SECURITY DETAIL · RAW DATA

中山公用000685.SZ

ASZSECNYSTOCK

最近收盘价10.592026-07-17

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）24,365,075

成交额（元）263,405,279

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
2026-07-08	2026-07-15	cash_dividend	0.385	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-09	2025-07-16	cash_dividend	0.082	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-08	2025-01-15	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-25	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-11	2023-08-18	cash_dividend	0.22	—	—	—	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	10.85	10.97	10.59	10.59	10.59	qfq	24,365,075	263,405,279	-2.75%
2026-07-16	11.11	11.20	10.86	10.89	10.89	qfq	29,648,354	326,076,292	-2.68%
2026-07-15	11.28	11.64	11.15	11.19	11.19	qfq	42,104,399	476,862,113	0.09%
2026-07-14	11.06	11.22	10.94	11.18	10.79	qfq	17,089,600	190,015,766	0.54%
2026-07-13	11.19	11.34	11.06	11.12	10.74	qfq	18,808,770	210,263,567	-0.89%
2026-07-10	11.50	11.50	11.07	11.22	10.83	qfq	25,349,288	285,362,530	-2.69%
2026-07-09	11.25	11.57	11.18	11.53	11.13	qfq	28,269,183	321,493,615	4.25%
2026-07-08	11.02	11.15	10.93	11.06	10.68	qfq	12,528,178	138,542,218	0.45%
2026-07-07	11.33	11.34	10.90	11.01	10.63	qfq	15,680,541	173,810,191	-3.08%
2026-07-06	11.50	11.58	11.28	11.36	10.97	qfq	15,352,400	174,662,148	0.09%
2026-07-03	11.35	11.42	11.24	11.35	10.96	qfq	14,994,812	169,736,812	0.35%
2026-07-02	11.62	11.75	11.31	11.31	10.92	qfq	23,338,746	266,569,747	-3.17%
2026-07-01	11.16	11.91	11.08	11.68	11.28	qfq	31,938,248	373,725,196	4.66%
2026-06-30	11.09	11.20	10.96	11.16	10.78	qfq	14,157,158	157,078,097	0.36%
2026-06-29	11.14	11.21	10.86	11.12	10.74	qfq	17,261,610	191,162,141	0.36%
2026-06-26	11.21	11.39	11.02	11.08	10.70	qfq	16,564,627	185,789,517	-1.69%
2026-06-25	11.20	11.53	11.18	11.27	10.88	qfq	18,907,432	214,728,027	0.45%
2026-06-24	11.42	11.46	11.13	11.22	10.83	qfq	19,166,026	215,580,720	-2.18%
2026-06-23	11.57	11.87	11.41	11.47	11.08	qfq	26,387,300	306,909,020	-0.86%
2026-06-22	10.93	11.60	10.83	11.57	11.17	qfq	30,102,504	340,998,443	5.57%
2026-06-18	11.12	11.19	10.92	10.96	10.58	qfq	13,566,425	149,447,863	-2.06%
2026-06-17	11.03	11.28	10.99	11.19	10.80	qfq	16,827,051	187,101,479	1.08%
2026-06-16	10.90	11.19	10.79	11.07	10.69	qfq	21,527,421	237,624,540	1.00%
2026-06-15	10.79	11.11	10.68	10.96	10.58	qfq	21,946,082	240,359,108	2.05%
2026-06-12	10.30	10.76	10.28	10.74	10.37	qfq	25,629,617	270,269,229	4.78%
2026-06-11	10.35	10.43	10.18	10.25	9.90	qfq	11,792,946	121,107,347	-1.25%
2026-06-10	10.30	10.43	10.24	10.38	10.02	qfq	13,544,081	140,031,246	0.10%
2026-06-09	10.41	10.45	10.20	10.37	10.01	qfq	14,124,343	145,555,640	0.10%
2026-06-08	10.61	10.65	10.30	10.36	10.00	qfq	25,468,917	266,478,962	-3.81%
2026-06-05	10.93	11.03	10.76	10.77	10.40	qfq	18,663,502	203,228,192	-1.55%
2026-06-04	11.17	11.27	10.88	10.94	10.56	qfq	20,670,678	228,001,821	-2.76%
2026-06-03	11.30	11.35	11.09	11.25	10.86	qfq	20,508,758	230,018,573	-0.79%
2026-06-02	11.47	11.54	11.28	11.34	10.95	qfq	20,021,860	228,055,160	-1.65%
2026-06-01	11.46	11.63	11.34	11.53	11.13	qfq	20,102,667	231,056,194	0.61%
2026-05-29	11.40	11.70	11.33	11.46	11.07	qfq	24,505,255	282,170,053	0.35%
2026-05-28	11.80	11.88	11.28	11.42	11.03	qfq	32,379,760	372,539,240	-3.47%
2026-05-27	12.19	12.35	11.77	11.83	11.42	qfq	32,082,493	384,326,623	-3.03%
2026-05-26	12.04	12.30	11.76	12.20	11.78	qfq	33,328,424	404,117,891	0.41%
2026-05-25	12.22	12.36	12.03	12.15	11.73	qfq	32,552,075	395,529,230	-0.33%
2026-05-22	12.37	12.48	12.00	12.19	11.77	qfq	40,306,759	490,609,231	-1.22%
2026-05-21	12.55	13.22	12.32	12.34	11.92	qfq	63,253,054	807,878,861	-1.12%
