SECURITY DETAIL · RAW DATA

有友食品603697.SH

ASSECNYSTOCK

最近收盘价9.972026-07-17

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）7,559,040

成交额（元）77,108,592

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 6 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
2026-05-07	2026-05-15	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-24	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-18	2025-04-24	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-20	2024-12-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-30	2024-09-06	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-16	2024-04-22	cash_dividend	0.25	—	—	—	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	10.40	10.63	9.90	9.97	9.97	qfq	7,559,040	77,108,592	-4.96%
2026-07-16	10.42	10.88	10.41	10.49	10.49	qfq	11,473,880	121,756,042	-0.76%
2026-07-15	10.06	10.59	10.06	10.57	10.57	qfq	7,742,179	80,541,713	4.04%
2026-07-14	10.20	10.25	10.00	10.16	10.16	qfq	4,897,200	49,354,212	-0.39%
2026-07-13	10.57	10.57	10.00	10.20	10.20	qfq	6,198,380	63,320,275	-0.97%
2026-07-10	9.78	10.60	9.65	10.30	10.30	qfq	10,690,320	109,838,722	4.99%
2026-07-09	10.12	10.19	9.74	9.81	9.81	qfq	5,866,040	58,180,030	-3.06%
2026-07-08	10.09	10.25	9.91	10.12	10.12	qfq	3,955,621	40,050,398	0.40%
2026-07-07	10.45	10.53	10.00	10.08	10.08	qfq	7,710,060	78,450,830	-4.27%
2026-07-06	10.15	10.65	10.15	10.53	10.53	qfq	6,973,821	73,156,526	2.93%
2026-07-03	10.09	10.43	10.00	10.23	10.23	qfq	5,603,000	57,181,808	0.99%
2026-07-02	9.75	10.22	9.70	10.13	10.13	qfq	6,902,080	69,372,633	3.16%
2026-07-01	9.55	9.85	9.35	9.82	9.82	qfq	7,518,300	72,209,607	2.40%
2026-06-30	10.06	10.25	9.55	9.59	9.59	qfq	9,413,962	92,056,544	-7.16%
2026-06-29	10.11	10.33	9.38	10.33	10.33	qfq	9,088,520	90,330,141	2.58%
2026-06-26	10.28	10.41	9.99	10.07	10.07	qfq	7,088,940	72,054,966	-3.17%
2026-06-25	10.72	10.72	10.27	10.40	10.40	qfq	6,141,160	64,126,117	-3.26%
2026-06-24	11.04	11.15	10.73	10.75	10.75	qfq	4,773,680	51,866,150	-2.18%
2026-06-23	10.86	11.31	10.84	10.99	10.99	qfq	6,693,040	74,027,001	0.00%
2026-06-22	10.68	10.99	10.42	10.99	10.99	qfq	7,085,027	76,233,514	1.95%
2026-06-18	10.91	11.01	10.62	10.78	10.78	qfq	4,660,980	50,073,990	-2.18%
2026-06-17	11.06	11.09	10.74	11.02	11.02	qfq	6,011,159	65,472,517	0.00%
2026-06-16	11.60	11.70	10.96	11.02	11.02	qfq	11,296,280	126,544,786	-5.25%
2026-06-15	11.34	11.71	11.24	11.63	11.63	qfq	12,229,468	141,288,115	1.57%
2026-06-12	11.05	11.48	10.88	11.45	11.45	qfq	11,225,914	126,542,643	2.51%
2026-06-11	10.66	11.34	10.56	11.17	11.17	qfq	14,059,779	154,735,262	6.79%
2026-06-10	10.21	10.54	10.02	10.46	10.46	qfq	7,336,576	75,750,848	2.15%
2026-06-09	10.50	10.50	10.07	10.24	10.24	qfq	5,503,400	56,277,457	-0.87%
2026-06-08	10.47	10.83	10.18	10.33	10.33	qfq	5,689,600	59,505,084	-3.28%
2026-06-05	10.52	11.00	10.46	10.68	10.68	qfq	6,886,660	73,573,739	2.01%
2026-06-04	10.93	10.96	10.38	10.47	10.47	qfq	6,532,800	69,051,930	-4.30%
2026-06-03	11.32	11.33	10.85	10.94	10.94	qfq	8,268,800	90,900,420	-3.61%
2026-06-02	11.16	11.56	11.14	11.35	11.35	qfq	12,605,980	142,920,591	1.34%
2026-06-01	10.96	11.38	10.74	11.20	11.20	qfq	11,241,100	124,421,406	1.91%
2026-05-29	10.80	11.40	10.73	10.99	10.99	qfq	18,250,634	203,191,213	3.19%
2026-05-28	10.41	10.97	10.27	10.65	10.65	qfq	14,879,773	158,636,733	1.91%
2026-05-27	10.45	10.63	10.03	10.45	10.45	qfq	11,136,820	115,617,048	-0.57%
2026-05-26	10.63	10.88	10.32	10.51	10.51	qfq	6,796,127	71,663,260	-2.23%
2026-05-25	11.01	11.01	10.58	10.75	10.75	qfq	8,413,600	90,193,436	-2.98%
2026-05-22	11.15	11.25	10.97	11.08	11.08	qfq	7,599,560	84,207,899	-0.54%
2026-05-21	11.37	11.58	11.06	11.14	11.14	qfq	10,341,240	117,208,061	-2.28%
2026-05-20	11.74	11.78	11.22	11.40	11.40	qfq	10,573,540	120,659,807	-1.55%
2026-05-19	11.59	11.83	11.36	11.58	11.58	qfq	14,373,309	166,559,323	-0.86%
2026-05-18	11.34	11.85	11.00	11.68	11.68	qfq	30,028,185	346,988,882	3.00%
2026-05-15	10.28	11.34	10.21	11.34	11.34	qfq	22,515,850	248,147,581	8.00%
2026-05-14	10.60	10.69	10.49	10.50	10.31	qfq	5,070,460	53,534,790	-1.04%
2026-05-13	10.73	10.78	10.58	10.61	10.42	qfq	5,165,240	55,131,632	-0.84%
2026-05-12	10.73	10.88	10.55	10.70	10.51	qfq	5,187,700	55,528,134	-0.19%
2026-05-11	10.55	10.75	10.44	10.72	10.53	qfq	5,876,220	62,127,700	1.23%
2026-05-08	10.39	10.63	10.33	10.59	10.40	qfq	6,388,780	67,016,780	2.22%
2026-05-07	10.47	10.51	10.33	10.36	10.17	qfq	4,402,521	45,700,793	-0.77%
2026-05-06	10.54	10.70	10.31	10.44	10.25	qfq	8,899,821	93,305,319	-1.14%
2026-04-30	10.46	10.70	10.40	10.56	10.37	qfq	6,799,141	71,701,986	0.38%
2026-04-29	10.56	10.85	10.46	10.52	10.33	qfq	10,617,701	113,014,929	0.38%
2026-04-28	11.00	11.28	10.44	10.48	10.29	qfq	12,433,040	133,509,221	-3.50%
2026-04-27	10.62	10.91	10.58	10.86	10.66	qfq	10,060,684	108,356,927	1.31%
2026-04-24	10.42	10.79	10.35	10.72	10.53	qfq	10,176,253	107,598,224	2.88%
2026-04-23	10.19	10.51	10.16	10.42	10.23	qfq	9,476,180	98,349,805	1.96%
2026-04-22	10.13	10.42	10.10	10.22	10.04	qfq	6,087,600	62,175,353	0.29%
2026-04-21	9.93	10.48	9.91	10.19	10.01	qfq	9,254,760	94,388,256	2.41%
2026-04-20	9.83	9.96	9.78	9.95	9.77	qfq	4,479,644	44,299,430	1.32%
2026-04-17	9.95	9.95	9.74	9.82	9.64	qfq	5,000,620	49,009,392	-1.31%
2026-04-16	9.86	9.98	9.80	9.95	9.77	qfq	4,026,040	39,897,532	0.81%
2026-04-15	9.93	9.94	9.82	9.87	9.69	qfq	3,281,640	32,436,963	-0.10%
2026-04-14	10.00	10.01	9.72	9.88	9.70	qfq	4,744,540	46,618,115	-0.70%
2026-04-13	10.00	10.01	9.90	9.95	9.77	qfq	3,251,000	32,322,808	-0.50%
2026-04-10	9.86	10.05	9.85	10.00	9.82	qfq	5,230,840	52,188,192	2.04%
2026-04-09	9.97	10.03	9.77	9.80	9.62	qfq	4,602,280	45,354,103	-2.20%
2026-04-08	9.86	10.02	9.85	10.02	9.84	qfq	4,720,720	46,955,126	2.45%
2026-04-07	9.82	9.89	9.70	9.78	9.60	qfq	5,146,200	50,352,717	-0.71%
2026-04-03	10.12	10.12	9.82	9.85	9.67	qfq	3,258,100	32,221,092	-2.48%
2026-04-02	10.12	10.15	9.95	10.10	9.92	qfq	4,517,600	45,360,680	-0.20%
2026-04-01	9.99	10.12	9.85	10.12	9.94	qfq	6,391,481	63,902,739	2.85%
2026-03-31	10.15	10.25	9.82	9.84	9.66	qfq	9,158,973	91,843,930	-3.43%
2026-03-30	10.65	10.69	9.94	10.19	10.01	qfq	13,072,101	133,231,038	-6.94%
2026-03-27	10.69	10.99	10.68	10.95	10.75	qfq	4,713,080	51,388,023	0.83%
2026-03-26	10.80	11.00	10.79	10.86	10.66	qfq	4,197,000	45,661,592	0.37%
2026-03-25	10.66	10.85	10.59	10.82	10.62	qfq	3,858,933	41,471,261	1.79%
2026-03-24	10.38	10.65	10.32	10.63	10.44	qfq	5,851,652	61,346,380	3.91%
2026-03-23	10.60	10.69	10.15	10.23	10.04	qfq	6,592,109	68,491,558	-4.66%
