SECURITY DETAIL · RAW DATA

亚虹医药688176.SH

ASSECNYSTOCK

最近收盘价13.032026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）42,883,412

成交额（元）585,227,729

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.29	14.68	12.93	13.03	13.03	qfq	42,883,412	585,227,729	-9.70%
2026-07-16	14.60	15.05	14.00	14.43	14.43	qfq	30,576,333	444,602,800	-5.07%
2026-07-15	14.90	16.58	14.64	15.20	15.20	qfq	58,289,554	902,689,721	1.54%
2026-07-14	14.65	15.18	14.13	14.97	14.97	qfq	38,143,940	560,090,276	1.84%
2026-07-13	12.57	15.10	12.57	14.70	14.70	qfq	53,659,400	748,081,875	14.84%
2026-07-10	12.16	13.27	12.16	12.80	12.80	qfq	25,003,931	320,463,139	2.65%
2026-07-09	13.01	13.30	12.35	12.47	12.47	qfq	27,477,562	348,646,989	-5.67%
2026-07-08	13.36	14.22	13.06	13.22	13.22	qfq	37,469,603	509,196,658	0.92%
2026-07-07	12.16	13.28	12.10	13.10	13.10	qfq	32,297,653	414,346,758	7.11%
2026-07-06	11.58	12.99	11.38	12.23	12.23	qfq	29,469,007	363,449,063	8.52%
2026-07-03	11.02	11.42	10.88	11.27	11.27	qfq	14,844,408	165,551,321	2.18%
2026-07-02	11.05	11.43	10.97	11.03	11.03	qfq	18,856,524	210,574,508	-1.43%
2026-07-01	9.91	11.47	9.74	11.19	11.19	qfq	23,962,444	256,421,704	12.80%
2026-06-30	10.22	10.23	9.84	9.92	9.92	qfq	11,447,378	114,352,592	-2.94%
2026-06-29	9.11	10.32	8.93	10.22	10.22	qfq	22,438,016	219,896,377	11.21%
2026-06-26	9.54	9.65	9.17	9.19	9.19	qfq	10,021,796	93,733,253	-4.87%
2026-06-25	9.75	9.89	9.36	9.66	9.66	qfq	12,027,029	115,199,752	-1.93%
2026-06-24	10.10	10.15	9.73	9.85	9.85	qfq	12,436,348	123,098,721	-1.89%
2026-06-23	9.90	10.31	9.88	10.04	10.04	qfq	12,310,697	124,733,903	0.50%
2026-06-22	10.17	10.17	9.61	9.99	9.99	qfq	10,993,494	108,042,632	-1.87%
2026-06-18	10.16	10.37	9.97	10.18	10.18	qfq	8,129,433	82,861,590	0.30%
2026-06-17	10.30	10.38	10.10	10.15	10.15	qfq	5,549,974	56,540,348	-2.22%
2026-06-16	10.22	10.49	10.07	10.38	10.38	qfq	8,605,101	88,578,703	1.57%
2026-06-15	10.40	10.51	10.11	10.22	10.22	qfq	6,990,365	71,577,416	-0.78%
2026-06-12	9.99	10.34	9.92	10.30	10.30	qfq	7,121,449	72,453,037	4.04%
2026-06-11	9.97	10.07	9.81	9.90	9.90	qfq	5,425,305	53,769,498	-1.79%
2026-06-10	10.02	10.11	9.81	10.08	10.08	qfq	7,614,957	75,911,363	0.10%
2026-06-09	10.06	10.30	9.91	10.07	10.07	qfq	6,017,936	60,697,284	0.20%
2026-06-08	10.45	10.67	9.93	10.05	10.05	qfq	11,445,033	117,295,298	-3.37%
2026-06-05	10.35	10.53	10.20	10.40	10.40	qfq	7,389,984	76,551,001	1.36%
2026-06-04	10.30	10.71	10.09	10.26	10.26	qfq	10,571,434	109,427,499	-0.58%
2026-06-03	10.65	10.67	10.25	10.32	10.32	qfq	9,069,597	94,390,131	-2.73%
2026-06-02	10.96	10.98	10.45	10.61	10.61	qfq	10,160,312	108,140,092	-3.19%
2026-06-01	11.49	11.68	10.96	10.96	10.96	qfq	11,052,686	123,949,693	-3.69%
2026-05-29	11.55	11.74	11.23	11.38	11.38	qfq	10,329,184	118,321,126	-1.22%
2026-05-28	11.60	11.69	11.38	11.52	11.52	qfq	7,147,259	82,440,099	-0.95%
2026-05-27	11.98	11.98	11.59	11.63	11.63	qfq	7,388,806	86,786,480	-2.43%
2026-05-26	12.17	12.35	11.79	11.92	11.92	qfq	8,878,647	106,213,630	-2.61%
2026-05-25	12.51	12.65	12.12	12.24	12.24	qfq	7,877,784	97,161,416	-1.21%
2026-05-22	12.58	12.58	12.09	12.39	12.39	qfq	9,073,694	111,448,673	0.32%
2026-05-21	12.56	13.00	12.35	12.35	12.35	qfq	13,933,648	177,723,285	-1.98%
2026-05-20	12.65	12.90	12.52	12.60	12.60	qfq	9,639,986	122,186,573	-0.32%
2026-05-19	12.51	12.74	12.44	12.64	12.64	qfq	6,633,212	83,428,437	0.64%
2026-05-18	12.54	12.80	12.24	12.56	12.56	qfq	10,661,939	133,337,721	0.40%
2026-05-15	12.58	12.78	12.39	12.51	12.51	qfq	8,127,705	101,960,972	-0.16%
2026-05-14	12.84	12.97	12.53	12.53	12.53	qfq	7,008,426	88,968,416	-2.26%
2026-05-13	12.83	12.91	12.51	12.82	12.82	qfq	9,803,144	124,507,717	-0.85%
2026-05-12	13.10	13.16	12.84	12.93	12.93	qfq	12,620,604	163,751,444	-1.82%
2026-05-11	12.98	13.30	12.77	13.17	13.17	qfq	13,477,685	175,326,415	1.46%
2026-05-08	13.40	13.40	12.93	12.98	12.98	qfq	11,501,814	149,731,232	-2.41%
2026-05-07	12.72	13.44	12.70	13.30	13.30	qfq	19,640,522	257,978,567	4.72%
2026-05-06	12.80	12.89	12.66	12.70	12.70	qfq	11,699,022	149,263,504	-1.24%
2026-04-30	12.71	13.08	12.70	12.86	12.86	qfq	9,143,540	117,783,336	0.78%
2026-04-29	12.67	12.89	12.63	12.76	12.76	qfq	5,808,717	74,306,512	0.24%
2026-04-28	13.07	13.24	12.68	12.73	12.73	qfq	9,167,041	118,491,303	-1.55%
2026-04-27	12.91	13.07	12.70	12.93	12.93	qfq	7,349,125	94,750,526	0.08%
2026-04-24	13.08	13.13	12.81	12.92	12.92	qfq	6,553,473	85,001,218	-1.07%
2026-04-23	13.31	13.38	12.92	13.06	13.06	qfq	7,877,178	103,176,986	-2.10%
2026-04-22	13.08	13.39	13.03	13.34	13.34	qfq	9,691,011	128,279,470	1.29%
2026-04-21	13.53	13.61	13.10	13.17	13.17	qfq	12,646,776	168,103,979	-2.66%
2026-04-20	13.73	13.89	13.47	13.53	13.53	qfq	14,108,760	191,742,250	-2.52%
2026-04-17	14.10	14.20	13.80	13.88	13.88	qfq	14,348,954	200,394,462	-2.32%
2026-04-16	14.11	14.49	13.93	14.21	14.21	qfq	15,480,285	220,520,977	0.07%
2026-04-15	14.46	14.59	13.88	14.20	14.20	qfq	21,655,612	307,101,539	0.42%
2026-04-14	13.97	14.14	13.72	14.14	14.14	qfq	12,919,366	179,734,053	1.65%
2026-04-13	13.85	14.07	13.71	13.91	13.91	qfq	9,593,329	133,248,600	-0.57%
2026-04-10	13.95	14.32	13.82	13.99	13.99	qfq	11,979,202	168,702,589	-0.14%
2026-04-09	14.22	14.39	13.94	14.01	14.01	qfq	13,617,880	192,083,904	-2.16%
2026-04-08	14.14	14.32	13.94	14.32	14.32	qfq	15,495,127	218,956,043	3.17%
2026-04-07	13.80	14.35	13.46	13.88	13.88	qfq	15,447,703	215,168,599	0.36%
2026-04-03	14.12	14.15	13.68	13.83	13.83	qfq	17,388,028	241,003,283	-3.29%
2026-04-02	14.44	14.58	14.14	14.30	14.30	qfq	21,603,123	309,241,365	-1.52%
2026-04-01	13.38	14.63	13.30	14.52	14.52	qfq	30,079,346	422,012,853	11.01%
2026-03-31	13.39	13.84	13.08	13.08	13.08	qfq	15,401,569	206,847,046	-2.24%
2026-03-30	13.41	13.64	13.28	13.38	13.38	qfq	14,132,726	189,840,069	-1.62%
2026-03-27	12.53	13.83	12.53	13.60	13.60	qfq	20,800,976	278,739,723	5.75%
2026-03-26	13.34	13.49	12.85	12.86	12.86	qfq	12,562,311	164,800,409	-2.80%
2026-03-25	13.18	13.66	13.01	13.23	13.23	qfq	16,385,246	218,490,992	1.38%
2026-03-24	12.79	13.47	12.76	13.05	13.05	qfq	25,788,226	337,459,560	5.33%
2026-03-23	13.43	13.49	12.32	12.39	12.39	qfq	24,427,384	314,195,570	-9.43%
2026-03-20	14.13	14.34	13.67	13.68	13.68	qfq	16,815,411	234,730,983	-3.66%
2026-03-19	14.55	14.66	14.13	14.20	14.20	qfq	18,896,940	272,099,209	-4.44%
2026-03-18	14.69	14.93	14.30	14.86	14.86	qfq	18,165,431	266,718,455	2.48%
2026-03-17	14.75	15.35	14.48	14.50	14.50	qfq	25,757,180	381,391,996	-1.63%
2026-03-16	14.98	15.24	14.38	14.74	14.74	qfq	22,571,791	331,015,450	-3.34%
