.64	5.53	5.54	5.44	qfq	25,034,850	139,734,024	-1.60%
2025-05-08	5.63	5.66	5.60	5.63	5.52	qfq	24,582,300	138,329,208	-0.18%
2025-05-07	5.70	5.72	5.61	5.64	5.53	qfq	33,487,449	188,806,532	-0.70%
2025-05-06	5.42	5.71	5.42	5.68	5.57	qfq	54,867,617	307,978,138	5.19%
2025-04-30	5.44	5.46	5.39	5.40	5.30	qfq	25,923,377	140,586,208	-0.55%
2025-04-29	5.37	5.46	5.36	5.43	5.33	qfq	25,045,385	135,780,258	1.12%
2025-04-28	5.40	5.41	5.34	5.37	5.27	qfq	25,216,989	135,614,553	-0.37%
2025-04-25	5.32	5.44	5.32	5.39	5.29	qfq	31,868,480	171,495,787	1.51%
2025-04-24	5.36	5.38	5.28	5.31	5.21	qfq	29,270,014	156,094,476	-0.93%
2025-04-23	5.35	5.40	5.33	5.36	5.26	qfq	27,598,140	147,920,689	0.19%
2025-04-22	5.36	5.40	5.31	5.35	5.25	qfq	24,179,200	129,431,110	-0.56%
2025-04-21	5.22	5.38	5.20	5.38	5.28	qfq	35,188,656	187,328,394	2.87%
2025-04-18	5.21	5.27	5.18	5.23	5.13	qfq	22,055,013	115,011,614	0.19%
2025-04-17	5.19	5.29	5.18	5.22	5.12	qfq	25,714,653	135,224,240	0.00%
2025-04-16	5.23	5.30	5.15	5.22	5.12	qfq	31,609,447	164,894,577	-0.95%
2025-04-15	5.44	5.44	5.23	5.27	5.17	qfq	52,536,332	278,213,324	-3.13%
2025-04-14	5.23	5.49	5.20	5.44	5.34	qfq	61,963,440	331,464,445	5.02%
2025-04-11	5.05	5.18	5.03	5.18	5.08	qfq	39,285,233	201,917,843	1.97%
2025-04-10	5.10	5.16	5.03	5.08	4.98	qfq	51,765,713	263,715,916	2.21%
2025-04-09	4.84	5.01	4.64	4.97	4.88	qfq	54,200,793	262,356,656	0.40%
2025-04-08	5.05	5.11	4.86	4.95	4.86	qfq	66,159,971	328,142,616	-2.56%
2025-04-07	5.32	5.39	5.08	5.08	4.98	qfq	49,329,664	255,051,226	-9.93%
2025-04-03	5.62	5.72	5.60	5.64	5.53	qfq	28,483,148	160,953,808	-0.53%
2025-04-02	5.70	5.74	5.65	5.67	5.56	qfq	23,129,024	131,623,781	-1.22%
2025-04-01	5.72	5.81	5.70	5.74	5.63	qfq	36,781,093	211,489,880	0.70%
2025-03-31	5.67	5.74	5.58	5.70	5.59	qfq	40,391,100	228,614,117	-0.70%
2025-03-28	5.86	5.91	5.72	5.74	5.63	qfq	42,355,508	245,753,387	-1.54%
2025-03-27	6.02	6.04	5.81	5.83	5.72	qfq	55,317,900	325,586,231	-3.48%
2025-03-26	6.15	6.26	6.02	6.04	5.93	qfq	56,256,932	342,903,651	-0.17%
2025-03-25	6.13	6.19	6.00	6.05	5.94	qfq	50,435,493	306,272,041	-0.49%
2025-03-24	6.33	6.39	6.00	6.08	5.97	qfq	62,399,653	382,944,701	-2.25%
2025-03-21	6.25	6.32	6.05	6.22	6.10	qfq	99,068,087	612,120,759	-1.74%
2025-03-20	6.52	6.66	6.30	6.33	6.21	qfq	107,292,968	691,699,655	-5.80%
2025-03-19	6.71	6.76	6.62	6.72	6.59	qfq	59,326,892	396,746,526	0.15%
2025-03-18	6.67	6.81	6.61	6.71	6.58	qfq	104,111,109	699,105,446	0.30%
2025-03-17	6.37	6.94	6.35	6.69	6.56	qfq	165,535,156	1,110,077,043	4.69%
2025-03-14	6.82	6.96	6.32	6.39	6.27	qfq	159,791,432	1,036,909,401	-1.84%
2025-03-13	6.59	6.69	6.38	6.51	6.39	qfq	135,212,921	881,063,031	0.77%
2025-03-12	6.50	6.63	6.36	6.46	6.34	qfq	156,716,915	1,014,325,020	-1.07%
2025-03-11	6.05	6.65	6.05	6.53	6.41	qfq	274,265,614	1,749,639,801	3.98%
2025-03-10	5.95	6.28	5.95	6.28	6.16	qfq	240,904,214	1,496,337,391	9.98%
2025-03-07	5.45	5.87	5.45	5.71	5.60	qfq	185,380,543	1,065,628,547	6.93%
2025-03-06	5.16	5.35	5.14	5.34	5.24	qfq	46,495,636	245,300,746	3.69%
2025-03-05	5.18	5.20	5.09	5.15	5.05	qfq	15,822,838	81,199,127	-0.39%
2025-03-04	5.17	5.19	5.14	5.17	5.07	qfq	12,977,840	66,971,444	-0.19%
2025-03-03	5.18	5.26	5.15	5.18	5.08	qfq	19,889,402	103,608,365	-0.58%
2025-02-28	5.31	5.35	5.19	5.21	5.11	qfq	22,301,109	117,060,510	-1.51%
2025-02-27	5.35	5.36	5.22	5.29	5.19	qfq	19,174,189	101,124,307	-0.75%
2025-02-26	5.21	5.33	5.21	5.33	5.23	qfq	28,329,925	149,969,621	2.11%
2025-02-25	5.24	5.25	5.19	5.22	5.12	qfq	23,304,668	121,624,861	-0.95%
2025-02-24	5.23	5.32	5.20	5.27	5.17	qfq	33,582,250	176,858,853	1.35%
2025-02-21	5.09	5.33	5.07	5.20	5.10	qfq	49,306,742	257,348,295	1.96%
2025-02-20	5.14	5.15	5.06	5.10	5.00	qfq	21,344,236	108,727,827	-1.16%
2025-02-19	5.12	5.17	5.09	5.16	5.06	qfq	16,987,811	87,143,197	1.38%