2026-05-20	12.63	12.64	12.35	12.48	12.05	qfq	63,142,704	786,577,479	-3.26%
2026-05-19	11.94	13.04	11.93	12.90	12.46	qfq	112,393,939	1,395,217,557	5.91%
2026-05-18	11.76	12.18	11.76	12.18	11.76	qfq	86,604,177	1,047,716,767	10.03%
2026-05-15	11.32	11.34	10.97	11.07	10.69	qfq	22,248,791	247,237,458	-2.21%
2026-05-14	11.50	11.58	11.30	11.32	10.93	qfq	17,790,060	203,637,800	-1.14%
2026-05-13	11.48	11.60	11.36	11.45	11.06	qfq	20,315,571	232,723,498	-0.69%
2026-05-12	11.58	11.65	11.46	11.53	11.13	qfq	19,064,564	219,951,015	-0.52%
2026-05-11	11.60	11.67	11.39	11.59	11.19	qfq	26,526,308	305,735,550	-0.60%
2026-05-08	11.71	11.76	11.54	11.66	11.26	qfq	13,693,956	159,373,173	-0.68%
2026-05-07	11.82	11.87	11.68	11.74	11.34	qfq	13,489,823	158,524,656	-0.84%
2026-05-06	11.74	11.89	11.70	11.84	11.43	qfq	21,066,325	248,850,530	0.94%
2026-04-30	12.11	12.23	11.65	11.73	11.33	qfq	27,557,530	326,931,269	-0.85%
2026-04-29	11.63	11.87	11.57	11.83	11.42	qfq	20,133,393	235,850,021	1.81%
2026-04-28	11.61	11.68	11.48	11.62	11.22	qfq	13,977,607	161,905,620	1.84%
2026-04-27	11.52	11.52	11.10	11.41	11.02	qfq	22,711,860	256,630,813	-1.21%
2026-04-24	11.61	11.64	11.44	11.55	11.15	qfq	12,717,159	146,818,697	-0.77%
2026-04-23	11.52	11.68	11.50	11.64	11.24	qfq	13,170,581	152,743,406	0.78%
2026-04-22	11.32	11.71	11.29	11.55	11.15	qfq	16,189,256	186,951,014	1.67%
2026-04-21	11.19	11.37	11.12	11.36	10.97	qfq	11,856,993	133,735,262	1.61%
2026-04-20	11.12	11.21	11.08	11.18	10.79	qfq	9,359,200	104,488,123	0.09%
2026-04-17	11.12	11.26	11.10	11.17	10.79	qfq	12,136,795	135,589,480	0.00%
2026-04-16	11.09	11.19	11.06	11.17	10.79	qfq	10,336,955	114,981,682	0.99%
2026-04-15	11.11	11.13	11.04	11.06	10.68	qfq	8,014,705	88,811,104	-0.18%
2026-04-14	11.10	11.12	10.98	11.08	10.70	qfq	8,272,017	91,494,625	0.45%
2026-04-13	11.00	11.14	10.96	11.03	10.65	qfq	10,475,298	115,506,558	-0.18%
2026-04-10	10.92	11.26	10.91	11.05	10.67	qfq	14,789,875	164,381,961	2.03%
2026-04-09	10.91	10.95	10.81	10.83	10.46	qfq	8,390,721	91,283,510	-1.46%
2026-04-08	10.84	11.01	10.81	10.99	10.61	qfq	14,068,368	153,486,816	3.19%
2026-04-07	10.69	10.78	10.59	10.65	10.28	qfq	9,208,180	98,250,894	-0.37%
2026-04-03	11.04	11.07	10.61	10.69	10.32	qfq	12,841,981	138,546,645	-1.66%
2026-04-02	11.11	11.12	10.77	10.87	10.50	qfq	13,345,229	145,521,082	-2.25%
2026-04-01	11.27	11.36	11.02	11.12	10.74	qfq	16,865,620	187,914,802	0.09%
2026-03-31	10.90	11.42	10.88	11.11	10.73	qfq	18,010,820	200,277,536	1.55%
2026-03-30	10.88	10.94	10.71	10.94	10.56	qfq	11,451,405	123,953,732	-0.09%
2026-03-27	10.73	10.97	10.70	10.95	10.57	qfq	11,062,353	120,295,384	1.11%
2026-03-26	10.79	10.94	10.77	10.83	10.46	qfq	13,573,900	147,202,918	0.09%
2026-03-25	10.74	10.90	10.65	10.82	10.45	qfq	14,681,360	158,587,611	1.12%
2026-03-24	10.67	10.72	10.49	10.70	10.33	qfq	11,986,844	127,268,714	2.10%
2026-03-23	10.88	10.89	10.38	10.48	10.12	qfq	21,426,417	227,660,573	-5.33%
2026-03-20	11.38	11.45	11.00	11.07	10.69	qfq	19,660,057	220,012,800	-2.55%
2026-03-19	11.54	11.58	11.34	11.36	10.97	qfq	12,346,501	141,301,064	-2.41%
2026-03-18	11.57	11.71	11.47	11.64	11.24	qfq	10,854,200	125,544,837	0.61%
2026-03-17	11.55	11.77	11.53	11.57	11.17	qfq	14,072,992	164,042,697	0.70%
2026-03-16	11.73	11.75	11.42	11.49	11.09	qfq	16,112,700	185,666,450	-2.13%
2026-03-13	11.78	11.91	11.71	11.74	11.34	qfq	13,082,367	154,637,272	-0.51%
2026-03-12	11.72	11.85	11.71	11.80	11.39	qfq	10,958,820	129,125,555	0.25%
2026-03-11	11.67	11.78	11.55	11.77	11.36	qfq	12,756,785	148,951,847	0.86%
2026-03-10	11.64	11.74	11.62	11.67	11.27	qfq	11,768,000	137,379,852	1.04%
2026-03-09	11.73	11.76	11.43	11.55	11.15	qfq	19,271,013	222,664,642	-2.78%
2026-03-06	11.61	11.92	11.59	11.88	11.47	qfq	15,000,014	177,148,442	1.89%