2026-03-13	15.51	16.02	14.92	15.25	15.25	qfq	26,764,192	412,101,256	-3.48%
2026-03-12	16.60	16.75	15.31	15.80	15.80	qfq	44,670,388	705,296,048	-5.67%
2026-03-11	17.20	17.28	16.20	16.75	16.75	qfq	39,135,893	656,086,827	-0.95%
2026-03-10	17.34	18.11	16.90	16.91	16.91	qfq	47,938,036	833,219,863	-4.25%
2026-03-09	16.91	17.78	16.33	17.66	17.66	qfq	61,656,525	1,055,721,100	5.24%
2026-03-06	14.14	16.78	14.02	16.78	16.78	qfq	61,077,660	977,989,786	20.03%
2026-03-05	14.49	14.86	13.73	13.98	13.98	qfq	52,781,846	744,315,379	2.27%
2026-03-04	12.10	13.67	12.01	13.67	13.67	qfq	41,676,819	542,395,214	20.02%
2026-03-03	11.89	11.97	11.08	11.39	11.39	qfq	12,952,684	147,751,929	-4.12%
2026-03-02	12.28	12.56	11.74	11.88	11.88	qfq	11,591,965	139,586,365	-2.22%
2026-02-27	11.94	12.28	11.87	12.15	12.15	qfq	6,464,631	78,343,820	1.84%
2026-02-26	11.85	12.22	11.75	11.93	11.93	qfq	8,382,306	100,420,433	0.68%
2026-02-25	11.80	11.87	11.68	11.85	11.85	qfq	4,859,091	57,189,248	0.85%
2026-02-24	12.07	12.13	11.75	11.75	11.75	qfq	6,056,935	71,733,724	-1.92%
2026-02-13	12.09	12.22	11.96	11.98	11.98	qfq	5,291,602	63,969,729	-0.58%
2026-02-12	12.17	12.19	12.05	12.05	12.05	qfq	4,380,877	53,030,307	-0.50%
2026-02-11	12.13	12.25	12.09	12.11	12.11	qfq	4,370,145	53,086,963	-0.16%
2026-02-10	12.33	12.33	12.11	12.13	12.13	qfq	4,750,746	57,822,453	-1.06%
2026-02-09	12.18	12.29	12.07	12.26	12.26	qfq	6,637,312	80,929,670	1.57%
2026-02-06	12.21	12.22	12.02	12.07	12.07	qfq	7,380,169	89,515,854	-0.66%
2026-02-05	12.30	12.39	12.15	12.15	12.15	qfq	5,168,231	63,257,338	-1.86%
2026-02-04	12.39	12.44	12.25	12.38	12.38	qfq	6,204,882	76,554,954	0.08%
2026-02-03	12.24	12.48	12.11	12.37	12.37	qfq	9,511,432	116,992,998	1.39%
2026-02-02	12.61	12.75	12.18	12.20	12.20	qfq	12,937,484	160,712,025	-4.09%
2026-01-30	13.15	13.35	12.48	12.72	12.72	qfq	18,764,530	240,669,032	-3.27%
2026-01-29	14.20	14.30	13.12	13.15	13.15	qfq	27,521,419	374,341,742	-7.91%
2026-01-28	14.62	14.65	14.25	14.28	14.28	qfq	10,620,977	152,465,801	-1.92%
2026-01-27	14.04	14.83	13.87	14.56	14.56	qfq	17,357,618	250,640,678	4.30%
2026-01-26	14.11	14.38	13.88	13.96	13.96	qfq	12,448,397	175,340,644	-1.76%
2026-01-23	13.70	14.32	13.55	14.21	14.21	qfq	13,383,636	186,687,021	3.72%
2026-01-22	13.40	14.54	13.40	13.70	13.70	qfq	22,647,548	316,053,358	2.01%
2026-01-21	13.37	13.65	13.25	13.43	13.43	qfq	10,746,081	144,743,608	0.22%
2026-01-20	13.28	13.50	13.07	13.40	13.40	qfq	9,076,902	120,300,284	1.36%
2026-01-19	13.39	13.39	12.95	13.22	13.22	qfq	12,548,597	164,706,931	-1.27%
2026-01-16	13.03	13.54	13.03	13.39	13.39	qfq	18,856,432	250,926,424	1.75%
2026-01-15	12.22	13.57	12.11	13.16	13.16	qfq	26,472,720	344,892,138	7.69%
2026-01-14	12.38	12.48	11.95	12.22	12.22	qfq	15,539,221	190,388,151	-1.21%
2026-01-13	12.67	12.77	12.36	12.37	12.37	qfq	14,085,687	176,365,197	-1.83%
2026-01-12	11.94	12.66	11.83	12.60	12.60	qfq	19,901,906	245,224,414	5.09%
2026-01-09	12.00	12.24	11.75	11.99	11.99	qfq	14,742,627	176,232,918	1.78%
2026-01-08	11.60	11.91	11.52	11.78	11.78	qfq	12,064,534	141,847,905	1.55%
2026-01-07	11.79	11.79	11.58	11.60	11.60	qfq	8,447,692	98,548,978	-1.28%
2026-01-06	11.73	11.96	11.60	11.75	11.75	qfq	10,259,882	120,412,992	0.17%
2026-01-05	11.56	11.81	11.45	11.73	11.73	qfq	10,935,380	127,516,997	1.91%
2025-12-31	11.43	11.69	11.35	11.51	11.51	qfq	5,896,591	67,929,604	0.79%
2025-12-30	11.52	11.67	11.40	11.42	11.42	qfq	7,540,955	86,915,656	-1.30%
2025-12-29	11.10	11.82	11.02	11.57	11.57	qfq	15,978,961	183,428,583	4.61%
2025-12-26	11.20	11.20	10.93	11.06	11.06	qfq	6,150,510	67,935,283	-0.90%
2025-12-25	11.04	11.16	10.86	11.16	11.16	qfq	7,816,732	86,093,943	1.36%
2025-12-24	11.06	11.10	10.98	11.01	11.01	qfq	5,522,043	60,892,061	-0.27%
2025-12-23	11.20	11.28	11.00	11.04	11.04	qfq	8,016,461	88,917,884	-1.52%
2025-12-22	11.58	11.62	11.20	11.21	11.21	qfq	11,389,867	129,786,464	-1.32%
2025-12-19	10.51	11.82	10.51	11.36	11.36	qfq	26,006,953	294,858,993	7.68%
2025-12-18	10.47	10.76	10.35	10.55	10.55	qfq	12,030,951	127,332,359	1.93%
2025-12-17	10.07	10.42	9.99	10.35	10.35	qfq	13,863,080	141,856,940	5.50%
2025-12-16	9.91	10.03	9.70	9.81	9.81	qfq	4,756,864	46,720,149	-0.71%
2025-12-15	10.13	10.13	9.87	9.88	9.88	qfq	6,074,808	60,724,647	-2.56%
2025-12-12	10.03	10.15	9.96	10.14	10.14	qfq	4,935,555	49,682,234	1.20%
2025-12-11	10.18	10.22	10.01	10.02	10.02	qfq	3,837,418	38,586,214	-1.09%
2025-12-10	10.05	10.30	9.88	10.13	10.13	qfq	7,209,591	72,961,193	1.10%
2025-12-09	10.20	10.26	10.01	10.02	10.02	qfq	4,972,803	50,327,570	-1.76%
2025-12-08	10.25	10.30	10.10	10.20	10.20	qfq	4,603,412	46,873,645	0.39%
2025-12-05	10.15	10.34	10.04	10.16	10.16	qfq	7,531,169	76,523,639	-0.68%
2025-12-04	9.91	10.73	9.91	10.23	10.23	qfq	18,273,836	189,855,926	4.60%
2025-12-03	10.03	10.07	9.78	9.78	9.78	qfq	4,832,090	47,762,061	-2.40%
2025-12-02	9.97	10.24	9.90	10.02	10.02	qfq	6,802,958	68,185,797	0.70%
2025-12-01	10.17	10.17	9.94	9.95	9.95	qfq	6,396,600	64,079,974	-2.26%
2025-11-28	10.17	10.21	10.07	10.18	10.18	qfq	3,048,846	30,916,251	0.10%
2025-11-27	10.27	10.30	10.15	10.17	10.17	qfq	3,765,350	38,454,032	-0.78%
2025-11-26	10.27	10.45	10.22	10.25	10.25	qfq	5,675,191	58,664,796	-0.49%
2025-11-25	9.82	10.42	9.82	10.30	10.30	qfq	10,398,801	106,479,792	5.10%
2025-11-24	9.50	9.85	9.50	9.80	9.80	qfq	5,360,491	51,872,301	3.16%
2025-11-21	9.93	10.01	9.50	9.50	9.50	qfq	7,531,700	73,073,414	-5.00%
2025-11-20	10.02	10.06	9.90	10.00	10.00	qfq	4,808,132	47,966,330	0.60%
2025-11-19	10.25	10.33	9.85	9.94	9.94	qfq	7,814,534	78,225,713	-3.31%
2025-11-18	10.17	10.43	10.17	10.28	10.28	qfq	7,820,186	80,457,093	1.08%
2025-11-17	10.20	10.26	10.08	10.17	10.17	qfq	5,198,879	52,906,023	0.10%
2025-11-14	10.05	10.33	10.02	10.16	10.16	qfq	6,901,658	70,419,086	0.69%
2025-11-13	9.85	10.13	9.79	10.09	10.09	qfq	8,015,708	79,922,567	2.75%
2025-11-12	9.90	9.95	9.82	9.82	9.82	qfq	3,998,236	39,511,797	-0.30%
2025-11-11	9.88	9.90	9.81	9.85	9.85	qfq	2,776,032	27,334,359	0.00%
2025-11-10	9.74	9.91	9.73	9.85	9.85	qfq	5,136,695	50,493,206	1.13%
2025-11-07	9.81	9.89	9.72	9.74	9.74	qfq	4,422,326	43,287,028	-0.71%
2025-11-06	9.97	9.97	9.78	9.81	9.81	qfq	5,253,949	51,656,724	-1.60%
2025-11-05	9.96	10.03	9.87	9.97	9.97	qfq	4,360,943	43,399,099	-0.20%
2025-11-04	10.29	10.29	9.97	9.99	9.99	qfq	5,307,284	53,372,661	-2.54%
2025-11-03	10.31	10.36	10.06	10.25	10.25	qfq	6,689,332	68,274,253	-0.39%
2025-10-31	9.96	10.38	9.94	10.29	10.29	qfq	9,934,317	101,394,672	3.73%