2025-02-18	5.17	5.20	5.07	5.09	4.99	qfq	22,459,591	115,556,799	-1.55%
2025-02-17	5.18	5.21	5.13	5.17	5.07	qfq	18,295,123	94,606,521	0.00%
2025-02-14	5.21	5.24	5.14	5.17	5.07	qfq	16,838,881	87,297,917	-0.77%
2025-02-13	5.22	5.28	5.19	5.21	5.11	qfq	21,757,242	113,905,840	0.00%
2025-02-12	5.18	5.23	5.16	5.21	5.11	qfq	12,651,127	65,692,981	0.19%
2025-02-11	5.23	5.24	5.13	5.20	5.10	qfq	16,039,765	82,918,332	-0.38%
2025-02-10	5.25	5.29	5.21	5.22	5.12	qfq	18,137,308	94,829,076	-0.57%
2025-02-07	5.15	5.29	5.13	5.25	5.15	qfq	23,772,712	124,318,047	1.74%
2025-02-06	5.08	5.18	5.02	5.16	5.06	qfq	16,677,440	85,353,774	1.38%
2025-02-05	5.19	5.20	5.06	5.09	4.99	qfq	15,237,920	78,088,455	-0.97%
2025-01-27	5.13	5.24	5.12	5.14	5.04	qfq	16,269,660	84,436,812	0.39%
2025-01-24	5.08	5.13	5.05	5.12	5.02	qfq	13,417,804	68,313,602	0.59%
2025-01-23	5.10	5.18	5.07	5.09	4.99	qfq	14,789,924	75,871,542	0.39%
2025-01-22	5.12	5.14	5.04	5.07	4.97	qfq	11,777,192	59,859,897	-1.36%
2025-01-21	5.10	5.15	5.02	5.14	5.04	qfq	21,186,169	107,808,228	1.38%
2025-01-20	5.09	5.14	5.05	5.07	4.97	qfq	13,401,352	68,130,542	0.20%
2025-01-17	5.03	5.09	4.97	5.06	4.97	qfq	13,398,880	67,588,112	0.60%
2025-01-16	4.95	5.10	4.95	5.03	4.94	qfq	23,256,654	117,280,826	1.82%
2025-01-15	4.95	4.96	4.88	4.94	4.85	qfq	14,713,340	72,396,797	-0.20%
2025-01-14	4.80	4.95	4.79	4.95	4.86	qfq	20,118,064	98,376,357	2.91%
2025-01-13	4.73	4.82	4.70	4.81	4.72	qfq	13,968,060	66,744,245	1.48%
2025-01-10	4.85	4.87	4.74	4.74	4.65	qfq	14,512,318	69,550,246	-2.27%
2025-01-09	4.85	4.90	4.83	4.85	4.76	qfq	13,036,736	63,358,606	-0.41%
2025-01-08	4.98	4.98	4.79	4.87	4.78	qfq	25,607,692	124,539,665	-2.21%
2025-01-07	5.02	5.06	4.93	4.98	4.89	qfq	17,082,392	85,119,891	-0.99%
2025-01-06	4.95	5.04	4.87	5.03	4.94	qfq	23,776,048	118,366,610	1.62%
2025-01-03	5.09	5.15	4.90	4.95	4.86	qfq	30,513,694	153,424,766	-2.56%
2025-01-02	5.22	5.27	5.05	5.08	4.98	qfq	26,104,465	134,771,469	-3.05%
2024-12-31	5.41	5.45	5.23	5.24	5.14	qfq	26,365,709	140,196,498	-3.14%
2024-12-30	5.43	5.46	5.38	5.41	5.31	qfq	14,867,521	80,490,642	-0.37%
2024-12-27	5.33	5.45	5.30	5.43	5.33	qfq	19,673,362	106,418,819	1.88%
2024-12-26	5.28	5.36	5.28	5.33	5.23	qfq	14,124,080	75,243,835	0.76%
2024-12-25	5.40	5.40	5.24	5.29	5.19	qfq	25,218,858	133,619,155	-2.04%
2024-12-24	5.35	5.42	5.34	5.40	5.30	qfq	17,600,184	94,759,303	1.31%
2024-12-23	5.45	5.46	5.33	5.33	5.23	qfq	20,764,805	111,708,706	-2.20%
2024-12-20	5.44	5.48	5.39	5.45	5.35	qfq	15,572,159	84,752,994	0.18%
2024-12-19	5.38	5.46	5.31	5.44	5.34	qfq	23,947,531	128,857,663	0.18%
2024-12-18	5.50	5.54	5.41	5.43	5.33	qfq	22,338,514	122,340,536	-0.73%
2024-12-17	5.59	5.62	5.43	5.47	5.37	qfq	38,164,424	210,075,196	-2.50%
2024-12-16	5.64	5.71	5.58	5.61	5.50	qfq	26,203,062	147,652,342	-0.88%
2024-12-13	5.84	5.84	5.65	5.66	5.55	qfq	47,944,606	274,159,604	-3.58%
2024-12-12	5.70	5.91	5.65	5.87	5.76	qfq	54,941,197	317,371,494	2.62%
2024-12-11	5.56	5.80	5.55	5.72	5.61	qfq	47,718,784	272,235,838	2.51%
2024-12-10	5.74	5.76	5.57	5.58	5.48	qfq	47,156,416	266,028,495	0.00%
2024-12-09	5.61	5.67	5.51	5.58	5.48	qfq	52,039,310	290,607,531	-0.89%
2024-12-06	5.38	5.68	5.36	5.63	5.52	qfq	80,496,818	449,401,827	4.84%
2024-12-05	5.33	5.39	5.33	5.37	5.27	qfq	20,270,340	108,758,619	0.19%
2024-12-04	5.42	5.53	5.34	5.36	5.26	qfq	35,691,817	193,016,605	-1.11%
2024-12-03	5.39	5.45	5.30	5.42	5.32	qfq	27,127,903	145,872,280	0.74%
2024-12-02	5.31	5.39	5.30	5.38	5.28	qfq	25,059,103	134,093,155	1.32%
2024-11-29	5.25	5.36	5.21	5.31	5.21	qfq	28,082,832	148,559,809	0.95%
2024-11-28	5.25	5.31	5.23	5.26	5.16	qfq	24,374,916	128,653,602	0.19%
2024-11-27	5.18	5.25	5.08	5.25	5.15	qfq	25,333,488	130,745,297	0.96%
2024-11-26	5.26	5.28	5.19	5.20	5.10	qfq	19,235,704	100,694,727	-1.33%
2024-11-25	5.30	5.33	5.20	5.27	5.17	qfq	25,720,295	135,316,933	-0.19%
