SECURITY DETAIL · RAW DATA

山推股份000680.SZ

ASZSECNYSTOCK

最近收盘价9.782026-07-17

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）18,289,000

成交额（元）180,747,851

日线记录727

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 5 条

复权因子 727 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
2026-06-03	2026-06-09	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-20	2025-09-26	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-15	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-31	2025-01-08	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-25	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	10.00	10.08	9.78	9.78	9.78	qfq	18,289,000	180,747,851	-2.40%
2026-07-16	10.12	10.28	9.98	10.02	10.02	qfq	13,298,534	134,232,849	-1.38%
2026-07-15	9.76	10.28	9.75	10.16	10.16	qfq	21,886,113	220,404,599	3.67%
2026-07-14	9.84	9.90	9.68	9.80	9.80	qfq	16,672,353	162,958,384	-0.51%
2026-07-13	10.10	10.21	9.78	9.85	9.85	qfq	17,814,375	176,256,325	-3.34%
2026-07-10	10.10	10.42	9.98	10.19	10.19	qfq	15,964,610	163,029,268	0.59%
2026-07-09	10.35	10.44	9.98	10.13	10.13	qfq	19,918,671	201,982,936	-2.50%
2026-07-08	10.69	10.86	10.39	10.39	10.39	qfq	19,037,337	201,169,364	-2.99%
2026-07-07	10.89	11.33	10.69	10.71	10.71	qfq	28,783,548	314,842,102	-2.10%
2026-07-06	10.35	10.97	10.28	10.94	10.94	qfq	34,475,445	369,489,982	6.01%
2026-07-03	10.15	10.39	10.12	10.32	10.32	qfq	19,240,762	198,147,573	1.98%
2026-07-02	9.91	10.26	9.85	10.12	10.12	qfq	22,218,769	224,388,978	1.81%
2026-07-01	10.05	10.09	9.66	9.94	9.94	qfq	18,164,587	179,277,267	-1.09%
2026-06-30	9.85	10.24	9.85	10.05	10.05	qfq	23,938,253	240,391,908	1.62%
2026-06-29	9.72	10.07	9.39	9.89	9.89	qfq	27,364,486	266,723,736	1.33%
2026-06-26	9.84	9.95	9.74	9.76	9.76	qfq	17,165,303	168,824,461	-0.91%
2026-06-25	9.77	10.08	9.76	9.85	9.85	qfq	21,932,338	217,465,842	-0.30%
2026-06-24	10.06	10.07	9.72	9.88	9.88	qfq	18,866,796	185,662,584	-1.10%
2026-06-23	10.33	10.37	9.93	9.99	9.99	qfq	20,034,934	202,531,914	-3.66%
2026-06-22	10.22	10.43	9.81	10.37	10.37	qfq	23,014,192	232,171,554	1.47%
2026-06-18	10.37	10.66	10.12	10.22	10.22	qfq	21,311,382	219,989,693	-1.83%
2026-06-17	10.42	10.50	10.27	10.41	10.41	qfq	11,171,461	115,955,942	-0.38%
2026-06-16	10.66	10.79	10.40	10.45	10.45	qfq	18,168,525	192,064,366	-2.34%
2026-06-15	10.60	10.84	10.53	10.70	10.70	qfq	20,354,920	218,071,085	2.10%
2026-06-12	10.23	10.75	10.15	10.48	10.48	qfq	30,177,283	314,484,590	3.25%
2026-06-11	10.41	10.49	9.69	10.15	10.15	qfq	43,394,170	433,491,339	-3.70%
2026-06-10	11.17	11.20	10.43	10.54	10.54	qfq	33,822,357	362,763,899	-6.39%
2026-06-09	10.98	11.30	10.68	11.26	11.26	qfq	34,964,435	382,353,644	1.26%
2026-06-08	11.10	11.68	10.96	11.12	11.02	qfq	45,106,188	508,259,563	2.02%
2026-06-05	10.80	11.07	10.75	10.90	10.80	qfq	27,888,871	304,533,611	0.46%
2026-06-04	10.82	10.96	10.72	10.85	10.75	qfq	14,709,957	159,501,622	0.28%
2026-06-03	11.00	11.01	10.73	10.82	10.72	qfq	11,553,350	125,430,865	-1.55%
2026-06-02	11.25	11.38	10.93	10.99	10.89	qfq	15,487,109	170,983,536	-2.31%
2026-06-01	10.70	11.42	10.69	11.25	11.15	qfq	29,928,265	336,448,939	4.55%
2026-05-29	10.88	11.06	10.72	10.76	10.66	qfq	15,776,444	171,797,062	-0.74%
2026-05-28	11.02	11.16	10.67	10.84	10.74	qfq	22,439,015	243,341,217	-2.43%
2026-05-27	11.40	11.40	11.02	11.11	11.01	qfq	19,724,573	220,049,870	-2.97%
2026-05-26	11.57	11.62	11.35	11.45	11.35	qfq	13,666,600	156,649,510	-1.55%
2026-05-25	11.68	11.87	11.55	11.63	11.53	qfq	15,860,055	184,634,290	0.00%
2026-05-22	11.59	11.80	11.35	11.63	11.53	qfq	17,911,994	206,652,789	0.61%
2026-05-21	11.56	12.06	11.50	11.56	11.46	qfq	19,647,830	232,226,895	-0.09%
2026-05-20	11.39	11.72	11.22	11.57	11.47	qfq	21,618,199	248,231,943	1.22%
2026-05-19	11.56	11.59	11.29	11.43	11.33	qfq	12,579,606	143,485,787	-0.09%
2026-05-18	11.80	11.81	11.23	11.44	11.34	qfq	24,351,152	277,479,303	-3.46%
2026-05-15	11.80	12.06	11.74	11.85	11.74	qfq	19,852,861	235,951,033	0.51%
2026-05-14	12.13	12.20	11.78	11.79	11.69	qfq	15,521,979	184,858,406	-2.80%
2026-05-13	12.11	12.18	12.01	12.13	12.02	qfq	18,085,661	218,361,732	-0.08%
2026-05-12	12.56	12.62	12.11	12.14	12.03	qfq	24,359,550	298,944,507	-3.27%
2026-05-11	12.50	12.85	12.35	12.55	12.44	qfq	41,371,103	522,403,847	3.98%
2026-05-08	12.45	12.49	12.05	12.07	11.96	qfq	27,464,200	334,882,362	-3.44%
2026-05-07	12.33	12.73	12.33	12.50	12.39	qfq	21,485,340	269,249,869	1.63%
2026-05-06	12.07	12.35	11.92	12.30	12.19	qfq	31,389,327	381,950,561	3.27%
2026-04-30	12.18	12.42	11.89	11.91	11.80	qfq	39,893,403	482,422,847	0.76%
2026-04-29	11.68	11.95	11.67	11.82	11.71	qfq	22,746,597	268,223,333	1.11%
2026-04-28	11.36	11.82	11.36	11.69	11.59	qfq	24,687,005	287,443,978	2.27%
2026-04-27	11.56	11.61	11.35	11.43	11.33	qfq	21,537,596	246,893,163	-1.47%
2026-04-24	10.95	11.72	10.89	11.60	11.50	qfq	44,922,489	513,172,538	5.65%
2026-04-23	11.13	11.23	10.93	10.98	10.88	qfq	24,283,303	267,725,975	-1.79%
2026-04-22	11.42	11.42	11.10	11.18	11.08	qfq	32,868,401	368,432,654	-2.78%
2026-04-21	11.43	11.52	11.30	11.50	11.40	qfq	16,800,030	191,566,411	0.35%
2026-04-20	11.70	11.71	11.30	11.46	11.36	qfq	24,427,221	278,978,514	-2.55%
2026-04-17	11.75	11.82	11.62	11.76	11.66	qfq	14,482,750	169,791,336	-0.34%
2026-04-16	11.92	12.07	11.57	11.80	11.69	qfq	29,135,881	342,672,445	0.00%
2026-04-15	11.77	12.00	11.73	11.80	11.69	qfq	20,772,691	246,508,279	0.77%
2026-04-14	11.68	11.97	11.51	11.71	11.61	qfq	24,850,711	291,720,557	0.52%
2026-04-13	11.44	11.73	11.28	11.65	11.55	qfq	25,959,139	298,246,525	0.60%
2026-04-10	11.81	11.89	11.47	11.58	11.48	qfq	22,927,659	266,676,521	-1.03%
2026-04-09	11.75	11.90	11.68	11.70	11.60	qfq	19,440,481	228,587,561	-1.02%
2026-04-08	11.60	12.00	11.59	11.82	11.71	qfq	38,898,017	460,269,650	5.16%
2026-04-07	11.08	11.27	11.05	11.24	11.14	qfq	11,333,351	126,728,469	0.90%
2026-04-03	11.23	11.38	11.12	11.14	11.04	qfq	12,485,446	140,156,995	-0.80%
2026-04-02	11.65	11.66	11.13	11.23	11.13	qfq	27,812,870	313,484,290	-3.85%
2026-04-01	11.99	12.16	11.58	11.68	11.58	qfq	25,570,725	299,626,943	0.52%
2026-03-31	11.70	11.97	11.62	11.62	11.52	qfq	25,335,860	298,968,561	0.17%
2026-03-30	11.51	11.78	11.34	11.60	11.50	qfq	21,495,400	248,450,119	-0.51%
2026-03-27	11.61	11.81	11.46	11.66	11.56	qfq	26,195,037	305,156,299	-0.85%
2026-03-26	11.97	12.10	11.72	11.76	11.66	qfq	32,672,540	388,263,032	-0.93%
2026-03-25	11.62	11.92	11.53	11.87	11.76	qfq	38,719,038	454,639,267	2.95%
2026-03-24	11.18	11.54	11.02	11.53	11.43	qfq	43,878,552	495,808,455	5.30%
2026-03-23	10.64	11.15	10.57	10.95	10.85	qfq	42,746,672	467,836,031	2.24%