2026-03-05	11.76	11.79	11.62	11.66	11.26	qfq	13,242,140	154,773,605	0.26%
2026-03-04	11.90	11.93	11.58	11.63	11.23	qfq	20,757,214	243,594,495	-2.92%
2026-03-03	12.02	12.21	11.92	11.98	11.57	qfq	28,121,065	339,510,652	-0.08%
2026-03-02	11.98	12.09	11.88	11.99	11.58	qfq	13,379,798	160,336,442	-0.91%
2026-02-27	11.87	12.15	11.86	12.10	11.68	qfq	14,933,415	179,673,039	1.60%
2026-02-26	12.00	12.07	11.84	11.91	11.50	qfq	13,210,420	157,275,061	-0.67%
2026-02-25	11.84	12.15	11.83	11.99	11.58	qfq	17,335,805	208,190,434	1.18%
2026-02-24	11.85	11.92	11.81	11.85	11.44	qfq	13,794,535	163,725,903	1.37%
2026-02-13	12.05	12.07	11.66	11.69	11.29	qfq	25,340,748	300,207,027	-3.39%
2026-02-12	12.11	12.12	12.02	12.10	11.68	qfq	8,846,800	106,877,448	-0.25%
2026-02-11	12.15	12.20	12.10	12.13	11.71	qfq	10,712,220	130,018,542	-0.16%
2026-02-10	12.26	12.29	12.14	12.15	11.73	qfq	12,779,965	155,973,550	-1.22%
2026-02-09	12.35	12.37	12.21	12.30	11.88	qfq	13,369,469	164,082,680	0.90%
2026-02-06	12.20	12.40	12.17	12.19	11.77	qfq	14,144,086	173,981,757	-0.73%
2026-02-05	12.59	12.62	12.20	12.28	11.86	qfq	22,477,822	277,363,193	-2.85%
2026-02-04	12.55	12.76	12.54	12.64	12.20	qfq	20,929,852	265,158,357	0.08%
2026-02-03	12.60	12.73	12.47	12.63	12.20	qfq	27,975,700	351,768,467	0.80%
2026-02-02	12.60	12.79	12.47	12.53	12.10	qfq	48,164,987	608,049,053	1.46%
2026-01-30	12.29	12.50	12.05	12.35	11.92	qfq	19,783,086	243,141,798	-0.08%
2026-01-29	12.38	12.49	12.22	12.36	11.93	qfq	17,768,981	219,152,536	-0.64%
2026-01-28	12.35	12.47	12.24	12.44	12.01	qfq	14,747,734	182,508,879	0.73%
2026-01-27	12.48	12.48	12.13	12.35	11.92	qfq	18,646,880	229,237,433	-1.20%
2026-01-26	12.53	12.61	12.36	12.50	12.07	qfq	21,599,173	269,437,210	-0.56%
2026-01-23	12.70	12.79	12.48	12.57	12.14	qfq	18,767,742	236,033,948	-0.24%
2026-01-22	12.31	12.68	12.25	12.60	12.17	qfq	26,824,080	335,876,040	2.61%
2026-01-21	12.27	12.39	12.20	12.28	11.86	qfq	17,828,558	219,117,300	0.08%
2026-01-20	12.50	12.54	12.19	12.27	11.85	qfq	22,112,123	271,420,593	-1.76%
2026-01-19	11.80	12.58	11.71	12.49	12.06	qfq	53,523,787	660,292,300	5.94%
2026-01-16	11.82	11.91	11.71	11.79	11.38	qfq	14,098,492	166,069,927	-0.17%
2026-01-15	11.80	11.87	11.73	11.81	11.40	qfq	14,728,604	173,633,152	-0.08%
2026-01-14	11.98	12.13	11.74	11.82	11.41	qfq	26,372,261	315,334,512	-1.34%
2026-01-13	12.29	12.37	11.95	11.98	11.57	qfq	23,557,499	285,328,783	-1.16%
2026-01-12	12.19	12.19	11.97	12.12	11.70	qfq	26,831,995	323,935,046	-0.57%
2026-01-09	12.08	12.31	12.06	12.19	11.77	qfq	22,298,036	272,186,272	0.66%
2026-01-08	12.15	12.45	12.05	12.11	11.69	qfq	22,348,321	273,303,288	-1.30%
2026-01-07	12.19	12.48	12.08	12.27	11.85	qfq	35,985,476	441,499,116	1.15%
2026-01-06	11.76	12.13	11.72	12.13	11.71	qfq	28,417,133	338,523,112	2.62%
2026-01-05	11.77	11.86	11.58	11.82	11.41	qfq	28,318,089	332,528,514	1.46%
2025-12-31	11.58	11.89	11.51	11.65	11.25	qfq	43,681,547	510,881,724	2.92%
2025-12-30	11.18	11.32	11.09	11.32	10.93	qfq	16,252,403	182,006,955	1.16%
2025-12-29	11.23	11.33	11.15	11.19	10.80	qfq	14,484,329	162,814,013	-0.27%
2025-12-26	11.31	11.36	11.18	11.22	10.83	qfq	20,979,943	236,439,625	-1.06%
2025-12-25	11.28	11.36	11.23	11.34	10.95	qfq	14,109,529	159,576,928	0.53%
2025-12-24	11.34	11.35	11.21	11.28	10.89	qfq	15,008,473	169,186,519	-0.18%
2025-12-23	11.41	11.44	11.27	11.30	10.91	qfq	18,191,600	206,336,480	-1.31%
2025-12-22	11.49	11.57	11.42	11.45	11.06	qfq	17,676,336	203,358,211	-0.09%
2025-12-19	11.41	11.55	11.39	11.46	11.07	qfq	20,695,039	237,365,483	0.70%
2025-12-18	11.57	11.59	11.35	11.38	10.99	qfq	28,988,319	332,622,349	-2.32%
2025-12-17	12.02	12.10	11.47	11.65	11.25	qfq	48,389,059	564,924,239	-4.59%
2025-12-16	13.23	13.25	12.05	12.21	11.79	qfq	57,564,817	717,001,426	-7.36%