2026-03-20	10.73	10.85	10.67	10.73	10.54	qfq	4,567,300	49,181,973	0.00%
2026-03-19	10.98	11.05	10.69	10.73	10.54	qfq	6,455,021	69,911,508	-2.45%
2026-03-18	11.24	11.24	10.91	11.00	10.80	qfq	7,104,637	78,247,881	-2.05%
2026-03-17	11.17	11.41	11.16	11.23	11.03	qfq	7,569,574	85,379,622	0.54%
2026-03-16	11.26	11.37	10.95	11.17	10.97	qfq	9,224,477	102,965,676	-0.80%
2026-03-13	11.25	11.38	11.18	11.26	11.06	qfq	3,779,811	42,771,127	-0.09%
2026-03-12	11.25	11.31	11.18	11.27	11.07	qfq	3,545,522	39,820,081	-0.35%
2026-03-11	11.42	11.46	11.22	11.31	11.11	qfq	4,504,661	50,935,046	-0.88%
2026-03-10	11.30	11.42	11.30	11.41	11.20	qfq	4,131,395	47,024,458	1.15%
2026-03-09	11.24	11.36	11.18	11.28	11.08	qfq	5,800,036	65,289,295	-0.88%
2026-03-06	11.24	11.41	11.17	11.38	11.17	qfq	4,989,420	56,484,018	1.25%
2026-03-05	11.32	11.38	11.17	11.24	11.04	qfq	5,274,821	59,417,124	0.18%
2026-03-04	11.16	11.26	11.00	11.22	11.02	qfq	5,787,680	64,615,352	-0.62%
2026-03-03	11.45	11.61	11.27	11.29	11.09	qfq	8,983,566	102,436,262	-1.91%
2026-03-02	12.00	12.00	11.40	11.51	11.30	qfq	17,120,060	199,284,624	-6.19%
2026-02-27	12.38	12.47	12.23	12.27	12.05	qfq	9,355,819	115,204,735	-0.65%
2026-02-26	12.43	12.53	12.30	12.35	12.13	qfq	8,251,720	102,006,710	-0.64%
2026-02-25	12.50	12.60	12.36	12.43	12.21	qfq	10,442,084	130,135,483	-0.56%
2026-02-24	12.35	12.50	12.29	12.50	12.27	qfq	10,587,752	131,278,890	2.12%
2026-02-13	12.37	12.46	12.20	12.24	12.02	qfq	13,568,258	167,228,802	-0.81%
2026-02-12	12.62	12.70	12.33	12.34	12.12	qfq	10,357,979	128,876,025	-2.37%
2026-02-11	13.15	13.15	12.58	12.64	12.41	qfq	13,920,396	177,269,271	-4.60%
2026-02-10	13.56	13.56	13.19	13.25	13.01	qfq	9,431,734	125,052,410	-2.57%
2026-02-09	13.75	13.78	13.33	13.60	13.35	qfq	12,665,518	171,021,754	0.29%
2026-02-06	13.68	14.08	13.55	13.56	13.31	qfq	17,867,358	244,732,859	-2.38%
2026-02-05	13.79	14.19	13.60	13.89	13.64	qfq	22,061,800	306,919,794	0.80%
2026-02-04	13.54	14.27	13.40	13.78	13.53	qfq	32,962,838	454,720,507	2.07%
2026-02-03	13.43	13.68	13.14	13.50	13.26	qfq	30,113,321	403,460,822	-0.30%
2026-02-02	12.33	13.54	12.22	13.54	13.29	qfq	20,366,997	264,427,516	9.99%
2026-01-30	12.34	12.48	12.15	12.31	12.09	qfq	7,112,880	87,465,734	-0.65%
2026-01-29	12.43	12.44	12.16	12.39	12.17	qfq	7,361,440	90,460,819	0.00%
2026-01-28	12.64	12.74	12.35	12.39	12.17	qfq	5,489,559	68,527,591	-1.98%
2026-01-27	13.18	13.18	12.60	12.64	12.41	qfq	6,852,002	87,267,689	-3.95%
2026-01-26	13.36	13.36	13.06	13.16	12.92	qfq	5,903,964	77,770,372	-1.79%
2026-01-23	13.50	13.51	13.27	13.40	13.16	qfq	6,850,120	91,616,157	-0.89%
2026-01-22	13.27	13.52	13.18	13.52	13.28	qfq	7,112,749	94,938,633	1.58%
2026-01-21	13.56	13.58	13.28	13.31	13.07	qfq	7,044,826	94,091,786	-1.84%
2026-01-20	13.50	13.80	13.42	13.56	13.31	qfq	8,304,880	113,045,285	0.00%
2026-01-19	13.06	13.70	13.00	13.56	13.31	qfq	10,388,592	140,334,341	3.83%
2026-01-16	12.95	13.09	12.80	13.06	12.82	qfq	4,303,966	55,844,215	0.85%
2026-01-15	12.88	13.12	12.79	12.95	12.72	qfq	5,165,925	67,095,307	0.78%
2026-01-14	12.96	13.11	12.61	12.85	12.62	qfq	7,525,320	96,743,670	-0.70%
2026-01-13	13.19	13.25	12.90	12.94	12.71	qfq	5,549,720	72,703,562	-2.04%
2026-01-12	13.02	13.33	12.92	13.21	12.97	qfq	6,955,331	91,387,808	1.54%
2026-01-09	12.97	13.03	12.75	13.01	12.77	qfq	5,626,056	72,541,039	0.62%
2026-01-08	12.89	13.08	12.71	12.93	12.70	qfq	6,181,280	79,717,572	0.23%
2026-01-07	12.88	13.17	12.57	12.90	12.67	qfq	8,442,020	108,766,759	0.16%
2026-01-06	12.36	12.95	12.30	12.88	12.65	qfq	8,590,644	108,673,173	4.21%
2026-01-05	12.25	12.43	12.16	12.36	12.14	qfq	6,482,320	79,797,499	0.90%
2025-12-31	12.20	12.27	11.98	12.25	12.03	qfq	5,746,380	69,711,019	0.41%
2025-12-30	12.15	12.26	12.01	12.20	11.98	qfq	5,588,240	67,824,287	-0.57%
2025-12-29	12.72	12.72	12.19	12.27	12.05	qfq	8,204,740	101,062,306	-3.61%
2025-12-26	12.62	12.99	12.60	12.73	12.50	qfq	7,586,820	96,999,297	0.24%
2025-12-25	12.85	12.85	12.55	12.70	12.47	qfq	6,089,280	77,072,154	-0.39%
2025-12-24	12.86	12.95	12.65	12.75	12.52	qfq	4,365,040	55,690,529	-1.24%
2025-12-23	12.96	13.16	12.77	12.91	12.68	qfq	5,358,340	69,215,455	-0.54%
2025-12-22	13.00	13.10	12.80	12.98	12.75	qfq	6,979,380	90,247,623	-0.69%
2025-12-19	12.58	13.18	12.46	13.07	12.83	qfq	8,818,540	114,015,118	3.90%
2025-12-18	12.56	12.82	12.51	12.58	12.35	qfq	5,356,580	68,028,924	0.16%
2025-12-17	12.74	12.89	12.47	12.56	12.33	qfq	8,001,240	101,086,616	-1.34%
2025-12-16	12.42	12.92	12.42	12.73	12.50	qfq	7,838,340	99,766,338	1.11%
2025-12-15	12.13	12.76	12.13	12.59	12.36	qfq	6,601,860	82,880,372	3.03%
2025-12-12	12.17	12.32	12.09	12.22	12.00	qfq	4,207,140	51,396,096	0.49%
2025-12-11	12.45	12.46	12.15	12.16	11.94	qfq	5,051,280	61,858,463	-2.88%
2025-12-10	12.61	12.82	12.41	12.52	12.29	qfq	5,863,340	73,653,725	-0.87%
2025-12-09	12.46	12.83	12.35	12.63	12.40	qfq	7,408,660	93,216,839	0.96%
2025-12-08	12.63	12.75	12.44	12.51	12.28	qfq	6,339,376	79,399,934	-1.88%
2025-12-05	12.72	12.84	12.60	12.75	12.52	qfq	4,403,640	56,015,749	0.16%
2025-12-04	13.00	13.20	12.69	12.73	12.50	qfq	6,052,032	77,817,215	-1.77%
2025-12-03	13.40	13.40	12.89	12.96	12.73	qfq	6,971,812	90,799,341	-2.41%
2025-12-02	13.30	13.53	13.09	13.28	13.04	qfq	8,062,692	107,078,759	-0.30%
2025-12-01	13.03	13.60	12.92	13.32	13.08	qfq	11,069,000	147,722,145	2.07%
2025-11-28	12.43	13.27	12.33	13.05	12.81	qfq	13,516,960	174,968,835	4.48%
2025-11-27	12.70	12.77	12.45	12.49	12.26	qfq	8,306,136	104,497,411	-1.58%
2025-11-26	12.45	13.10	12.35	12.69	12.46	qfq	17,219,120	218,744,701	4.62%
2025-11-25	12.17	12.29	12.02	12.13	11.91	qfq	5,579,600	67,911,684	0.83%
2025-11-24	12.20	12.46	11.86	12.03	11.81	qfq	6,587,376	79,568,188	-0.58%
2025-11-21	12.47	12.78	12.10	12.10	11.88	qfq	7,846,980	97,007,044	-3.97%
2025-11-20	12.93	13.00	12.36	12.60	12.37	qfq	8,488,320	107,074,281	-2.17%
2025-11-19	13.05	13.21	12.78	12.88	12.65	qfq	7,273,620	93,970,923	-1.30%
2025-11-18	13.12	13.33	12.92	13.05	12.81	qfq	7,989,119	104,711,266	-1.21%
2025-11-17	13.39	13.43	13.10	13.21	12.97	qfq	7,799,060	103,297,740	-1.12%
2025-11-14	13.41	13.67	13.36	13.36	13.12	qfq	8,957,480	120,880,588	-1.18%
2025-11-13	13.48	13.60	13.25	13.52	13.28	qfq	11,048,840	148,432,050	0.30%
2025-11-12	13.55	14.00	13.46	13.48	13.24	qfq	12,041,057	163,833,248	-2.11%
2025-11-11	13.51	13.99	13.30	13.77	13.52	qfq	20,265,980	276,080,014	-0.07%
2025-11-10	13.16	14.10	13.07	13.78	13.53	qfq	26,014,620	352,674,033	5.03%
2025-11-07	13.15	13.44	13.03	13.12	12.88	qfq	12,625,380	166,801,298	-0.53%
2025-11-06	12.97	13.33	12.88	13.19	12.95	qfq	12,823,427	168,323,935	0.15%