2026-03-20	10.88	10.95	10.68	10.71	10.61	qfq	28,746,913	310,280,534	-0.28%
2026-03-19	11.23	11.23	10.60	10.74	10.64	qfq	30,082,424	326,814,980	-5.29%
2026-03-18	11.52	11.62	11.14	11.34	11.24	qfq	20,074,300	226,923,240	-1.56%
2026-03-17	11.60	11.87	11.48	11.52	11.42	qfq	28,694,232	335,903,139	0.35%
2026-03-16	12.10	12.12	11.38	11.48	11.38	qfq	26,289,646	302,610,611	-3.93%
2026-03-13	12.20	12.46	11.92	11.95	11.84	qfq	29,299,245	356,775,214	-2.29%
2026-03-12	12.64	12.64	12.07	12.23	12.12	qfq	23,225,128	284,171,913	-3.32%
2026-03-11	12.76	12.79	12.42	12.65	12.54	qfq	14,761,553	185,823,992	-0.78%
2026-03-10	12.67	12.93	12.58	12.75	12.64	qfq	17,119,183	218,730,512	2.57%
2026-03-09	12.84	12.96	12.20	12.43	12.32	qfq	23,333,251	288,920,093	-4.16%
2026-03-06	12.81	13.19	12.73	12.97	12.85	qfq	12,964,178	168,228,304	1.01%
2026-03-05	12.91	13.22	12.75	12.84	12.73	qfq	19,419,903	252,438,377	1.10%
2026-03-04	12.80	13.06	12.66	12.70	12.59	qfq	18,754,485	241,279,069	-1.55%
2026-03-03	13.50	13.57	12.79	12.90	12.79	qfq	28,816,312	374,162,869	-4.44%
2026-03-02	13.24	13.63	13.16	13.50	13.38	qfq	15,610,139	210,669,869	0.30%
2026-02-27	13.60	13.72	13.31	13.46	13.34	qfq	12,455,172	167,916,453	-1.10%
2026-02-26	13.67	13.73	13.52	13.61	13.49	qfq	10,068,193	137,173,797	-0.44%
2026-02-25	13.64	13.75	13.51	13.67	13.55	qfq	13,754,720	188,009,779	0.22%
2026-02-24	13.14	13.73	13.04	13.64	13.52	qfq	20,979,661	283,536,503	4.52%
2026-02-13	13.20	13.30	12.87	13.05	12.93	qfq	20,123,350	263,603,538	-1.66%
2026-02-12	13.31	13.40	13.12	13.27	13.15	qfq	10,836,535	143,864,255	0.53%
2026-02-11	13.16	13.39	13.05	13.20	13.08	qfq	13,200,919	174,845,411	0.30%
2026-02-10	13.18	13.27	12.95	13.16	13.04	qfq	12,712,950	166,626,217	-0.15%
2026-02-09	13.03	13.48	12.93	13.18	13.06	qfq	17,399,299	229,809,968	2.97%
2026-02-06	12.91	13.02	12.64	12.80	12.69	qfq	17,500,155	225,442,076	-1.46%
2026-02-05	12.82	13.32	12.72	12.99	12.87	qfq	31,769,648	414,951,356	1.25%
2026-02-04	12.55	12.85	12.44	12.83	12.72	qfq	19,022,875	242,337,539	1.83%
2026-02-03	11.80	12.63	11.78	12.60	12.49	qfq	28,686,052	352,979,237	7.51%
2026-02-02	12.30	12.42	11.70	11.72	11.62	qfq	26,153,732	313,150,653	-5.56%
2026-01-30	12.50	12.90	12.21	12.41	12.30	qfq	18,598,479	231,798,759	-1.43%
2026-01-29	12.79	12.97	12.48	12.59	12.48	qfq	15,534,498	196,212,561	-0.16%
2026-01-28	12.56	12.82	12.30	12.61	12.50	qfq	22,943,280	288,987,516	0.08%
2026-01-27	12.82	12.99	12.51	12.60	12.49	qfq	21,539,858	273,353,670	-1.49%
2026-01-26	12.63	12.98	12.62	12.79	12.68	qfq	20,279,702	259,016,825	1.27%
2026-01-23	12.43	12.86	12.41	12.63	12.52	qfq	30,881,020	392,223,078	2.27%
2026-01-22	12.58	12.65	12.27	12.35	12.24	qfq	22,009,133	273,174,516	-1.44%
2026-01-21	12.86	12.88	12.43	12.53	12.42	qfq	23,152,785	290,884,010	-2.49%
2026-01-20	12.47	12.96	12.36	12.85	12.74	qfq	36,977,351	469,907,597	3.21%
2026-01-19	12.38	12.55	12.33	12.45	12.34	qfq	14,813,243	184,009,499	0.16%
2026-01-16	12.37	12.70	12.29	12.43	12.32	qfq	13,810,614	172,436,727	0.49%
2026-01-15	12.15	12.48	12.08	12.37	12.26	qfq	16,320,932	201,478,958	1.14%
2026-01-14	12.16	12.39	12.03	12.23	12.12	qfq	24,324,819	297,111,806	0.16%
2026-01-13	12.43	12.74	12.03	12.21	12.10	qfq	32,660,887	401,721,739	-2.40%
2026-01-12	12.40	12.58	12.36	12.51	12.40	qfq	17,597,086	219,271,624	0.32%
2026-01-09	12.14	12.74	12.14	12.47	12.36	qfq	30,790,642	385,358,827	3.23%
2026-01-08	12.20	12.27	11.99	12.08	11.97	qfq	21,458,104	259,725,225	-1.63%
2026-01-07	12.40	12.54	12.25	12.28	12.17	qfq	21,556,119	266,574,229	-1.37%
2026-01-06	12.24	12.50	12.02	12.45	12.34	qfq	27,109,574	334,133,728	1.47%
2026-01-05	11.93	12.35	11.84	12.27	12.16	qfq	41,814,136	510,083,512	2.51%
2025-12-31	11.88	12.05	11.83	11.97	11.86	qfq	18,080,852	216,116,775	0.34%
2025-12-30	11.49	12.19	11.44	11.93	11.82	qfq	31,003,542	368,748,540	3.47%
2025-12-29	11.87	11.88	11.50	11.53	11.43	qfq	29,539,573	346,209,269	0.00%
2025-12-26	11.06	11.66	11.04	11.53	11.43	qfq	44,632,225	511,649,486	3.87%
2025-12-25	11.10	11.26	10.94	11.10	11.00	qfq	19,671,885	218,286,032	0.54%
2025-12-24	10.91	11.08	10.90	11.04	10.94	qfq	13,382,602	147,226,396	0.64%
2025-12-23	11.14	11.17	10.92	10.97	10.87	qfq	14,166,624	155,845,504	-1.35%
2025-12-22	11.40	11.41	11.08	11.12	11.02	qfq	23,401,155	261,347,412	-2.63%
2025-12-19	11.12	11.51	11.12	11.42	11.32	qfq	23,429,603	266,621,388	2.70%
2025-12-18	11.18	11.54	11.12	11.12	11.02	qfq	20,030,365	226,175,520	-1.24%
2025-12-17	10.74	11.30	10.74	11.26	11.16	qfq	44,313,492	493,784,945	4.94%
2025-12-16	10.87	10.90	10.51	10.73	10.63	qfq	19,201,043	205,076,456	-1.56%
2025-12-15	10.98	11.07	10.89	10.90	10.80	qfq	13,009,000	142,791,270	-1.27%
2025-12-12	10.80	11.20	10.73	11.04	10.94	qfq	24,797,656	273,744,909	2.32%
2025-12-11	11.12	11.21	10.73	10.79	10.69	qfq	24,180,281	263,770,182	-3.32%
2025-12-10	10.71	11.17	10.63	11.16	11.06	qfq	42,257,413	467,032,223	4.20%
2025-12-09	10.71	10.96	10.67	10.71	10.61	qfq	17,842,348	192,946,892	-0.37%
2025-12-08	10.86	10.92	10.62	10.75	10.65	qfq	20,607,710	221,126,304	-1.01%
2025-12-05	10.59	10.94	10.57	10.86	10.76	qfq	23,624,247	255,812,987	1.97%
2025-12-04	10.56	10.77	10.40	10.65	10.56	qfq	17,770,688	188,415,735	1.14%
2025-12-03	10.38	10.62	10.36	10.53	10.44	qfq	19,377,669	203,787,333	1.45%
2025-12-02	10.38	10.50	10.35	10.38	10.29	qfq	9,540,800	99,325,879	-0.76%
2025-12-01	10.35	10.48	10.26	10.46	10.37	qfq	15,648,467	161,855,964	0.97%
2025-11-28	10.29	10.39	10.25	10.36	10.27	qfq	10,696,466	110,476,808	0.29%
2025-11-27	10.51	10.55	10.27	10.33	10.24	qfq	20,955,521	217,144,070	-2.18%
2025-11-26	10.35	10.86	10.34	10.56	10.47	qfq	38,186,612	407,186,523	3.02%
2025-11-25	10.24	10.31	10.16	10.25	10.16	qfq	12,950,101	132,683,903	0.10%
2025-11-24	10.07	10.28	10.04	10.24	10.15	qfq	17,879,252	181,910,404	2.50%
2025-11-21	10.15	10.22	9.98	9.99	9.90	qfq	15,537,934	156,618,145	-2.25%
2025-11-20	10.22	10.32	10.15	10.22	10.13	qfq	10,202,146	104,390,513	-0.10%
2025-11-19	10.18	10.27	10.16	10.23	10.14	qfq	12,380,734	126,571,991	0.39%
2025-11-18	10.27	10.32	10.11	10.19	10.10	qfq	15,945,461	162,957,689	-0.39%
2025-11-17	10.39	10.39	10.16	10.23	10.14	qfq	17,791,245	182,101,460	-1.63%
2025-11-14	10.50	10.52	10.38	10.40	10.31	qfq	16,149,420	168,594,473	-1.23%
2025-11-13	10.59	10.63	10.49	10.53	10.44	qfq	19,926,011	209,914,367	-0.57%
2025-11-12	10.62	10.67	10.48	10.59	10.50	qfq	15,946,270	168,660,080	-0.19%
2025-11-11	10.83	10.88	10.56	10.61	10.52	qfq	24,122,942	257,148,116	-1.94%
2025-11-10	11.30	11.30	10.75	10.82	10.72	qfq	36,435,518	396,808,812	-4.25%