2025-12-15	13.44	13.74	13.15	13.18	12.73	qfq	39,297,758	526,391,553	-3.09%
2025-12-12	13.19	13.70	12.96	13.60	13.13	qfq	56,700,794	754,404,074	1.57%
2025-12-11	12.85	13.44	12.71	13.39	12.93	qfq	58,274,069	765,462,658	4.12%
2025-12-10	12.58	12.96	12.33	12.86	12.42	qfq	45,529,749	578,492,620	2.23%
2025-12-09	12.47	12.75	12.32	12.58	12.15	qfq	33,762,082	421,854,816	0.72%
2025-12-08	12.35	12.66	12.29	12.49	12.06	qfq	42,211,847	527,045,503	1.96%
2025-12-05	12.50	12.53	12.10	12.25	11.83	qfq	34,892,312	427,360,302	-1.92%
2025-12-04	11.97	12.55	11.97	12.49	12.06	qfq	41,280,247	509,090,477	4.17%
2025-12-03	11.93	12.04	11.88	11.99	11.58	qfq	12,409,071	148,257,266	0.17%
2025-12-02	12.25	12.25	11.89	11.97	11.56	qfq	23,023,179	276,486,092	-2.29%
2025-12-01	12.32	12.35	12.12	12.25	11.83	qfq	25,387,881	310,214,867	-0.89%
2025-11-28	12.58	12.58	12.18	12.36	11.93	qfq	38,541,288	475,930,028	-2.91%
2025-11-27	12.39	12.78	12.32	12.73	12.29	qfq	66,653,408	835,429,193	5.56%
2025-11-26	12.12	12.25	12.00	12.06	11.64	qfq	23,636,880	286,305,210	-1.07%
2025-11-25	11.82	12.34	11.76	12.19	11.77	qfq	39,571,826	480,470,006	3.48%
2025-11-24	12.18	12.19	11.60	11.78	11.37	qfq	33,142,116	391,440,385	-2.08%
2025-11-21	11.92	12.35	11.84	12.03	11.62	qfq	47,622,679	576,114,015	0.33%
2025-11-20	11.92	12.16	11.82	11.99	11.58	qfq	27,209,353	326,581,789	1.27%
2025-11-19	11.90	12.05	11.76	11.84	11.43	qfq	16,715,735	198,998,360	-1.00%
2025-11-18	11.89	12.08	11.83	11.96	11.55	qfq	18,645,490	222,633,261	0.17%
2025-11-17	11.95	12.10	11.74	11.94	11.53	qfq	23,333,940	277,567,447	-0.75%
2025-11-14	11.95	12.31	11.93	12.03	11.62	qfq	42,370,255	514,263,212	1.09%
2025-11-13	11.77	11.93	11.70	11.90	11.49	qfq	13,713,250	162,436,086	0.76%
2025-11-12	11.92	11.95	11.71	11.81	11.40	qfq	16,130,915	190,446,269	-1.01%
2025-11-11	12.03	12.12	11.91	11.93	11.52	qfq	17,100,819	205,481,239	-0.67%
2025-11-10	12.00	12.04	11.89	12.01	11.60	qfq	17,617,247	210,717,320	0.08%
2025-11-07	12.05	12.11	11.93	12.00	11.59	qfq	15,658,443	188,025,050	-0.41%
2025-11-06	11.97	12.13	11.95	12.05	11.64	qfq	20,219,786	243,418,170	0.67%
2025-11-05	12.03	12.05	11.88	11.97	11.56	qfq	23,864,083	285,712,330	-1.48%
2025-11-04	12.28	12.33	12.07	12.15	11.73	qfq	17,976,693	218,768,650	-1.14%
2025-11-03	12.37	12.42	12.06	12.29	11.87	qfq	30,277,140	369,264,772	-1.05%
2025-10-31	12.62	12.65	12.26	12.42	11.99	qfq	36,177,572	448,992,589	-1.58%
2025-10-30	12.71	12.83	12.45	12.62	12.19	qfq	28,770,115	363,270,496	-0.71%
2025-10-29	12.50	12.82	12.38	12.71	12.27	qfq	33,933,797	427,467,872	1.92%
2025-10-28	12.66	12.78	12.41	12.47	12.04	qfq	37,010,344	464,602,832	-2.27%
2025-10-27	12.90	13.12	12.53	12.76	12.32	qfq	60,763,033	777,103,901	-1.69%
2025-10-24	12.79	13.12	12.64	12.98	12.53	qfq	50,965,969	655,900,741	0.62%
2025-10-23	12.57	13.15	12.46	12.90	12.46	qfq	63,131,369	813,166,288	2.38%
2025-10-22	12.46	12.84	12.25	12.60	12.17	qfq	52,512,029	657,332,216	-0.71%
2025-10-21	12.80	12.97	12.35	12.69	12.25	qfq	90,889,499	1,147,046,407	-4.23%
2025-10-20	13.97	13.97	12.93	13.25	12.79	qfq	133,112,303	1,823,801,879	4.33%
2025-10-17	12.87	13.05	12.63	12.70	12.26	qfq	38,602,063	494,656,971	-1.01%
2025-10-16	13.08	13.45	12.75	12.83	12.39	qfq	51,264,925	670,177,762	-2.51%
2025-10-15	13.23	13.34	12.88	13.16	12.71	qfq	57,400,053	751,111,980	-1.42%
2025-10-14	14.22	14.41	13.22	13.35	12.89	qfq	88,529,696	1,219,798,667	-7.42%
2025-10-13	13.48	14.79	13.21	14.42	13.92	qfq	92,197,471	1,297,733,556	3.00%
2025-10-10	12.80	14.14	12.56	14.00	13.52	qfq	102,527,236	1,387,904,513	8.95%
2025-10-09	12.67	13.13	12.43	12.85	12.41	qfq	75,607,040	971,475,636	3.88%
2025-09-30	12.12	12.67	12.12	12.37	11.94	qfq	76,705,629	951,915,606	0.81%