2025-10-30	9.88	10.09	9.71	9.92	9.92	qfq	7,127,657	70,630,965	0.40%
2025-10-29	9.88	9.93	9.76	9.88	9.88	qfq	4,485,693	44,133,633	0.41%
2025-10-28	9.92	9.97	9.84	9.84	9.84	qfq	3,802,117	37,640,126	-1.01%
2025-10-27	9.85	9.97	9.82	9.94	9.94	qfq	4,655,490	46,118,253	1.43%
2025-10-24	9.89	9.94	9.79	9.80	9.80	qfq	3,982,914	39,234,986	-0.61%
2025-10-23	9.91	9.98	9.68	9.86	9.86	qfq	6,256,264	61,236,729	-0.70%
2025-10-22	9.99	10.12	9.92	9.93	9.93	qfq	3,956,146	39,483,812	-0.80%
2025-10-21	10.00	10.04	9.90	10.01	10.01	qfq	4,294,348	42,851,593	0.10%
2025-10-20	9.94	10.10	9.91	10.00	10.00	qfq	3,559,133	35,540,881	0.60%
2025-10-17	10.22	10.38	9.92	9.94	9.94	qfq	6,247,976	63,262,826	-1.19%
2025-10-16	10.06	10.27	10.04	10.06	10.06	qfq	5,048,728	51,191,827	-0.59%
2025-10-15	9.90	10.16	9.85	10.12	10.12	qfq	5,394,419	54,235,389	2.12%
2025-10-14	10.11	10.21	9.88	9.91	9.91	qfq	6,622,434	66,429,577	-1.59%
2025-10-13	9.84	10.17	9.82	10.07	10.07	qfq	8,101,968	81,181,867	-0.98%
2025-10-10	10.41	10.49	10.17	10.17	10.17	qfq	12,150,678	125,234,001	-3.88%
2025-10-09	10.69	10.79	10.55	10.58	10.58	qfq	7,843,787	83,299,041	-0.94%
2025-09-30	10.59	10.76	10.58	10.68	10.68	qfq	4,911,263	52,424,079	0.95%
2025-09-29	10.50	10.63	10.36	10.58	10.58	qfq	5,144,303	54,155,967	0.57%
2025-09-26	10.73	10.89	10.51	10.52	10.52	qfq	6,383,334	67,736,835	-2.59%
2025-09-25	10.88	11.05	10.77	10.80	10.80	qfq	6,059,507	66,054,807	-1.28%
2025-09-24	10.60	10.98	10.46	10.94	10.94	qfq	7,838,008	84,867,058	3.01%
2025-09-23	10.88	10.92	10.43	10.62	10.62	qfq	10,453,064	110,522,463	-2.30%
2025-09-22	10.98	11.12	10.78	10.87	10.87	qfq	7,609,253	82,850,125	-0.73%
2025-09-19	11.20	11.33	10.93	10.95	10.95	qfq	9,985,264	110,445,648	-1.62%
2025-09-18	11.42	11.60	11.06	11.13	11.13	qfq	15,286,748	173,725,047	-2.02%
2025-09-17	11.40	11.46	11.25	11.36	11.36	qfq	7,502,998	85,104,729	-0.61%
2025-09-16	11.58	11.58	11.32	11.43	11.43	qfq	6,383,019	72,860,705	-0.44%
2025-09-15	11.58	11.73	11.40	11.48	11.48	qfq	9,064,923	104,618,514	-0.86%
2025-09-12	11.62	11.75	11.29	11.58	11.58	qfq	12,188,993	140,573,802	0.00%
2025-09-11	11.44	11.62	10.89	11.58	11.58	qfq	14,775,286	166,453,596	0.26%
2025-09-10	11.51	11.90	11.48	11.55	11.55	qfq	11,443,084	133,356,087	0.35%
2025-09-09	12.13	12.27	11.47	11.51	11.51	qfq	18,869,084	222,741,199	-4.88%
2025-09-08	12.23	12.33	11.91	12.10	12.10	qfq	11,821,197	143,340,655	-1.06%
2025-09-05	11.95	12.40	11.71	12.23	12.23	qfq	18,460,908	223,359,288	2.60%
2025-09-04	12.38	12.68	11.72	11.92	11.92	qfq	19,752,992	240,625,853	-2.77%
2025-09-03	12.25	12.47	12.09	12.26	12.26	qfq	14,188,569	174,159,023	-0.73%
2025-09-02	12.50	12.59	12.03	12.35	12.35	qfq	21,318,627	262,954,256	-1.20%
2025-09-01	11.59	12.60	11.55	12.50	12.50	qfq	32,924,027	403,769,652	7.94%
2025-08-29	11.52	11.88	11.41	11.58	11.58	qfq	12,663,781	146,893,699	0.87%
2025-08-28	11.55	11.68	11.02	11.48	11.48	qfq	15,463,469	175,698,504	-0.69%
2025-08-27	12.13	12.28	11.56	11.56	11.56	qfq	23,306,566	275,932,475	-4.78%
2025-08-26	12.58	12.83	12.09	12.14	12.14	qfq	20,141,780	249,721,528	-3.96%
2025-08-25	12.20	12.67	12.19	12.64	12.64	qfq	21,158,536	264,333,282	3.27%
2025-08-22	12.14	12.44	12.11	12.24	12.24	qfq	13,626,824	166,807,749	1.24%
2025-08-21	12.10	12.38	12.01	12.09	12.09	qfq	10,007,773	121,465,180	0.17%
2025-08-20	12.20	12.35	11.82	12.07	12.07	qfq	16,201,721	195,252,911	-1.55%
2025-08-19	12.45	12.74	12.24	12.26	12.26	qfq	20,181,900	251,012,114	-1.53%
2025-08-18	12.40	12.45	12.24	12.45	12.45	qfq	15,545,268	191,974,434	0.89%
2025-08-15	11.92	12.49	11.77	12.34	12.34	qfq	21,572,988	261,371,477	4.05%
2025-08-14	12.20	12.28	11.84	11.86	11.86	qfq	19,618,404	237,128,236	-2.79%
2025-08-13	11.38	12.34	11.37	12.20	12.20	qfq	28,262,829	337,313,033	7.68%
2025-08-12	11.60	11.68	11.27	11.33	11.33	qfq	10,865,563	123,735,958	-2.33%
2025-08-11	11.52	11.67	11.48	11.60	11.60	qfq	8,956,373	103,617,637	0.69%
2025-08-08	11.55	11.79	11.26	11.52	11.52	qfq	13,105,537	150,711,131	-0.09%
2025-08-07	11.95	12.02	11.48	11.53	11.53	qfq	17,018,231	198,860,353	-3.51%
2025-08-06	12.20	12.20	11.90	11.95	11.95	qfq	13,080,661	157,004,787	-0.50%
2025-08-05	12.29	12.40	11.86	12.01	12.01	qfq	15,962,866	192,509,102	-0.33%
2025-08-04	12.33	12.39	11.70	12.05	12.05	qfq	26,834,557	319,268,391	-2.74%
2025-08-01	12.83	13.22	12.25	12.39	12.39	qfq	34,668,165	440,509,259	1.39%
2025-07-31	12.25	12.60	12.15	12.22	12.22	qfq	28,467,622	351,952,733	0.00%
2025-07-30	11.38	12.55	11.36	12.22	12.22	qfq	39,328,605	475,489,517	6.63%
2025-07-29	11.33	11.48	11.12	11.46	11.46	qfq	14,949,526	169,892,689	1.78%
2025-07-28	11.18	11.34	11.09	11.26	11.26	qfq	12,019,295	134,936,570	0.09%
2025-07-25	11.46	11.50	11.20	11.25	11.25	qfq	12,321,987	139,386,501	-1.14%
2025-07-24	11.37	11.75	11.33	11.38	11.38	qfq	15,032,797	172,597,296	0.09%
2025-07-23	11.46	11.69	11.35	11.37	11.37	qfq	15,964,389	183,090,123	-2.07%
2025-07-22	11.57	11.86	11.50	11.61	11.61	qfq	20,500,270	239,987,914	-0.26%
2025-07-21	11.55	11.83	11.34	11.64	11.64	qfq	22,098,605	256,083,853	-0.09%
2025-07-18	11.86	11.86	11.30	11.65	11.65	qfq	26,841,325	308,931,061	-2.10%
2025-07-17	11.27	11.96	11.16	11.90	11.90	qfq	34,759,953	405,646,562	7.40%
2025-07-16	11.18	11.28	10.88	11.08	11.08	qfq	23,288,911	256,916,438	-1.34%
2025-07-15	11.36	11.79	11.12	11.23	11.23	qfq	43,513,794	493,353,929	-3.61%
2025-07-14	9.99	11.92	9.99	11.65	11.65	qfq	62,801,829	717,480,318	17.32%
2025-07-11	9.55	10.03	9.50	9.93	9.93	qfq	20,362,417	200,126,747	4.64%
2025-07-10	9.37	9.56	9.30	9.49	9.49	qfq	9,373,230	88,752,287	1.61%
2025-07-09	9.46	9.58	9.32	9.34	9.34	qfq	8,638,137	81,340,688	-0.74%
2025-07-08	9.44	9.64	9.26	9.41	9.41	qfq	12,554,497	118,665,739	0.64%
2025-07-07	9.62	9.65	9.34	9.35	9.35	qfq	9,594,076	90,624,405	-2.50%
2025-07-04	9.50	9.65	9.38	9.59	9.59	qfq	13,311,505	126,698,432	0.95%
2025-07-03	9.17	9.55	9.10	9.50	9.50	qfq	14,204,500	133,505,399	3.60%
2025-07-02	9.45	9.48	9.10	9.17	9.17	qfq	10,610,692	98,124,390	-3.17%
2025-07-01	8.91	9.53	8.87	9.47	9.47	qfq	20,601,086	190,824,906	6.76%
2025-06-30	8.87	8.93	8.80	8.87	8.87	qfq	6,427,839	56,999,731	0.00%
2025-06-27	8.87	9.02	8.84	8.87	8.87	qfq	4,551,629	40,545,866	-0.11%
2025-06-26	9.04	9.04	8.82	8.88	8.88	qfq	8,127,375	72,415,563	-1.66%
2025-06-25	9.10	9.16	8.96	9.03	9.03	qfq	5,843,477	52,782,348	-0.33%
2025-06-24	9.08	9.15	9.01	9.06	9.06	qfq	7,060,494	64,049,744	0.00%
2025-06-23	8.81	9.13	8.70	9.06	9.06	qfq	8,390,373	74,917,987	2.95%
2025-06-20	8.88	8.92	8.78	8.80	8.80	qfq	5,053,162	44,607,945	-0.45%