2024-11-22	5.43	5.47	5.26	5.28	5.18	qfq	32,920,596	177,097,783	-3.47%
2024-11-21	5.54	5.56	5.42	5.47	5.37	qfq	27,251,348	149,328,164	-1.44%
2024-11-20	5.47	5.57	5.44	5.55	5.45	qfq	31,661,196	175,008,898	1.46%
2024-11-19	5.39	5.47	5.33	5.47	5.37	qfq	30,070,125	162,169,577	1.30%
2024-11-18	5.41	5.54	5.37	5.40	5.30	qfq	44,225,349	241,182,307	0.75%
2024-11-15	5.51	5.57	5.31	5.36	5.26	qfq	55,114,733	299,675,340	-2.90%
2024-11-14	5.71	5.72	5.51	5.52	5.42	qfq	39,803,908	223,531,067	-3.16%
2024-11-13	5.56	5.72	5.46	5.70	5.59	qfq	59,476,030	332,126,922	1.24%
2024-11-12	5.69	5.76	5.58	5.63	5.52	qfq	45,057,476	255,625,463	-0.71%
2024-11-11	5.49	5.69	5.47	5.67	5.56	qfq	50,702,605	283,380,033	3.09%
2024-11-08	5.59	5.61	5.47	5.50	5.40	qfq	50,898,080	280,653,225	-0.72%
2024-11-07	5.30	5.54	5.28	5.54	5.44	qfq	52,866,530	288,638,765	3.94%
2024-11-06	5.34	5.39	5.28	5.33	5.23	qfq	47,395,232	253,091,364	0.38%
2024-11-05	5.18	5.33	5.16	5.31	5.21	qfq	46,047,380	242,438,948	2.31%
2024-11-04	5.09	5.19	5.06	5.19	5.09	qfq	29,257,812	150,217,376	1.96%
2024-11-01	5.27	5.29	5.08	5.09	4.99	qfq	56,523,200	291,702,526	-3.78%
2024-10-31	5.24	5.33	5.22	5.29	5.19	qfq	43,293,414	228,747,333	1.34%
2024-10-30	5.24	5.29	5.18	5.22	5.12	qfq	40,991,848	214,307,381	-0.38%
2024-10-29	5.31	5.53	5.22	5.24	5.14	qfq	72,968,644	389,622,717	-0.95%
2024-10-28	5.20	5.30	5.16	5.29	5.19	qfq	56,879,936	298,409,528	1.73%
2024-10-25	5.03	5.21	5.02	5.20	5.10	qfq	59,693,699	306,581,011	1.56%
2024-10-24	5.12	5.14	5.03	5.12	5.02	qfq	42,052,745	213,532,941	-0.58%
2024-10-23	5.24	5.26	5.10	5.15	5.05	qfq	73,504,985	379,539,982	-1.53%
2024-10-22	4.99	5.24	4.93	5.23	5.13	qfq	67,558,449	342,258,165	5.44%
2024-10-21	4.94	5.05	4.93	4.96	4.87	qfq	63,971,118	318,389,793	1.02%
2024-10-18	4.78	5.00	4.71	4.91	4.82	qfq	58,048,334	281,087,915	2.94%
2024-10-17	4.90	4.92	4.77	4.77	4.68	qfq	41,175,508	199,157,685	-2.25%
2024-10-16	4.81	4.94	4.79	4.88	4.79	qfq	31,917,908	155,662,348	0.21%
2024-10-15	4.97	5.02	4.86	4.87	4.78	qfq	45,819,427	226,389,919	-3.18%
2024-10-14	4.99	5.06	4.80	5.03	4.94	qfq	53,619,359	265,679,032	2.44%
2024-10-11	5.17	5.17	4.84	4.91	4.82	qfq	51,630,172	258,182,106	-9.74%
2024-10-10	5.75	5.90	5.37	5.44	5.02	qfq	96,063,855	533,388,003	-5.23%
2024-10-09	6.05	6.09	5.64	5.74	5.29	qfq	67,140,642	394,836,822	-5.59%
2024-10-08	6.40	6.40	5.90	6.08	5.61	qfq	89,356,155	550,510,466	4.47%
2024-09-30	5.61	5.82	5.45	5.82	5.37	qfq	59,032,676	336,226,158	10.02%
2024-09-27	5.11	5.30	5.02	5.29	4.88	qfq	30,876,511	159,523,845	6.22%
2024-09-26	4.67	4.99	4.64	4.98	4.59	qfq	40,703,674	196,377,905	6.64%
2024-09-25	4.61	4.79	4.60	4.67	4.31	qfq	41,014,884	193,186,497	3.09%
2024-09-24	4.27	4.55	4.27	4.53	4.18	qfq	47,766,318	211,833,150	6.84%
2024-09-23	4.27	4.29	4.21	4.24	3.91	qfq	15,978,276	67,920,409	-0.93%
2024-09-20	4.36	4.38	4.25	4.28	3.95	qfq	24,364,296	104,524,199	-2.06%
2024-09-19	4.30	4.45	4.27	4.37	4.03	qfq	28,414,017	124,185,624	2.34%
2024-09-18	4.36	4.38	4.24	4.27	3.94	qfq	20,994,608	90,065,017	-1.39%
2024-09-13	4.50	4.51	4.33	4.33	3.99	qfq	25,740,379	112,957,060	-3.35%
2024-09-12	4.50	4.59	4.47	4.48	4.13	qfq	15,629,906	70,740,294	-0.44%
2024-09-11	4.51	4.56	4.47	4.50	4.15	qfq	15,258,692	68,802,458	-0.88%
2024-09-10	4.65	4.67	4.48	4.54	4.19	qfq	17,685,600	80,454,490	-2.16%
2024-09-09	4.66	4.73	4.63	4.64	4.28	qfq	10,073,116	47,070,907	-1.49%
2024-09-06	4.83	4.84	4.70	4.71	4.34	qfq	10,614,504	50,309,341	-1.88%
2024-09-05	4.78	4.84	4.75	4.80	4.43	qfq	11,832,924	56,713,078	1.05%
2024-09-04	4.73	4.79	4.70	4.75	4.38	qfq	11,124,252	52,960,004	-0.21%
2024-09-03	4.73	4.80	4.71	4.76	4.39	qfq	9,973,356	47,379,299	0.42%
2024-09-02	4.81	4.86	4.73	4.74	4.37	qfq	14,200,620	68,112,891	-1.25%
2024-08-30	4.75	4.89	4.71	4.80	4.43	qfq	23,023,696	110,800,449	1.05%