2025-09-29	11.99	12.55	11.84	12.27	11.85	qfq	101,065,460	1,231,218,303	5.32%
2025-09-26	11.24	12.33	11.24	11.65	11.25	qfq	93,977,116	1,104,680,393	3.93%
2025-09-25	11.94	11.94	11.16	11.21	10.82	qfq	116,581,805	1,330,704,831	-6.11%
2025-09-24	11.80	11.94	11.45	11.94	11.53	qfq	69,683,631	823,034,363	10.05%
2025-09-23	10.50	10.99	10.18	10.85	10.48	qfq	77,038,121	819,511,850	5.24%
2025-09-22	9.64	10.48	9.61	10.31	9.95	qfq	56,744,698	579,777,715	8.18%
2025-09-19	9.60	9.64	9.45	9.53	9.20	qfq	9,769,604	93,366,556	-0.31%
2025-09-18	9.71	9.85	9.56	9.56	9.23	qfq	13,322,594	129,411,043	-2.05%
2025-09-17	9.56	9.79	9.55	9.76	9.42	qfq	13,095,239	127,049,435	1.88%
2025-09-16	9.70	9.70	9.44	9.58	9.25	qfq	14,605,802	139,600,920	-1.24%
2025-09-15	9.83	9.87	9.69	9.70	9.37	qfq	14,634,936	142,658,277	-1.42%
2025-09-12	10.00	10.03	9.80	9.84	9.50	qfq	15,854,307	156,775,304	-1.80%
2025-09-11	9.82	10.03	9.76	10.02	9.67	qfq	16,402,520	162,194,067	1.93%
2025-09-10	9.92	9.97	9.81	9.83	9.49	qfq	9,026,778	89,002,570	-0.91%
2025-09-09	9.95	10.04	9.89	9.92	9.58	qfq	8,001,169	79,624,260	-0.30%
2025-09-08	9.84	10.00	9.78	9.95	9.61	qfq	11,783,010	116,429,497	1.22%
2025-09-05	9.79	9.87	9.69	9.83	9.49	qfq	12,121,611	118,466,097	0.41%
2025-09-04	9.87	9.95	9.66	9.79	9.45	qfq	15,154,200	148,519,273	-0.51%
2025-09-03	10.08	10.13	9.82	9.84	9.50	qfq	12,614,604	125,172,184	-2.38%
2025-09-02	10.21	10.22	9.95	10.08	9.73	qfq	14,469,184	145,439,629	-1.47%
2025-09-01	10.41	10.43	10.18	10.23	9.88	qfq	17,166,207	176,286,817	-1.54%
2025-08-29	10.23	10.42	10.20	10.39	10.03	qfq	15,074,329	155,847,179	1.37%
2025-08-28	10.08	10.25	10.00	10.25	9.90	qfq	15,161,373	153,379,030	1.69%
2025-08-27	10.38	10.39	10.08	10.08	9.73	qfq	13,039,980	134,171,866	-2.70%
2025-08-26	10.32	10.40	10.29	10.36	10.00	qfq	8,591,957	88,930,460	0.19%
2025-08-25	10.56	10.57	10.29	10.34	9.98	qfq	17,403,675	181,008,751	-0.86%
2025-08-22	10.17	10.48	10.04	10.43	10.07	qfq	19,771,176	202,852,019	2.25%
2025-08-21	10.22	10.27	10.14	10.20	9.85	qfq	10,531,386	107,434,601	0.10%
2025-08-20	10.07	10.19	10.00	10.19	9.84	qfq	12,520,945	126,519,788	0.79%
2025-08-19	10.25	10.35	10.07	10.11	9.76	qfq	11,707,057	119,272,973	-0.79%
2025-08-18	10.45	10.45	10.15	10.19	9.84	qfq	18,233,759	186,842,559	-1.74%
2025-08-15	10.23	10.50	10.20	10.37	10.01	qfq	17,194,608	177,812,299	0.97%
2025-08-14	10.24	10.50	10.17	10.27	9.92	qfq	19,262,846	198,846,970	0.69%
2025-08-13	10.18	10.44	10.16	10.20	9.85	qfq	18,010,238	185,601,055	0.10%
2025-08-12	10.14	10.22	10.10	10.19	9.84	qfq	11,880,886	120,748,803	0.00%
2025-08-11	9.86	10.24	9.84	10.19	9.84	qfq	23,478,286	237,134,412	3.98%
2025-08-08	9.63	9.84	9.60	9.80	9.46	qfq	12,273,677	119,708,482	1.66%
2025-08-07	9.69	9.81	9.61	9.64	9.31	qfq	11,206,582	108,724,125	-0.72%
2025-08-06	9.67	9.74	9.60	9.71	9.38	qfq	9,820,746	94,918,841	0.41%
2025-08-05	9.64	9.70	9.61	9.67	9.34	qfq	8,294,291	79,977,050	0.21%
2025-08-04	9.73	9.79	9.57	9.65	9.32	qfq	11,420,673	110,190,406	-1.33%
2025-08-01	9.43	9.83	9.39	9.78	9.44	qfq	24,515,473	237,264,149	4.26%
2025-07-31	9.50	9.50	9.34	9.38	9.06	qfq	14,413,686	135,466,746	-1.26%
2025-07-30	9.56	9.59	9.40	9.50	9.17	qfq	11,816,001	112,371,958	-0.73%
2025-07-29	9.60	9.64	9.45	9.57	9.24	qfq	11,377,342	108,324,589	-0.93%
2025-07-28	9.62	9.83	9.46	9.66	9.33	qfq	18,638,177	179,741,991	0.94%
2025-07-25	9.77	9.86	9.55	9.57	9.24	qfq	19,889,182	192,439,770	-2.74%
2025-07-24	9.48	10.06	9.41	9.84	9.50	qfq	38,651,578	380,249,081	4.68%
2025-07-23	9.30	9.51	9.27	9.40	9.08	qfq	19,467,364	183,180,045	1.40%
2025-07-22	9.24	9.29	9.18	9.27	8.95	qfq	10,704,700	98,863,484	0.22%
2025-07-21	9.15	9.29	9.15	9.25	8.93	qfq	10,771,923	99,475,370	1.09%
2025-07-18	9.11	9.20	9.08	9.15	8.83	qfq	7,533,680	68,841,328	0.66%