2025-11-07	11.08	11.43	11.02	11.30	11.20	qfq	29,110,275	327,221,698	1.99%
2025-11-06	11.06	11.25	10.96	11.08	10.98	qfq	23,084,035	256,166,116	0.09%
2025-11-05	10.76	11.15	10.70	11.07	10.97	qfq	27,975,722	308,329,124	1.56%
2025-11-04	11.06	11.27	10.81	10.90	10.80	qfq	35,400,710	390,479,135	-1.71%
2025-11-03	11.73	11.76	10.92	11.09	10.99	qfq	40,174,769	449,124,424	-4.15%
2025-10-31	11.50	11.71	10.96	11.57	11.47	qfq	52,518,520	598,085,504	0.17%
2025-10-30	11.48	11.81	11.41	11.55	11.45	qfq	35,037,939	406,413,331	0.52%
2025-10-29	11.28	11.59	11.25	11.49	11.39	qfq	25,295,419	289,724,247	0.79%
2025-10-28	11.55	11.62	11.00	11.40	11.30	qfq	53,418,095	606,739,216	-2.56%
2025-10-27	11.72	12.06	11.51	11.70	11.60	qfq	36,168,310	424,967,928	-0.43%
2025-10-24	11.79	12.01	11.61	11.75	11.65	qfq	29,075,552	342,091,721	-0.42%
2025-10-23	11.53	11.84	11.39	11.80	11.69	qfq	32,720,617	378,683,568	0.43%
2025-10-22	11.88	12.24	11.69	11.75	11.65	qfq	69,258,450	825,961,660	1.64%
2025-10-21	11.50	11.85	11.40	11.56	11.46	qfq	40,689,004	473,854,140	0.43%
2025-10-20	11.68	11.78	11.39	11.51	11.41	qfq	34,097,541	394,714,096	0.17%
2025-10-17	11.81	11.94	11.40	11.49	11.39	qfq	51,947,710	599,843,796	-2.87%
2025-10-16	11.88	12.28	11.74	11.83	11.72	qfq	63,209,853	756,771,477	-2.23%
2025-10-15	11.36	12.20	11.22	12.10	11.99	qfq	96,935,852	1,149,068,293	6.51%
2025-10-14	10.95	11.72	10.76	11.36	11.26	qfq	98,126,881	1,125,332,512	6.67%
2025-10-13	10.00	10.72	9.91	10.65	10.56	qfq	59,282,190	618,276,519	3.40%
2025-10-10	10.25	10.50	10.20	10.30	10.21	qfq	34,775,528	360,232,555	0.68%
2025-10-09	10.36	10.43	10.06	10.23	10.14	qfq	31,724,101	322,326,002	-1.16%
2025-09-30	10.16	10.48	10.06	10.35	10.26	qfq	41,733,982	429,727,661	1.97%
2025-09-29	9.88	10.35	9.81	10.15	10.06	qfq	41,030,498	414,877,565	2.63%
2025-09-26	10.01	10.24	9.87	9.89	9.80	qfq	34,739,455	348,611,807	-1.79%
2025-09-25	10.30	10.43	10.02	10.07	9.95	qfq	53,081,867	538,373,649	-2.33%
2025-09-24	9.79	10.38	9.71	10.31	10.18	qfq	69,743,749	713,263,569	4.78%
2025-09-23	9.97	10.03	9.63	9.84	9.72	qfq	30,113,379	295,179,264	-1.30%
2025-09-22	10.19	10.23	9.87	9.97	9.85	qfq	38,671,057	385,583,633	-1.77%
2025-09-19	9.44	10.29	9.41	10.15	10.02	qfq	95,750,430	953,697,391	7.41%
2025-09-18	9.57	9.61	9.41	9.45	9.33	qfq	18,333,363	174,423,951	-1.46%
2025-09-17	9.51	9.67	9.44	9.59	9.47	qfq	18,235,809	174,213,403	0.42%
2025-09-16	9.49	9.58	9.44	9.55	9.43	qfq	12,506,144	118,921,079	0.74%
2025-09-15	9.71	9.73	9.45	9.48	9.36	qfq	23,530,240	223,995,014	-2.17%
2025-09-12	9.72	9.74	9.67	9.69	9.57	qfq	14,611,705	141,697,518	-0.21%
2025-09-11	9.71	9.78	9.63	9.71	9.59	qfq	19,831,515	191,728,365	-0.41%
2025-09-10	9.87	9.88	9.69	9.75	9.63	qfq	21,052,871	205,366,631	-1.71%
2025-09-09	9.53	9.97	9.53	9.92	9.80	qfq	48,592,927	478,487,088	3.66%
2025-09-08	9.46	9.59	9.41	9.57	9.45	qfq	14,743,521	140,252,638	1.27%
2025-09-05	9.32	9.46	9.32	9.45	9.33	qfq	12,912,358	121,627,776	1.39%
2025-09-04	9.53	9.59	9.28	9.32	9.21	qfq	18,695,402	176,362,844	-2.61%
2025-09-03	9.71	9.88	9.52	9.57	9.45	qfq	20,540,683	199,109,747	-1.24%
2025-09-02	9.69	9.74	9.60	9.69	9.57	qfq	18,344,299	177,278,142	0.10%
2025-09-01	9.66	9.73	9.57	9.68	9.56	qfq	16,142,811	155,804,353	0.52%
2025-08-29	9.65	9.68	9.55	9.63	9.51	qfq	18,715,839	179,980,693	0.31%
2025-08-28	9.70	9.74	9.36	9.60	9.48	qfq	30,293,004	289,550,397	-1.03%
2025-08-27	9.94	9.98	9.69	9.70	9.58	qfq	33,041,824	325,515,825	-2.32%
2025-08-26	10.00	10.01	9.91	9.93	9.81	qfq	23,493,349	233,696,379	-0.70%
2025-08-25	9.95	10.03	9.85	10.00	9.88	qfq	37,219,035	370,405,781	1.32%
2025-08-22	9.85	9.92	9.82	9.87	9.75	qfq	19,135,544	188,555,766	-0.20%
2025-08-21	9.85	9.97	9.83	9.89	9.77	qfq	25,911,050	256,664,428	0.51%
2025-08-20	9.81	9.85	9.69	9.84	9.72	qfq	23,135,015	225,901,151	0.31%
2025-08-19	9.90	9.97	9.80	9.81	9.69	qfq	28,692,002	283,116,779	-1.11%
2025-08-18	9.96	10.01	9.90	9.92	9.80	qfq	25,512,051	253,396,220	-0.30%
2025-08-15	9.81	10.01	9.81	9.95	9.83	qfq	20,619,966	204,866,779	1.43%
2025-08-14	10.04	10.06	9.80	9.81	9.69	qfq	29,845,452	296,036,079	-2.29%
2025-08-13	10.11	10.14	10.02	10.04	9.92	qfq	25,806,105	259,558,695	-0.79%
2025-08-12	10.09	10.14	10.02	10.12	10.00	qfq	24,969,082	251,521,947	0.00%
2025-08-11	10.18	10.22	10.03	10.12	10.00	qfq	29,136,391	294,036,752	0.50%
2025-08-08	10.10	10.20	9.97	10.07	9.95	qfq	44,315,654	446,973,459	-0.40%
2025-08-07	9.99	10.40	9.83	10.11	9.99	qfq	42,437,662	426,953,617	1.51%
2025-08-06	9.81	10.06	9.80	9.96	9.84	qfq	28,423,987	282,709,957	0.91%
2025-08-05	9.77	9.88	9.70	9.87	9.75	qfq	26,102,897	256,278,324	1.02%
2025-08-04	9.75	9.81	9.60	9.77	9.65	qfq	35,324,667	343,063,608	-1.21%
2025-08-01	9.99	10.00	9.83	9.89	9.77	qfq	26,879,713	265,805,025	-0.60%
2025-07-31	10.21	10.27	9.86	9.95	9.83	qfq	43,787,870	439,207,958	-2.45%
2025-07-30	10.50	10.65	10.15	10.20	10.07	qfq	63,946,559	661,725,337	-4.76%
2025-07-29	10.90	11.25	10.45	10.71	10.58	qfq	107,615,603	1,150,914,290	-2.90%
2025-07-28	9.98	11.03	9.79	11.03	10.89	qfq	71,760,090	745,235,716	9.97%
2025-07-25	10.46	10.52	9.96	10.03	9.91	qfq	57,756,695	586,847,465	-3.74%
2025-07-24	10.29	10.56	10.19	10.42	10.29	qfq	81,313,712	843,675,333	4.41%
2025-07-23	10.68	10.69	9.95	9.98	9.86	qfq	66,516,077	675,169,575	-5.31%
2025-07-22	10.07	10.88	9.80	10.54	10.41	qfq	93,175,159	951,337,842	5.51%
2025-07-21	9.60	10.09	9.33	9.99	9.87	qfq	62,445,771	608,294,103	8.00%
2025-07-18	9.41	9.46	9.21	9.25	9.14	qfq	17,249,993	160,176,720	-1.60%
2025-07-17	9.38	9.53	9.31	9.40	9.28	qfq	13,952,957	131,192,451	0.11%
2025-07-16	9.39	9.45	9.31	9.39	9.27	qfq	11,511,251	107,884,925	0.00%
2025-07-15	9.54	9.67	9.31	9.39	9.27	qfq	17,399,395	163,860,905	-1.98%
2025-07-14	9.27	9.72	9.26	9.58	9.40	qfq	26,575,765	253,419,745	2.90%
2025-07-11	9.36	9.48	9.29	9.31	9.14	qfq	14,696,712	137,474,019	0.00%
2025-07-10	9.30	9.35	9.11	9.31	9.14	qfq	16,731,605	154,492,390	0.11%
2025-07-09	9.43	9.43	9.26	9.30	9.13	qfq	14,181,101	132,410,699	-1.80%
2025-07-08	9.41	9.48	9.31	9.47	9.29	qfq	17,604,597	165,867,352	0.96%
2025-07-07	9.13	9.44	9.08	9.38	9.21	qfq	30,666,383	285,391,084	2.74%
2025-07-04	9.02	9.22	8.98	9.13	8.96	qfq	18,694,837	170,804,113	1.11%
2025-07-03	9.16	9.17	8.98	9.03	8.86	qfq	15,239,858	137,700,431	-1.20%
2025-07-02	9.03	9.43	8.99	9.14	8.97	qfq	27,611,185	254,204,009	0.88%
2025-07-01	8.98	9.07	8.91	9.06	8.89	qfq	14,950,033	134,744,277	1.00%
2025-06-30	9.11	9.13	8.95	8.97	8.80	qfq	16,008,749	144,155,003	-1.43%
2025-06-27	9.00	9.23	9.00	9.10	8.93	qfq	15,316,684	140,134,225	1.11%
2025-06-26	9.04	9.18	9.00	9.00	8.83	qfq	12,041,661	109,261,010	-0.88%