2024-08-29	4.66	4.79	4.64	4.75	4.38	qfq	15,206,544	72,156,207	1.71%
2024-08-28	4.69	4.76	4.64	4.67	4.31	qfq	13,531,500	63,516,493	-0.43%
2024-08-27	4.70	4.73	4.59	4.69	4.33	qfq	14,428,376	67,112,209	-0.64%
2024-08-26	4.65	4.82	4.65	4.72	4.35	qfq	22,404,186	106,326,027	2.16%
2024-08-23	4.66	4.75	4.60	4.62	4.26	qfq	29,364,387	136,991,428	2.44%
2024-08-22	4.67	4.69	4.48	4.51	4.16	qfq	19,112,648	86,933,785	-3.43%
2024-08-21	4.68	4.72	4.63	4.67	4.31	qfq	8,951,277	41,759,188	-0.64%
2024-08-20	4.79	4.80	4.67	4.70	4.33	qfq	11,602,952	54,662,575	-1.88%
2024-08-19	4.82	4.86	4.77	4.79	4.42	qfq	11,816,992	56,757,807	-0.42%
2024-08-16	4.95	4.97	4.80	4.81	4.44	qfq	15,328,648	74,658,115	-2.63%
2024-08-15	4.94	5.03	4.87	4.94	4.56	qfq	15,938,184	78,930,823	0.20%
2024-08-14	4.99	5.06	4.93	4.93	4.55	qfq	11,976,796	59,756,492	-1.20%
2024-08-13	4.91	5.02	4.87	4.99	4.60	qfq	15,143,290	74,996,367	0.60%
2024-08-12	4.98	5.00	4.90	4.96	4.57	qfq	14,548,941	72,047,613	1.64%
2024-08-09	4.96	5.00	4.88	4.88	4.50	qfq	9,664,052	47,695,983	-1.01%
2024-08-08	4.93	5.00	4.89	4.93	4.55	qfq	11,258,760	55,671,908	0.00%
2024-08-07	4.99	5.02	4.90	4.93	4.55	qfq	12,545,509	62,015,942	-1.40%
2024-08-06	5.08	5.12	4.92	5.00	4.61	qfq	20,318,282	101,638,860	-0.20%
2024-08-05	5.12	5.25	5.01	5.01	4.62	qfq	15,321,188	78,480,539	-2.91%
2024-08-02	5.22	5.25	5.15	5.16	4.76	qfq	9,620,688	50,014,980	-1.90%
2024-08-01	5.30	5.33	5.20	5.26	4.85	qfq	12,366,540	64,974,598	-0.38%
2024-07-31	5.03	5.29	5.01	5.28	4.87	qfq	17,197,580	89,086,917	5.18%
2024-07-30	5.07	5.09	4.99	5.02	4.63	qfq	8,569,032	43,115,062	-0.99%
2024-07-29	5.10	5.12	5.04	5.07	4.68	qfq	8,417,347	42,763,087	-0.39%
2024-07-26	5.05	5.15	5.02	5.09	4.69	qfq	10,887,780	55,420,855	0.79%
2024-07-25	5.00	5.07	4.96	5.05	4.66	qfq	10,846,064	54,432,979	1.00%
2024-07-24	5.01	5.04	4.91	5.00	4.61	qfq	12,547,452	62,425,251	-0.20%
2024-07-23	5.12	5.19	5.01	5.01	4.62	qfq	10,667,338	54,395,430	-2.53%
2024-07-22	5.20	5.24	5.11	5.14	4.74	qfq	10,991,752	56,748,907	-0.58%
2024-07-19	5.22	5.23	5.14	5.17	4.77	qfq	9,763,872	50,546,833	-0.96%
2024-07-18	5.17	5.26	5.12	5.22	4.81	qfq	8,999,732	46,766,705	0.58%
2024-07-17	5.22	5.26	5.14	5.19	4.79	qfq	9,471,036	49,107,604	-0.76%
2024-07-16	5.29	5.30	5.19	5.23	4.82	qfq	14,001,988	73,139,099	-0.95%
2024-07-15	5.46	5.46	5.22	5.28	4.87	qfq	23,223,119	123,248,740	-3.30%
2024-07-12	5.67	5.80	5.43	5.46	5.04	qfq	21,160,156	117,986,571	-3.53%
2024-07-11	5.66	5.72	5.55	5.66	5.22	qfq	16,701,016	94,293,670	1.98%
2024-07-10	5.60	5.72	5.53	5.55	5.12	qfq	12,695,862	71,225,969	-1.60%
2024-07-09	5.54	5.68	5.46	5.64	5.20	qfq	11,988,366	66,833,913	1.08%
2024-07-08	5.76	5.76	5.54	5.58	5.15	qfq	11,427,799	64,199,625	-3.13%
2024-07-05	5.80	5.82	5.59	5.76	5.31	qfq	16,512,117	94,364,625	-0.69%
2024-07-04	6.08	6.08	5.73	5.80	5.35	qfq	20,692,129	121,724,977	-4.13%
2024-07-03	6.19	6.27	6.03	6.05	5.58	qfq	14,685,343	89,766,934	-2.42%
2024-07-02	6.37	6.37	6.15	6.20	5.72	qfq	13,871,684	86,839,011	-2.67%
2024-07-01	6.32	6.38	6.18	6.37	5.87	qfq	11,138,688	70,092,412	1.43%
2024-06-28	6.33	6.40	6.27	6.28	5.79	qfq	15,094,328	95,479,774	-0.95%
2024-06-27	6.50	6.50	6.32	6.34	5.85	qfq	10,927,204	69,769,656	-2.61%
2024-06-26	6.53	6.55	6.34	6.51	6.00	qfq	13,429,292	86,689,822	-1.51%
2024-06-25	6.55	6.66	6.52	6.61	6.00	qfq	11,409,660	75,099,674	1.23%
2024-06-24	6.70	6.72	6.52	6.53	5.93	qfq	14,699,500	96,878,852	-2.83%
2024-06-21	6.64	6.81	6.55	6.72	6.10	qfq	10,927,816	73,264,901	1.97%
2024-06-20	6.80	6.82	6.58	6.59	5.99	qfq	15,654,304	104,846,245	-3.51%
2024-06-19	6.88	6.89	6.78	6.83	6.20	qfq	10,852,537	74,061,173	-0.73%
2024-06-18	6.71	6.93	6.71	6.88	6.25	qfq	9,156,502	62,854,485	1.47%
2024-06-17	6.70	6.81	6.68	6.78	6.16	qfq	8,025,240	54,263,995	0.30%
2024-06-14	6.89	6.89	6.68	6.76	6.14	qfq	14,220,303	96,006,648	-1.17%