2025-11-05	13.15	13.57	12.97	13.17	12.93	qfq	18,929,076	251,092,896	0.15%
2025-11-04	13.10	13.36	12.92	13.15	12.91	qfq	20,338,351	267,295,910	1.23%
2025-11-03	13.36	13.37	12.72	12.99	12.75	qfq	36,126,917	469,919,591	0.08%
2025-10-31	12.62	12.98	12.50	12.98	12.75	qfq	15,352,302	197,505,786	10.00%
2025-10-30	12.06	12.06	11.74	11.80	11.59	qfq	5,628,397	66,752,300	-2.16%
2025-10-29	11.89	12.12	11.61	12.06	11.84	qfq	7,023,083	83,401,680	1.52%
2025-10-28	11.83	11.95	11.80	11.88	11.67	qfq	3,566,459	42,386,616	0.17%
2025-10-27	11.75	11.98	11.70	11.86	11.65	qfq	5,344,200	63,282,969	0.94%
2025-10-24	11.90	11.95	11.72	11.75	11.54	qfq	5,203,740	61,478,501	-2.00%
2025-10-23	11.81	11.99	11.80	11.99	11.77	qfq	4,014,520	47,752,125	0.84%
2025-10-22	11.92	12.04	11.79	11.89	11.67	qfq	4,133,900	49,163,737	-0.25%
2025-10-21	11.91	11.93	11.77	11.92	11.70	qfq	3,955,349	46,884,178	1.02%
2025-10-20	11.88	12.06	11.71	11.80	11.59	qfq	5,344,320	63,217,756	-1.50%
2025-10-17	12.02	12.02	11.83	11.98	11.76	qfq	4,797,580	57,233,013	0.50%
2025-10-16	12.10	12.22	11.90	11.92	11.70	qfq	5,624,042	67,672,642	-1.73%
2025-10-15	12.00	12.37	11.86	12.13	11.91	qfq	9,403,650	114,248,796	1.08%
2025-10-14	11.95	12.07	11.80	12.00	11.78	qfq	6,016,708	71,858,763	0.42%
2025-10-13	11.74	12.09	11.68	11.95	11.73	qfq	7,033,820	83,570,044	-0.25%
2025-10-10	11.45	12.14	11.41	11.98	11.76	qfq	12,598,137	150,021,354	4.08%
2025-10-09	11.38	11.56	11.23	11.51	11.30	qfq	7,022,934	80,539,476	1.14%
2025-09-30	11.48	11.50	11.35	11.38	11.17	qfq	3,680,520	42,001,503	-0.44%
2025-09-29	11.46	11.46	11.20	11.43	11.22	qfq	4,751,100	53,958,823	-0.26%
2025-09-26	11.39	11.60	11.28	11.46	11.25	qfq	5,627,760	64,470,569	1.42%
2025-09-25	11.43	11.44	11.26	11.30	11.10	qfq	5,919,920	67,144,664	-1.31%
2025-09-24	11.39	11.58	11.36	11.45	11.24	qfq	4,433,320	50,896,489	-1.46%
2025-09-23	11.78	11.78	11.40	11.62	11.18	qfq	4,952,400	57,091,106	-0.51%
2025-09-22	11.94	11.94	11.59	11.68	11.24	qfq	5,930,520	69,298,213	-1.77%
2025-09-19	11.83	12.03	11.76	11.89	11.44	qfq	5,585,900	66,375,738	0.51%
2025-09-18	12.13	12.17	11.73	11.83	11.39	qfq	10,327,887	123,594,272	-2.55%
2025-09-17	12.30	12.37	12.12	12.14	11.68	qfq	7,464,583	91,047,459	-0.98%
2025-09-16	12.13	12.30	12.08	12.26	11.80	qfq	5,851,480	71,303,981	0.91%
2025-09-15	12.25	12.46	12.12	12.15	11.69	qfq	8,319,200	101,739,218	-1.22%
2025-09-12	12.49	12.59	12.28	12.30	11.84	qfq	9,174,040	113,743,821	-2.15%
2025-09-11	12.55	12.59	12.28	12.57	12.10	qfq	10,105,760	125,661,940	0.16%
2025-09-10	12.56	12.74	12.33	12.55	12.08	qfq	8,178,128	102,746,644	0.40%
2025-09-09	12.68	12.78	12.47	12.50	12.03	qfq	8,477,920	106,866,738	-0.79%
2025-09-08	12.50	12.89	12.50	12.60	12.13	qfq	8,481,220	107,343,812	0.16%
2025-09-05	12.82	12.83	12.03	12.58	12.11	qfq	13,485,200	166,970,853	-0.94%
2025-09-04	12.37	13.12	12.03	12.70	12.22	qfq	21,838,425	274,641,805	2.67%
2025-09-03	13.67	14.19	12.34	12.37	11.91	qfq	28,011,195	366,044,846	-9.77%
2025-09-02	13.97	14.46	13.48	13.71	13.20	qfq	24,886,990	350,209,373	-0.80%
2025-09-01	13.75	14.19	13.55	13.82	13.30	qfq	22,575,228	313,537,486	-2.12%
2025-08-29	14.31	14.82	14.00	14.12	13.59	qfq	27,131,805	388,703,877	-3.22%
2025-08-28	14.01	15.36	13.72	14.59	14.04	qfq	39,037,581	564,327,508	0.48%
2025-08-27	13.19	14.52	13.06	14.52	13.98	qfq	22,627,897	317,782,757	10.00%
2025-08-26	13.18	13.55	13.16	13.20	12.70	qfq	10,705,860	143,021,502	-0.75%
2025-08-25	12.92	13.32	12.66	13.30	12.80	qfq	11,964,740	155,357,181	2.78%
2025-08-22	13.14	13.14	12.72	12.94	12.45	qfq	6,955,503	89,407,180	-1.45%
2025-08-21	13.25	13.40	13.06	13.13	12.64	qfq	6,679,420	88,277,100	-1.20%
2025-08-20	12.89	13.33	12.77	13.29	12.79	qfq	11,270,840	147,464,488	3.02%
2025-08-19	12.85	12.96	12.71	12.90	12.42	qfq	6,797,560	87,406,922	0.94%
2025-08-18	12.61	12.93	12.57	12.78	12.30	qfq	7,868,572	100,463,161	2.08%
2025-08-15	12.45	12.54	12.37	12.52	12.05	qfq	3,724,268	46,434,563	0.08%
2025-08-14	12.60	12.65	12.47	12.51	12.04	qfq	5,032,500	63,347,803	-0.64%
2025-08-13	12.68	12.93	12.41	12.59	12.12	qfq	8,731,360	109,938,008	0.16%
2025-08-12	12.66	12.77	12.53	12.57	12.10	qfq	3,718,120	46,836,278	-1.02%
2025-08-11	12.67	12.76	12.51	12.70	12.22	qfq	5,338,300	67,548,926	0.24%
2025-08-08	12.82	12.90	12.66	12.67	12.19	qfq	6,232,625	79,364,234	-1.09%
2025-08-07	12.56	12.95	12.50	12.81	12.33	qfq	10,265,840	131,269,620	1.99%
2025-08-06	12.69	12.69	12.26	12.56	12.09	qfq	6,425,040	80,272,991	-1.02%
2025-08-05	12.70	12.75	12.50	12.69	12.21	qfq	7,444,940	94,090,145	0.08%
2025-08-04	12.14	12.90	12.11	12.68	12.20	qfq	16,371,406	207,363,143	4.11%
2025-08-01	11.91	12.28	11.90	12.18	11.72	qfq	9,983,760	121,524,204	2.27%
2025-07-31	12.14	12.16	11.88	11.91	11.46	qfq	6,960,240	83,397,932	-1.89%
2025-07-30	12.00	12.18	11.91	12.14	11.68	qfq	6,667,720	80,589,712	1.51%
2025-07-29	12.20	12.30	11.85	11.96	11.51	qfq	9,129,660	109,255,975	-1.97%
2025-07-28	12.45	12.45	12.13	12.20	11.74	qfq	7,840,120	95,935,143	-2.17%
2025-07-25	12.29	12.64	12.20	12.47	12.00	qfq	7,859,700	98,186,362	1.22%
2025-07-24	12.20	12.32	12.10	12.32	11.86	qfq	5,618,620	68,717,808	0.82%
2025-07-23	12.50	12.72	12.16	12.22	11.76	qfq	9,267,920	114,944,112	-1.85%
2025-07-22	12.30	12.56	12.21	12.45	11.98	qfq	6,868,466	85,028,314	1.22%
2025-07-21	12.30	12.33	12.14	12.30	11.84	qfq	5,383,740	66,013,397	0.33%
2025-07-18	12.44	12.45	12.16	12.26	11.80	qfq	9,457,860	115,701,667	-1.45%
2025-07-17	12.74	12.84	12.44	12.44	11.97	qfq	8,231,099	103,346,922	-1.58%
2025-07-16	13.20	13.29	12.61	12.64	12.17	qfq	10,266,420	131,741,406	-4.24%
2025-07-15	13.00	13.25	12.83	13.20	12.70	qfq	12,837,919	168,150,072	1.93%
2025-07-14	13.05	13.58	12.72	12.95	12.46	qfq	18,305,854	239,699,054	4.18%
2025-07-11	12.40	12.60	12.22	12.43	11.96	qfq	6,187,000	76,522,398	0.00%
2025-07-10	12.72	12.77	12.33	12.43	11.96	qfq	7,190,860	89,848,971	-2.51%
2025-07-09	12.79	12.95	12.71	12.75	12.27	qfq	6,038,520	77,344,517	-1.09%
2025-07-08	13.26	13.44	12.74	12.89	12.41	qfq	10,639,780	137,975,477	-3.45%
2025-07-07	12.91	13.56	12.91	13.35	12.85	qfq	8,339,060	111,119,848	2.22%
2025-07-04	13.60	13.77	12.89	13.06	12.57	qfq	10,578,160	138,656,709	-5.57%
2025-07-03	13.61	13.83	13.30	13.83	13.31	qfq	8,718,700	118,302,944	2.07%
2025-07-02	13.17	13.81	13.17	13.55	13.04	qfq	11,568,996	156,535,733	2.42%
2025-07-01	13.06	13.49	13.06	13.23	12.73	qfq	6,417,280	85,080,717	0.30%
2025-06-30	12.82	13.37	12.72	13.19	12.69	qfq	10,895,115	142,531,827	1.07%
2025-06-27	13.00	13.15	12.80	13.05	12.56	qfq	5,548,980	71,928,771	0.38%