2025-06-25	8.95	9.08	8.87	9.08	8.91	qfq	16,194,695	145,356,137	1.11%
2025-06-24	8.75	9.08	8.68	8.98	8.81	qfq	25,032,457	223,310,050	3.70%
2025-06-23	8.78	8.83	8.63	8.66	8.50	qfq	20,448,797	177,824,942	-1.93%
2025-06-20	8.93	9.00	8.81	8.83	8.67	qfq	9,463,850	84,020,546	-1.23%
2025-06-19	9.08	9.17	8.91	8.94	8.77	qfq	12,534,651	112,968,205	-2.08%
2025-06-18	8.99	9.24	8.97	9.13	8.96	qfq	12,444,103	113,810,482	1.11%
2025-06-17	9.01	9.13	8.95	9.03	8.86	qfq	11,073,099	100,079,933	0.89%
2025-06-16	9.00	9.03	8.88	8.95	8.78	qfq	9,680,950	86,622,383	-0.67%
2025-06-13	9.12	9.13	9.00	9.01	8.84	qfq	9,397,462	84,912,465	-1.42%
2025-06-12	9.11	9.21	9.03	9.14	8.97	qfq	9,784,413	89,406,999	0.44%
2025-06-11	8.98	9.30	8.97	9.10	8.93	qfq	18,398,938	168,568,446	1.34%
2025-06-10	9.05	9.20	8.91	8.98	8.81	qfq	18,569,334	167,841,589	-0.66%
2025-06-09	9.20	9.21	9.00	9.04	8.87	qfq	20,288,824	183,443,252	-1.74%
2025-06-06	9.26	9.30	9.09	9.20	9.03	qfq	12,798,015	117,756,277	-0.33%
2025-06-05	8.94	9.26	8.90	9.23	9.06	qfq	21,117,406	192,336,078	3.48%
2025-06-04	8.93	8.97	8.87	8.92	8.76	qfq	10,586,500	94,367,250	0.11%
2025-06-03	9.07	9.11	8.82	8.91	8.75	qfq	20,869,154	186,056,171	-2.41%
2025-05-30	9.00	9.20	8.90	9.13	8.96	qfq	29,781,886	270,115,355	1.22%
2025-05-29	8.71	9.30	8.70	9.02	8.85	qfq	36,311,493	329,603,405	4.40%
2025-05-28	8.64	8.69	8.55	8.64	8.48	qfq	11,245,786	96,919,690	0.12%
2025-05-27	8.86	8.89	8.57	8.63	8.47	qfq	16,581,400	143,772,672	-2.04%
2025-05-26	8.85	8.94	8.78	8.81	8.65	qfq	9,559,470	84,649,164	-1.01%
2025-05-23	8.98	9.06	8.90	8.90	8.74	qfq	8,229,259	73,873,967	-1.11%
2025-05-22	9.00	9.15	8.96	9.00	8.83	qfq	14,063,381	127,174,442	-0.33%
2025-05-21	8.91	9.10	8.90	9.03	8.86	qfq	13,278,207	119,569,688	0.78%
2025-05-20	8.74	9.04	8.68	8.96	8.79	qfq	18,142,082	160,841,781	2.75%
2025-05-19	8.99	9.00	8.71	8.72	8.56	qfq	18,498,650	162,826,885	-3.11%
2025-05-16	8.95	9.08	8.94	9.00	8.83	qfq	6,959,196	62,724,230	0.22%
2025-05-15	9.11	9.13	8.92	8.98	8.81	qfq	11,753,949	105,639,813	-1.86%
2025-05-14	9.20	9.25	9.07	9.15	8.98	qfq	15,471,284	141,247,697	-0.65%
2025-05-13	9.30	9.31	9.16	9.21	9.04	qfq	12,187,037	112,349,179	-0.22%
2025-05-12	9.25	9.29	9.09	9.23	9.06	qfq	14,959,148	137,447,499	0.98%
2025-05-09	9.14	9.21	9.07	9.14	8.97	qfq	14,302,791	130,756,134	0.44%
2025-05-08	8.92	9.13	8.82	9.10	8.93	qfq	19,079,619	172,009,928	2.48%
2025-05-07	8.90	9.10	8.83	8.88	8.72	qfq	23,407,747	209,771,734	1.02%
2025-05-06	8.80	8.84	8.64	8.79	8.63	qfq	23,198,068	202,936,416	0.92%
2025-04-30	8.90	9.05	8.50	8.71	8.55	qfq	41,457,606	361,263,616	-3.86%
2025-04-29	9.04	9.14	8.98	9.06	8.89	qfq	13,458,710	121,709,122	0.22%
2025-04-28	9.17	9.31	9.01	9.04	8.87	qfq	14,966,191	137,168,118	-1.63%
2025-04-25	9.16	9.23	9.07	9.19	9.02	qfq	13,941,375	127,844,024	0.33%
2025-04-24	9.42	9.46	9.05	9.16	8.99	qfq	36,312,421	332,939,899	-2.66%
2025-04-23	9.48	9.73	9.37	9.41	9.24	qfq	26,709,607	253,562,793	0.32%
2025-04-22	9.02	9.42	8.94	9.38	9.21	qfq	27,835,801	257,155,731	3.88%
2025-04-21	8.65	9.07	8.57	9.03	8.86	qfq	24,531,166	218,699,400	4.63%
2025-04-18	8.56	8.80	8.56	8.63	8.47	qfq	10,302,316	89,544,587	0.00%
2025-04-17	8.43	8.68	8.41	8.63	8.47	qfq	16,425,193	141,093,468	2.49%
2025-04-16	8.63	8.63	8.36	8.42	8.26	qfq	17,528,400	148,279,979	-2.77%
2025-04-15	8.74	8.79	8.54	8.66	8.50	qfq	19,589,250	169,968,584	0.58%
2025-04-14	8.82	8.90	8.60	8.61	8.45	qfq	29,042,653	252,137,824	-1.49%
2025-04-11	8.41	8.89	8.33	8.74	8.58	qfq	51,268,639	446,508,580	3.68%
2025-04-10	8.18	8.55	8.18	8.43	8.27	qfq	32,998,839	276,899,423	5.51%
2025-04-09	7.68	8.08	7.36	7.99	7.84	qfq	27,928,057	218,165,241	2.17%
2025-04-08	7.61	7.84	7.42	7.82	7.68	qfq	32,014,486	245,512,539	0.00%
2025-04-07	8.07	8.13	7.82	7.82	7.68	qfq	21,864,100	172,684,972	-10.01%
2025-04-03	8.85	8.85	8.58	8.69	8.53	qfq	24,813,773	216,063,938	-2.80%
2025-04-02	9.11	9.15	8.92	8.94	8.77	qfq	26,954,800	242,966,457	-2.08%
2025-04-01	9.10	9.23	9.00	9.13	8.96	qfq	18,198,250	166,413,189	0.77%
2025-03-31	9.47	9.47	8.99	9.06	8.89	qfq	29,191,430	266,852,753	-4.53%
2025-03-28	9.48	9.58	9.40	9.49	9.31	qfq	15,464,122	146,847,089	0.11%
2025-03-27	9.51	9.53	9.38	9.48	9.30	qfq	11,328,601	107,302,929	-0.32%
2025-03-26	9.48	9.61	9.45	9.51	9.33	qfq	14,058,119	133,764,227	-0.11%
2025-03-25	9.69	9.73	9.48	9.52	9.34	qfq	17,261,301	164,987,096	-1.75%
2025-03-24	9.82	9.89	9.57	9.69	9.51	qfq	20,294,733	197,034,624	-1.32%
2025-03-21	10.02	10.15	9.82	9.82	9.64	qfq	21,770,030	216,647,127	-2.29%
2025-03-20	10.13	10.24	9.98	10.05	9.86	qfq	20,766,066	209,829,530	-0.40%
2025-03-19	9.98	10.12	9.93	10.09	9.90	qfq	22,189,671	222,665,374	0.80%
2025-03-18	10.07	10.10	9.93	10.01	9.82	qfq	21,070,827	210,800,823	-0.60%
2025-03-17	10.22	10.24	9.97	10.07	9.88	qfq	16,845,596	169,658,533	-0.98%
2025-03-14	10.12	10.20	9.99	10.17	9.98	qfq	22,370,329	226,701,892	0.79%
2025-03-13	10.33	10.35	10.01	10.09	9.90	qfq	22,937,236	232,668,253	-2.32%
2025-03-12	10.45	10.48	10.25	10.33	10.14	qfq	21,561,303	222,425,911	-0.58%
2025-03-11	10.55	10.65	10.31	10.39	10.20	qfq	30,421,383	317,186,078	-2.90%
2025-03-10	10.63	10.90	10.45	10.70	10.50	qfq	44,590,152	477,194,709	1.52%
2025-03-07	10.48	10.59	10.35	10.54	10.35	qfq	36,226,053	379,721,623	0.00%
2025-03-06	10.81	10.85	10.51	10.54	10.35	qfq	70,982,750	753,198,135	-2.04%
2025-03-05	10.10	10.76	10.05	10.76	10.56	qfq	63,002,928	668,652,311	10.02%
2025-03-04	9.67	10.00	9.64	9.78	9.60	qfq	27,202,050	268,387,053	0.20%
2025-03-03	9.35	9.95	9.33	9.76	9.58	qfq	61,162,055	599,251,841	4.16%
2025-02-28	9.32	9.80	9.31	9.37	9.20	qfq	42,937,425	411,716,863	-0.43%
2025-02-27	9.44	9.57	9.26	9.41	9.24	qfq	37,083,441	348,513,795	-0.21%
2025-02-26	9.59	9.79	9.41	9.43	9.26	qfq	35,416,655	338,667,126	-1.46%
2025-02-25	9.50	9.86	9.41	9.57	9.39	qfq	53,845,096	521,240,664	0.53%
2025-02-24	9.26	9.58	9.20	9.52	9.34	qfq	40,477,054	382,600,754	2.81%
2025-02-21	9.30	9.35	9.18	9.26	9.09	qfq	25,392,352	234,830,586	-1.38%
2025-02-20	9.48	9.48	9.27	9.39	9.22	qfq	19,201,550	179,200,515	-0.95%
2025-02-19	9.44	9.62	9.35	9.48	9.30	qfq	26,230,506	249,104,701	1.07%
2025-02-18	9.46	9.54	9.31	9.38	9.21	qfq	20,640,103	194,701,779	-0.95%
2025-02-17	9.52	9.59	9.25	9.47	9.29	qfq	35,252,089	331,207,100	-1.15%
2025-02-14	9.73	9.79	9.52	9.58	9.40	qfq	23,505,577	226,054,221	-1.54%
2025-02-13	10.11	10.18	9.71	9.73	9.55	qfq	22,569,514	223,257,194	-2.80%
2025-02-12	9.65	10.06	9.65	10.01	9.82	qfq	36,048,377	358,341,103	2.88%
2025-02-11	9.90	9.97	9.64	9.73	9.55	qfq	28,886,904	281,927,736	-1.92%
2025-02-10	9.80	10.03	9.53	9.92	9.74	qfq	55,170,155	539,136,669	-0.30%
2025-02-07	9.10	10.01	8.96	9.95	9.77	qfq	60,155,938	571,047,533	7.80%