2024-06-13	6.87	6.92	6.83	6.84	6.21	qfq	9,542,760	65,519,634	-0.58%
2024-06-12	6.93	6.99	6.87	6.88	6.25	qfq	8,477,708	58,670,748	-1.01%
2024-06-11	6.94	6.95	6.80	6.95	6.31	qfq	14,321,261	98,505,775	0.14%
2024-06-07	6.96	7.06	6.84	6.94	6.30	qfq	16,411,510	113,997,116	-0.29%
2024-06-06	6.95	7.04	6.92	6.96	6.32	qfq	14,894,719	103,801,951	-0.29%
2024-06-05	6.82	7.08	6.80	6.98	6.34	qfq	19,897,663	139,165,283	1.60%
2024-06-04	6.69	6.89	6.60	6.87	6.24	qfq	14,348,441	97,104,270	2.69%
2024-06-03	6.80	6.83	6.63	6.69	6.08	qfq	17,663,194	118,257,512	-2.05%
2024-05-31	6.79	6.87	6.69	6.83	6.20	qfq	17,938,360	121,771,565	0.44%
2024-05-30	6.72	7.01	6.71	6.80	6.18	qfq	22,479,746	154,858,705	1.04%
2024-05-29	6.55	6.76	6.51	6.73	6.11	qfq	17,098,380	114,600,187	3.06%
2024-05-28	6.48	6.57	6.48	6.53	5.93	qfq	9,566,573	62,407,024	-0.31%
2024-05-27	6.50	6.55	6.39	6.55	5.95	qfq	9,958,580	64,405,757	1.71%
2024-05-24	6.52	6.55	6.43	6.44	5.85	qfq	9,310,092	60,325,085	-0.77%
2024-05-23	6.67	6.67	6.44	6.49	5.89	qfq	17,514,100	113,925,522	-2.84%
2024-05-22	6.72	6.76	6.59	6.68	6.07	qfq	15,024,716	100,092,612	-0.30%
2024-05-21	6.88	6.89	6.66	6.70	6.09	qfq	14,665,698	98,953,428	-2.62%
2024-05-20	6.97	7.01	6.85	6.88	6.25	qfq	19,006,253	131,299,946	0.29%
2024-05-17	6.71	6.86	6.67	6.86	6.23	qfq	14,308,828	96,641,695	2.54%
2024-05-16	6.76	6.81	6.66	6.69	6.08	qfq	14,798,830	99,744,028	-0.30%
2024-05-15	6.92	6.93	6.71	6.71	6.09	qfq	16,036,800	108,825,798	-3.03%
2024-05-14	6.86	6.95	6.85	6.92	6.29	qfq	9,409,515	64,917,725	0.29%
2024-05-13	6.99	7.00	6.83	6.90	6.27	qfq	18,002,675	124,382,906	-1.71%
2024-05-10	7.04	7.07	6.95	7.02	6.38	qfq	11,184,856	78,398,316	0.00%
2024-05-09	6.95	7.09	6.95	7.02	6.38	qfq	15,357,986	107,705,476	0.29%
2024-05-08	7.07	7.17	6.95	7.00	6.36	qfq	19,559,057	137,796,129	-0.71%
2024-05-07	6.80	7.10	6.76	7.05	6.40	qfq	28,613,726	200,243,344	2.92%
2024-05-06	6.65	6.85	6.64	6.85	6.22	qfq	24,421,617	165,117,511	4.10%
2024-04-30	6.62	6.69	6.51	6.58	5.98	qfq	14,062,395	92,205,606	-1.20%
2024-04-29	6.43	6.70	6.41	6.66	6.05	qfq	24,263,648	159,651,509	3.42%
2024-04-26	6.30	6.56	6.26	6.44	5.85	qfq	32,097,592	206,026,603	-1.53%
2024-04-25	6.49	6.66	6.48	6.54	5.94	qfq	15,545,809	102,216,113	-0.15%
2024-04-24	6.36	6.61	6.31	6.55	5.95	qfq	17,132,723	111,088,998	2.83%
2024-04-23	6.56	6.62	6.32	6.37	5.79	qfq	23,114,963	149,553,455	-3.34%
2024-04-22	6.60	6.83	6.45	6.59	5.99	qfq	43,936,518	292,643,632	0.61%
2024-04-19	6.10	6.59	6.10	6.55	5.95	qfq	44,526,551	285,272,894	7.91%
2024-04-18	6.13	6.17	6.06	6.07	5.51	qfq	16,177,120	98,828,412	-1.30%
2024-04-17	5.95	6.22	5.95	6.15	5.59	qfq	20,940,537	128,122,039	5.13%
2024-04-16	6.16	6.16	5.83	5.85	5.31	qfq	25,105,129	150,019,011	-5.34%
2024-04-15	6.33	6.33	5.94	6.18	5.61	qfq	29,624,577	182,533,072	-2.22%
2024-04-12	6.40	6.45	6.27	6.32	5.74	qfq	19,933,878	126,265,448	-1.10%
2024-04-11	6.23	6.48	6.22	6.39	5.80	qfq	19,560,793	124,910,983	1.11%
2024-04-10	6.39	6.50	6.26	6.32	5.74	qfq	31,152,356	198,711,813	-1.10%
2024-04-09	6.47	6.57	6.33	6.39	5.80	qfq	37,596,933	241,722,928	-2.14%
2024-04-08	6.61	6.92	6.50	6.53	5.93	qfq	82,674,549	554,322,085	0.15%
2024-04-03	6.26	6.57	6.25	6.52	5.92	qfq	52,391,161	335,354,092	4.15%
2024-04-02	6.24	6.35	6.15	6.26	5.69	qfq	31,260,912	195,522,924	0.00%
2024-04-01	5.90	6.40	5.90	6.26	5.69	qfq	50,415,788	311,312,914	6.28%
2024-03-29	5.84	5.95	5.79	5.89	5.35	qfq	20,910,437	122,945,387	0.68%
2024-03-28	5.70	5.92	5.68	5.85	5.31	qfq	26,623,700	155,167,078	1.74%
2024-03-27	5.90	6.00	5.73	5.75	5.22	qfq	32,352,771	189,155,397	-3.04%
2024-03-26	5.74	5.93	5.70	5.93	5.39	qfq	38,803,558	226,400,246	2.95%
2024-03-25	5.75	5.89	5.68	5.76	5.23	qfq	27,282,975	157,928,868	-0.52%
2024-03-22	5.81	5.82	5.71	5.79	5.26	qfq	28,939,115	166,928,837	-0.52%
2024-03-21	5.80	5.86	5.75	5.82	5.29	qfq	22,116,077	128,503,799	0.52%