2025-06-19	9.03	9.23	8.80	8.84	8.84	qfq	8,773,717	78,594,208	-2.10%
2025-06-18	9.10	9.20	8.94	9.03	9.03	qfq	8,819,455	79,587,088	-0.66%
2025-06-17	9.58	9.65	9.06	9.09	9.09	qfq	17,283,861	159,577,824	-4.11%
2025-06-16	9.66	9.81	9.46	9.48	9.48	qfq	13,304,143	127,742,907	-0.63%
2025-06-13	9.47	9.99	9.43	9.54	9.54	qfq	21,865,551	211,200,756	0.42%
2025-06-12	9.38	9.58	9.35	9.50	9.50	qfq	13,516,821	128,049,296	0.64%
2025-06-11	9.67	9.76	9.35	9.44	9.44	qfq	12,058,527	114,355,181	0.11%
2025-06-10	9.44	9.78	9.35	9.43	9.43	qfq	18,630,030	177,467,361	-0.11%
2025-06-09	9.05	9.59	9.05	9.44	9.44	qfq	16,983,660	159,810,257	4.42%
2025-06-06	9.08	9.15	8.98	9.04	9.04	qfq	9,039,790	81,869,466	-0.22%
2025-06-05	9.30	9.32	8.97	9.06	9.06	qfq	14,688,310	133,172,616	-2.58%
2025-06-04	9.28	9.47	9.11	9.30	9.30	qfq	17,094,704	158,831,683	0.22%
2025-06-03	8.83	9.38	8.76	9.28	9.28	qfq	23,074,949	211,865,322	4.98%
2025-05-30	8.73	9.18	8.68	8.84	8.84	qfq	18,464,892	164,512,446	1.03%
2025-05-29	8.15	8.80	8.13	8.75	8.75	qfq	21,382,267	183,657,876	7.49%
2025-05-28	8.26	8.35	8.13	8.14	8.14	qfq	7,489,881	61,454,950	-1.81%
2025-05-27	8.25	8.43	8.20	8.29	8.29	qfq	9,309,543	77,259,578	-0.12%
2025-05-26	8.36	8.41	8.10	8.30	8.30	qfq	14,629,019	120,443,387	-0.72%
2025-05-23	8.80	8.90	8.33	8.36	8.36	qfq	24,376,164	209,162,919	-5.86%
2025-05-22	7.90	8.99	7.76	8.88	8.88	qfq	30,743,814	257,643,706	12.26%
2025-05-21	7.89	8.08	7.80	7.91	7.91	qfq	6,770,213	53,913,773	0.13%
2025-05-20	7.78	8.00	7.78	7.90	7.90	qfq	8,580,142	67,794,951	1.67%
2025-05-19	7.84	7.85	7.70	7.77	7.77	qfq	3,505,314	27,175,515	-0.77%
2025-05-16	7.76	7.91	7.71	7.83	7.83	qfq	4,671,769	36,500,939	1.42%
2025-05-15	7.73	7.78	7.65	7.72	7.72	qfq	4,011,561	30,969,523	-0.13%
2025-05-14	7.79	7.81	7.69	7.73	7.73	qfq	4,210,987	32,604,009	-0.26%
2025-05-13	7.89	7.92	7.74	7.75	7.75	qfq	4,359,977	34,040,989	-0.39%
2025-05-12	7.99	7.99	7.65	7.78	7.78	qfq	7,437,463	57,913,300	-2.63%
2025-05-09	7.97	8.04	7.87	7.99	7.99	qfq	5,410,063	43,150,000	0.38%
2025-05-08	7.95	8.07	7.91	7.96	7.96	qfq	5,863,509	46,848,280	0.00%
2025-05-07	8.35	8.38	7.88	7.96	7.96	qfq	12,820,820	103,575,006	-3.86%
2025-05-06	8.37	8.39	8.23	8.28	8.28	qfq	6,383,720	52,931,102	-0.24%
2025-04-30	8.20	8.40	8.14	8.30	8.30	qfq	5,370,240	44,557,817	1.47%
2025-04-29	8.20	8.25	8.09	8.18	8.18	qfq	6,150,014	50,196,120	0.12%
2025-04-28	8.26	8.46	7.92	8.17	8.17	qfq	10,484,465	85,973,153	-0.12%
2025-04-25	8.43	8.50	8.17	8.18	8.18	qfq	7,332,148	60,495,198	-3.08%
2025-04-24	8.37	8.65	8.22	8.44	8.44	qfq	12,688,443	107,208,019	1.56%
2025-04-23	8.55	8.74	8.29	8.31	8.31	qfq	11,688,970	99,328,045	-1.42%
2025-04-22	8.18	8.50	8.18	8.43	8.43	qfq	10,136,435	84,835,159	3.31%
2025-04-21	7.80	8.25	7.67	8.16	8.16	qfq	9,477,924	76,344,101	4.88%
2025-04-18	7.95	8.06	7.74	7.78	7.78	qfq	4,984,776	39,154,428	-1.39%
2025-04-17	7.86	8.00	7.86	7.89	7.89	qfq	3,336,090	26,532,413	-0.25%
2025-04-16	8.17	8.17	7.82	7.91	7.91	qfq	6,215,832	49,428,455	-2.71%
2025-04-15	8.29	8.29	8.03	8.13	8.13	qfq	5,402,044	43,867,691	-0.85%
2025-04-14	7.90	8.42	7.84	8.20	8.20	qfq	10,862,760	89,017,693	5.53%
2025-04-11	7.70	7.87	7.64	7.77	7.77	qfq	5,849,238	45,338,845	0.39%
2025-04-10	7.56	7.84	7.39	7.74	7.74	qfq	10,564,272	81,481,895	5.16%
2025-04-09	7.11	7.42	6.80	7.36	7.36	qfq	10,806,638	76,973,842	0.96%
2025-04-08	7.29	7.53	7.15	7.29	7.29	qfq	10,003,174	73,208,748	0.97%
2025-04-07	8.00	8.15	6.95	7.22	7.22	qfq	12,248,933	92,545,452	-14.56%
2025-04-03	8.36	8.58	8.33	8.45	8.45	qfq	6,347,995	53,678,664	0.36%
2025-04-02	8.45	8.57	8.35	8.42	8.42	qfq	6,550,133	55,436,956	0.12%
2025-04-01	8.11	8.54	8.11	8.41	8.41	qfq	8,036,047	67,558,015	3.44%
2025-03-31	8.34	8.36	8.00	8.13	8.13	qfq	6,570,878	53,435,875	-2.63%
2025-03-28	8.56	8.60	8.33	8.35	8.35	qfq	7,435,965	62,989,669	-1.30%
2025-03-27	8.30	8.53	8.16	8.46	8.46	qfq	6,565,369	55,064,802	1.81%
2025-03-26	8.14	8.43	8.14	8.31	8.31	qfq	4,808,078	39,896,051	1.59%
2025-03-25	8.16	8.26	8.10	8.18	8.18	qfq	4,601,867	37,639,120	0.12%
2025-03-24	8.34	8.56	8.06	8.17	8.17	qfq	7,156,098	59,233,165	-2.51%
2025-03-21	8.35	8.47	8.32	8.38	8.38	qfq	6,681,682	56,206,634	0.24%
2025-03-20	8.58	8.58	8.35	8.36	8.36	qfq	4,886,736	41,188,453	-1.88%
2025-03-19	8.54	8.61	8.52	8.52	8.52	qfq	3,171,623	27,164,270	-0.70%
2025-03-18	8.53	8.63	8.50	8.58	8.58	qfq	3,413,654	29,256,535	0.70%
2025-03-17	8.40	8.64	8.30	8.52	8.52	qfq	6,527,084	55,507,791	1.55%
2025-03-14	8.43	8.48	8.31	8.39	8.39	qfq	5,021,876	42,116,708	0.00%
2025-03-13	8.58	8.60	8.27	8.39	8.39	qfq	7,905,650	66,540,503	-1.99%
2025-03-12	8.67	8.69	8.53	8.56	8.56	qfq	5,407,267	46,427,441	-0.81%
2025-03-11	8.32	8.64	8.28	8.63	8.63	qfq	8,498,309	72,195,331	2.86%
2025-03-10	8.41	8.48	8.29	8.39	8.39	qfq	5,022,392	42,083,505	0.24%
2025-03-07	8.49	8.55	8.32	8.37	8.37	qfq	6,084,617	51,248,776	-1.53%
2025-03-06	8.25	8.54	8.25	8.50	8.50	qfq	8,528,300	71,808,226	3.28%
2025-03-05	8.25	8.26	8.13	8.23	8.23	qfq	4,636,596	37,979,756	-0.24%
2025-03-04	8.10	8.27	8.04	8.25	8.25	qfq	6,486,575	53,237,591	1.35%
2025-03-03	7.95	8.24	7.95	8.14	8.14	qfq	6,661,025	54,156,380	2.78%
2025-02-28	8.16	8.34	7.91	7.92	7.92	qfq	9,762,882	79,213,671	-2.46%
2025-02-27	8.07	8.14	7.94	8.12	8.12	qfq	6,432,000	51,851,861	0.62%
2025-02-26	7.90	8.09	7.86	8.07	8.07	qfq	8,498,921	68,046,881	2.41%
2025-02-25	7.89	8.01	7.85	7.88	7.88	qfq	6,872,602	54,495,892	-0.76%
2025-02-24	7.94	8.04	7.78	7.94	7.94	qfq	8,482,176	67,281,134	0.38%
2025-02-21	7.86	7.98	7.75	7.91	7.91	qfq	7,672,872	60,446,819	1.15%
2025-02-20	7.56	7.83	7.55	7.82	7.82	qfq	8,332,866	64,590,956	3.44%
2025-02-19	7.46	7.63	7.43	7.56	7.56	qfq	4,414,721	33,347,275	1.07%
2025-02-18	7.53	7.70	7.41	7.48	7.48	qfq	6,412,560	48,394,735	0.13%
2025-02-17	7.49	7.68	7.41	7.47	7.47	qfq	6,903,691	52,156,671	0.54%
2025-02-14	7.12	7.52	7.11	7.43	7.43	qfq	10,072,180	74,392,742	4.50%
2025-02-13	7.16	7.17	7.08	7.11	7.11	qfq	2,646,661	18,871,792	-0.28%
2025-02-12	7.10	7.16	7.03	7.13	7.13	qfq	4,655,448	33,055,988	0.28%
2025-02-11	7.18	7.22	7.10	7.11	7.11	qfq	4,273,007	30,508,090	-1.39%
2025-02-10	7.14	7.23	7.07	7.21	7.21	qfq	4,401,192	31,530,064	1.41%
2025-02-07	6.93	7.18	6.92	7.11	7.11	qfq	5,785,063	41,062,908	2.16%
2025-02-06	6.78	6.97	6.75	6.96	6.96	qfq	3,116,322	21,472,801	2.50%
2025-02-05	6.72	6.83	6.72	6.79	6.79	qfq	3,152,395	21,388,360	1.04%
2025-01-27	6.71	6.79	6.71	6.72	6.72	qfq	2,346,178	15,839,046	-0.15%
2025-01-24	6.61	6.76	6.59	6.73	6.73	qfq	2,625,113	17,541,043	1.36%
2025-01-23	6.57	6.72	6.57	6.64	6.64	qfq	2,850,029	18,958,070	1.53%