2025-02-06	9.72	9.73	9.00	9.23	9.06	qfq	61,947,039	570,513,840	-5.14%
2025-02-05	10.01	10.06	9.67	9.73	9.55	qfq	26,545,782	260,189,414	-2.99%
2025-01-27	9.70	10.15	9.68	10.03	9.84	qfq	33,307,941	332,571,078	3.51%
2025-01-24	9.75	9.85	9.62	9.69	9.51	qfq	20,712,513	201,528,171	-0.82%
2025-01-23	10.18	10.22	9.76	9.77	9.59	qfq	31,835,119	314,940,118	-3.36%
2025-01-22	10.18	10.40	9.99	10.11	9.92	qfq	17,773,560	179,809,310	-1.37%
2025-01-21	10.05	10.27	9.97	10.25	10.06	qfq	19,456,733	197,192,702	1.99%
2025-01-20	10.03	10.37	10.00	10.05	9.86	qfq	21,711,369	220,661,656	-0.10%
2025-01-17	10.01	10.25	9.68	10.06	9.87	qfq	25,921,070	258,794,584	-0.30%
2025-01-16	10.05	10.37	9.98	10.09	9.90	qfq	23,323,701	236,890,346	1.82%
2025-01-15	10.21	10.27	9.76	9.91	9.73	qfq	27,848,747	277,787,244	-2.94%
2025-01-14	9.40	10.29	9.35	10.21	10.02	qfq	47,480,383	475,350,313	8.50%
2025-01-13	9.43	9.77	9.27	9.41	9.24	qfq	23,480,462	223,033,267	-2.79%
2025-01-10	9.96	10.01	9.65	9.68	9.50	qfq	22,343,202	218,575,671	-2.62%
2025-01-09	10.00	10.06	9.71	9.94	9.76	qfq	21,247,293	209,918,895	-1.29%
2025-01-08	9.58	10.13	9.46	10.07	9.88	qfq	28,875,615	283,356,870	3.81%
2025-01-07	9.81	10.05	9.50	9.70	9.49	qfq	28,942,513	281,944,146	-1.72%
2025-01-06	9.74	10.20	9.74	9.87	9.66	qfq	35,303,671	351,704,279	0.20%
2025-01-03	9.58	10.20	9.58	9.85	9.64	qfq	46,341,996	461,127,666	2.82%
2025-01-02	9.68	10.10	9.49	9.58	9.37	qfq	36,322,052	355,807,687	-1.24%
2024-12-31	9.70	9.84	9.53	9.70	9.49	qfq	16,877,452	163,843,269	-0.21%
2024-12-30	9.65	9.84	9.59	9.72	9.51	qfq	15,316,142	149,051,767	0.62%
2024-12-27	9.51	9.71	9.44	9.66	9.45	qfq	15,001,862	144,152,760	1.90%
2024-12-26	9.57	9.67	9.43	9.48	9.28	qfq	14,279,354	135,536,281	-1.15%
2024-12-25	9.82	9.83	9.51	9.59	9.38	qfq	15,745,958	151,472,438	-2.34%
2024-12-24	9.75	9.98	9.55	9.82	9.61	qfq	22,124,596	215,695,080	0.61%
2024-12-23	9.48	9.92	9.21	9.76	9.55	qfq	30,878,450	301,618,788	2.95%
2024-12-20	9.48	9.58	9.21	9.48	9.28	qfq	22,713,953	213,323,358	-0.63%
2024-12-19	9.56	9.68	9.45	9.54	9.33	qfq	14,915,218	142,306,784	-1.04%
2024-12-18	9.58	9.80	9.58	9.64	9.43	qfq	15,849,516	153,604,274	0.10%
2024-12-17	9.46	9.78	9.46	9.63	9.42	qfq	23,166,329	223,609,898	1.80%
2024-12-16	9.64	9.72	9.27	9.46	9.26	qfq	36,294,562	343,234,740	-3.17%
2024-12-13	10.09	10.09	9.73	9.77	9.56	qfq	32,083,680	315,616,739	-1.01%
2024-12-12	9.74	10.00	9.72	9.87	9.66	qfq	26,684,822	263,362,778	1.33%
2024-12-11	9.99	10.04	9.63	9.74	9.53	qfq	35,278,313	346,581,759	-2.89%
2024-12-10	10.38	10.40	9.99	10.03	9.81	qfq	22,054,689	223,380,437	-0.69%
2024-12-09	10.20	10.26	10.03	10.10	9.88	qfq	15,009,046	151,942,501	-1.46%
2024-12-06	10.21	10.30	10.13	10.25	10.03	qfq	12,749,594	130,269,961	0.39%
2024-12-05	10.32	10.33	9.98	10.21	9.99	qfq	22,784,611	231,066,806	-1.83%
2024-12-04	10.66	10.75	10.28	10.40	10.18	qfq	24,318,623	253,574,818	-2.35%
2024-12-03	10.42	10.72	10.40	10.65	10.42	qfq	24,479,572	259,764,853	2.21%
2024-12-02	10.38	10.66	10.31	10.42	10.20	qfq	24,382,433	255,338,383	-0.10%
2024-11-29	10.35	10.54	10.15	10.43	10.21	qfq	25,974,599	268,990,840	0.38%
2024-11-28	10.90	10.95	10.35	10.39	10.17	qfq	27,471,618	289,240,625	-3.71%
2024-11-27	10.06	10.83	9.98	10.79	10.56	qfq	40,898,488	428,431,681	6.41%
2024-11-26	10.41	10.54	10.08	10.14	9.92	qfq	31,452,586	322,316,578	-3.89%
2024-11-25	10.30	10.78	10.15	10.55	10.32	qfq	49,253,919	517,602,762	4.46%
2024-11-22	9.88	10.55	9.85	10.10	9.88	qfq	62,571,107	644,475,135	2.02%
2024-11-21	9.63	9.93	9.50	9.90	9.69	qfq	33,752,139	330,274,701	1.33%
2024-11-20	9.55	10.04	9.49	9.77	9.56	qfq	49,821,218	486,376,873	2.84%
2024-11-19	9.15	9.52	9.09	9.50	9.30	qfq	39,462,718	368,385,540	4.17%
2024-11-18	9.04	9.52	9.02	9.12	8.92	qfq	38,542,731	357,025,897	0.88%
2024-11-15	9.12	9.37	9.02	9.04	8.85	qfq	24,872,291	229,152,646	-1.85%
2024-11-14	9.11	9.40	9.07	9.21	9.01	qfq	34,191,128	315,255,771	0.44%
2024-11-13	9.35	9.75	9.02	9.17	8.97	qfq	51,742,687	480,482,560	-1.61%
2024-11-12	10.32	10.40	9.22	9.32	9.12	qfq	93,650,142	900,441,033	-4.99%
2024-11-11	9.58	9.90	9.55	9.81	9.60	qfq	32,620,296	318,182,576	3.05%
2024-11-08	9.47	9.69	9.40	9.52	9.32	qfq	32,929,730	314,894,901	0.53%
2024-11-07	9.19	9.52	9.05	9.47	9.27	qfq	36,232,530	338,495,474	1.61%
2024-11-06	9.80	10.15	9.25	9.32	9.12	qfq	63,972,017	617,517,871	-5.67%
2024-11-05	9.75	10.00	9.44	9.88	9.67	qfq	54,574,081	532,422,577	1.02%
2024-11-04	9.77	9.82	9.48	9.78	9.57	qfq	55,361,914	534,513,239	1.24%
2024-11-01	9.00	9.77	8.75	9.66	9.45	qfq	83,350,125	779,789,378	8.17%
2024-10-31	8.50	9.06	8.23	8.93	8.74	qfq	67,690,225	591,962,361	6.31%
2024-10-30	8.25	8.49	8.22	8.40	8.22	qfq	33,629,424	280,949,841	1.94%
2024-10-29	8.39	8.53	8.23	8.24	8.06	qfq	32,727,769	273,545,444	-1.79%
2024-10-28	8.13	8.42	8.03	8.39	8.21	qfq	38,645,232	320,090,940	1.94%
2024-10-25	7.68	8.30	7.68	8.23	8.05	qfq	71,816,166	584,916,841	8.29%
2024-10-24	7.68	7.68	7.53	7.60	7.44	qfq	17,830,362	135,242,892	-1.04%
2024-10-23	7.77	7.79	7.63	7.68	7.51	qfq	27,085,663	208,584,204	-1.03%
2024-10-22	7.67	7.86	7.63	7.76	7.59	qfq	25,516,003	198,053,516	1.17%
2024-10-21	7.75	7.81	7.55	7.67	7.50	qfq	24,735,786	189,522,480	-0.26%
2024-10-18	7.48	7.81	7.43	7.69	7.52	qfq	30,064,787	230,263,732	2.40%
2024-10-17	7.68	7.80	7.46	7.51	7.35	qfq	26,605,547	202,784,141	-1.31%
2024-10-16	7.50	7.67	7.49	7.61	7.45	qfq	17,375,759	131,731,723	0.00%
2024-10-15	7.93	7.93	7.61	7.61	7.45	qfq	26,137,090	202,476,107	-4.76%
2024-10-14	7.78	8.00	7.74	7.99	7.82	qfq	24,737,989	194,964,837	3.63%
2024-10-11	8.00	8.00	7.62	7.71	7.54	qfq	23,120,329	180,355,172	-3.62%
2024-10-10	7.73	8.21	7.73	8.00	7.83	qfq	45,842,495	368,040,306	3.49%
2024-10-09	8.17	8.17	7.71	7.73	7.56	qfq	46,711,564	370,142,342	-7.20%
2024-10-08	9.21	9.21	7.97	8.33	8.15	qfq	79,641,099	675,767,131	-0.72%
2024-09-30	7.95	8.48	7.79	8.39	8.21	qfq	59,559,295	483,664,352	7.29%
2024-09-27	7.71	8.02	7.55	7.82	7.65	qfq	45,849,246	354,737,846	2.36%
2024-09-26	7.39	7.64	7.35	7.64	7.48	qfq	26,699,938	200,898,926	2.96%
2024-09-25	7.60	7.69	7.36	7.42	7.26	qfq	38,232,096	287,984,900	-2.11%
2024-09-24	7.14	7.61	7.14	7.58	7.42	qfq	36,741,954	271,545,564	6.16%
2024-09-23	7.12	7.29	7.12	7.14	6.99	qfq	14,137,710	101,487,502	-0.70%
2024-09-20	7.25	7.30	7.09	7.19	7.04	qfq	20,623,460	148,118,183	-1.51%
2024-09-19	7.18	7.30	7.07	7.30	7.14	qfq	28,839,014	208,379,930	1.81%
2024-09-18	6.78	7.24	6.76	7.17	7.02	qfq	37,250,306	262,290,329	6.54%
2024-09-13	6.66	6.83	6.61	6.73	6.59	qfq	14,243,045	95,881,406	0.60%
2024-09-12	6.75	6.92	6.68	6.69	6.55	qfq	12,741,108	86,407,835	-0.45%