2024-03-20	5.75	5.80	5.68	5.79	5.26	qfq	22,512,128	129,615,663	1.05%
2024-03-19	5.78	5.86	5.72	5.73	5.20	qfq	31,795,376	183,764,617	-1.04%
2024-03-18	5.82	5.82	5.67	5.79	5.26	qfq	47,147,800	270,484,502	0.87%
2024-03-15	5.53	5.77	5.52	5.74	5.21	qfq	44,473,939	252,411,688	3.42%
2024-03-14	5.50	5.65	5.49	5.55	5.04	qfq	33,350,750	186,147,417	0.73%
2024-03-13	5.58	5.58	5.49	5.51	5.00	qfq	20,343,720	112,171,630	-1.25%
2024-03-12	5.50	5.61	5.45	5.58	5.07	qfq	27,469,504	151,509,084	2.20%
2024-03-11	5.30	5.47	5.29	5.46	4.96	qfq	27,597,409	148,271,168	3.02%
2024-03-08	5.32	5.36	5.23	5.30	4.81	qfq	18,520,421	97,867,212	-0.38%
2024-03-07	5.38	5.44	5.31	5.32	4.83	qfq	27,051,841	145,213,224	-0.56%
2024-03-06	5.28	5.46	5.25	5.35	4.86	qfq	30,867,296	165,062,486	0.94%
2024-03-05	5.48	5.48	5.26	5.30	4.81	qfq	36,344,690	194,060,981	-3.81%
2024-03-04	5.68	5.69	5.43	5.51	5.00	qfq	32,090,889	177,284,541	-2.82%
2024-03-01	5.69	5.73	5.60	5.67	5.15	qfq	23,918,995	135,249,243	-0.70%
2024-02-29	5.50	5.72	5.48	5.71	5.19	qfq	24,306,588	136,417,995	3.82%
2024-02-28	5.71	5.89	5.49	5.50	5.00	qfq	42,499,509	242,923,684	-3.85%
2024-02-27	5.63	5.74	5.59	5.72	5.20	qfq	33,346,681	189,016,405	1.60%
2024-02-26	5.50	5.71	5.45	5.63	5.11	qfq	35,278,581	197,379,289	2.93%
2024-02-23	5.45	5.48	5.31	5.47	4.97	qfq	31,736,766	171,272,400	0.74%
2024-02-22	5.40	5.46	5.35	5.43	4.93	qfq	16,201,439	87,586,075	0.56%
2024-02-21	5.26	5.54	5.21	5.40	4.90	qfq	41,218,721	224,228,164	1.50%
2024-02-20	5.28	5.33	5.17	5.32	4.83	qfq	22,930,305	120,372,987	0.38%
2024-02-19	5.46	5.50	5.19	5.30	4.81	qfq	38,938,027	209,050,368	-1.49%
2024-02-08	5.46	5.57	5.25	5.38	4.89	qfq	37,825,267	203,111,762	1.13%
2024-02-07	5.04	5.43	5.04	5.32	4.83	qfq	32,346,341	171,367,376	4.72%
2024-02-06	4.78	5.14	4.58	5.08	4.61	qfq	29,580,509	144,509,783	7.63%
2024-02-05	4.94	4.97	4.50	4.72	4.29	qfq	38,040,641	179,754,506	-5.41%
2024-02-02	5.24	5.31	4.87	4.99	4.53	qfq	24,087,180	122,680,849	-4.59%
2024-02-01	5.33	5.39	5.21	5.23	4.75	qfq	21,839,002	115,573,559	-2.06%
2024-01-31	5.59	5.62	5.26	5.34	4.85	qfq	27,938,077	150,674,408	-4.47%
2024-01-30	5.69	5.78	5.58	5.59	5.08	qfq	9,677,205	55,086,362	-2.61%
2024-01-29	5.86	5.89	5.72	5.74	5.21	qfq	12,797,525	73,983,682	-1.88%
2024-01-26	5.83	5.91	5.81	5.85	5.31	qfq	12,118,361	71,048,253	0.17%
2024-01-25	5.67	5.85	5.63	5.84	5.30	qfq	16,223,756	93,657,691	3.00%
2024-01-24	5.56	5.71	5.45	5.67	5.15	qfq	14,161,440	79,285,018	1.98%
2024-01-23	5.50	5.59	5.36	5.56	5.05	qfq	19,681,422	108,447,492	1.83%
2024-01-22	5.78	5.78	5.42	5.46	4.96	qfq	19,291,996	108,586,780	-5.86%
2024-01-19	5.74	5.84	5.69	5.80	5.27	qfq	13,096,350	75,797,508	0.52%
2024-01-18	5.79	5.79	5.57	5.77	5.24	qfq	17,708,340	100,736,257	-0.52%
2024-01-17	5.96	5.99	5.79	5.80	5.27	qfq	12,153,888	71,677,847	-3.33%
2024-01-16	6.10	6.11	5.90	6.00	5.45	qfq	15,022,316	90,006,319	-1.48%
2024-01-15	6.14	6.18	6.04	6.09	5.53	qfq	15,306,620	93,561,032	-0.81%
2024-01-12	6.21	6.33	6.14	6.14	5.58	qfq	22,632,616	141,288,204	0.00%
2024-01-11	6.10	6.16	6.02	6.14	5.58	qfq	14,054,003	85,749,106	0.66%
2024-01-10	6.07	6.15	6.02	6.10	5.54	qfq	10,148,870	61,892,963	-0.16%
2024-01-09	6.14	6.21	6.00	6.11	5.55	qfq	17,708,392	108,103,206	-0.33%
2024-01-08	6.30	6.33	6.11	6.13	5.57	qfq	11,808,708	73,460,933	-3.01%
2024-01-05	6.46	6.50	6.31	6.32	5.74	qfq	11,318,136	72,450,998	-2.02%
2024-01-04	6.52	6.54	6.42	6.45	5.86	qfq	8,480,749	54,892,756	-1.23%
2024-01-03	6.51	6.58	6.46	6.53	5.93	qfq	11,077,841	72,235,592	0.15%
2024-01-02	6.54	6.64	6.46	6.52	5.92	qfq	16,170,794	105,603,779	-0.31%
2023-12-29	6.48	6.55	6.45	6.54	5.94	qfq	10,219,843	66,542,337	0.77%
2023-12-28	6.33	6.54	6.30	6.49	5.89	qfq	19,845,075	128,143,005	2.04%
2023-12-27	6.38	6.39	6.24	6.36	5.78	qfq	12,295,271	77,704,619	0.00%