2025-01-22	6.62	6.62	6.49	6.54	6.54	qfq	1,980,432	12,927,499	-1.06%
2025-01-21	6.73	6.75	6.58	6.61	6.61	qfq	2,881,497	19,142,343	-1.78%
2025-01-20	6.74	6.83	6.71	6.73	6.73	qfq	3,059,445	20,706,784	-0.44%
2025-01-17	6.73	6.84	6.68	6.76	6.76	qfq	2,860,450	19,324,618	0.90%
2025-01-16	6.68	6.76	6.62	6.70	6.70	qfq	2,591,673	17,358,906	0.90%
2025-01-15	6.71	6.74	6.63	6.64	6.64	qfq	2,715,200	18,148,176	-1.04%
2025-01-14	6.45	6.71	6.45	6.71	6.71	qfq	3,494,884	23,139,241	3.71%
2025-01-13	6.40	6.48	6.32	6.47	6.47	qfq	2,493,686	15,995,499	1.09%
2025-01-10	6.58	6.63	6.40	6.40	6.40	qfq	2,597,525	16,880,640	-2.74%
2025-01-09	6.64	6.68	6.57	6.58	6.58	qfq	2,470,936	16,358,222	-1.20%
2025-01-08	6.66	6.72	6.46	6.66	6.66	qfq	3,294,391	21,749,599	0.00%
2025-01-07	6.63	6.67	6.55	6.66	6.66	qfq	2,886,570	19,071,984	1.06%
2025-01-06	6.57	6.64	6.36	6.59	6.59	qfq	3,210,847	21,062,650	0.92%
2025-01-03	6.62	6.71	6.51	6.53	6.53	qfq	4,320,765	28,654,835	-1.36%
2025-01-02	6.83	6.84	6.60	6.62	6.62	qfq	3,915,113	26,291,127	-2.50%
2024-12-31	6.95	6.96	6.77	6.79	6.79	qfq	3,665,768	25,062,360	-1.74%
2024-12-30	6.99	7.05	6.84	6.91	6.91	qfq	3,134,718	21,728,154	-1.57%
2024-12-27	7.04	7.10	6.99	7.02	7.02	qfq	3,339,735	23,567,215	-0.43%
2024-12-26	7.03	7.07	6.99	7.05	7.05	qfq	3,179,584	22,389,419	0.00%
2024-12-25	7.08	7.13	6.70	7.05	7.05	qfq	8,825,000	60,932,446	0.14%
2024-12-24	7.18	7.19	7.02	7.04	7.04	qfq	4,278,372	30,315,093	-1.40%
2024-12-23	7.35	7.37	7.14	7.14	7.14	qfq	4,889,265	35,183,942	-2.59%
2024-12-20	7.29	7.39	7.24	7.33	7.33	qfq	2,851,492	20,931,729	0.96%
2024-12-19	7.17	7.29	7.16	7.26	7.26	qfq	3,009,000	21,709,330	0.41%
2024-12-18	7.31	7.37	7.21	7.23	7.23	qfq	3,242,029	23,625,062	-0.69%
2024-12-17	7.55	7.57	7.28	7.28	7.28	qfq	5,644,011	41,611,893	-3.06%
2024-12-16	7.58	7.64	7.50	7.51	7.51	qfq	3,643,459	27,613,024	-1.18%
2024-12-13	7.82	7.84	7.60	7.60	7.60	qfq	6,320,839	48,607,671	-3.18%
2024-12-12	7.82	7.87	7.77	7.85	7.85	qfq	4,602,204	36,039,668	0.51%
2024-12-11	7.78	7.82	7.75	7.81	7.81	qfq	3,518,300	27,408,499	0.51%
2024-12-10	7.95	7.98	7.76	7.77	7.77	qfq	6,803,283	53,262,589	0.26%
2024-12-09	7.78	7.88	7.71	7.75	7.75	qfq	6,863,415	53,468,168	0.13%
2024-12-06	7.66	7.77	7.57	7.74	7.74	qfq	6,281,236	48,311,714	0.91%
2024-12-05	7.61	7.74	7.59	7.67	7.67	qfq	3,611,944	27,729,806	0.79%
2024-12-04	7.79	7.79	7.58	7.61	7.61	qfq	4,926,902	37,832,807	-1.81%
2024-12-03	7.85	7.86	7.71	7.75	7.75	qfq	5,076,047	39,453,862	-0.77%
2024-12-02	7.62	7.91	7.62	7.81	7.81	qfq	8,033,084	62,686,874	2.09%
2024-11-29	7.66	7.71	7.45	7.65	7.65	qfq	6,239,344	47,606,252	0.53%
2024-11-28	7.66	7.77	7.60	7.61	7.61	qfq	5,110,674	39,207,584	-0.39%
2024-11-27	7.40	7.65	7.30	7.64	7.64	qfq	5,267,049	39,284,297	2.69%
2024-11-26	7.40	7.81	7.40	7.44	7.44	qfq	5,766,902	43,769,683	0.13%
2024-11-25	7.38	7.45	7.28	7.43	7.43	qfq	5,200,216	38,283,945	1.50%
2024-11-22	7.66	7.73	7.31	7.32	7.32	qfq	6,910,080	51,940,011	-5.43%
2024-11-21	7.65	7.87	7.64	7.74	7.74	qfq	6,473,653	50,101,755	0.39%
2024-11-20	7.44	7.86	7.41	7.71	7.71	qfq	9,814,118	75,454,976	3.63%
2024-11-19	7.42	7.49	7.25	7.44	7.44	qfq	6,245,478	46,050,923	0.54%
2024-11-18	7.60	7.75	7.37	7.40	7.40	qfq	9,451,699	71,242,584	-2.63%
2024-11-15	7.96	8.03	7.60	7.60	7.60	qfq	10,741,574	83,696,243	-4.40%
2024-11-14	8.23	8.24	7.93	7.95	7.95	qfq	7,940,504	64,141,648	-3.28%
2024-11-13	8.23	8.36	7.99	8.22	8.22	qfq	9,940,994	81,013,610	0.49%
2024-11-12	8.29	8.48	8.13	8.18	8.18	qfq	14,909,737	124,271,975	-0.49%
2024-11-11	8.08	8.27	8.05	8.22	8.22	qfq	9,263,652	75,687,496	1.99%
2024-11-08	8.16	8.28	7.99	8.06	8.06	qfq	12,826,170	104,078,825	0.00%
2024-11-07	8.50	8.50	8.00	8.06	8.06	qfq	21,161,199	172,383,542	-0.37%
2024-11-06	7.50	8.58	7.50	8.09	8.09	qfq	34,741,663	283,351,478	13.15%
2024-11-05	6.97	7.15	6.91	7.15	7.15	qfq	6,050,761	42,807,518	3.03%
2024-11-04	6.88	6.98	6.82	6.94	6.94	qfq	3,889,526	26,901,794	1.91%
2024-11-01	7.00	7.13	6.80	6.81	6.81	qfq	7,153,483	49,515,822	-3.13%
2024-10-31	6.92	7.18	6.86	7.03	7.03	qfq	7,643,797	53,929,837	2.33%
2024-10-30	6.96	7.05	6.81	6.87	6.87	qfq	8,831,075	61,232,672	-1.72%
2024-10-29	7.23	7.32	6.95	6.99	6.99	qfq	9,639,869	68,447,471	-3.32%
2024-10-28	7.27	7.27	7.11	7.23	7.23	qfq	9,243,041	66,433,349	0.00%
2024-10-25	6.74	7.28	6.70	7.23	7.23	qfq	15,655,878	110,213,619	8.72%
2024-10-24	6.67	6.77	6.59	6.65	6.65	qfq	6,305,068	42,165,095	1.06%
2024-10-23	6.58	6.66	6.50	6.58	6.58	qfq	5,329,624	35,170,449	0.00%
2024-10-22	6.46	6.61	6.43	6.58	6.58	qfq	6,413,182	41,917,574	1.54%
2024-10-21	6.29	6.55	6.29	6.48	6.48	qfq	7,829,508	50,295,784	2.86%
2024-10-18	6.05	6.45	6.05	6.30	6.30	qfq	8,468,377	52,928,784	3.79%
2024-10-17	6.03	6.23	6.03	6.07	6.07	qfq	7,160,394	43,921,487	0.83%
2024-10-16	5.99	6.08	5.93	6.02	6.02	qfq	5,291,088	31,777,119	-0.17%
2024-10-15	6.16	6.20	6.01	6.03	6.03	qfq	5,467,400	33,427,190	-2.58%
2024-10-14	6.17	6.24	5.95	6.19	6.19	qfq	9,013,463	55,048,794	0.32%
2024-10-11	6.71	6.71	6.09	6.17	6.17	qfq	12,263,002	77,561,735	-7.77%
2024-10-10	6.87	7.04	6.63	6.69	6.69	qfq	11,005,771	74,776,078	-1.18%
2024-10-09	7.10	7.26	6.73	6.77	6.77	qfq	15,539,135	108,319,669	-7.64%
2024-10-08	7.80	7.80	6.89	7.33	7.33	qfq	23,091,559	169,024,923	11.06%
2024-09-30	6.00	6.65	6.00	6.60	6.60	qfq	17,452,436	110,664,667	13.60%
2024-09-27	5.60	5.85	5.55	5.81	5.81	qfq	5,820,478	33,129,002	6.22%
2024-09-26	5.35	5.47	5.30	5.47	5.47	qfq	4,263,484	22,971,254	2.82%
2024-09-25	5.26	5.42	5.26	5.32	5.32	qfq	4,305,922	23,051,009	1.72%
2024-09-24	5.07	5.23	5.05	5.23	5.23	qfq	3,463,734	17,910,210	3.56%
2024-09-23	5.12	5.13	5.04	5.05	5.05	qfq	1,723,617	8,757,518	-0.59%
2024-09-20	5.09	5.12	5.02	5.08	5.08	qfq	3,036,388	15,375,636	-0.20%
2024-09-19	5.05	5.13	5.00	5.09	5.09	qfq	2,615,206	13,271,148	0.79%
2024-09-18	5.14	5.16	4.97	5.05	5.05	qfq	2,565,758	12,939,652	-1.17%
2024-09-13	5.23	5.23	5.08	5.11	5.11	qfq	2,689,422	13,801,593	-1.35%
2024-09-12	5.20	5.29	5.17	5.18	5.18	qfq	2,282,921	11,953,851	0.00%
2024-09-11	5.18	5.22	5.14	5.18	5.18	qfq	1,785,791	9,263,910	0.00%
2024-09-10	5.16	5.20	5.11	5.18	5.18	qfq	2,005,023	10,314,969	0.58%
2024-09-09	5.15	5.27	5.12	5.15	5.15	qfq	3,287,900	17,091,332	0.00%
2024-09-06	5.22	5.24	5.14	5.15	5.15	qfq	2,492,065	12,900,354	-0.96%
2024-09-05	5.17	5.21	5.14	5.20	5.20	qfq	2,229,770	11,553,321	1.36%
2024-09-04	5.18	5.21	5.12	5.13	5.13	qfq	2,294,812	11,840,498	-0.97%
2024-09-03	5.17	5.28	5.12	5.18	5.18	qfq	3,043,605	15,825,927	0.58%
2024-09-02	5.28	5.32	5.15	5.15	5.15	qfq	4,449,746	23,205,067	-2.83%