2025-07-17	9.15	9.17	9.05	9.09	8.78	qfq	6,495,746	59,055,639	-0.44%
2025-07-16	9.20	9.23	9.09	9.13	8.82	qfq	6,821,537	62,310,494	-1.40%
2025-07-15	9.34	9.36	9.20	9.26	8.86	qfq	10,299,940	95,526,704	-0.86%
2025-07-14	9.29	9.44	9.25	9.34	8.94	qfq	11,864,699	111,113,758	0.97%
2025-07-11	9.13	9.35	9.10	9.25	8.85	qfq	18,481,299	170,952,309	1.31%
2025-07-10	9.01	9.15	9.00	9.13	8.74	qfq	10,784,734	98,148,545	1.33%
2025-07-09	8.99	9.04	8.97	9.01	8.62	qfq	8,218,833	74,094,971	0.33%
2025-07-08	8.96	8.99	8.91	8.98	8.59	qfq	8,551,563	76,649,834	0.34%
2025-07-07	8.89	8.96	8.85	8.95	8.57	qfq	9,531,059	84,932,644	0.79%
2025-07-04	8.81	8.92	8.80	8.88	8.50	qfq	9,624,118	85,393,223	0.68%
2025-07-03	8.84	8.84	8.78	8.82	8.44	qfq	6,801,984	59,936,176	0.00%
2025-07-02	8.78	8.82	8.76	8.82	8.44	qfq	6,086,988	53,549,882	0.34%
2025-07-01	8.80	8.83	8.75	8.79	8.41	qfq	8,309,104	72,946,512	0.11%
2025-06-30	8.89	8.90	8.77	8.78	8.40	qfq	8,815,640	77,592,597	-0.90%
2025-06-27	8.87	8.98	8.84	8.86	8.48	qfq	11,415,466	101,598,852	0.11%
2025-06-26	8.91	8.91	8.83	8.85	8.47	qfq	9,965,200	88,391,501	-0.45%
2025-06-25	8.74	8.92	8.71	8.89	8.51	qfq	12,476,642	110,115,874	1.83%
2025-06-24	8.59	8.74	8.58	8.73	8.36	qfq	6,532,385	56,766,957	1.87%
2025-06-23	8.55	8.58	8.49	8.57	8.20	qfq	5,070,560	43,326,606	0.23%
2025-06-20	8.57	8.60	8.53	8.55	8.18	qfq	6,093,482	52,227,472	-0.12%
2025-06-19	8.66	8.68	8.53	8.56	8.19	qfq	7,104,145	60,974,498	-1.15%
2025-06-18	8.74	8.74	8.63	8.66	8.29	qfq	5,212,505	45,218,796	-0.92%
2025-06-17	8.73	8.74	8.70	8.74	8.36	qfq	4,983,617	43,486,203	0.11%
2025-06-16	8.71	8.76	8.70	8.73	8.36	qfq	6,922,400	60,391,295	-0.11%
2025-06-13	8.75	8.83	8.73	8.74	8.36	qfq	11,655,142	102,189,323	-0.23%
2025-06-12	8.74	8.78	8.71	8.76	8.38	qfq	8,414,505	73,598,935	0.00%
2025-06-11	8.62	8.80	8.60	8.76	8.38	qfq	17,293,146	151,097,409	1.74%
2025-06-10	8.64	8.66	8.58	8.61	8.24	qfq	7,085,545	61,081,538	-0.23%
2025-06-09	8.60	8.64	8.57	8.63	8.26	qfq	7,948,504	68,509,262	0.70%
2025-06-06	8.58	8.60	8.55	8.57	8.20	qfq	4,759,151	40,824,477	-0.12%
2025-06-05	8.59	8.62	8.55	8.58	8.21	qfq	5,100,170	43,773,315	0.12%
2025-06-04	8.53	8.59	8.51	8.57	8.20	qfq	7,130,230	61,015,072	0.71%
2025-06-03	8.49	8.56	8.46	8.51	8.14	qfq	8,219,998	69,956,106	-0.12%
2025-05-30	8.52	8.54	8.48	8.52	8.15	qfq	4,720,898	40,175,302	0.00%
2025-05-29	8.49	8.54	8.47	8.52	8.15	qfq	5,704,097	48,588,789	0.47%
2025-05-28	8.46	8.53	8.46	8.48	8.12	qfq	4,359,383	37,020,459	0.24%
2025-05-27	8.46	8.51	8.44	8.46	8.10	qfq	5,361,476	45,363,403	0.12%
2025-05-26	8.44	8.51	8.43	8.45	8.09	qfq	5,071,800	42,895,755	-0.12%
2025-05-23	8.53	8.57	8.44	8.46	8.10	qfq	8,996,300	76,569,979	-0.94%
2025-05-22	8.63	8.63	8.54	8.54	8.17	qfq	7,745,500	66,423,822	-1.16%
2025-05-21	8.64	8.68	8.62	8.64	8.27	qfq	5,853,302	50,602,574	0.00%
2025-05-20	8.64	8.66	8.62	8.64	8.27	qfq	6,102,856	52,721,060	0.00%
2025-05-19	8.61	8.65	8.58	8.64	8.27	qfq	5,996,128	51,693,961	0.47%
2025-05-16	8.66	8.70	8.59	8.60	8.23	qfq	9,153,503	78,904,526	-0.81%
2025-05-15	8.77	8.80	8.67	8.67	8.30	qfq	10,017,691	87,420,136	-1.70%
2025-05-14	8.63	8.90	8.59	8.82	8.44	qfq	20,384,708	178,262,764	2.08%
2025-05-13	8.66	8.68	8.63	8.64	8.27	qfq	7,339,244	63,460,320	0.12%
2025-05-12	8.66	8.67	8.60	8.63	8.26	qfq	10,740,344	92,691,335	-0.12%
2025-05-09	8.64	8.67	8.61	8.64	8.27	qfq	9,430,761	81,503,689	0.12%
2025-05-08	8.62	8.65	8.58	8.63	8.26	qfq	8,366,487	72,206,586	-0.12%
2025-05-07	8.68	8.72	8.59	8.64	8.27	qfq	9,510,625	82,241,044	0.58%
2025-05-06	8.58	8.59	8.50	8.59	8.22	qfq	11,591,485	99,217,521	0.59%
2025-04-30	8.61	8.72	8.54	8.54	8.17	qfq	13,280,182	114,543,228	-0.12%
2025-04-29	8.62	8.63	8.53	8.55	8.18	qfq	8,361,782	71,706,398	-1.16%