2024-09-11	6.60	6.85	6.53	6.72	6.58	qfq	16,314,450	109,703,428	1.20%
2024-09-10	6.53	6.68	6.50	6.64	6.50	qfq	15,265,175	100,788,462	2.63%
2024-09-09	6.62	6.63	6.41	6.47	6.33	qfq	14,078,080	91,561,514	-2.85%
2024-09-06	6.67	6.78	6.65	6.66	6.52	qfq	15,020,908	100,783,938	0.15%
2024-09-05	6.63	6.72	6.61	6.65	6.51	qfq	9,694,524	64,526,299	-0.15%
2024-09-04	6.76	6.77	6.52	6.66	6.52	qfq	16,933,000	112,185,582	-2.35%
2024-09-03	6.69	6.85	6.64	6.82	6.67	qfq	16,450,825	111,210,231	1.79%
2024-09-02	6.78	6.92	6.69	6.70	6.56	qfq	17,642,530	119,855,924	-1.62%
2024-08-30	6.58	6.93	6.31	6.81	6.66	qfq	28,159,580	188,686,505	3.03%
2024-08-29	6.50	6.65	6.47	6.61	6.47	qfq	11,449,955	75,493,861	1.07%
2024-08-28	6.51	6.69	6.48	6.54	6.40	qfq	13,614,657	89,529,788	-0.76%
2024-08-27	6.84	6.86	6.56	6.59	6.45	qfq	19,959,200	132,553,781	-3.94%
2024-08-26	6.79	6.98	6.70	6.86	6.71	qfq	23,425,480	160,621,405	0.29%
2024-08-23	6.59	6.87	6.42	6.84	6.69	qfq	39,916,510	264,817,229	5.72%
2024-08-22	6.51	6.52	6.42	6.47	6.33	qfq	8,532,800	55,251,942	-0.61%
2024-08-21	6.49	6.54	6.39	6.51	6.37	qfq	8,889,063	57,586,152	0.31%
2024-08-20	6.66	6.68	6.46	6.49	6.35	qfq	14,164,519	92,258,157	-2.70%
2024-08-19	6.44	6.69	6.42	6.67	6.53	qfq	16,214,974	107,225,847	3.09%
2024-08-16	6.65	6.66	6.45	6.47	6.33	qfq	11,879,086	77,594,490	-1.82%
2024-08-15	6.50	6.69	6.45	6.59	6.45	qfq	15,931,640	105,086,858	1.07%
2024-08-14	6.65	6.68	6.51	6.52	6.38	qfq	10,086,611	66,143,063	-1.95%
2024-08-13	6.68	6.78	6.56	6.65	6.51	qfq	12,412,478	82,269,838	-0.60%
2024-08-12	6.69	6.77	6.63	6.69	6.55	qfq	9,549,501	64,066,106	0.00%
2024-08-09	6.74	6.91	6.69	6.69	6.55	qfq	16,016,577	108,952,578	-0.30%
2024-08-08	6.78	6.80	6.64	6.71	6.57	qfq	13,541,600	90,841,328	-1.47%
2024-08-07	6.84	6.92	6.76	6.81	6.66	qfq	16,369,793	112,015,613	-0.73%
2024-08-06	6.90	7.04	6.74	6.86	6.71	qfq	15,353,256	105,023,175	0.44%
2024-08-05	6.84	7.02	6.77	6.83	6.68	qfq	26,602,000	184,229,576	-0.29%
2024-08-02	6.87	6.96	6.79	6.85	6.70	qfq	18,252,200	125,605,616	-0.58%
2024-08-01	7.14	7.16	6.88	6.89	6.74	qfq	31,019,141	216,359,048	-3.50%
2024-07-31	6.68	7.31	6.60	7.14	6.99	qfq	40,339,923	284,001,023	6.89%
2024-07-30	6.60	6.77	6.50	6.68	6.54	qfq	23,388,901	155,145,140	0.60%
2024-07-29	6.82	6.93	6.58	6.64	6.50	qfq	22,820,309	152,690,289	-1.04%
2024-07-26	6.63	6.82	6.60	6.71	6.57	qfq	30,663,562	205,931,812	1.36%
2024-07-25	6.44	6.65	6.31	6.62	6.48	qfq	35,582,800	231,274,373	2.00%
2024-07-24	6.71	6.80	6.47	6.49	6.35	qfq	33,224,726	218,976,958	-3.71%
2024-07-23	6.85	7.02	6.73	6.74	6.59	qfq	32,190,941	221,974,532	-1.89%
2024-07-22	7.12	7.14	6.64	6.87	6.72	qfq	62,787,292	428,722,870	-3.92%
2024-07-19	7.09	7.24	7.02	7.15	7.00	qfq	20,320,166	144,819,904	-0.14%
2024-07-18	7.15	7.35	7.02	7.16	7.01	qfq	31,355,478	225,703,593	-0.28%
2024-07-17	7.60	7.62	7.14	7.18	7.03	qfq	44,731,594	326,056,831	-6.14%
2024-07-16	7.96	8.01	7.61	7.65	7.49	qfq	35,794,878	276,744,570	-4.38%
2024-07-15	7.80	8.35	7.70	8.00	7.83	qfq	27,582,578	222,319,895	0.00%
2024-07-12	8.15	8.23	7.81	8.00	7.83	qfq	26,420,672	210,673,181	-1.84%
2024-07-11	7.95	8.29	7.90	8.15	7.97	qfq	27,352,710	222,608,194	2.77%
2024-07-10	7.80	8.02	7.72	7.93	7.76	qfq	26,841,143	212,110,741	1.54%
2024-07-09	7.79	7.98	7.52	7.81	7.64	qfq	49,162,456	382,644,892	-0.64%
2024-07-08	8.36	8.36	7.78	7.86	7.69	qfq	29,668,771	238,314,661	-6.32%
2024-07-05	8.37	8.42	7.94	8.39	8.21	qfq	42,542,047	348,130,860	-0.47%
2024-07-04	8.36	8.67	8.35	8.43	8.25	qfq	22,231,313	188,872,029	0.24%
2024-07-03	8.66	8.78	8.35	8.41	8.23	qfq	27,536,786	233,909,349	-4.32%
2024-07-02	9.42	9.42	8.51	8.79	8.60	qfq	55,978,007	494,612,466	-6.98%
2024-07-01	9.25	9.49	9.10	9.45	9.25	qfq	26,720,641	250,209,036	1.94%
2024-06-28	8.75	9.33	8.75	9.27	9.07	qfq	28,938,342	265,398,714	5.58%
2024-06-27	9.00	9.06	8.73	8.78	8.59	qfq	22,123,055	195,592,539	-3.09%
2024-06-26	9.01	9.15	8.81	9.06	8.87	qfq	25,901,634	232,643,574	1.00%
2024-06-25	9.02	9.18	8.79	8.97	8.78	qfq	31,075,305	279,267,951	-2.18%
2024-06-24	8.79	9.29	8.74	9.17	8.83	qfq	46,224,237	419,408,641	2.92%
2024-06-21	8.61	8.95	8.52	8.91	8.58	qfq	40,089,941	352,993,980	2.89%
2024-06-20	8.58	8.93	8.40	8.66	8.34	qfq	31,426,759	271,492,854	0.46%
2024-06-19	8.68	8.78	8.48	8.62	8.30	qfq	32,037,827	276,640,199	-0.81%
2024-06-18	7.95	8.80	7.93	8.69	8.36	qfq	44,810,985	378,261,502	8.49%
2024-06-17	8.26	8.37	7.92	8.01	7.71	qfq	26,632,164	214,796,547	-3.73%
2024-06-14	8.23	8.48	8.16	8.32	8.01	qfq	23,263,180	194,042,457	0.73%
2024-06-13	8.57	8.59	8.22	8.26	7.95	qfq	38,105,525	317,774,938	-3.95%
2024-06-12	7.81	8.60	7.78	8.60	8.28	qfq	47,825,093	398,858,862	9.97%
2024-06-11	7.99	7.99	7.66	7.82	7.53	qfq	22,000,433	171,271,841	-2.74%
2024-06-07	8.14	8.30	7.97	8.04	7.74	qfq	20,796,111	168,700,718	0.25%
2024-06-06	8.05	8.18	7.90	8.02	7.72	qfq	22,238,131	178,446,734	-0.74%
2024-06-05	8.65	8.65	8.08	8.08	7.78	qfq	27,902,831	230,672,738	-6.81%
2024-06-04	8.27	8.74	8.16	8.67	8.34	qfq	33,096,072	280,678,030	4.84%
2024-06-03	8.15	8.46	8.13	8.27	7.96	qfq	19,189,492	159,568,824	1.47%
2024-05-31	8.22	8.53	8.10	8.15	7.84	qfq	21,416,872	178,354,384	-0.24%
2024-05-30	8.19	8.26	8.12	8.17	7.86	qfq	10,605,085	86,650,354	-0.73%
2024-05-29	8.27	8.34	8.15	8.23	7.92	qfq	16,396,061	135,368,705	-0.72%
2024-05-28	8.65	8.70	8.28	8.29	7.98	qfq	27,652,136	234,136,758	-4.71%
2024-05-27	8.40	8.78	8.21	8.70	8.37	qfq	38,334,536	326,403,722	3.57%
2024-05-24	8.11	8.53	8.07	8.40	8.08	qfq	33,382,412	279,043,785	3.58%
2024-05-23	8.20	8.23	8.00	8.11	7.81	qfq	16,935,890	137,531,399	-1.34%
2024-05-22	8.35	8.37	8.20	8.22	7.91	qfq	16,235,526	133,786,647	-1.91%
2024-05-21	8.47	8.52	8.30	8.38	8.07	qfq	15,441,088	129,406,149	-0.95%
2024-05-20	8.46	8.56	8.28	8.46	8.14	qfq	22,540,366	189,375,242	-0.12%
2024-05-17	8.56	8.67	8.31	8.47	8.15	qfq	23,991,939	202,771,725	-1.85%
2024-05-16	8.74	8.78	8.49	8.63	8.31	qfq	25,074,838	216,175,214	-1.48%
2024-05-15	8.84	8.92	8.71	8.76	8.43	qfq	15,036,705	132,218,750	-1.24%
2024-05-14	9.08	9.16	8.82	8.87	8.54	qfq	26,296,283	234,675,735	-1.99%
2024-05-13	8.87	9.07	8.68	9.05	8.71	qfq	32,885,832	293,063,639	1.00%
2024-05-10	9.05	9.08	8.81	8.96	8.62	qfq	32,433,516	290,202,328	-2.08%
2024-05-09	8.74	9.22	8.72	9.15	8.81	qfq	55,298,213	499,783,755	4.45%
2024-05-08	8.74	8.85	8.56	8.76	8.43	qfq	28,630,781	248,919,823	-0.79%
2024-05-07	9.00	9.01	8.77	8.83	8.50	qfq	42,521,313	376,539,832	-0.79%
2024-05-06	8.13	8.90	8.12	8.90	8.57	qfq	51,849,244	443,841,478	10.01%
2024-04-30	7.84	8.23	7.80	8.09	7.79	qfq	42,384,516	343,163,529	2.80%
2024-04-29	8.25	8.30	7.63	7.87	7.57	qfq	66,394,894	522,152,672	-4.61%