2024-08-30	5.08	5.37	5.05	5.30	5.30	qfq	7,208,390	38,058,590	5.37%
2024-08-29	4.83	5.06	4.83	5.03	5.03	qfq	4,838,245	24,102,343	4.36%
2024-08-28	4.80	4.87	4.73	4.82	4.82	qfq	2,254,149	10,865,240	0.00%
2024-08-27	4.83	4.92	4.78	4.82	4.82	qfq	1,930,527	9,368,933	-0.21%
2024-08-26	4.77	4.88	4.73	4.83	4.83	qfq	2,536,139	12,264,061	1.90%
2024-08-23	4.83	4.85	4.71	4.74	4.74	qfq	2,274,805	10,810,274	-1.25%
2024-08-22	4.90	4.93	4.80	4.80	4.80	qfq	2,376,077	11,519,041	-1.64%
2024-08-21	4.95	4.99	4.87	4.88	4.88	qfq	2,557,305	12,548,247	-1.41%
2024-08-20	5.05	5.09	4.94	4.95	4.95	qfq	2,992,744	14,930,859	-2.37%
2024-08-19	5.12	5.15	5.06	5.07	5.07	qfq	2,560,528	13,046,589	-0.98%
2024-08-16	5.11	5.18	5.07	5.12	5.12	qfq	2,732,230	14,008,188	0.39%
2024-08-15	5.12	5.16	4.99	5.10	5.10	qfq	3,513,223	17,852,043	-0.20%
2024-08-14	5.18	5.18	5.09	5.11	5.11	qfq	1,902,971	9,738,353	-1.16%
2024-08-13	5.21	5.21	5.09	5.17	5.17	qfq	2,397,681	12,307,659	-0.39%
2024-08-12	5.18	5.27	5.15	5.19	5.19	qfq	2,545,069	13,237,652	0.39%
2024-08-09	5.27	5.34	5.16	5.17	5.17	qfq	3,206,170	16,784,879	-1.90%
2024-08-08	5.19	5.32	5.19	5.27	5.27	qfq	3,327,543	17,513,539	1.15%
2024-08-07	5.25	5.27	5.16	5.21	5.21	qfq	2,556,004	13,353,115	-0.95%
2024-08-06	5.13	5.26	5.11	5.26	5.26	qfq	3,975,155	20,684,115	3.34%
2024-08-05	5.22	5.30	5.08	5.09	5.09	qfq	4,394,840	22,829,983	-2.49%
2024-08-02	5.20	5.32	5.16	5.22	5.22	qfq	4,800,699	25,264,311	0.38%
2024-08-01	5.18	5.25	5.15	5.20	5.20	qfq	3,701,624	19,287,651	0.58%
2024-07-31	4.95	5.17	4.90	5.17	5.17	qfq	5,797,861	29,469,861	4.66%
2024-07-30	4.95	4.99	4.91	4.94	4.94	qfq	2,127,739	10,529,587	0.20%
2024-07-29	5.00	5.00	4.89	4.93	4.93	qfq	2,723,902	13,440,915	-0.80%
2024-07-26	5.00	5.02	4.93	4.97	4.97	qfq	2,420,321	12,042,634	0.00%
2024-07-25	4.97	5.05	4.89	4.97	4.97	qfq	3,638,094	18,072,363	0.00%
2024-07-24	5.10	5.14	4.97	4.97	4.97	qfq	5,370,628	27,001,301	-2.93%
2024-07-23	5.24	5.31	5.11	5.12	5.12	qfq	4,303,594	22,451,311	-2.66%
2024-07-22	5.21	5.31	5.21	5.26	5.26	qfq	3,398,781	17,901,668	0.38%
2024-07-19	5.23	5.27	5.13	5.24	5.24	qfq	3,240,197	16,897,145	0.38%
2024-07-18	5.18	5.26	5.11	5.22	5.22	qfq	4,120,685	21,293,721	0.38%
2024-07-17	5.19	5.27	5.15	5.20	5.20	qfq	3,886,438	20,271,579	0.39%
2024-07-16	5.16	5.20	5.10	5.18	5.18	qfq	2,991,101	15,412,345	0.00%
2024-07-15	5.38	5.39	5.17	5.18	5.18	qfq	3,962,101	20,685,651	-3.36%
2024-07-12	5.29	5.42	5.28	5.36	5.36	qfq	3,821,731	20,507,719	1.32%
2024-07-11	5.16	5.34	5.15	5.29	5.29	qfq	4,836,362	25,458,463	4.13%
2024-07-10	5.13	5.24	5.07	5.08	5.08	qfq	3,224,966	16,590,575	-0.78%
2024-07-09	5.07	5.15	4.93	5.12	5.12	qfq	4,898,480	24,775,251	0.99%
2024-07-08	5.22	5.26	5.06	5.07	5.07	qfq	4,271,359	21,931,528	-3.61%
2024-07-05	5.05	5.29	4.97	5.26	5.26	qfq	4,782,697	24,678,368	3.75%
2024-07-04	5.22	5.27	5.05	5.07	5.07	qfq	4,648,936	23,814,177	-3.61%
2024-07-03	5.29	5.30	5.19	5.26	5.26	qfq	2,725,519	14,311,481	-0.19%
2024-07-02	5.26	5.34	5.18	5.27	5.27	qfq	3,377,475	17,834,190	0.38%
2024-07-01	5.11	5.31	5.07	5.25	5.25	qfq	4,926,436	25,519,030	2.74%
2024-06-28	5.27	5.28	5.10	5.11	5.11	qfq	4,976,256	25,892,035	-1.73%
2024-06-27	5.34	5.41	5.20	5.20	5.20	qfq	4,774,494	25,269,363	-3.17%
2024-06-26	5.21	5.38	5.15	5.37	5.37	qfq	3,974,704	20,903,144	3.67%
2024-06-25	5.24	5.29	5.11	5.18	5.18	qfq	4,809,184	25,008,987	-0.77%
2024-06-24	5.51	5.54	5.20	5.22	5.22	qfq	6,213,304	33,171,528	-5.78%
2024-06-21	5.44	5.65	5.35	5.54	5.54	qfq	5,578,025	30,884,879	1.84%
2024-06-20	5.41	5.56	5.35	5.44	5.44	qfq	5,359,970	29,415,108	0.74%
2024-06-19	5.49	5.52	5.39	5.40	5.40	qfq	3,480,138	18,941,692	-0.74%
2024-06-18	5.48	5.53	5.43	5.44	5.44	qfq	4,375,905	23,995,028	-0.91%
2024-06-17	5.48	5.54	5.43	5.49	5.49	qfq	3,623,226	19,902,046	0.55%
2024-06-14	5.67	5.69	5.44	5.46	5.46	qfq	5,584,999	30,841,698	-3.53%
2024-06-13	5.56	5.80	5.49	5.66	5.66	qfq	5,638,168	31,792,387	1.80%
2024-06-12	5.50	5.67	5.50	5.56	5.56	qfq	4,149,906	23,180,421	0.36%
2024-06-11	5.37	5.57	5.29	5.54	5.54	qfq	5,028,597	27,280,150	2.21%
2024-06-07	5.38	5.50	5.34	5.42	5.42	qfq	5,693,977	30,912,138	1.88%
2024-06-06	5.60	5.64	5.30	5.32	5.32	qfq	7,311,139	39,537,076	-5.00%
2024-06-05	5.74	5.75	5.60	5.60	5.60	qfq	4,740,459	26,851,155	-1.93%
2024-06-04	5.78	5.83	5.64	5.71	5.71	qfq	4,929,031	28,146,703	-1.55%
2024-06-03	6.09	6.09	5.76	5.80	5.80	qfq	4,853,969	28,574,474	-3.65%
2024-05-31	5.84	6.08	5.80	6.02	6.02	qfq	5,602,719	33,409,245	3.97%
2024-05-30	5.81	5.85	5.74	5.79	5.79	qfq	3,459,394	20,062,979	-0.52%
2024-05-29	5.88	5.95	5.80	5.82	5.82	qfq	2,891,160	16,951,790	-1.02%
2024-05-28	5.95	6.00	5.80	5.88	5.88	qfq	4,104,169	24,219,320	-1.18%
2024-05-27	5.96	6.00	5.80	5.95	5.95	qfq	5,727,913	33,664,065	0.00%
2024-05-24	6.14	6.15	5.95	5.95	5.95	qfq	4,715,177	28,542,973	-3.41%
2024-05-23	6.23	6.26	6.10	6.16	6.16	qfq	5,592,534	34,493,203	-1.75%
2024-05-22	6.22	6.29	6.17	6.27	6.27	qfq	3,686,254	23,026,600	1.13%
2024-05-21	6.46	6.47	6.18	6.20	6.20	qfq	7,954,209	49,836,544	-3.88%
2024-05-20	6.37	6.68	6.35	6.45	6.45	qfq	7,501,748	48,862,046	1.10%
2024-05-17	6.28	6.40	6.22	6.38	6.38	qfq	5,639,147	35,540,384	1.59%
2024-05-16	6.24	6.38	6.24	6.28	6.28	qfq	3,737,969	23,556,775	0.00%
2024-05-15	6.32	6.38	6.27	6.28	6.28	qfq	3,586,666	22,647,309	-1.57%
2024-05-14	6.30	6.42	6.25	6.38	6.38	qfq	5,137,813	32,646,383	1.43%
2024-05-13	6.62	6.68	6.28	6.29	6.29	qfq	11,415,668	73,338,567	-2.18%
2024-05-10	6.75	6.77	6.37	6.43	6.43	qfq	9,671,591	63,144,370	-4.60%
2024-05-09	6.74	6.87	6.68	6.74	6.74	qfq	4,651,557	31,585,374	0.45%
2024-05-08	6.78	6.86	6.67	6.71	6.71	qfq	5,408,083	36,486,075	-1.76%
2024-05-07	6.73	6.85	6.68	6.83	6.83	qfq	5,605,567	37,940,551	1.79%
2024-05-06	6.72	6.87	6.67	6.71	6.71	qfq	7,474,297	50,500,464	1.36%
2024-04-30	6.67	6.75	6.54	6.62	6.62	qfq	7,576,371	50,363,483	-0.75%
2024-04-29	6.39	6.69	6.38	6.67	6.67	qfq	8,798,639	58,144,119	4.55%
2024-04-26	6.17	6.39	6.12	6.38	6.38	qfq	6,026,412	37,872,409	3.40%
2024-04-25	6.04	6.24	6.02	6.17	6.17	qfq	7,065,118	43,589,755	1.82%
2024-04-24	6.11	6.15	5.98	6.06	6.06	qfq	6,970,919	42,304,207	-0.16%
2024-04-23	5.68	6.14	5.67	6.07	6.07	qfq	11,790,827	69,810,931	7.62%
2024-04-22	5.60	5.72	5.43	5.64	5.64	qfq	6,758,694	37,933,913	0.89%
2024-04-19	5.77	5.83	5.58	5.59	5.59	qfq	7,104,649	40,309,285	-2.95%
2024-04-18	5.79	5.89	5.58	5.76	5.76	qfq	9,872,699	56,836,439	-1.20%
2024-04-17	5.53	5.83	5.53	5.83	5.83	qfq	9,615,287	55,201,314	7.76%
2024-04-16	5.96	5.96	5.40	5.41	5.41	qfq	10,500,490	58,444,343	-9.08%
2024-04-15	6.35	6.44	5.85	5.95	5.95	qfq	9,017,074	54,998,919	-6.59%