2025-04-28	8.75	8.75	8.54	8.65	8.28	qfq	15,194,372	131,140,906	-2.81%
2025-04-25	8.78	8.92	8.78	8.90	8.52	qfq	7,909,344	69,970,554	1.14%
2025-04-24	8.73	8.82	8.70	8.80	8.42	qfq	8,849,589	77,634,820	0.92%
2025-04-23	8.73	8.79	8.70	8.72	8.35	qfq	5,478,100	47,838,459	0.00%
2025-04-22	8.58	8.75	8.56	8.72	8.35	qfq	8,267,844	71,698,813	1.75%
2025-04-21	8.54	8.60	8.52	8.57	8.20	qfq	5,758,700	49,359,216	0.59%
2025-04-18	8.52	8.55	8.47	8.52	8.15	qfq	4,689,402	39,886,239	-0.12%
2025-04-17	8.50	8.57	8.47	8.53	8.16	qfq	5,038,230	43,009,551	0.12%
2025-04-16	8.53	8.57	8.46	8.52	8.15	qfq	7,147,508	60,836,534	-0.35%
2025-04-15	8.54	8.56	8.48	8.55	8.18	qfq	7,490,020	63,778,505	0.00%
2025-04-14	8.56	8.62	8.52	8.55	8.18	qfq	8,923,840	76,388,156	-0.12%
2025-04-11	8.49	8.62	8.45	8.56	8.19	qfq	8,879,200	75,900,822	0.59%
2025-04-10	8.50	8.62	8.45	8.51	8.14	qfq	11,762,327	100,518,052	1.19%
2025-04-09	8.29	8.45	8.18	8.41	8.05	qfq	15,158,506	126,109,035	0.12%
2025-04-08	8.28	8.52	8.28	8.40	8.04	qfq	22,998,518	193,510,537	2.19%
2025-04-07	8.66	8.75	8.10	8.22	7.87	qfq	42,966,322	362,410,070	-8.46%
2025-04-03	8.87	9.05	8.86	8.98	8.59	qfq	6,826,410	61,252,205	0.45%
2025-04-02	8.94	8.98	8.90	8.94	8.56	qfq	5,709,600	51,029,703	0.00%
2025-04-01	8.91	9.03	8.90	8.94	8.56	qfq	11,018,634	98,783,028	0.79%
2025-03-31	8.99	9.08	8.87	8.87	8.49	qfq	10,575,134	94,713,360	-1.66%
2025-03-28	9.09	9.11	8.98	9.02	8.63	qfq	9,534,412	86,068,861	-0.66%
2025-03-27	9.15	9.20	9.06	9.08	8.69	qfq	9,503,600	86,539,686	-1.09%
2025-03-26	9.11	9.21	9.09	9.18	8.79	qfq	11,273,629	103,143,057	0.33%
2025-03-25	9.10	9.15	9.04	9.15	8.76	qfq	12,094,937	110,071,667	0.66%
2025-03-24	9.05	9.16	8.96	9.09	8.70	qfq	13,053,898	118,343,566	0.78%
2025-03-21	9.12	9.20	8.98	9.02	8.63	qfq	11,568,200	105,060,350	-1.31%
2025-03-20	9.10	9.18	9.07	9.14	8.75	qfq	10,706,000	97,798,629	0.33%
2025-03-19	9.09	9.13	9.01	9.11	8.72	qfq	9,143,992	82,948,491	0.00%
2025-03-18	9.10	9.13	9.07	9.11	8.72	qfq	6,963,100	63,367,693	0.11%
2025-03-17	9.14	9.14	9.05	9.10	8.71	qfq	13,449,578	122,321,370	0.00%
2025-03-14	8.94	9.13	8.93	9.10	8.71	qfq	20,925,998	189,761,968	1.79%
2025-03-13	8.89	8.95	8.83	8.94	8.56	qfq	13,248,199	117,925,908	0.45%
2025-03-12	8.90	8.97	8.86	8.90	8.52	qfq	8,038,680	71,597,480	0.34%
2025-03-11	8.81	8.88	8.76	8.87	8.49	qfq	6,831,780	60,308,378	0.00%
2025-03-10	8.98	8.98	8.85	8.87	8.49	qfq	8,611,913	76,525,011	-1.11%
2025-03-07	8.93	9.04	8.91	8.97	8.58	qfq	8,679,720	77,839,361	0.22%
2025-03-06	8.89	8.97	8.84	8.95	8.57	qfq	9,416,215	83,917,424	0.67%
2025-03-05	8.94	8.95	8.76	8.89	8.51	qfq	10,609,397	93,745,129	-0.45%
2025-03-04	8.92	9.01	8.87	8.93	8.55	qfq	8,780,719	78,570,165	0.22%
2025-03-03	8.88	8.99	8.85	8.91	8.53	qfq	13,114,033	117,092,628	0.91%
2025-02-28	8.91	9.00	8.80	8.83	8.45	qfq	10,419,068	92,547,669	-1.23%
2025-02-27	8.97	9.00	8.86	8.94	8.56	qfq	8,210,532	73,265,349	-0.45%
2025-02-26	8.91	8.99	8.85	8.98	8.59	qfq	9,341,594	83,444,163	0.67%
2025-02-25	8.79	9.02	8.78	8.92	8.54	qfq	17,169,940	153,482,273	0.90%
2025-02-24	8.65	8.85	8.64	8.84	8.46	qfq	13,687,152	120,372,024	1.84%
2025-02-21	8.62	8.71	8.57	8.68	8.31	qfq	8,423,482	72,840,430	0.81%
2025-02-20	8.66	8.68	8.59	8.61	8.24	qfq	8,006,460	69,014,422	-0.69%
2025-02-19	8.67	8.72	8.65	8.67	8.30	qfq	6,647,862	57,714,099	-0.46%
2025-02-18	8.78	8.81	8.67	8.71	8.34	qfq	10,800,082	94,410,800	-0.91%
2025-02-17	8.80	8.82	8.73	8.79	8.41	qfq	9,262,975	81,337,297	0.11%
2025-02-14	8.79	8.83	8.69	8.78	8.40	qfq	9,176,868	80,356,236	-0.57%
2025-02-13	8.82	8.88	8.76	8.83	8.45	qfq	11,829,931	104,446,417	0.11%
2025-02-12	8.81	8.87	8.72	8.82	8.44	qfq	10,230,515	89,875,982	-0.34%
2025-02-11	8.82	8.86	8.78	8.85	8.47	qfq	9,503,140	83,824,854	0.91%
2025-02-10	8.84	8.91	8.77	8.77	8.39	qfq	9,711,960	85,667,856	-0.57%