2023-12-26	6.40	6.47	6.31	6.36	5.78	qfq	8,883,211	56,827,594	-1.09%
2023-12-25	6.55	6.61	6.40	6.43	5.84	qfq	9,832,782	63,485,672	-1.83%
2023-12-22	6.64	6.65	6.50	6.55	5.95	qfq	8,531,606	55,949,302	-0.91%
2023-12-21	6.55	6.63	6.50	6.61	6.00	qfq	8,794,414	57,852,306	0.76%
2023-12-20	6.65	6.70	6.55	6.56	5.96	qfq	8,037,868	53,040,248	-0.76%
2023-12-19	6.62	6.69	6.50	6.61	6.00	qfq	11,539,868	76,145,506	-0.30%
2023-12-18	6.86	6.86	6.57	6.63	6.02	qfq	15,919,990	106,604,887	-3.35%
2023-12-15	6.96	6.97	6.85	6.86	6.23	qfq	4,832,884	33,403,571	-1.01%
2023-12-14	6.93	7.03	6.90	6.93	6.29	qfq	5,648,435	39,294,601	0.29%
2023-12-13	7.05	7.05	6.91	6.91	6.28	qfq	4,944,838	34,484,137	-1.71%
2023-12-12	7.07	7.07	6.95	7.03	6.39	qfq	7,142,568	49,946,166	-0.71%
2023-12-11	7.04	7.10	6.90	7.08	6.43	qfq	11,088,603	77,637,136	0.28%
2023-12-08	7.17	7.24	7.05	7.06	6.41	qfq	6,578,761	47,004,021	-1.53%
2023-12-07	7.25	7.26	7.10	7.17	6.51	qfq	5,996,444	42,978,207	0.00%
2023-12-06	7.14	7.21	7.10	7.17	6.51	qfq	9,094,181	65,043,885	0.56%
2023-12-05	7.25	7.28	7.13	7.13	6.48	qfq	6,810,109	48,920,769	-2.06%
2023-12-04	7.43	7.45	7.16	7.28	6.61	qfq	11,895,487	86,334,892	-1.75%
2023-12-01	7.56	7.56	7.38	7.41	6.73	qfq	8,645,496	64,521,677	-1.98%
2023-11-30	7.61	7.65	7.50	7.56	6.87	qfq	6,497,118	49,187,059	-0.79%
2023-11-29	7.74	7.76	7.62	7.62	6.92	qfq	4,971,110	38,096,541	-1.80%
2023-11-28	7.69	7.79	7.62	7.76	7.05	qfq	5,551,931	42,908,331	0.91%
2023-11-27	7.75	7.76	7.64	7.69	6.98	qfq	5,301,988	40,769,939	-0.77%
2023-11-24	7.86	7.89	7.73	7.75	7.04	qfq	5,098,135	39,682,537	-1.27%
2023-11-23	7.78	7.86	7.77	7.85	7.13	qfq	3,844,971	30,057,549	0.64%
2023-11-22	7.88	7.89	7.80	7.80	7.08	qfq	5,546,764	43,444,766	-0.51%
2023-11-21	7.89	7.99	7.83	7.84	7.12	qfq	6,625,399	52,391,583	-0.25%
2023-11-20	7.86	7.90	7.78	7.86	7.14	qfq	4,961,946	38,873,092	0.13%
2023-11-17	7.84	7.89	7.78	7.85	7.13	qfq	4,610,715	36,126,877	0.00%
2023-11-16	7.89	7.92	7.84	7.85	7.13	qfq	4,972,415	39,154,264	-1.01%
2023-11-15	7.99	8.02	7.92	7.93	7.20	qfq	7,150,451	56,972,596	0.00%
2023-11-14	7.91	8.05	7.87	7.93	7.20	qfq	7,596,201	60,272,812	-0.38%
2023-11-13	7.93	7.98	7.86	7.96	7.23	qfq	6,113,404	48,453,022	0.51%
2023-11-10	7.90	7.95	7.82	7.92	7.19	qfq	7,446,582	58,741,419	-0.25%
2023-11-09	7.97	8.12	7.91	7.94	7.21	qfq	7,570,987	60,454,347	0.00%
2023-11-08	7.96	7.99	7.86	7.94	7.21	qfq	7,084,908	56,149,508	0.25%
2023-11-07	8.09	8.09	7.87	7.92	7.19	qfq	7,839,360	62,136,260	-1.00%
2023-11-06	7.89	8.04	7.86	8.00	7.27	qfq	6,551,668	52,181,286	1.91%
2023-11-03	7.77	7.91	7.75	7.85	7.13	qfq	4,588,598	36,063,436	1.42%
2023-11-02	7.81	7.85	7.73	7.74	7.03	qfq	5,253,195	40,836,230	-0.90%
2023-11-01	7.83	7.87	7.72	7.81	7.09	qfq	6,026,083	46,940,544	-0.64%
2023-10-31	8.02	8.02	7.82	7.86	7.14	qfq	7,709,754	60,713,961	-2.24%
2023-10-30	7.97	8.09	7.83	8.04	7.30	qfq	10,020,403	80,064,760	1.64%
2023-10-27	7.74	7.95	7.70	7.91	7.18	qfq	7,604,826	59,977,991	1.41%
2023-10-26	7.78	7.81	7.71	7.80	7.08	qfq	5,789,688	44,898,127	-0.13%
2023-10-25	7.80	7.88	7.78	7.81	7.09	qfq	7,356,489	57,588,293	1.03%
2023-10-24	7.78	7.82	7.61	7.73	7.02	qfq	9,570,940	73,800,340	0.39%
2023-10-23	8.05	8.06	7.67	7.70	6.99	qfq	10,809,315	84,312,022	-4.35%
2023-10-20	8.01	8.19	7.96	8.05	7.31	qfq	6,893,080	55,844,090	0.25%
2023-10-19	7.88	8.16	7.83	8.03	7.29	qfq	10,617,564	85,149,725	1.52%
2023-10-18	8.00	8.04	7.78	7.91	7.18	qfq	13,951,615	109,703,498	-1.00%
2023-10-17	8.47	8.47	7.90	7.99	7.26	qfq	24,322,561	197,356,472	-4.54%
2023-10-16	8.72	8.75	8.30	8.37	7.60	qfq	14,931,643	125,974,672	-2.90%
2023-10-13	9.10	9.10	8.59	8.62	7.83	qfq	15,743,673	138,501,094	-5.38%
2023-10-12	9.11	9.18	9.10	9.11	8.27	qfq	4,507,666	41,148,575	0.11%
2023-10-11	9.13	9.22	9.10	9.10	8.27	qfq	4,479,491	40,956,294	-0.22%
2023-10-10	9.25	9.34	9.10	9.12	8.28	qfq	6,006,130	55,068,360	-1.41%