2025-06-26	13.03	13.23	12.63	13.00	12.51	qfq	7,078,560	92,004,751	-0.23%
2025-06-25	13.28	13.49	12.90	13.03	12.54	qfq	11,357,920	149,957,406	-1.59%
2025-06-24	12.70	13.33	12.61	13.24	12.74	qfq	14,604,093	191,142,599	4.42%
2025-06-23	13.00	13.10	12.36	12.68	12.20	qfq	22,646,538	285,937,969	-7.65%
2025-06-20	13.91	14.15	13.61	13.73	13.21	qfq	8,834,200	122,651,715	-1.29%
2025-06-19	13.68	14.02	13.50	13.91	13.39	qfq	9,433,691	129,927,119	0.65%
2025-06-18	14.10	14.11	13.68	13.82	13.30	qfq	6,721,520	92,947,677	-1.71%
2025-06-17	14.61	14.69	13.94	14.06	13.53	qfq	11,849,420	168,060,348	-3.83%
2025-06-16	14.54	15.00	14.38	14.62	14.07	qfq	9,750,620	142,705,742	-1.15%
2025-06-13	15.26	15.47	14.73	14.79	14.23	qfq	11,441,060	171,095,882	-4.15%
2025-06-12	14.98	15.60	14.80	15.43	14.85	qfq	16,149,920	244,709,511	1.92%
2025-06-11	14.88	15.60	14.70	15.14	14.57	qfq	19,239,580	291,824,120	-0.72%
2025-06-10	14.51	15.50	14.19	15.25	14.68	qfq	32,010,701	473,085,626	5.24%
2025-06-09	14.47	14.63	14.25	14.49	13.95	qfq	16,918,580	244,950,439	0.49%
2025-06-06	14.88	15.25	14.39	14.42	13.88	qfq	17,251,541	252,086,869	-3.22%
2025-06-05	15.70	16.07	14.80	14.90	14.34	qfq	29,914,103	457,701,868	-6.47%
2025-06-04	15.33	15.93	15.10	15.93	15.33	qfq	36,837,670	573,673,018	10.01%
2025-06-03	13.24	14.48	13.22	14.48	13.94	qfq	16,038,063	223,702,940	10.03%
2025-05-30	13.47	13.53	13.11	13.16	12.67	qfq	10,669,200	141,554,490	-2.30%
2025-05-29	14.00	14.04	13.37	13.47	12.96	qfq	17,697,360	239,783,697	-4.13%
2025-05-28	14.40	14.62	14.01	14.05	13.52	qfq	26,935,071	384,727,441	0.00%
2025-05-27	12.85	14.05	12.85	14.05	13.52	qfq	16,049,797	219,714,085	10.02%
2025-05-26	12.65	12.87	12.49	12.77	12.29	qfq	6,217,960	79,020,627	1.51%
2025-05-23	12.72	13.03	12.58	12.58	12.11	qfq	7,557,321	96,159,424	-1.18%
2025-05-22	12.93	13.14	12.65	12.73	12.25	qfq	9,311,121	119,528,671	-1.24%
2025-05-21	13.28	13.38	12.85	12.89	12.41	qfq	14,185,601	183,909,509	-2.94%
2025-05-20	13.20	13.90	13.04	13.28	12.78	qfq	21,421,860	287,802,847	0.23%
2025-05-19	13.29	13.60	13.01	13.25	12.75	qfq	16,560,092	219,487,227	-0.38%
2025-05-16	12.31	13.60	12.15	13.30	12.80	qfq	24,691,977	317,356,382	6.49%
2025-05-15	11.79	12.63	11.79	12.49	12.02	qfq	20,910,074	258,629,544	4.87%
2025-05-14	11.77	11.97	11.50	11.91	11.46	qfq	13,849,880	162,733,309	0.25%
2025-05-13	11.60	12.00	11.50	11.88	11.43	qfq	15,552,044	183,600,588	2.24%
2025-05-12	11.55	11.82	11.36	11.62	11.18	qfq	11,641,360	134,785,228	0.43%
2025-05-09	11.58	11.73	11.33	11.57	11.14	qfq	10,703,440	123,270,357	-1.03%
2025-05-08	11.58	11.69	11.26	11.69	11.25	qfq	14,111,070	161,403,197	0.00%
2025-05-07	11.94	12.12	11.54	11.69	11.25	qfq	11,979,613	140,834,858	-1.43%
2025-05-06	11.70	12.07	11.41	11.86	11.41	qfq	17,775,443	208,955,554	2.07%
2025-04-30	12.15	12.51	11.45	11.62	11.18	qfq	25,462,538	304,049,907	-6.44%
2025-04-29	11.76	12.50	11.70	12.42	11.95	qfq	27,531,313	332,232,709	2.22%
2025-04-28	12.80	12.98	12.15	12.15	11.69	qfq	8,586,055	105,717,083	-10.00%
2025-04-25	13.35	14.88	13.25	13.50	12.99	qfq	28,757,394	404,193,010	-0.37%
2025-04-24	12.60	13.62	12.56	13.55	13.04	qfq	25,854,956	338,198,755	2.81%
2025-04-23	13.45	14.50	12.73	13.18	12.48	qfq	35,886,537	478,403,127	-4.15%
2025-04-22	12.52	13.75	12.14	13.75	13.02	qfq	37,177,737	473,914,122	10.00%
2025-04-21	11.13	12.50	11.10	12.50	11.84	qfq	30,772,299	376,349,329	10.04%
2025-04-18	11.56	12.15	11.21	11.36	10.76	qfq	15,867,512	184,395,381	-3.24%
2025-04-17	11.55	12.17	11.22	11.74	11.12	qfq	16,579,533	193,208,356	0.17%
2025-04-16	11.79	12.05	11.33	11.72	11.10	qfq	13,585,894	158,311,147	-1.51%
2025-04-15	11.65	12.56	11.20	11.90	11.27	qfq	24,915,588	296,578,843	0.93%
2025-04-14	11.16	12.00	11.02	11.79	11.17	qfq	19,959,467	230,662,608	7.18%
2025-04-11	10.73	11.02	10.48	11.00	10.42	qfq	13,485,286	144,804,151	0.73%
2025-04-10	10.33	11.16	10.30	10.92	10.34	qfq	18,410,072	197,827,099	4.50%
2025-04-09	10.74	10.84	9.91	10.45	9.90	qfq	19,743,812	205,464,950	-2.15%
2025-04-08	9.81	10.68	9.79	10.68	10.12	qfq	21,523,045	222,226,464	9.09%
2025-04-07	9.65	10.31	9.47	9.79	9.27	qfq	10,884,227	107,239,785	-4.86%
2025-04-03	10.11	10.50	9.97	10.29	9.75	qfq	10,071,791	102,948,791	1.88%
2025-04-02	9.87	10.22	9.84	10.10	9.57	qfq	6,457,783	65,030,297	1.71%
2025-04-01	9.77	9.96	9.71	9.93	9.41	qfq	4,278,907	42,260,361	2.27%
2025-03-31	9.66	9.81	9.57	9.71	9.20	qfq	3,807,120	36,875,270	-0.31%
2025-03-28	9.85	9.85	9.65	9.74	9.23	qfq	4,217,789	41,062,559	-1.12%
2025-03-27	9.85	10.10	9.78	9.85	9.33	qfq	4,371,740	43,311,560	-0.91%
2025-03-26	9.70	10.03	9.47	9.94	9.41	qfq	7,764,520	76,458,989	2.37%
2025-03-25	9.89	9.95	9.56	9.71	9.20	qfq	7,401,040	71,676,545	-2.51%
2025-03-24	9.90	10.26	9.83	9.96	9.43	qfq	7,567,963	76,037,009	1.32%
2025-03-21	10.14	10.18	9.74	9.83	9.31	qfq	8,701,665	86,152,532	-1.50%
2025-03-20	9.70	10.59	9.68	9.98	9.45	qfq	16,592,820	167,742,876	3.21%
2025-03-19	9.95	9.95	9.51	9.67	9.16	qfq	7,081,511	68,444,628	-2.72%
2025-03-18	9.81	10.03	9.60	9.94	9.41	qfq	10,574,960	103,411,506	1.22%
2025-03-17	9.93	10.20	9.75	9.82	9.30	qfq	10,661,898	105,989,695	-0.61%
2025-03-14	9.67	10.40	9.66	9.88	9.36	qfq	18,062,998	181,618,194	2.38%
2025-03-13	9.40	9.88	9.27	9.65	9.14	qfq	17,235,312	165,748,897	2.01%
2025-03-12	8.99	9.81	8.81	9.46	8.96	qfq	14,427,860	134,270,728	5.46%
2025-03-11	8.76	8.98	8.70	8.97	8.50	qfq	3,935,820	34,802,892	1.59%
2025-03-10	8.72	8.92	8.68	8.83	8.36	qfq	5,335,060	47,020,150	1.38%
2025-03-07	8.66	8.82	8.59	8.71	8.25	qfq	4,931,900	42,956,540	0.58%
2025-03-06	8.70	8.76	8.55	8.66	8.20	qfq	3,785,953	32,655,821	-0.57%
2025-03-05	8.72	8.74	8.56	8.71	8.25	qfq	3,576,901	30,942,598	0.00%
2025-03-04	8.78	8.88	8.62	8.71	8.25	qfq	7,535,300	65,694,137	-0.91%
2025-03-03	9.13	9.31	8.73	8.79	8.33	qfq	10,337,959	92,937,674	-3.72%
2025-02-28	8.88	9.40	8.86	9.13	8.65	qfq	10,860,080	99,678,181	2.35%
2025-02-27	8.67	9.23	8.66	8.92	8.45	qfq	9,279,071	83,115,022	2.88%
2025-02-26	8.65	8.74	8.58	8.67	8.21	qfq	2,733,060	23,628,285	0.23%
2025-02-25	8.62	8.79	8.62	8.65	8.19	qfq	3,303,460	28,701,431	-0.92%
2025-02-24	8.75	8.98	8.70	8.73	8.27	qfq	4,560,039	40,242,382	-0.34%
2025-02-21	9.08	9.14	8.62	8.76	8.30	qfq	6,417,680	56,440,341	-3.52%
2025-02-20	8.98	9.13	8.88	9.08	8.60	qfq	2,952,760	26,762,547	1.11%
2025-02-19	8.92	8.98	8.84	8.98	8.51	qfq	2,906,680	25,913,288	1.13%
2025-02-18	9.03	9.10	8.86	8.88	8.41	qfq	3,896,572	35,030,849	-1.66%
2025-02-17	9.09	9.14	8.98	9.03	8.55	qfq	4,440,456	40,185,650	-1.10%
2025-02-14	9.20	9.26	9.08	9.13	8.65	qfq	3,589,249	32,906,024	-1.30%
2025-02-13	9.42	9.42	9.24	9.25	8.76	qfq	3,978,360	37,115,118	-1.91%