2024-04-12	6.50	6.59	6.32	6.37	6.37	qfq	5,658,957	36,226,077	-2.45%
2024-04-11	6.59	6.65	6.50	6.53	6.53	qfq	5,059,631	33,220,053	-0.76%
2024-04-10	6.80	6.81	6.56	6.58	6.58	qfq	5,683,123	37,684,831	-3.24%
2024-04-09	6.68	6.81	6.47	6.80	6.80	qfq	6,134,415	40,831,498	2.87%
2024-04-08	6.77	6.80	6.46	6.61	6.61	qfq	12,067,375	79,752,894	-2.51%
2024-04-03	6.89	6.90	6.71	6.78	6.78	qfq	6,169,339	41,897,701	-1.31%
2024-04-02	7.02	7.03	6.80	6.87	6.87	qfq	6,539,818	44,876,181	-1.86%
2024-04-01	6.81	7.00	6.77	7.00	7.00	qfq	5,964,261	41,187,236	2.79%
2024-03-29	6.84	6.88	6.71	6.81	6.81	qfq	4,377,576	29,661,095	-0.15%
2024-03-28	6.66	7.00	6.64	6.82	6.82	qfq	6,928,154	47,507,723	1.94%
2024-03-27	7.00	7.03	6.69	6.69	6.69	qfq	7,332,541	50,271,625	-4.43%
2024-03-26	7.10	7.16	6.90	7.00	7.00	qfq	7,159,222	50,253,813	-1.41%
2024-03-25	7.25	7.35	7.09	7.10	7.10	qfq	8,002,495	57,937,103	-2.47%
2024-03-22	7.44	7.52	7.23	7.28	7.28	qfq	7,987,595	58,565,882	-2.80%
2024-03-21	7.45	7.75	7.37	7.49	7.49	qfq	12,703,589	95,956,119	-0.40%
2024-03-20	7.40	7.58	7.39	7.52	7.52	qfq	12,296,022	91,881,376	2.87%
2024-03-19	7.65	7.79	7.28	7.31	7.31	qfq	16,257,189	121,866,921	0.97%
2024-03-18	7.03	7.25	6.96	7.24	7.24	qfq	9,404,353	67,197,766	2.55%
2024-03-15	7.02	7.25	6.90	7.06	7.06	qfq	11,188,358	79,004,726	0.00%
2024-03-14	7.36	7.60	6.94	7.06	7.06	qfq	18,437,655	133,314,224	1.29%
2024-03-13	6.88	7.06	6.75	6.97	6.97	qfq	7,832,971	54,033,743	1.16%
2024-03-12	6.75	6.99	6.75	6.89	6.89	qfq	9,383,314	64,600,548	2.38%
2024-03-11	6.46	6.75	6.39	6.73	6.73	qfq	7,611,339	50,030,827	4.67%
2024-03-08	6.41	6.52	6.33	6.43	6.43	qfq	6,027,139	38,684,028	0.47%
2024-03-07	6.63	6.67	6.40	6.40	6.40	qfq	8,371,608	54,679,066	-3.47%
2024-03-06	6.56	6.75	6.53	6.63	6.63	qfq	8,548,776	56,683,869	1.07%
2024-03-05	6.81	6.85	6.55	6.56	6.56	qfq	8,689,750	57,571,306	-3.67%
2024-03-04	6.75	6.92	6.64	6.81	6.81	qfq	9,623,359	65,190,447	1.04%
2024-03-01	6.71	6.91	6.66	6.74	6.74	qfq	9,117,938	61,706,605	0.75%
2024-02-29	6.47	6.82	6.47	6.69	6.69	qfq	12,884,421	85,846,791	3.56%
2024-02-28	7.19	7.37	6.45	6.46	6.46	qfq	18,522,237	127,907,983	-9.27%
2024-02-27	6.80	7.12	6.75	7.12	7.12	qfq	11,791,802	82,235,556	5.01%
2024-02-26	6.52	7.01	6.50	6.78	6.78	qfq	15,908,207	108,190,470	3.67%
2024-02-23	6.30	6.54	6.24	6.54	6.54	qfq	11,660,593	74,744,201	4.64%
2024-02-22	6.05	6.27	6.05	6.25	6.25	qfq	11,701,129	71,947,423	3.14%
2024-02-21	5.94	6.29	5.86	6.06	6.06	qfq	16,641,231	101,089,177	1.68%
2024-02-20	5.81	6.02	5.75	5.96	5.96	qfq	11,941,956	70,219,082	1.53%
2024-02-19	5.50	5.91	5.50	5.87	5.87	qfq	23,383,256	134,778,254	6.73%
2024-02-08	4.99	5.54	4.68	5.50	5.50	qfq	28,586,502	145,808,936	11.11%
2024-02-07	5.25	5.30	4.79	4.95	4.95	qfq	23,238,148	116,715,083	-4.26%
2024-02-06	4.80	5.44	4.61	5.17	5.17	qfq	28,308,500	140,990,161	-0.58%
2024-02-05	6.15	6.16	5.20	5.20	5.20	qfq	36,398,912	194,594,115	-20.00%
2024-02-02	6.91	7.06	6.28	6.50	6.50	qfq	11,777,745	78,218,052	-5.66%
2024-02-01	7.16	7.26	6.85	6.89	6.89	qfq	12,581,109	88,029,755	-3.77%
2024-01-31	7.50	7.79	7.12	7.16	7.16	qfq	7,747,718	56,789,154	-5.42%
2024-01-30	7.81	7.85	7.54	7.57	7.57	qfq	6,433,631	49,504,571	-3.93%
2024-01-29	8.19	8.44	7.88	7.88	7.88	qfq	8,627,972	69,568,837	-2.96%
2024-01-26	8.31	8.45	8.06	8.12	8.12	qfq	7,691,620	63,581,228	-2.40%
2024-01-25	8.05	8.35	8.02	8.32	8.32	qfq	7,959,652	65,293,414	3.87%
2024-01-24	8.01	8.14	7.77	8.01	8.01	qfq	7,977,036	63,611,498	0.50%
2024-01-23	8.05	8.09	7.88	7.97	7.97	qfq	6,857,507	54,721,868	0.13%
2024-01-22	8.80	8.88	7.93	7.96	7.96	qfq	12,405,874	103,216,365	-9.55%
2024-01-19	9.04	9.16	8.77	8.80	8.80	qfq	8,867,294	78,612,866	-2.65%
2024-01-18	8.96	9.16	8.79	9.04	9.04	qfq	7,508,215	67,317,162	0.00%
2024-01-17	9.93	9.93	8.91	9.04	9.04	qfq	15,154,867	140,887,685	-8.59%
2024-01-16	10.01	10.14	9.80	9.89	9.89	qfq	3,934,199	38,957,757	-1.40%
2024-01-15	10.00	10.22	9.90	10.03	10.03	qfq	4,439,782	44,713,803	0.20%
2024-01-12	10.24	10.35	10.00	10.01	10.01	qfq	5,943,163	60,229,048	-2.53%
2024-01-11	10.31	10.41	10.21	10.27	10.27	qfq	6,485,829	66,811,077	-0.96%
2024-01-10	10.23	10.78	10.09	10.37	10.37	qfq	9,209,791	96,783,906	1.67%
2024-01-09	10.28	10.47	10.12	10.20	10.20	qfq	4,550,342	46,762,163	0.29%
2024-01-08	10.21	10.41	10.16	10.17	10.17	qfq	6,181,015	63,435,407	-0.78%
2024-01-05	10.57	10.58	10.22	10.25	10.25	qfq	5,231,349	54,305,860	-2.94%
2024-01-04	10.65	10.65	10.34	10.56	10.56	qfq	5,298,190	55,384,754	-0.47%
2024-01-03	10.52	10.85	10.47	10.61	10.61	qfq	4,748,051	50,551,305	0.19%
2024-01-02	10.70	10.90	10.55	10.59	10.59	qfq	6,834,721	73,161,734	-1.76%
2023-12-29	10.42	10.92	10.39	10.78	10.78	qfq	7,294,699	78,324,478	3.16%
2023-12-28	10.44	10.53	10.25	10.45	10.45	qfq	6,223,637	64,872,759	-0.29%
2023-12-27	10.32	10.57	10.27	10.48	10.48	qfq	6,158,177	64,360,811	0.87%
2023-12-26	10.22	10.54	10.10	10.39	10.39	qfq	7,733,303	79,547,153	0.97%
2023-12-25	10.23	10.38	10.18	10.29	10.29	qfq	4,271,993	43,899,616	0.10%
2023-12-22	10.70	10.72	10.24	10.28	10.28	qfq	7,430,791	77,513,289	-3.56%
2023-12-21	10.80	10.88	10.48	10.66	10.66	qfq	5,671,764	60,345,648	-2.02%
2023-12-20	11.05	11.17	10.88	10.88	10.88	qfq	4,284,513	47,143,407	-1.72%
2023-12-19	11.11	11.23	10.97	11.07	11.07	qfq	5,357,915	59,183,559	-1.07%
2023-12-18	11.40	11.51	11.11	11.19	11.19	qfq	4,655,405	52,722,183	-2.27%
2023-12-15	11.70	11.75	11.44	11.45	11.45	qfq	5,499,423	63,687,252	-2.22%
2023-12-14	11.98	12.06	11.64	11.71	11.71	qfq	6,060,309	71,647,078	-0.68%
2023-12-13	11.87	12.06	11.78	11.79	11.79	qfq	7,479,373	88,982,915	-0.25%
2023-12-12	11.89	12.06	11.66	11.82	11.82	qfq	7,928,974	93,861,749	0.68%
2023-12-11	11.78	11.88	11.41	11.74	11.74	qfq	12,417,107	144,313,409	-1.18%
2023-12-08	11.23	12.18	11.19	11.88	11.88	qfq	22,071,732	260,778,547	5.23%
2023-12-07	11.34	11.43	11.09	11.29	11.29	qfq	11,089,669	124,581,125	-0.62%
2023-12-06	10.71	11.49	10.54	11.36	11.36	qfq	14,701,136	163,852,738	6.07%
2023-12-05	10.66	11.00	10.43	10.71	10.71	qfq	10,893,034	116,438,519	0.00%
2023-12-04	11.15	11.18	10.50	10.71	10.71	qfq	7,545,867	81,165,919	-3.51%
2023-12-01	11.16	11.25	10.90	11.10	11.10	qfq	6,842,597	75,597,473	-0.72%
2023-11-30	11.35	11.45	11.08	11.18	11.18	qfq	6,800,492	76,092,919	-1.32%
2023-11-29	11.49	11.63	11.31	11.33	11.33	qfq	4,575,560	52,329,677	-1.90%
2023-11-28	11.14	11.84	11.01	11.55	11.55	qfq	11,980,659	137,959,216	3.13%
2023-11-27	11.28	11.41	11.17	11.20	11.20	qfq	4,864,466	54,725,282	-1.41%
2023-11-24	11.45	11.48	11.20	11.36	11.36	qfq	5,838,542	66,163,410	-0.70%