2023-10-09	9.40	9.40	9.18	9.25	8.40	qfq	6,099,357	56,397,089	-1.60%
2023-09-28	9.52	9.56	9.33	9.40	8.54	qfq	7,484,702	70,397,169	-1.26%
2023-09-27	9.25	9.56	9.25	9.52	8.65	qfq	9,084,604	86,050,822	2.59%
2023-09-26	9.17	9.39	9.14	9.28	8.43	qfq	6,836,876	63,568,561	1.09%
2023-09-25	9.15	9.23	9.10	9.18	8.34	qfq	4,018,286	36,844,482	0.22%
2023-09-22	9.18	9.20	9.08	9.16	8.32	qfq	6,006,252	54,846,958	-0.22%
2023-09-21	9.24	9.29	9.15	9.18	8.34	qfq	5,061,271	46,607,709	-0.97%
2023-09-20	9.25	9.32	9.23	9.27	8.42	qfq	3,273,563	30,399,981	-0.22%
2023-09-19	9.31	9.31	9.22	9.29	8.44	qfq	4,221,056	39,087,532	-0.21%
2023-09-18	9.29	9.36	9.22	9.31	8.46	qfq	5,200,444	48,344,956	-0.32%
2023-09-15	9.44	9.44	9.30	9.34	8.48	qfq	3,606,031	33,689,070	-1.06%
2023-09-14	9.52	9.53	9.36	9.44	8.57	qfq	5,576,438	52,650,271	-0.84%
2023-09-13	9.42	9.61	9.42	9.52	8.65	qfq	10,508,417	99,946,376	0.42%
2023-09-12	9.09	9.55	9.05	9.48	8.61	qfq	15,841,422	148,217,900	4.18%
2023-09-11	9.05	9.11	8.94	9.10	8.27	qfq	10,323,142	93,170,466	0.78%
2023-09-08	9.09	9.14	9.02	9.03	8.20	qfq	5,347,346	48,423,483	-1.10%
2023-09-07	9.20	9.23	9.11	9.13	8.29	qfq	4,698,122	43,072,745	-0.65%
2023-09-06	9.25	9.26	9.17	9.19	8.35	qfq	4,807,862	44,235,498	-1.18%
2023-09-05	9.21	9.35	9.15	9.30	8.45	qfq	7,124,587	65,889,320	0.54%
2023-09-04	9.29	9.31	9.11	9.25	8.40	qfq	9,447,140	86,863,129	0.00%
2023-09-01	9.32	9.35	9.23	9.25	8.40	qfq	5,183,975	48,045,295	-0.54%
2023-08-31	9.40	9.47	9.27	9.30	8.45	qfq	6,755,106	62,993,865	-1.06%
2023-08-30	9.79	9.80	9.36	9.40	8.54	qfq	17,219,953	163,564,194	-3.89%
2023-08-29	9.85	9.95	9.68	9.78	8.88	qfq	12,125,172	118,770,058	-0.41%
2023-08-28	10.20	10.33	9.79	9.82	8.92	qfq	14,124,049	141,863,384	0.00%
2023-08-25	9.76	10.13	9.73	9.82	8.92	qfq	11,009,592	109,666,275	0.61%
2023-08-24	9.79	9.84	9.71	9.76	8.87	qfq	5,687,489	55,588,416	-0.31%
2023-08-23	9.87	9.91	9.74	9.79	8.89	qfq	4,396,915	43,225,275	-0.51%
2023-08-22	9.98	10.05	9.71	9.84	8.94	qfq	6,840,321	67,201,949	-1.11%
2023-08-21	9.86	10.09	9.84	9.95	9.04	qfq	9,060,868	90,456,739	0.91%
2023-08-18	9.89	10.00	9.82	9.86	8.96	qfq	5,344,538	53,025,616	-0.30%
2023-08-17	9.80	9.91	9.71	9.89	8.98	qfq	4,235,465	41,620,354	1.02%
2023-08-16	9.83	9.87	9.76	9.79	8.89	qfq	3,975,783	39,068,720	-0.81%
2023-08-15	9.88	9.95	9.70	9.87	8.97	qfq	5,115,065	50,269,230	0.10%
2023-08-14	9.82	9.92	9.78	9.86	8.96	qfq	4,082,401	40,240,103	-0.10%
2023-08-11	10.08	10.09	9.85	9.87	8.97	qfq	4,902,193	48,822,062	-1.69%
2023-08-10	9.88	10.07	9.87	10.04	9.12	qfq	4,705,157	47,058,208	1.21%
2023-08-09	9.94	9.95	9.84	9.92	9.01	qfq	4,686,646	46,337,494	0.10%
2023-08-08	9.86	9.97	9.83	9.91	9.00	qfq	4,019,893	39,837,831	-0.10%
2023-08-07	9.86	9.92	9.77	9.92	9.01	qfq	5,248,932	51,750,590	0.61%
2023-08-04	9.99	10.08	9.85	9.86	8.96	qfq	6,718,013	66,654,343	-1.00%
2023-08-03	9.93	10.00	9.82	9.96	9.05	qfq	6,550,387	65,001,993	0.10%
2023-08-02	9.99	9.99	9.84	9.95	9.04	qfq	6,057,959	59,987,998	-0.20%
2023-08-01	10.09	10.11	9.90	9.97	9.06	qfq	5,576,379	55,554,832	-0.89%
2023-07-31	10.06	10.15	10.00	10.06	9.14	qfq	6,297,527	63,396,210	0.10%
2023-07-28	10.01	10.11	9.95	10.05	9.13	qfq	7,833,946	78,696,406	0.30%
2023-07-27	10.02	10.11	10.00	10.02	9.10	qfq	4,642,592	46,628,229	-0.10%
2023-07-26	9.94	10.15	9.91	10.03	9.11	qfq	5,870,305	58,927,775	0.91%
2023-07-25	9.93	10.19	9.88	9.94	9.03	qfq	8,329,729	83,290,476	0.61%
2023-07-24	9.83	9.93	9.79	9.88	8.97	qfq	4,215,315	41,610,694	0.51%
2023-07-21	9.88	9.98	9.71	9.83	8.93	qfq	6,423,874	63,177,254	-0.51%
2023-07-20	9.91	10.01	9.81	9.88	8.97	qfq	8,581,895	85,091,450	0.41%
2023-07-19	9.87	10.17	9.83	9.84	8.94	qfq	13,323,409	132,716,387	-0.30%
2023-07-18	9.86	9.89	9.78	9.87	8.97	qfq	4,172,796	41,044,061	0.00%
2023-07-17	9.79	9.92	9.65	9.87	8.97	qfq	6,925,820	68,108,669	0.71%