2025-02-12	9.60	9.66	9.32	9.43	8.93	qfq	4,308,750	40,820,396	-1.15%
2025-02-11	9.57	9.85	9.50	9.54	9.04	qfq	3,867,120	37,250,696	-0.31%
2025-02-10	9.35	9.74	9.26	9.57	9.06	qfq	5,798,030	55,111,683	2.46%
2025-02-07	9.27	9.38	9.05	9.34	8.85	qfq	4,965,740	45,954,139	1.30%
2025-02-06	9.10	9.23	8.88	9.22	8.73	qfq	7,706,559	69,926,394	1.32%
2025-02-05	9.91	9.91	8.92	9.10	8.62	qfq	9,230,600	84,422,315	-6.76%
2025-01-27	9.96	10.16	9.73	9.76	9.24	qfq	3,299,620	32,872,818	-2.11%
2025-01-24	9.80	10.02	9.67	9.97	9.44	qfq	4,377,700	43,202,603	1.12%
2025-01-23	9.98	10.06	9.84	9.86	9.34	qfq	3,727,780	37,080,319	-0.70%
2025-01-22	9.97	10.13	9.75	9.93	9.41	qfq	4,904,215	48,566,367	-0.70%
2025-01-21	9.83	10.13	9.77	10.00	9.47	qfq	6,462,840	64,321,923	2.04%
2025-01-20	9.62	9.95	9.49	9.80	9.28	qfq	6,840,960	66,812,984	1.77%
2025-01-17	9.83	9.83	9.35	9.63	9.12	qfq	9,432,794	90,037,524	-2.03%
2025-01-16	9.86	10.02	9.70	9.83	9.31	qfq	6,424,860	63,434,402	0.00%
2025-01-15	10.22	10.38	9.70	9.83	9.31	qfq	10,875,440	108,451,118	-3.91%
2025-01-14	9.82	10.53	9.82	10.23	9.69	qfq	11,524,908	117,843,554	3.54%
2025-01-13	10.61	10.85	9.77	9.88	9.36	qfq	12,342,120	123,838,360	-4.08%
2025-01-10	10.08	10.50	9.98	10.30	9.76	qfq	6,789,085	69,844,403	1.68%
2025-01-09	10.12	10.35	9.93	10.13	9.59	qfq	3,150,214	31,819,962	0.10%
2025-01-08	9.99	10.30	9.77	10.12	9.58	qfq	4,517,360	45,450,072	0.20%
2025-01-07	9.90	10.20	9.82	10.10	9.57	qfq	5,180,020	51,871,040	2.54%
2025-01-06	9.90	10.24	9.43	9.85	9.33	qfq	7,192,080	71,638,649	-1.10%
2025-01-03	10.49	10.70	9.93	9.96	9.43	qfq	8,413,185	85,930,046	-5.05%
2025-01-02	10.18	11.15	10.05	10.49	9.94	qfq	11,974,160	128,201,543	3.05%
2024-12-31	10.29	10.84	10.18	10.18	9.64	qfq	5,677,320	59,111,010	-0.49%
2024-12-30	10.07	10.26	9.92	10.23	9.69	qfq	4,139,985	41,888,617	0.49%
2024-12-27	10.17	10.30	10.08	10.18	9.64	qfq	3,667,985	37,337,775	0.99%
2024-12-26	10.11	10.28	10.00	10.08	9.55	qfq	3,767,043	38,034,133	-0.59%
2024-12-25	10.56	10.60	9.86	10.14	9.51	qfq	7,730,776	77,882,414	-4.07%
2024-12-24	10.25	10.62	10.07	10.57	9.91	qfq	7,001,280	72,923,249	2.82%
2024-12-23	10.68	10.76	10.16	10.28	9.64	qfq	8,280,252	86,629,816	-4.73%
2024-12-20	10.26	11.06	10.26	10.79	10.12	qfq	11,661,350	125,308,665	6.10%
2024-12-19	10.06	10.28	9.84	10.17	9.54	qfq	5,285,949	53,258,955	-0.39%
2024-12-18	10.16	10.33	9.98	10.21	9.57	qfq	5,318,030	54,241,821	-0.10%
2024-12-17	10.49	10.55	10.05	10.22	9.58	qfq	8,892,275	91,067,678	-3.40%
2024-12-16	10.76	10.95	10.48	10.58	9.92	qfq	8,671,260	92,413,590	-2.40%
2024-12-13	11.30	11.35	10.75	10.84	10.17	qfq	13,328,260	147,572,563	-3.64%
2024-12-12	11.17	11.51	10.96	11.25	10.55	qfq	13,671,363	153,686,634	1.63%
2024-12-11	10.78	11.12	10.71	11.07	10.38	qfq	8,423,250	92,553,478	2.69%
2024-12-10	10.96	11.30	10.73	10.78	10.11	qfq	13,517,660	148,797,746	2.47%
2024-12-09	10.34	10.71	10.27	10.52	9.87	qfq	6,793,880	71,532,196	1.74%
2024-12-06	10.10	10.42	10.05	10.34	9.70	qfq	7,998,240	81,958,326	2.27%
2024-12-05	10.29	10.30	9.96	10.11	9.48	qfq	11,068,040	111,860,207	-1.37%
2024-12-04	10.70	10.98	10.23	10.25	9.61	qfq	16,257,630	172,124,858	-4.38%
2024-12-03	10.70	11.12	10.59	10.72	10.05	qfq	11,395,940	122,757,035	-0.74%
2024-12-02	11.35	11.58	10.70	10.80	10.13	qfq	19,546,699	215,710,160	-5.43%
2024-11-29	10.90	11.69	10.80	11.42	10.71	qfq	13,825,968	155,919,732	4.39%
2024-11-28	10.71	11.01	10.64	10.94	10.26	qfq	8,912,176	96,658,360	1.11%
2024-11-27	10.56	10.84	10.20	10.82	10.15	qfq	8,207,720	86,920,848	2.17%
2024-11-26	10.33	10.72	10.16	10.59	9.93	qfq	12,559,500	131,725,151	3.02%
2024-11-25	9.67	10.49	9.61	10.28	9.64	qfq	12,565,040	127,514,147	6.31%
2024-11-22	10.36	10.39	9.66	9.67	9.07	qfq	12,020,060	119,645,259	-6.57%
2024-11-21	10.70	10.97	10.27	10.35	9.71	qfq	12,665,054	133,578,657	-2.54%
2024-11-20	10.59	10.99	10.39	10.62	9.96	qfq	9,822,514	104,522,205	0.38%
2024-11-19	10.34	10.58	9.88	10.58	9.92	qfq	13,900,293	142,021,147	2.22%
2024-11-18	10.78	11.76	10.21	10.35	9.71	qfq	23,776,852	255,139,389	-3.27%
2024-11-15	9.81	10.70	9.61	10.70	10.03	qfq	15,679,895	161,927,498	9.97%
2024-11-14	9.65	9.86	9.51	9.73	9.12	qfq	6,112,441	59,206,365	0.62%
2024-11-13	9.63	10.03	9.45	9.67	9.07	qfq	7,530,180	72,984,189	-2.52%
2024-11-12	9.40	10.10	9.39	9.92	9.30	qfq	15,886,846	153,690,155	6.67%
2024-11-11	9.15	9.38	9.10	9.30	8.72	qfq	10,875,060	100,491,909	-2.52%
2024-11-08	9.90	10.02	9.42	9.54	8.95	qfq	13,895,500	133,473,912	-3.93%
2024-11-07	9.00	10.05	8.96	9.93	9.31	qfq	23,231,567	223,915,740	8.64%
2024-11-06	9.00	9.31	8.85	9.14	8.57	qfq	13,068,290	118,780,308	0.55%
2024-11-05	9.28	9.40	8.95	9.09	8.52	qfq	18,757,550	171,234,946	-2.26%
2024-11-04	8.55	9.49	8.55	9.30	8.72	qfq	27,849,218	252,380,129	7.76%
2024-11-01	8.69	9.06	8.41	8.63	8.09	qfq	19,789,041	172,025,896	-0.69%
2024-10-31	8.32	9.30	8.05	8.69	8.15	qfq	30,472,744	268,033,307	0.12%
2024-10-30	8.12	8.90	8.10	8.68	8.14	qfq	36,982,825	316,825,110	7.29%
2024-10-29	8.00	8.09	7.69	8.09	7.59	qfq	13,095,211	104,369,212	10.07%
2024-10-28	7.35	7.35	7.35	7.35	6.89	qfq	3,851,721	28,310,149	10.03%
2024-10-25	6.57	6.69	6.57	6.68	6.26	qfq	4,013,947	26,609,840	1.83%
2024-10-24	6.50	6.60	6.49	6.56	6.15	qfq	3,066,840	20,059,972	0.31%
2024-10-23	6.58	6.64	6.50	6.54	6.13	qfq	4,811,980	31,638,080	-0.61%
2024-10-22	6.35	6.61	6.33	6.58	6.17	qfq	5,996,610	38,871,289	3.62%
2024-10-21	6.33	6.38	6.24	6.35	5.95	qfq	4,422,380	27,950,814	0.32%
2024-10-18	6.27	6.39	6.24	6.33	5.94	qfq	4,877,110	30,818,016	0.64%
2024-10-17	6.39	6.49	6.28	6.29	5.90	qfq	2,686,029	17,117,292	-1.10%
2024-10-16	6.25	6.43	6.23	6.36	5.96	qfq	2,970,269	18,838,086	0.95%
2024-10-15	6.42	6.46	6.30	6.30	5.91	qfq	3,373,009	21,544,743	-1.87%
2024-10-14	6.42	6.54	6.30	6.42	6.02	qfq	4,391,980	28,179,904	0.31%
2024-10-11	6.63	6.75	6.38	6.40	6.00	qfq	5,922,305	38,667,623	-2.74%
2024-10-10	6.55	6.74	6.50	6.58	6.17	qfq	4,309,400	28,595,683	0.92%
2024-10-09	7.00	7.03	6.51	6.52	6.11	qfq	7,957,673	53,456,729	-9.44%
2024-10-08	7.65	7.65	6.82	7.20	6.75	qfq	12,251,720	88,660,113	3.60%
2024-09-30	6.70	7.08	6.46	6.95	6.52	qfq	11,671,339	79,156,359	7.59%
2024-09-27	6.35	6.50	6.33	6.46	6.06	qfq	4,060,555	26,048,595	3.36%
2024-09-26	5.94	6.30	5.91	6.25	5.86	qfq	4,688,250	28,673,671	4.87%
2024-09-25	5.88	6.07	5.88	5.96	5.59	qfq	3,694,480	22,127,485	1.36%
2024-09-24	5.72	5.90	5.72	5.88	5.51	qfq	2,257,399	13,150,491	2.80%
2024-09-23	5.67	5.75	5.66	5.72	5.36	qfq	1,035,496	5,910,647	0.18%
2024-09-20	5.71	5.76	5.66	5.71	5.35	qfq	1,518,260	8,655,726	0.00%