2023-11-23	11.25	11.51	11.22	11.44	11.44	qfq	5,759,909	65,590,084	2.23%
2023-11-22	11.42	11.51	11.19	11.19	11.19	qfq	5,787,378	65,587,943	-2.01%
2023-11-21	11.39	11.53	11.22	11.42	11.42	qfq	7,377,446	84,096,016	0.26%
2023-11-20	11.62	11.88	11.38	11.39	11.39	qfq	7,961,090	91,450,368	-2.23%
2023-11-17	11.16	11.72	11.10	11.65	11.65	qfq	9,716,674	111,481,216	4.11%
2023-11-16	11.47	11.50	11.13	11.19	11.19	qfq	5,418,937	60,964,873	-2.10%
2023-11-15	11.44	11.54	11.14	11.43	11.43	qfq	9,425,756	107,035,397	2.05%
2023-11-14	11.07	11.32	10.87	11.20	11.20	qfq	7,922,476	87,804,116	1.17%
2023-11-13	11.20	11.36	11.01	11.07	11.07	qfq	7,293,257	81,264,644	-1.16%
2023-11-10	11.11	11.41	11.02	11.20	11.20	qfq	6,147,091	69,192,796	0.27%
2023-11-09	11.51	11.60	11.13	11.17	11.17	qfq	5,697,094	64,409,012	-2.36%
2023-11-08	11.60	11.77	11.33	11.44	11.44	qfq	6,510,471	74,654,733	-0.78%
2023-11-07	11.68	11.92	11.42	11.53	11.53	qfq	10,716,132	125,068,890	-0.60%
2023-11-06	11.52	12.16	11.39	11.60	11.60	qfq	18,594,581	218,365,816	5.94%
2023-11-03	11.16	11.18	10.94	10.95	10.95	qfq	9,276,571	102,395,171	-1.62%
2023-11-02	11.52	11.72	11.05	11.13	11.13	qfq	12,990,448	147,222,562	-3.80%
2023-11-01	11.75	11.75	11.30	11.57	11.57	qfq	11,398,406	131,230,930	0.70%
2023-10-31	11.22	12.08	11.22	11.49	11.49	qfq	26,784,932	312,089,444	3.42%
2023-10-30	10.45	11.27	10.32	11.11	11.11	qfq	20,959,470	230,501,999	7.55%
2023-10-27	9.57	10.43	9.44	10.33	10.33	qfq	13,806,867	139,267,614	7.72%
2023-10-26	9.45	9.64	9.37	9.59	9.59	qfq	5,528,697	52,406,619	0.74%
2023-10-25	9.55	9.71	9.48	9.52	9.52	qfq	7,792,646	74,711,513	0.00%
2023-10-24	9.71	9.75	9.39	9.52	9.52	qfq	10,307,594	97,997,997	-1.14%
2023-10-23	9.92	10.10	9.59	9.63	9.63	qfq	9,415,311	92,261,015	-2.92%
2023-10-20	10.30	10.45	9.92	9.92	9.92	qfq	10,236,134	103,069,692	-3.88%
2023-10-19	10.60	10.64	10.29	10.32	10.32	qfq	11,104,819	115,636,519	-2.82%
2023-10-18	11.00	11.10	10.61	10.62	10.62	qfq	7,313,053	78,754,649	-3.10%
2023-10-17	11.19	11.25	10.78	10.96	10.96	qfq	5,365,500	58,566,623	-1.26%
2023-10-16	11.48	11.58	11.03	11.10	11.10	qfq	6,518,144	73,389,103	-3.23%
2023-10-13	11.39	11.69	11.33	11.47	11.47	qfq	7,702,583	88,549,721	0.35%
2023-10-12	11.21	11.63	11.09	11.43	11.43	qfq	8,802,497	100,080,296	2.05%
2023-10-11	10.57	11.59	10.57	11.20	11.20	qfq	13,044,523	146,350,028	5.96%
2023-10-10	10.88	10.88	10.54	10.57	10.57	qfq	5,434,319	57,797,464	-2.40%
2023-10-09	11.20	11.23	10.71	10.83	10.83	qfq	4,770,031	51,885,893	-3.22%
2023-09-28	11.27	11.31	10.95	11.19	11.19	qfq	7,008,369	78,166,685	0.00%
2023-09-27	10.59	11.28	10.59	11.19	11.19	qfq	11,305,230	125,409,306	5.47%
2023-09-26	11.25	11.39	10.48	10.61	10.61	qfq	11,519,807	124,839,611	-6.11%
2023-09-25	11.42	11.54	11.20	11.30	11.30	qfq	5,316,381	60,210,558	-0.62%
2023-09-22	11.26	11.45	10.98	11.37	11.37	qfq	10,245,108	114,905,998	0.98%
2023-09-21	12.40	12.42	11.23	11.26	11.26	qfq	19,177,324	226,675,077	-5.85%
2023-09-20	11.90	12.30	11.79	11.96	11.96	qfq	13,481,193	162,170,018	1.44%
2023-09-19	12.10	12.30	11.68	11.79	11.79	qfq	10,497,728	125,767,760	-2.32%
2023-09-18	11.45	12.23	11.45	12.07	12.07	qfq	16,060,706	192,319,243	6.81%
2023-09-15	10.86	11.40	10.68	11.30	11.30	qfq	11,391,964	127,381,477	5.02%
2023-09-14	10.99	11.22	10.69	10.76	10.76	qfq	5,277,737	57,283,037	-0.55%
2023-09-13	11.00	11.06	10.72	10.82	10.82	qfq	3,635,976	39,422,578	-1.90%
2023-09-12	11.06	11.13	10.86	11.03	11.03	qfq	4,263,320	46,807,331	-0.18%
2023-09-11	10.55	11.24	10.40	11.05	11.05	qfq	11,191,843	123,314,249	5.64%
2023-09-08	10.40	10.50	10.36	10.46	10.46	qfq	1,522,971	15,897,115	0.87%
2023-09-07	10.78	10.78	10.36	10.37	10.37	qfq	3,058,991	32,145,901	-3.26%
2023-09-06	10.78	10.79	10.66	10.72	10.72	qfq	1,804,499	19,324,190	-0.83%
2023-09-05	10.76	10.85	10.74	10.81	10.81	qfq	1,824,583	19,710,940	0.00%
2023-09-04	10.85	10.98	10.74	10.81	10.81	qfq	2,264,011	24,490,580	-0.37%
2023-09-01	10.84	11.03	10.80	10.85	10.85	qfq	2,684,717	29,304,177	0.28%
2023-08-31	11.05	11.05	10.76	10.82	10.82	qfq	3,554,067	38,489,933	-1.90%
2023-08-30	10.72	11.15	10.70	11.03	11.03	qfq	6,552,394	72,210,521	2.89%
2023-08-29	9.98	10.78	9.98	10.72	10.72	qfq	8,693,743	91,881,564	6.99%
2023-08-28	10.79	10.85	10.01	10.02	10.02	qfq	5,967,834	61,875,068	0.40%
2023-08-25	10.41	10.44	9.90	9.98	9.98	qfq	4,282,984	43,349,811	-3.76%
2023-08-24	10.15	10.57	10.10	10.37	10.37	qfq	3,034,961	31,389,758	2.17%
2023-08-23	10.22	10.28	10.10	10.15	10.15	qfq	2,214,458	22,543,171	-1.17%
2023-08-22	10.40	10.44	10.17	10.27	10.27	qfq	2,671,104	27,410,299	-1.15%
2023-08-21	10.70	10.75	10.25	10.39	10.39	qfq	5,962,643	62,057,105	-3.26%
2023-08-18	10.62	10.83	10.57	10.74	10.74	qfq	3,310,463	35,571,617	1.23%
2023-08-17	10.59	10.66	10.44	10.61	10.61	qfq	3,869,063	40,797,804	-0.09%
2023-08-16	10.69	10.95	10.60	10.62	10.62	qfq	4,122,808	44,450,479	-0.28%
2023-08-15	10.75	10.82	10.56	10.65	10.65	qfq	2,959,733	31,561,647	-0.65%
2023-08-14	10.85	10.90	10.66	10.72	10.72	qfq	3,491,866	37,487,317	0.19%
2023-08-11	10.83	10.93	10.67	10.70	10.70	qfq	3,211,165	34,699,726	-1.38%
2023-08-10	10.83	10.90	10.75	10.85	10.85	qfq	2,230,716	24,091,354	0.09%
2023-08-09	10.81	10.99	10.72	10.84	10.84	qfq	3,020,081	32,884,262	0.09%
2023-08-08	10.85	10.90	10.77	10.83	10.83	qfq	3,307,090	35,831,930	0.19%
2023-08-07	11.40	11.45	10.77	10.81	10.81	qfq	8,501,997	93,671,605	-5.34%
2023-08-04	11.52	11.68	11.41	11.42	11.42	qfq	4,125,381	47,468,138	-1.30%
2023-08-03	11.53	11.74	11.48	11.57	11.57	qfq	3,768,571	43,679,998	-0.17%
2023-08-02	12.07	12.12	11.45	11.59	11.59	qfq	7,532,266	88,143,732	-4.06%
2023-08-01	12.06	12.52	11.93	12.08	12.08	qfq	5,576,669	68,021,256	0.67%
2023-07-31	12.53	12.65	11.69	12.00	12.00	qfq	11,973,048	143,839,087	-3.54%
2023-07-28	11.82	12.50	11.63	12.44	12.44	qfq	8,245,320	100,101,895	5.25%
2023-07-27	11.88	11.93	11.74	11.82	11.82	qfq	2,264,228	26,770,275	-0.25%
2023-07-26	11.59	11.98	11.56	11.85	11.85	qfq	4,486,061	53,092,407	2.07%
2023-07-25	11.78	11.78	11.46	11.61	11.61	qfq	3,353,624	38,673,238	-0.09%
2023-07-24	11.45	11.86	11.40	11.62	11.62	qfq	4,868,416	56,796,521	2.29%
2023-07-21	11.30	11.75	11.20	11.36	11.36	qfq	5,621,887	64,820,862	0.62%
2023-07-20	11.38	11.47	11.27	11.29	11.29	qfq	2,511,761	28,504,680	-0.18%
2023-07-19	11.52	11.53	11.25	11.31	11.31	qfq	2,444,960	27,734,794	-1.14%
2023-07-18	11.46	11.59	11.35	11.44	11.44	qfq	1,945,850	22,298,872	-0.17%
2023-07-17	11.51	11.53	11.31	11.46	11.46	qfq	2,418,348	27,511,717	-0.61%