2024-04-26	8.14	8.35	8.14	8.25	7.94	qfq	30,534,461	251,605,542	0.24%
2024-04-25	8.10	8.39	8.04	8.23	7.92	qfq	28,310,240	232,696,323	0.00%
2024-04-24	8.04	8.30	8.02	8.23	7.92	qfq	32,372,980	264,691,617	1.23%
2024-04-23	8.14	8.30	7.94	8.13	7.82	qfq	40,257,672	327,171,517	-1.45%
2024-04-22	8.61	8.65	8.20	8.25	7.94	qfq	52,312,891	436,808,669	-5.28%
2024-04-19	8.55	8.87	8.48	8.71	8.38	qfq	45,512,801	395,901,814	0.23%
2024-04-18	9.15	9.48	8.62	8.69	8.36	qfq	71,991,601	639,361,264	-5.03%
2024-04-17	8.41	9.24	8.40	9.15	8.81	qfq	54,896,865	486,755,463	8.41%
2024-04-16	8.58	8.71	8.19	8.44	8.12	qfq	50,848,417	430,022,652	-3.10%
2024-04-15	8.50	8.82	8.37	8.71	8.38	qfq	48,030,714	416,481,745	2.35%
2024-04-12	8.61	8.72	8.47	8.51	8.19	qfq	42,068,531	360,949,845	-2.52%
2024-04-11	7.98	8.86	7.97	8.73	8.40	qfq	72,923,331	625,078,876	8.31%
2024-04-10	7.96	8.22	7.96	8.06	7.76	qfq	35,745,143	288,656,431	0.75%
2024-04-09	8.25	8.34	7.81	8.00	7.70	qfq	44,450,638	355,872,505	-3.38%
2024-04-08	8.30	8.47	8.14	8.28	7.97	qfq	29,044,335	240,893,433	-0.96%
2024-04-03	8.32	8.47	8.21	8.36	8.05	qfq	25,958,695	216,230,554	0.00%
2024-04-02	8.22	8.64	8.15	8.36	8.05	qfq	42,498,304	353,839,719	0.84%
2024-04-01	8.21	8.45	8.10	8.29	7.98	qfq	57,350,992	473,093,347	0.24%
2024-03-29	7.96	8.33	7.81	8.27	7.96	qfq	55,239,721	448,402,966	5.22%
2024-03-28	7.38	7.94	7.35	7.86	7.57	qfq	77,840,537	601,133,301	7.08%
2024-03-27	7.36	7.57	7.15	7.34	7.06	qfq	85,017,591	624,283,314	1.24%
2024-03-26	6.75	7.25	6.74	7.25	6.98	qfq	93,234,425	671,938,411	10.02%
2024-03-25	6.50	6.75	6.50	6.59	6.34	qfq	22,571,697	150,219,529	1.23%
2024-03-22	6.58	6.72	6.44	6.51	6.27	qfq	26,129,748	170,991,266	-1.66%
2024-03-21	6.77	6.78	6.60	6.62	6.37	qfq	19,592,057	130,282,556	-1.93%
2024-03-20	6.74	6.80	6.69	6.75	6.50	qfq	10,757,546	72,436,829	-0.59%
2024-03-19	6.83	6.85	6.72	6.79	6.54	qfq	13,421,258	90,984,345	-0.88%
2024-03-18	6.73	6.90	6.65	6.85	6.59	qfq	21,536,002	146,232,998	1.78%
2024-03-15	6.64	6.74	6.54	6.73	6.48	qfq	20,297,685	134,880,717	0.90%
2024-03-14	6.56	6.82	6.52	6.67	6.42	qfq	33,971,787	227,283,245	2.30%
2024-03-13	6.55	6.65	6.49	6.52	6.28	qfq	26,564,507	174,501,620	-0.91%
2024-03-12	6.81	6.84	6.54	6.58	6.33	qfq	31,884,507	211,069,224	-3.38%
2024-03-11	7.00	7.14	6.70	6.81	6.55	qfq	34,844,988	237,876,251	-2.44%
2024-03-08	6.60	7.03	6.56	6.98	6.72	qfq	45,725,542	313,312,350	4.96%
2024-03-07	6.61	6.93	6.61	6.65	6.40	qfq	43,988,073	297,175,863	1.22%
2024-03-06	6.31	6.65	6.31	6.57	6.32	qfq	34,903,902	227,907,636	1.86%
2024-03-05	6.38	6.50	6.36	6.45	6.21	qfq	21,606,273	139,016,799	-0.15%
2024-03-04	6.47	6.48	6.30	6.46	6.22	qfq	22,604,105	144,347,551	1.25%
2024-03-01	6.38	6.50	6.25	6.38	6.14	qfq	34,532,434	218,977,947	0.31%
2024-02-29	6.06	6.38	6.06	6.36	6.12	qfq	39,299,659	247,103,630	3.75%
2024-02-28	6.46	6.54	6.09	6.13	5.90	qfq	48,616,515	308,539,383	-5.55%
2024-02-27	6.41	6.55	6.37	6.49	6.25	qfq	39,049,343	252,063,845	-0.46%
2024-02-26	6.36	6.65	6.35	6.52	6.28	qfq	42,326,395	274,848,037	2.84%
2024-02-23	6.44	6.46	6.22	6.34	6.10	qfq	33,806,862	213,343,989	-1.55%
2024-02-22	6.21	6.51	6.19	6.44	6.20	qfq	44,158,134	282,737,299	2.55%
2024-02-21	6.28	6.62	6.26	6.28	6.04	qfq	55,792,394	357,636,304	-0.95%
2024-02-20	6.25	6.38	6.16	6.34	6.10	qfq	56,770,164	356,082,298	-1.09%
2024-02-19	5.90	6.48	5.79	6.41	6.17	qfq	80,571,567	495,627,427	8.64%
2024-02-08	5.85	6.00	5.65	5.90	5.68	qfq	66,275,697	386,873,324	0.34%
2024-02-07	5.74	6.01	5.55	5.88	5.66	qfq	75,831,734	437,786,659	2.80%
2024-02-06	5.51	5.80	5.35	5.72	5.51	qfq	58,713,537	328,646,550	3.62%
2024-02-05	5.68	5.74	5.39	5.52	5.31	qfq	65,303,116	363,282,566	-2.99%
2024-02-02	5.60	6.06	5.51	5.69	5.48	qfq	81,354,978	471,543,202	1.97%
2024-02-01	5.41	5.70	5.41	5.58	5.37	qfq	45,893,343	255,633,871	2.76%
2024-01-31	5.58	5.75	5.40	5.43	5.23	qfq	41,007,680	227,294,037	-3.04%
2024-01-30	5.60	5.72	5.56	5.60	5.39	qfq	44,601,536	251,177,367	-0.88%
2024-01-29	5.45	5.78	5.44	5.65	5.44	qfq	90,852,771	515,159,659	3.67%
2024-01-26	5.29	5.58	5.25	5.45	5.25	qfq	107,871,733	588,242,564	1.30%
2024-01-25	4.95	5.38	4.88	5.38	5.18	qfq	64,037,323	337,397,627	10.02%
2024-01-24	5.09	5.10	4.74	4.89	4.71	qfq	66,621,124	329,149,195	5.39%
2024-01-23	4.60	4.71	4.44	4.64	4.47	qfq	20,607,936	94,146,529	0.87%
2024-01-22	4.90	4.92	4.56	4.60	4.43	qfq	23,050,711	109,258,434	-5.93%
2024-01-19	4.98	5.05	4.89	4.89	4.71	qfq	12,800,011	63,511,528	-1.81%
2024-01-18	5.01	5.04	4.82	4.98	4.79	qfq	22,521,540	110,600,449	-1.39%
2024-01-17	5.15	5.24	5.04	5.05	4.86	qfq	23,229,207	119,276,636	-2.13%
2024-01-16	5.13	5.16	5.06	5.16	4.97	qfq	16,848,689	86,244,420	0.58%
2024-01-15	5.10	5.15	5.04	5.13	4.94	qfq	17,744,445	90,584,352	0.59%
2024-01-12	5.04	5.15	5.02	5.10	4.91	qfq	18,493,492	94,358,660	0.99%
2024-01-11	4.92	5.06	4.88	5.05	4.86	qfq	23,729,859	118,784,607	2.64%
2024-01-10	4.91	4.96	4.85	4.92	4.74	qfq	12,505,500	61,477,701	0.20%
2024-01-09	4.84	4.96	4.82	4.91	4.73	qfq	13,992,950	68,513,631	1.45%
2024-01-08	4.90	4.95	4.84	4.84	4.66	qfq	14,784,095	72,357,098	-2.02%
2024-01-05	4.98	5.04	4.93	4.94	4.75	qfq	18,325,563	91,390,194	-0.20%
2024-01-04	4.96	4.98	4.92	4.95	4.76	qfq	10,441,935	51,689,180	0.00%
2024-01-03	4.99	4.99	4.88	4.95	4.76	qfq	18,528,422	91,367,875	-0.80%
2024-01-02	4.94	5.01	4.94	4.99	4.80	qfq	19,808,533	98,850,844	1.01%
2023-12-29	4.93	5.02	4.93	4.94	4.75	qfq	13,901,263	68,929,772	0.00%
2023-12-28	4.88	4.97	4.86	4.94	4.75	qfq	10,296,230	50,809,474	0.41%
2023-12-27	4.82	4.92	4.78	4.92	4.74	qfq	10,637,075	51,673,651	1.86%
2023-12-26	4.93	4.93	4.81	4.83	4.65	qfq	8,399,696	40,734,591	-1.43%
2023-12-25	4.90	4.93	4.88	4.90	4.72	qfq	6,375,630	31,242,325	-0.41%
2023-12-22	4.96	4.98	4.89	4.92	4.74	qfq	8,705,600	42,946,423	-0.81%
2023-12-21	4.90	4.97	4.82	4.96	4.77	qfq	10,377,799	50,913,794	1.02%
2023-12-20	4.93	4.99	4.89	4.91	4.73	qfq	7,812,886	38,649,079	-0.41%
2023-12-19	4.95	4.96	4.88	4.93	4.74	qfq	6,964,250	34,244,623	-0.40%
2023-12-18	5.00	5.04	4.92	4.95	4.76	qfq	9,117,898	45,403,724	-1.00%
2023-12-15	5.03	5.05	4.99	5.00	4.81	qfq	7,941,757	39,867,591	-0.40%
2023-12-14	5.03	5.06	5.00	5.02	4.83	qfq	6,885,553	34,590,787	0.20%
2023-12-13	5.03	5.08	4.98	5.01	4.82	qfq	9,166,200	46,051,787	-0.60%
2023-12-12	5.03	5.04	4.96	5.04	4.85	qfq	9,418,450	47,200,518	0.80%
2023-12-11	4.95	5.00	4.87	5.00	4.81	qfq	15,431,741	76,437,398	0.81%
2023-12-08	5.03	5.06	4.95	4.96	4.77	qfq	9,941,500	49,662,538	-1.39%
2023-12-07	5.03	5.08	5.02	5.03	4.84	qfq	11,022,624	55,561,577	-0.20%
2023-12-06	5.01	5.09	4.99	5.04	4.85	qfq	10,269,060	51,925,482	0.60%