2024-09-19	5.42	5.75	5.41	5.71	5.35	qfq	3,343,636	18,866,395	5.16%
2024-09-18	5.48	5.53	5.33	5.43	5.09	qfq	1,902,840	10,257,487	-0.91%
2024-09-13	5.56	5.63	5.47	5.48	5.14	qfq	2,203,700	12,192,084	-2.14%
2024-09-12	5.67	5.69	5.56	5.60	5.25	qfq	2,491,780	14,005,800	0.36%
2024-09-11	5.65	5.76	5.58	5.58	5.23	qfq	2,637,260	14,895,906	-1.93%
2024-09-10	5.65	5.72	5.63	5.69	5.34	qfq	1,818,400	10,306,742	0.89%
2024-09-09	5.61	5.75	5.60	5.64	5.29	qfq	2,704,723	15,325,071	-0.70%
2024-09-06	5.77	5.93	5.66	5.68	5.33	qfq	3,997,220	23,079,898	-3.40%
2024-09-05	5.75	5.95	5.72	5.88	5.36	qfq	2,757,600	16,148,630	2.44%
2024-09-04	5.77	5.85	5.70	5.74	5.24	qfq	2,125,760	12,246,345	-1.20%
2024-09-03	5.83	5.91	5.70	5.81	5.30	qfq	2,918,200	16,966,760	-0.17%
2024-09-02	5.88	5.92	5.79	5.82	5.31	qfq	3,519,425	20,629,595	-1.02%
2024-08-30	5.74	5.96	5.73	5.88	5.36	qfq	2,733,425	16,058,453	1.73%
2024-08-29	5.68	5.82	5.67	5.78	5.27	qfq	2,306,700	13,276,710	0.87%
2024-08-28	5.65	5.76	5.59	5.73	5.23	qfq	2,394,100	13,651,849	0.53%
2024-08-27	5.56	5.73	5.51	5.70	5.20	qfq	3,477,380	19,536,036	2.52%
2024-08-26	5.58	5.63	5.48	5.56	5.07	qfq	3,395,660	18,881,057	-0.54%
2024-08-23	5.48	5.79	5.36	5.59	5.10	qfq	5,141,840	28,615,096	2.57%
2024-08-22	5.60	5.63	5.45	5.45	4.97	qfq	2,137,200	11,781,976	-2.68%
2024-08-21	5.63	5.66	5.57	5.60	5.11	qfq	1,672,540	9,388,996	-0.18%
2024-08-20	5.76	5.81	5.58	5.61	5.12	qfq	2,528,560	14,292,190	-2.43%
2024-08-19	5.76	5.81	5.72	5.75	5.25	qfq	1,592,240	9,184,770	0.00%
2024-08-16	5.80	5.86	5.73	5.75	5.25	qfq	1,625,300	9,380,673	-1.20%
2024-08-15	5.82	5.90	5.77	5.82	5.31	qfq	1,566,940	9,137,016	-0.34%
2024-08-14	5.87	5.88	5.77	5.84	5.33	qfq	1,225,240	7,165,896	-0.34%
2024-08-13	5.91	5.91	5.80	5.86	5.35	qfq	1,522,720	8,911,543	-0.51%
2024-08-12	5.91	5.98	5.85	5.89	5.37	qfq	1,954,365	11,553,049	0.17%
2024-08-09	6.00	6.06	5.88	5.88	5.36	qfq	2,051,740	12,204,262	-1.51%
2024-08-08	5.86	6.02	5.81	5.97	5.45	qfq	2,751,577	16,356,228	1.70%
2024-08-07	5.89	5.90	5.80	5.87	5.36	qfq	1,876,960	10,980,613	0.17%
2024-08-06	5.73	5.88	5.73	5.86	5.35	qfq	2,092,050	12,165,704	2.45%
2024-08-05	5.79	5.90	5.70	5.72	5.22	qfq	2,757,717	15,997,892	-1.21%
2024-08-02	5.80	5.87	5.72	5.79	5.28	qfq	2,478,660	14,420,873	-0.52%
2024-08-01	5.77	5.96	5.77	5.82	5.31	qfq	2,776,200	16,216,802	0.00%
2024-07-31	5.64	5.82	5.57	5.82	5.31	qfq	2,729,900	15,724,517	3.37%
2024-07-30	5.58	5.65	5.53	5.63	5.14	qfq	1,946,340	10,918,164	1.08%
2024-07-29	5.66	5.67	5.56	5.57	5.08	qfq	2,136,580	11,958,013	-1.59%
2024-07-26	5.64	5.69	5.60	5.66	5.16	qfq	1,106,160	6,252,967	0.35%
2024-07-25	5.48	5.68	5.46	5.64	5.15	qfq	1,900,100	10,624,597	2.36%
2024-07-24	5.58	5.59	5.49	5.51	5.03	qfq	1,484,720	8,205,286	-1.43%
2024-07-23	5.69	5.72	5.56	5.59	5.10	qfq	1,647,100	9,300,653	-1.76%
2024-07-22	5.75	5.77	5.64	5.69	5.19	qfq	1,497,360	8,523,751	-0.70%
2024-07-19	5.67	5.75	5.64	5.73	5.23	qfq	1,228,460	7,014,165	0.53%
2024-07-18	5.70	5.74	5.61	5.70	5.20	qfq	1,721,320	9,774,614	-0.52%
2024-07-17	5.71	5.79	5.68	5.73	5.23	qfq	1,574,980	9,032,554	0.35%
2024-07-16	5.71	5.76	5.69	5.71	5.21	qfq	1,386,560	7,928,414	-0.17%
2024-07-15	5.79	5.82	5.69	5.72	5.22	qfq	1,637,657	9,383,996	-1.72%
2024-07-12	5.76	5.90	5.76	5.82	5.31	qfq	2,721,160	15,879,356	0.52%
2024-07-11	5.70	5.83	5.68	5.79	5.28	qfq	2,885,340	16,637,745	2.84%
2024-07-10	5.63	5.68	5.54	5.63	5.14	qfq	1,607,440	9,063,222	0.00%
2024-07-09	5.63	5.69	5.48	5.63	5.14	qfq	2,314,617	12,950,205	0.72%
2024-07-08	5.78	5.79	5.58	5.59	5.10	qfq	2,354,020	13,250,786	-4.28%
2024-07-05	5.74	5.84	5.66	5.84	5.33	qfq	1,375,160	7,920,851	1.57%
2024-07-04	5.91	5.96	5.73	5.75	5.25	qfq	2,154,540	12,499,158	-3.20%
2024-07-03	5.88	6.01	5.88	5.94	5.42	qfq	1,841,000	10,969,367	0.00%
2024-07-02	5.82	5.98	5.82	5.94	5.42	qfq	2,477,012	14,707,186	1.54%
2024-07-01	5.80	5.88	5.72	5.85	5.34	qfq	1,933,800	11,245,736	0.86%
2024-06-28	5.85	5.92	5.77	5.80	5.29	qfq	2,843,480	16,640,865	-0.85%
2024-06-27	6.02	6.02	5.83	5.85	5.34	qfq	2,111,020	12,464,070	-2.66%
2024-06-26	5.80	6.01	5.71	6.01	5.48	qfq	1,866,150	11,026,162	3.62%
2024-06-25	5.75	5.86	5.74	5.80	5.29	qfq	1,839,580	10,675,752	1.05%
2024-06-24	5.96	5.96	5.70	5.74	5.24	qfq	3,008,840	17,411,000	-4.01%
2024-06-21	5.93	6.01	5.89	5.98	5.46	qfq	1,416,740	8,461,148	0.34%
2024-06-20	6.03	6.07	5.94	5.96	5.44	qfq	1,800,560	10,774,487	-1.16%
2024-06-19	6.04	6.07	5.98	6.03	5.50	qfq	1,563,116	9,431,810	-0.17%
2024-06-18	6.04	6.10	5.96	6.04	5.51	qfq	1,881,860	11,342,197	-0.17%
2024-06-17	6.14	6.14	6.02	6.05	5.52	qfq	2,436,660	14,751,690	-1.94%
2024-06-14	6.18	6.21	6.11	6.17	5.63	qfq	1,558,140	9,595,075	0.33%
2024-06-13	6.18	6.21	6.08	6.15	5.61	qfq	2,212,300	13,572,616	-1.13%
2024-06-12	6.18	6.22	6.09	6.22	5.67	qfq	1,872,928	11,594,284	1.30%
2024-06-11	6.08	6.16	6.00	6.14	5.60	qfq	2,450,469	14,888,267	-0.16%
2024-06-07	5.92	6.17	5.92	6.15	5.61	qfq	4,395,340	26,697,025	3.89%
2024-06-06	6.17	6.21	5.79	5.92	5.40	qfq	6,618,980	39,413,023	-4.52%
2024-06-05	6.40	6.42	6.17	6.20	5.66	qfq	3,801,700	23,816,347	-3.28%
2024-06-04	6.51	6.52	6.36	6.41	5.85	qfq	2,781,180	17,808,800	-1.23%
2024-06-03	6.66	6.67	6.42	6.49	5.92	qfq	3,212,800	21,026,496	-1.82%
2024-05-31	6.61	6.68	6.57	6.61	6.03	qfq	1,728,080	11,453,095	0.00%
2024-05-30	6.72	6.72	6.55	6.61	6.03	qfq	2,678,364	17,709,752	-1.20%
2024-05-29	6.67	6.76	6.65	6.69	6.10	qfq	1,796,460	12,039,533	0.45%
2024-05-28	6.88	6.93	6.65	6.66	6.08	qfq	3,403,040	22,840,226	-2.63%
2024-05-27	6.83	6.88	6.71	6.84	6.24	qfq	2,664,720	18,059,353	0.00%
2024-05-24	6.89	6.98	6.83	6.84	6.24	qfq	3,170,780	21,862,277	-0.44%
2024-05-23	6.99	7.02	6.86	6.87	6.27	qfq	2,926,489	20,275,150	-2.41%
2024-05-22	7.05	7.09	6.96	7.04	6.42	qfq	2,877,300	20,196,890	-0.14%
2024-05-21	7.06	7.13	6.96	7.05	6.43	qfq	3,291,280	23,162,810	-0.98%
2024-05-20	6.93	7.14	6.93	7.12	6.50	qfq	5,657,415	39,998,581	3.49%
2024-05-17	6.80	6.90	6.78	6.88	6.28	qfq	2,881,640	19,698,097	1.47%
2024-05-16	6.71	6.83	6.71	6.78	6.19	qfq	2,358,620	16,003,453	1.19%
2024-05-15	6.78	6.85	6.67	6.70	6.11	qfq	2,463,540	16,581,708	-1.76%
2024-05-14	6.69	6.88	6.69	6.82	6.22	qfq	3,073,280	20,850,136	1.64%
2024-05-13	6.86	6.87	6.67	6.71	6.12	qfq	2,600,718	17,475,848	-1.61%
2024-05-10	6.88	6.97	6.80	6.82	6.22	qfq	2,675,480	18,334,762	-0.87%
2024-05-09	6.80	6.89	6.78	6.88	6.28	qfq	3,170,060	21,754,064	1.47%
2024-05-08	6.83	6.87	6.75	6.78	6.19	qfq	2,796,820	19,042,210	-0.88%
2024-05-07	6.81	6.85	6.75	6.84	6.24	qfq	4,089,580	27,839,585	0.74%
2024-05-06	6.85	6.88	6.68	6.79	6.19	qfq	5,731,900	38,740,527	1.49%
2024-04-30	6.52	6.74	6.51	6.69	6.10	qfq	7,093,718	47,243,252	2.61%
2024-04-29	6.25	6.54	6.25	6.52	5.95	qfq	5,871,460	37,687,645	4.99%
2024-04-26	6.09	6.23	6.04	6.21	5.67	qfq	3,363,240	20,716,767	1.31%
2024-04-25	6.13	6.18	6.08	6.13	5.59	qfq	2,592,320	15,902,726	-0.16%
2024-04-24	6.13	6.16	6.05	6.14	5.60	qfq	2,874,442	17,581,366	0.66%
2024-04-23	6.07	6.13	6.03	6.10	5.56	qfq	2,610,694	15,882,833	1.16%
2024-04-22	6.00	6.12	5.86	6.03	5.50	qfq	3,462,047	20,827,640	-3.98%
2024-04-19	6.33	6.36	6.21	6.28	5.50	qfq	3,701,940	23,170,839	-0.79%
2024-04-18	6.26	6.39	6.21	6.33	5.54	qfq	4,509,960	28,447,232	0.80%
2024-04-17	6.06	6.31	6.05	6.28	5.50	qfq	5,122,780	31,878,496	5.02%
2024-04-16	6.27	6.30	5.98	5.98	5.24	qfq	5,434,520	32,884,243	-4.32%
2024-04-15	6.58	6.64	6.15	6.25	5.47	qfq	6,212,940	39,555,176	-5.16%
2024-04-12	6.69	6.72	6.56	6.59	5.77	qfq	3,272,215	21,646,172	-1.35%
2024-04-11	6.66	6.77	6.59	6.68	5.85	qfq	2,924,080	19,559,333	0.15%
2024-04-10	6.86	6.87	6.62	6.67	5.84	qfq	3,815,408	25,658,233	-2.77%
2024-04-09	6.70	6.91	6.67	6.86	6.01	qfq	4,358,168	29,660,780	1.18%
2024-04-08	6.96	6.96	6.71	6.78	5.94	qfq	5,500,010	37,424,643	-2.59%
2024-04-03	6.84	6.96	6.80	6.96	6.10	qfq	4,025,700	27,769,523	1.31%
2024-04-02	6.91	6.91	6.79	6.87	6.02	qfq	4,209,562	28,839,360	-0.29%
2024-04-01	6.76	6.91	6.76	6.89	6.04	qfq	4,922,669	33,735,106	1.92%
2024-03-29	6.68	6.76	6.64	6.76	5.92	qfq	3,356,468	22,543,326	1.20%
2024-03-28	6.57	6.74	6.52	6.68	5.85	qfq	5,743,228	38,143,154	0.75%
2024-03-27	6.68	6.85	6.63	6.63	5.81	qfq	6,309,621	42,567,356	-0.75%
2024-03-26	6.57	6.76	6.55	6.68	5.85	qfq	4,867,380	32,362,175	0.75%
2024-03-25	6.85	6.91	6.63	6.63	5.81	qfq	5,923,840	40,229,490	-4.47%
2024-03-22	7.22	7.30	6.81	6.94	6.08	qfq	13,100,147	91,931,421	-3.34%
2024-03-21	7.19	7.24	7.02	7.18	6.29	qfq	6,619,657	47,295,303	-0.14%
2024-03-20	7.17	7.25	7.12	7.19	6.30	qfq	5,505,937	39,568,723	0.14%
2024-03-19	7.27	7.30	7.17	7.18	6.29	qfq	8,737,160	63,214,798	-1.64%
2024-03-18	7.27	7.30	7.05	7.30	6.39	qfq	14,375,941	102,697,466	-2.41%
2024-03-15	7.39	7.53	7.37	7.48	6.55	qfq	3,320,039	24,761,618	1.08%
2024-03-14	7.34	7.58	7.20	7.40	6.48	qfq	3,506,980	25,968,859	-0.13%
2024-03-13	7.38	7.41	7.25	7.41	6.49	qfq	2,972,891	21,839,569	0.27%
2024-03-12	7.25	7.40	7.23	7.39	6.47	qfq	3,265,880	23,939,045	1.79%
2024-03-11	7.04	7.29	7.01	7.26	6.36	qfq	3,755,724	26,882,278	2.98%
2024-03-08	7.00	7.07	6.93	7.05	6.18	qfq	2,403,279	16,866,008	0.43%
2024-03-07	6.96	7.16	6.95	7.02	6.15	qfq	4,167,489	29,388,755	1.30%
2024-03-06	7.01	7.03	6.82	6.93	6.07	qfq	3,626,860	25,096,644	-0.86%
2024-03-05	7.18	7.18	6.95	6.99	6.12	qfq	3,234,400	22,754,359	-2.37%
2024-03-04	7.24	7.29	7.01	7.16	6.27	qfq	3,384,840	24,068,769	-0.56%
2024-03-01	7.24	7.29	7.13	7.20	6.31	qfq	3,034,194	21,863,278	0.14%
2024-02-29	7.02	7.22	6.92	7.19	6.30	qfq	3,421,146	24,428,507	2.42%
2024-02-28	7.67	7.90	7.02	7.02	6.15	qfq	6,403,464	47,699,459	-7.63%
2024-02-27	7.44	7.61	7.30	7.60	6.66	qfq	2,703,019	20,292,977	2.29%
2024-02-26	7.34	7.57	7.28	7.43	6.51	qfq	3,665,794	27,247,888	1.23%
2024-02-23	7.12	7.40	7.06	7.34	6.43	qfq	3,860,940	27,827,864	3.53%
2024-02-22	7.08	7.18	6.97	7.09	6.21	qfq	2,844,320	20,073,498	0.14%
2024-02-21	6.86	7.28	6.86	7.08	6.20	qfq	3,798,108	27,023,997	2.02%
2024-02-20	6.91	7.00	6.79	6.94	6.08	qfq	2,812,602	19,463,170	0.43%
2024-02-19	6.64	7.19	6.59	6.91	6.05	qfq	7,943,318	54,925,021	4.70%
2024-02-08	6.01	6.60	5.66	6.60	5.78	qfq	9,542,899	58,639,904	10.00%
2024-02-07	6.14	6.28	5.90	6.00	5.26	qfq	7,717,460	46,616,220	-3.54%
2024-02-06	5.86	6.45	5.57	6.22	5.45	qfq	7,590,171	45,215,349	0.81%
2024-02-05	6.81	6.81	6.17	6.17	5.40	qfq	5,677,488	35,627,914	-9.93%
2024-02-02	7.15	7.30	6.56	6.85	6.00	qfq	4,541,560	31,529,334	-4.06%
2024-02-01	7.14	7.23	6.94	7.14	6.25	qfq	2,888,740	20,542,695	-0.83%
2024-01-31	7.67	7.70	7.17	7.20	6.31	qfq	3,243,320	23,913,942	-6.13%
2024-01-30	7.91	7.91	7.66	7.67	6.72	qfq	2,275,080	17,709,610	-4.01%
2024-01-29	8.14	8.21	7.91	7.99	7.00	qfq	2,340,660	18,809,969	-1.84%
2024-01-26	8.08	8.34	8.06	8.14	7.13	qfq	2,882,900	23,646,843	0.00%
2024-01-25	7.85	8.16	7.78	8.14	7.13	qfq	3,089,380	24,754,563	3.69%
2024-01-24	7.78	7.90	7.53	7.85	6.88	qfq	3,388,480	26,242,225	1.16%
2024-01-23	7.85	7.97	7.65	7.76	6.80	qfq	3,807,380	29,492,104	-2.76%
2024-01-22	8.58	8.59	7.89	7.98	6.99	qfq	4,910,360	40,381,039	-7.10%
2024-01-19	8.72	8.77	8.52	8.59	7.52	qfq	3,214,820	27,809,123	-1.38%
2024-01-18	8.85	8.88	8.43	8.71	7.63	qfq	6,130,105	52,895,238	-2.35%
2024-01-17	9.25	9.27	8.92	8.92	7.81	qfq	3,741,572	34,057,367	-3.46%
2024-01-16	9.17	9.25	8.97	9.24	8.09	qfq	4,323,018	39,433,285	0.76%
2024-01-15	8.99	9.26	8.90	9.17	8.03	qfq	4,437,072	40,651,815	1.55%
2024-01-12	9.20	9.35	9.03	9.03	7.91	qfq	5,073,740	46,646,593	-1.10%
2024-01-11	9.10	9.21	9.04	9.13	8.00	qfq	5,500,140	50,259,060	0.00%
2024-01-10	8.94	9.17	8.75	9.13	8.00	qfq	5,256,340	47,470,755	1.56%
2024-01-09	8.83	8.99	8.82	8.99	7.87	qfq	2,522,440	22,452,109	1.81%
2024-01-08	8.97	9.05	8.80	8.83	7.73	qfq	2,379,880	21,191,381	-1.89%
2024-01-05	9.06	9.18	8.96	9.00	7.88	qfq	3,364,960	30,481,382	-0.77%
2024-01-04	9.28	9.29	9.07	9.07	7.94	qfq	4,184,100	38,168,079	-2.26%
2024-01-03	9.35	9.40	9.21	9.28	8.13	qfq	3,871,460	35,982,522	-1.17%
2024-01-02	9.30	9.42	9.19	9.39	8.23	qfq	6,638,994	62,003,670	0.97%
2023-12-29	9.22	9.31	9.17	9.30	8.15	qfq	6,409,140	59,234,940	-0.11%
2023-12-28	9.26	9.48	9.17	9.31	8.16	qfq	8,585,194	79,802,823	-0.53%
2023-12-27	8.99	9.40	8.93	9.36	8.20	qfq	8,946,000	82,612,831	3.65%
2023-12-26	9.18	9.30	9.00	9.03	7.91	qfq	5,223,480	47,638,187	-2.06%
2023-12-25	9.05	9.24	8.90	9.22	8.08	qfq	5,545,047	50,678,432	1.77%
2023-12-22	9.19	9.19	8.99	9.06	7.94	qfq	4,177,128	37,974,378	-0.77%
2023-12-21	8.95	9.16	8.85	9.13	8.00	qfq	4,830,160	43,550,534	1.67%
2023-12-20	9.15	9.21	8.98	8.98	7.87	qfq	4,253,940	38,614,124	-1.86%
2023-12-19	9.04	9.15	9.01	9.15	8.02	qfq	4,560,780	41,417,953	1.67%
2023-12-18	9.11	9.15	8.97	9.00	7.88	qfq	4,162,440	37,659,579	-1.42%
2023-12-15	9.13	9.20	9.00	9.13	8.00	qfq	5,965,780	54,362,351	-0.44%
2023-12-14	9.48	9.52	9.10	9.17	8.03	qfq	10,879,868	100,900,482	-2.45%
2023-12-13	9.66	9.68	9.34	9.40	8.23	qfq	12,468,242	117,961,360	-2.89%
2023-12-12	9.60	9.88	9.55	9.68	8.48	qfq	12,187,574	118,593,533	0.94%
2023-12-11	9.53	9.60	9.23	9.59	8.40	qfq	14,745,400	138,652,603	-2.04%
2023-12-08	10.01	10.25	9.74	9.79	8.58	qfq	17,936,194	178,705,775	-4.77%
2023-12-07	9.80	10.43	9.45	10.28	9.00	qfq	23,067,163	228,108,142	1.88%
2023-12-06	10.12	10.57	9.84	10.09	8.84	qfq	27,039,480	273,279,997	-3.90%