2023-12-05	5.12	5.12	5.01	5.01	4.82	qfq	15,764,000	79,494,839	-2.34%
2023-12-04	5.16	5.17	5.10	5.13	4.94	qfq	10,736,860	55,168,413	-0.58%
2023-12-01	5.17	5.20	5.11	5.16	4.97	qfq	12,108,900	62,380,597	0.58%
2023-11-30	5.16	5.21	5.09	5.13	4.94	qfq	11,274,645	57,953,317	-0.77%
2023-11-29	5.28	5.32	5.15	5.17	4.98	qfq	14,313,343	74,676,048	-2.08%
2023-11-28	5.14	5.28	5.13	5.28	5.08	qfq	17,792,841	92,897,933	2.13%
2023-11-27	5.14	5.19	5.11	5.17	4.98	qfq	10,830,280	55,915,910	0.58%
2023-11-24	5.22	5.23	5.12	5.14	4.95	qfq	11,489,709	59,263,843	-1.34%
2023-11-23	5.16	5.22	5.13	5.21	5.01	qfq	13,465,302	69,837,668	1.36%
2023-11-22	5.20	5.21	5.14	5.14	4.95	qfq	13,593,235	70,243,004	-1.34%
2023-11-21	5.29	5.30	5.19	5.21	5.01	qfq	16,213,311	85,116,804	-1.51%
2023-11-20	5.28	5.31	5.17	5.29	5.09	qfq	17,254,003	90,482,967	0.57%
2023-11-17	5.21	5.26	5.18	5.26	5.06	qfq	13,515,655	70,497,116	0.57%
2023-11-16	5.24	5.27	5.21	5.23	5.03	qfq	14,864,790	77,907,010	-0.19%
2023-11-15	5.32	5.36	5.23	5.24	5.04	qfq	25,358,533	133,906,818	-0.95%
2023-11-14	5.26	5.33	5.26	5.29	5.09	qfq	17,005,862	89,940,435	-0.19%
2023-11-13	5.26	5.33	5.18	5.30	5.10	qfq	26,308,493	138,223,431	0.95%
2023-11-10	5.23	5.26	5.16	5.25	5.05	qfq	15,387,903	80,343,758	0.19%
2023-11-09	5.26	5.30	5.20	5.24	5.04	qfq	16,445,338	86,416,445	-0.57%
2023-11-08	5.35	5.35	5.22	5.27	5.07	qfq	26,152,299	138,143,826	-1.50%
2023-11-07	5.45	5.45	5.34	5.35	5.15	qfq	30,714,808	164,954,544	-1.83%
2023-11-06	5.30	5.47	5.21	5.45	5.25	qfq	50,524,379	270,220,322	3.42%
2023-11-03	5.13	5.28	5.13	5.27	5.07	qfq	37,550,777	196,823,189	1.93%
2023-11-02	5.10	5.22	5.05	5.17	4.98	qfq	39,645,901	204,041,771	1.37%
2023-11-01	5.21	5.22	5.07	5.10	4.91	qfq	30,178,657	153,808,310	-1.73%
2023-10-31	5.26	5.29	5.12	5.19	5.00	qfq	29,124,525	150,893,174	-0.95%
2023-10-30	5.22	5.29	5.19	5.24	5.04	qfq	32,873,822	172,458,848	-0.57%
2023-10-27	5.33	5.45	5.20	5.27	5.07	qfq	60,309,287	318,655,900	-2.04%
2023-10-26	5.31	5.42	5.17	5.38	5.18	qfq	101,105,975	539,952,017	2.67%
2023-10-25	5.00	5.24	4.90	5.24	5.04	qfq	39,934,289	207,092,177	10.08%
2023-10-24	4.70	4.81	4.70	4.76	4.58	qfq	22,619,867	107,746,038	0.63%
2023-10-23	4.87	4.90	4.68	4.73	4.55	qfq	23,085,051	109,538,283	-2.67%
2023-10-20	4.85	4.94	4.82	4.86	4.68	qfq	21,198,599	103,461,656	0.00%
2023-10-19	4.99	5.00	4.85	4.86	4.68	qfq	34,032,989	166,443,941	-1.82%
2023-10-18	5.17	5.20	4.93	4.95	4.76	qfq	60,554,384	305,753,701	-4.26%
2023-10-17	5.06	5.25	5.00	5.17	4.98	qfq	93,400,469	481,153,481	1.57%
2023-10-16	5.00	5.09	4.95	5.09	4.90	qfq	87,640,189	444,103,421	9.94%
2023-10-13	4.67	4.67	4.61	4.63	4.46	qfq	9,562,382	44,276,640	-0.86%
2023-10-12	4.64	4.70	4.62	4.67	4.49	qfq	7,418,297	34,587,469	1.08%
2023-10-11	4.65	4.67	4.61	4.62	4.45	qfq	10,435,235	48,456,129	-0.43%
2023-10-10	4.76	4.79	4.61	4.64	4.47	qfq	20,238,591	94,399,420	-2.52%
2023-10-09	4.80	4.81	4.76	4.76	4.58	qfq	13,175,454	62,958,145	-0.83%
2023-09-28	4.76	4.81	4.76	4.80	4.62	qfq	9,545,267	45,724,852	0.63%
2023-09-27	4.69	4.80	4.69	4.77	4.59	qfq	13,057,031	62,286,378	1.49%
2023-09-26	4.67	4.74	4.65	4.70	4.52	qfq	10,828,120	50,910,159	0.43%
2023-09-25	4.81	4.84	4.65	4.68	4.50	qfq	21,984,870	103,541,170	-2.50%
2023-09-22	4.73	4.82	4.69	4.80	4.62	qfq	14,822,000	70,498,096	1.05%
2023-09-21	4.76	4.80	4.73	4.75	4.57	qfq	8,544,037	40,731,449	-0.42%
2023-09-20	4.83	4.83	4.76	4.77	4.59	qfq	8,970,706	42,961,147	-1.45%
2023-09-19	4.82	4.87	4.79	4.84	4.66	qfq	11,291,986	54,698,404	0.41%
2023-09-18	4.80	4.84	4.72	4.82	4.64	qfq	12,172,048	58,384,908	0.63%
2023-09-15	4.78	4.83	4.74	4.79	4.61	qfq	9,913,062	47,467,410	0.63%
2023-09-14	4.79	4.79	4.72	4.76	4.58	qfq	8,241,489	39,193,367	-0.63%
2023-09-13	4.84	4.87	4.75	4.79	4.61	qfq	11,978,014	57,449,411	-1.44%
2023-09-12	4.84	4.89	4.81	4.86	4.68	qfq	9,839,219	47,854,628	0.21%
2023-09-11	4.75	4.86	4.72	4.85	4.67	qfq	20,947,444	100,345,151	1.89%
2023-09-08	4.80	4.82	4.75	4.76	4.58	qfq	13,916,129	66,481,513	-1.04%
2023-09-07	4.87	4.87	4.80	4.81	4.63	qfq	14,026,950	67,737,014	-1.43%
2023-09-06	4.92	4.93	4.82	4.88	4.70	qfq	16,510,701	80,327,624	-0.41%
2023-09-05	5.08	5.09	4.88	4.90	4.72	qfq	26,454,133	130,595,347	-4.11%
2023-09-04	4.92	5.15	4.92	5.11	4.92	qfq	29,084,652	147,518,354	4.71%
2023-09-01	4.79	4.96	4.79	4.88	4.70	qfq	19,755,475	96,630,335	1.88%
2023-08-31	4.92	4.97	4.79	4.79	4.61	qfq	16,997,808	82,426,305	-2.24%
2023-08-30	4.94	5.03	4.88	4.90	4.72	qfq	17,287,500	85,748,826	-0.81%
2023-08-29	4.89	4.98	4.81	4.94	4.75	qfq	17,956,251	88,322,905	1.23%
2023-08-28	5.00	5.07	4.86	4.88	4.70	qfq	17,208,757	85,110,317	1.67%
2023-08-25	4.80	4.91	4.78	4.80	4.62	qfq	11,504,450	55,563,519	-1.03%
2023-08-24	4.91	4.94	4.82	4.85	4.67	qfq	10,354,700	50,343,384	-0.82%
2023-08-23	5.00	5.01	4.88	4.89	4.71	qfq	9,140,600	45,037,890	-2.00%
2023-08-22	4.95	5.02	4.90	4.99	4.80	qfq	12,894,345	63,909,243	0.81%
2023-08-21	4.98	5.12	4.94	4.95	4.76	qfq	9,621,600	48,135,682	-0.80%
2023-08-18	5.09	5.11	4.99	4.99	4.80	qfq	11,454,150	57,613,228	-1.96%
2023-08-17	5.03	5.12	4.96	5.09	4.90	qfq	12,341,800	62,533,096	1.80%
2023-08-16	5.10	5.10	5.00	5.00	4.81	qfq	8,901,319	44,807,818	-1.96%
2023-08-15	5.15	5.16	5.03	5.10	4.91	qfq	8,145,900	41,517,365	-0.78%
2023-08-14	5.10	5.17	5.02	5.14	4.95	qfq	10,014,521	50,981,682	0.39%
2023-08-11	5.26	5.29	5.10	5.12	4.93	qfq	13,752,000	70,906,095	-2.48%
2023-08-10	5.20	5.32	5.17	5.25	5.05	qfq	13,569,300	71,406,115	1.35%
2023-08-09	5.29	5.31	5.16	5.18	4.99	qfq	15,307,750	79,789,582	-2.63%
2023-08-08	5.42	5.43	5.30	5.32	5.12	qfq	17,392,800	92,869,188	-2.03%
2023-08-07	5.31	5.47	5.26	5.43	5.23	qfq	19,988,594	107,993,257	2.07%
2023-08-04	5.35	5.37	5.30	5.32	5.12	qfq	10,592,739	56,478,139	-0.19%
2023-08-03	5.35	5.37	5.26	5.33	5.13	qfq	10,100,195	53,647,242	-0.74%
2023-08-02	5.33	5.38	5.31	5.37	5.17	qfq	10,613,852	56,815,508	0.75%
2023-08-01	5.32	5.36	5.24	5.33	5.13	qfq	12,528,203	66,467,079	-0.19%
2023-07-31	5.28	5.39	5.23	5.34	5.14	qfq	11,223,500	59,956,517	0.95%
2023-07-28	5.16	5.31	5.11	5.29	5.09	qfq	16,264,683	85,288,105	1.93%
2023-07-27	5.29	5.32	5.17	5.19	5.00	qfq	18,157,913	95,018,827	-2.08%
2023-07-26	5.52	5.53	5.27	5.30	5.10	qfq	24,551,981	131,304,959	-4.33%
2023-07-25	5.41	5.59	5.41	5.54	5.33	qfq	15,213,798	84,151,022	2.97%
2023-07-24	5.43	5.43	5.35	5.38	5.18	qfq	10,468,118	56,388,822	-0.74%
2023-07-21	5.43	5.48	5.39	5.42	5.22	qfq	12,629,442	68,641,572	-0.18%
2023-07-20	5.53	5.59	5.42	5.43	5.23	qfq	19,963,600	109,700,277	-1.99%
2023-07-19	5.55	5.65	5.51	5.54	5.33	qfq	14,185,925	78,647,367	-0.89%
2023-07-18	5.59	5.68	5.54	5.59	5.38	qfq	15,805,507	88,699,589	0.00%