2023-12-05	9.61	11.16	9.61	10.50	9.20	qfq	37,584,429	386,760,707	2.94%
2023-12-04	9.40	10.50	9.25	10.20	8.93	qfq	36,307,920	356,342,331	4.40%
2023-12-01	8.79	9.77	8.79	9.77	8.56	qfq	26,002,336	246,526,701	10.02%
2023-11-30	8.61	8.88	8.54	8.88	7.78	qfq	7,937,312	69,352,347	1.72%
2023-11-29	8.59	8.76	8.47	8.73	7.65	qfq	4,590,924	39,764,553	1.16%
2023-11-28	8.64	8.67	8.44	8.63	7.56	qfq	4,273,050	36,713,120	-0.23%
2023-11-27	8.52	8.78	8.44	8.65	7.58	qfq	6,753,980	58,476,630	1.65%
2023-11-24	8.44	8.53	8.37	8.51	7.45	qfq	2,612,601	22,132,368	1.07%
2023-11-23	8.42	8.45	8.36	8.42	7.38	qfq	1,587,820	13,333,244	0.36%
2023-11-22	8.42	8.49	8.39	8.39	7.35	qfq	1,602,120	13,520,312	-0.36%
2023-11-21	8.51	8.51	8.40	8.42	7.38	qfq	1,587,200	13,407,634	-0.59%
2023-11-20	8.34	8.48	8.30	8.47	7.42	qfq	1,990,320	16,734,175	1.93%
2023-11-17	8.29	8.38	8.29	8.31	7.28	qfq	1,511,360	12,563,057	-0.24%
2023-11-16	8.31	8.42	8.31	8.33	7.30	qfq	1,404,840	11,739,432	-0.48%
2023-11-15	8.30	8.40	8.30	8.37	7.33	qfq	1,567,998	13,123,873	0.84%
2023-11-14	8.30	8.36	8.26	8.30	7.27	qfq	2,176,004	18,063,035	0.48%
2023-11-13	8.23	8.32	8.13	8.26	7.24	qfq	2,548,020	20,940,240	0.36%
2023-11-10	8.29	8.30	8.20	8.23	7.21	qfq	2,714,679	22,362,091	-0.72%
2023-11-09	8.34	8.41	8.27	8.29	7.26	qfq	1,995,448	16,610,888	-0.72%
2023-11-08	8.38	8.39	8.29	8.35	7.31	qfq	1,258,474	10,486,351	-0.24%
2023-11-07	8.51	8.51	8.32	8.37	7.33	qfq	1,860,080	15,556,317	-0.83%
2023-11-06	8.49	8.52	8.33	8.44	7.39	qfq	2,210,756	18,603,708	0.24%
2023-11-03	8.32	8.46	8.25	8.42	7.38	qfq	1,406,900	11,837,282	0.96%
2023-11-02	8.34	8.43	8.29	8.34	7.31	qfq	1,849,599	15,442,602	-0.60%
2023-11-01	8.32	8.40	8.30	8.39	7.35	qfq	1,738,900	14,516,943	0.96%
2023-10-31	8.28	8.36	8.23	8.31	7.28	qfq	2,296,760	19,047,222	-0.24%
2023-10-30	8.41	8.44	8.27	8.33	7.30	qfq	2,815,080	23,471,976	-1.07%
2023-10-27	8.13	8.45	8.05	8.42	7.38	qfq	3,068,300	25,619,463	3.57%
2023-10-26	8.01	8.15	7.98	8.13	7.12	qfq	1,531,660	12,367,274	0.49%
2023-10-25	8.02	8.13	8.01	8.09	7.09	qfq	1,323,140	10,705,308	0.75%
2023-10-24	7.77	8.06	7.75	8.03	7.03	qfq	2,406,334	19,111,849	3.61%
2023-10-23	7.88	7.94	7.69	7.75	6.79	qfq	1,999,892	15,595,717	-2.27%
2023-10-20	7.93	8.00	7.91	7.93	6.95	qfq	1,299,700	10,325,506	-0.13%
2023-10-19	8.00	8.12	7.93	7.94	6.96	qfq	1,690,460	13,529,232	-1.12%
2023-10-18	8.14	8.16	8.00	8.03	7.03	qfq	1,402,807	11,298,053	-1.83%
2023-10-17	8.13	8.23	8.11	8.18	7.17	qfq	1,900,800	15,513,630	0.00%
2023-10-16	8.20	8.25	8.10	8.18	7.17	qfq	2,181,517	17,781,444	-0.24%
2023-10-13	8.32	8.34	8.13	8.20	7.18	qfq	3,094,340	25,368,140	-1.56%
2023-10-12	8.40	8.49	8.32	8.33	7.30	qfq	2,487,693	20,808,833	-0.60%
2023-10-11	8.38	8.50	8.35	8.38	7.34	qfq	2,664,855	22,386,249	0.00%
2023-10-10	8.43	8.55	8.33	8.38	7.34	qfq	2,282,094	19,219,285	-1.18%
2023-10-09	8.66	8.71	8.44	8.48	7.43	qfq	3,055,670	26,105,171	-2.53%
2023-09-28	8.81	8.82	8.66	8.70	7.62	qfq	1,765,380	15,378,820	-0.80%
2023-09-27	8.70	8.87	8.65	8.77	7.68	qfq	2,003,580	17,540,915	0.57%
2023-09-26	8.83	8.86	8.71	8.72	7.64	qfq	1,317,640	11,546,704	-1.36%
2023-09-25	8.99	9.00	8.78	8.84	7.74	qfq	2,015,648	17,850,113	-1.78%
2023-09-22	8.93	9.04	8.82	9.00	7.88	qfq	1,724,260	15,443,954	1.24%
2023-09-21	9.01	9.08	8.85	8.89	7.79	qfq	1,563,260	13,944,242	-1.55%
2023-09-20	8.93	9.14	8.93	9.03	7.91	qfq	1,809,379	16,403,534	0.11%
2023-09-19	9.05	9.07	8.92	9.02	7.90	qfq	1,483,506	13,375,296	-0.55%
2023-09-18	8.87	9.10	8.73	9.07	7.94	qfq	1,828,420	16,436,953	1.45%
2023-09-15	8.88	9.05	8.88	8.94	7.83	qfq	1,534,605	13,770,524	-0.22%
2023-09-14	8.99	9.02	8.83	8.96	7.85	qfq	1,769,572	15,779,089	-0.78%
2023-09-13	9.04	9.08	8.90	9.03	7.91	qfq	2,515,453	22,615,887	-0.88%
2023-09-12	9.02	9.17	8.96	9.11	7.98	qfq	2,134,259	19,417,982	1.33%
2023-09-11	8.76	9.02	8.75	8.99	7.87	qfq	2,436,432	21,709,503	1.81%
2023-09-08	8.92	8.97	8.81	8.83	7.73	qfq	1,466,721	13,007,887	-1.01%
2023-09-07	8.99	9.08	8.90	8.92	7.81	qfq	1,878,103	16,873,219	-1.33%
2023-09-06	9.06	9.12	9.01	9.04	7.92	qfq	1,422,171	12,861,302	-0.44%
2023-09-05	9.09	9.19	9.06	9.08	7.95	qfq	2,251,563	20,527,263	-0.33%
2023-09-04	8.95	9.14	8.92	9.11	7.98	qfq	3,797,281	34,339,872	2.59%
2023-09-01	8.76	8.98	8.75	8.88	7.78	qfq	3,469,740	30,784,507	1.83%
2023-08-31	8.76	8.94	8.68	8.72	7.64	qfq	3,022,613	26,485,469	-1.36%
2023-08-30	8.75	8.95	8.71	8.84	7.74	qfq	2,008,895	17,774,150	0.45%
2023-08-29	8.59	8.81	8.54	8.80	7.71	qfq	2,492,949	21,674,757	1.73%
2023-08-28	8.98	9.06	8.60	8.65	7.58	qfq	2,815,152	24,783,228	0.00%
2023-08-25	8.87	8.87	8.63	8.65	7.58	qfq	2,062,725	17,953,261	-1.48%
2023-08-24	8.58	8.92	8.49	8.78	7.69	qfq	3,941,209	34,360,302	2.33%
2023-08-23	8.87	8.87	8.58	8.58	7.52	qfq	2,100,427	18,160,420	-2.39%
2023-08-22	8.96	9.02	8.66	8.79	7.70	qfq	2,892,477	25,439,563	-0.90%
2023-08-21	9.28	9.34	8.85	8.87	7.77	qfq	4,792,332	43,158,063	-4.52%
2023-08-18	9.48	9.56	9.28	9.29	8.14	qfq	1,580,200	14,853,439	-2.11%
2023-08-17	9.34	9.49	9.18	9.49	8.31	qfq	1,910,420	17,888,858	1.17%
2023-08-16	9.42	9.52	9.28	9.38	8.22	qfq	1,811,880	17,090,900	-0.42%
2023-08-15	9.58	9.58	9.34	9.42	8.25	qfq	1,890,340	17,790,521	-1.15%
2023-08-14	9.51	9.55	9.36	9.53	8.35	qfq	1,683,666	15,958,200	0.32%
2023-08-11	9.74	9.81	9.50	9.50	8.32	qfq	1,829,980	17,615,074	-2.46%
2023-08-10	9.72	9.85	9.64	9.74	8.53	qfq	1,349,720	13,112,621	0.41%
2023-08-09	9.84	9.88	9.70	9.70	8.50	qfq	2,009,220	19,649,122	-1.12%
2023-08-08	9.81	9.85	9.65	9.81	8.59	qfq	2,362,480	23,050,852	0.51%
2023-08-07	9.92	9.92	9.71	9.76	8.55	qfq	2,853,320	27,927,307	-1.61%
2023-08-04	10.15	10.27	9.89	9.92	8.69	qfq	4,709,940	47,079,990	-1.88%
2023-08-03	9.81	10.20	9.81	10.11	8.86	qfq	5,798,240	58,306,418	2.54%
2023-08-02	9.89	10.06	9.81	9.86	8.64	qfq	2,087,400	20,621,186	-0.30%
2023-08-01	9.86	9.93	9.75	9.89	8.66	qfq	3,483,660	34,355,238	0.71%
2023-07-31	9.79	9.97	9.62	9.82	8.60	qfq	3,862,660	37,778,074	0.31%
2023-07-28	9.56	9.83	9.48	9.79	8.58	qfq	3,835,834	37,354,179	2.09%
2023-07-27	9.56	9.73	9.56	9.59	8.40	qfq	2,094,592	20,172,519	-0.21%
2023-07-26	9.60	9.64	9.52	9.61	8.42	qfq	2,405,520	23,043,631	-0.10%
2023-07-25	9.60	9.67	9.51	9.62	8.43	qfq	3,067,140	29,443,498	0.84%
2023-07-24	9.66	9.74	9.44	9.54	8.36	qfq	3,663,760	34,903,267	-1.24%
2023-07-21	9.41	9.78	9.38	9.66	8.46	qfq	5,024,138	48,424,449	2.55%
2023-07-20	9.30	9.52	9.20	9.42	8.25	qfq	4,776,540	45,020,276	1.95%
2023-07-19	9.28	9.38	9.20	9.24	8.09	qfq	1,573,575	14,618,807	-0.43%
2023-07-18	9.20	9.37	9.09	9.28	8.13	qfq	2,448,186	22,729,452	1.20%
2023-07-17	9.14	9.19	8.92	9.17	8.03	qfq	3,238,178	29,446,081	-0.54%