2025-02-07	8.68	8.93	8.67	8.82	8.44	qfq	17,751,466	156,641,558	1.26%
2025-02-06	8.68	8.73	8.61	8.71	8.34	qfq	8,819,800	76,486,828	0.35%
2025-02-05	8.82	8.85	8.60	8.68	8.31	qfq	13,231,990	115,230,009	-1.25%
2025-01-27	8.74	8.88	8.73	8.79	8.41	qfq	13,034,852	114,914,752	0.80%
2025-01-24	8.57	8.74	8.50	8.72	8.35	qfq	13,157,462	113,545,897	1.75%
2025-01-23	8.62	8.73	8.55	8.57	8.20	qfq	13,046,100	112,637,686	0.71%
2025-01-22	8.57	8.60	8.45	8.51	8.14	qfq	8,318,023	70,742,236	-0.93%
2025-01-21	8.70	8.70	8.53	8.59	8.22	qfq	7,021,474	60,403,850	-0.58%
2025-01-20	8.75	8.78	8.62	8.64	8.27	qfq	8,362,367	72,772,837	-0.92%
2025-01-17	8.58	8.72	8.55	8.72	8.35	qfq	8,820,323	76,349,284	1.40%
2025-01-16	8.61	8.70	8.54	8.60	8.23	qfq	14,304,475	123,379,954	0.23%
2025-01-15	8.46	8.61	8.38	8.58	8.21	qfq	16,142,735	137,287,439	-2.50%
2025-01-14	8.59	8.81	8.59	8.80	8.09	qfq	17,086,927	149,020,871	2.68%
2025-01-13	8.53	8.62	8.00	8.57	7.88	qfq	12,105,334	103,396,935	-0.23%
2025-01-10	8.56	8.68	8.54	8.59	7.90	qfq	11,882,100	102,497,070	0.35%
2025-01-09	8.61	8.63	8.50	8.56	7.87	qfq	11,761,860	100,772,310	-1.04%
2025-01-08	8.76	8.82	8.57	8.65	7.95	qfq	29,282,634	253,221,920	-1.14%
2025-01-07	8.88	8.94	8.67	8.75	8.04	qfq	13,191,155	115,693,789	-1.69%
2025-01-06	8.75	8.94	8.74	8.90	8.18	qfq	13,453,500	118,693,943	1.14%
2025-01-03	8.90	9.01	8.76	8.80	8.09	qfq	16,381,366	145,358,867	-0.68%
2025-01-02	9.21	9.26	8.80	8.86	8.14	qfq	23,957,402	216,116,416	-4.01%
2024-12-31	9.44	9.48	9.22	9.23	8.48	qfq	23,865,821	222,577,179	-2.33%
2024-12-30	9.45	9.49	9.40	9.45	8.69	qfq	13,908,721	131,451,663	-0.21%
2024-12-27	9.29	9.50	9.25	9.47	8.70	qfq	21,931,076	205,912,813	2.16%
2024-12-26	9.31	9.34	9.23	9.27	8.52	qfq	13,047,404	121,010,592	-0.64%
2024-12-25	9.33	9.37	9.20	9.33	8.58	qfq	16,135,600	150,067,223	0.21%
2024-12-24	9.12	9.36	9.11	9.31	8.56	qfq	22,024,330	204,209,664	1.97%
2024-12-23	9.17	9.28	9.09	9.13	8.39	qfq	17,975,914	165,266,957	-0.44%
2024-12-20	9.10	9.23	9.08	9.17	8.43	qfq	12,612,190	115,392,605	0.77%
2024-12-19	9.06	9.14	9.02	9.10	8.36	qfq	13,458,147	122,032,729	-0.11%
2024-12-18	9.16	9.28	9.10	9.11	8.37	qfq	19,092,957	175,839,861	0.11%
2024-12-17	9.25	9.25	9.05	9.10	8.36	qfq	22,893,933	209,413,191	0.44%
2024-12-16	9.10	9.15	9.01	9.06	8.33	qfq	9,545,170	86,548,317	0.00%
2024-12-13	9.30	9.30	9.04	9.06	8.33	qfq	20,392,761	186,489,938	-3.10%
2024-12-12	9.20	9.42	9.13	9.35	8.59	qfq	21,977,544	204,011,831	1.52%
2024-12-11	9.21	9.31	9.19	9.21	8.47	qfq	14,505,894	134,042,511	-0.32%
2024-12-10	9.54	9.58	9.22	9.24	8.49	qfq	26,354,219	246,607,123	0.00%
2024-12-09	9.23	9.44	9.18	9.24	8.49	qfq	24,235,437	225,562,852	-0.22%
2024-12-06	9.02	9.27	9.01	9.26	8.51	qfq	21,224,448	194,419,642	2.55%
2024-12-05	9.07	9.13	8.97	9.03	8.30	qfq	15,359,300	138,808,809	-0.77%
2024-12-04	9.20	9.23	9.06	9.10	8.36	qfq	12,879,960	117,782,856	-1.62%
2024-12-03	9.09	9.26	9.05	9.25	8.50	qfq	19,346,222	177,004,894	1.98%
2024-12-02	8.92	9.11	8.90	9.07	8.34	qfq	15,526,884	140,327,806	1.80%
2024-11-29	8.81	8.97	8.76	8.91	8.19	qfq	15,789,280	140,325,563	1.02%
2024-11-28	8.69	9.04	8.67	8.82	8.11	qfq	24,469,894	217,852,176	1.26%
2024-11-27	8.59	8.72	8.43	8.71	8.01	qfq	13,726,767	117,641,217	1.28%
2024-11-26	8.64	8.68	8.58	8.60	7.90	qfq	10,104,341	87,182,334	-0.69%
2024-11-25	8.70	8.73	8.56	8.66	7.96	qfq	13,929,629	120,515,430	-0.23%
2024-11-22	9.00	9.05	8.65	8.68	7.98	qfq	19,838,040	175,988,977	-3.56%
2024-11-21	8.99	9.03	8.96	9.00	8.27	qfq	16,083,107	144,670,361	-0.11%
2024-11-20	9.07	9.08	8.96	9.01	8.28	qfq	22,879,298	205,859,607	-0.77%
2024-11-19	8.95	9.12	8.89	9.08	8.35	qfq	23,184,118	208,485,325	1.23%
2024-11-18	8.88	9.24	8.88	8.97	8.25	qfq	40,720,989	369,527,696	2.75%
2024-11-15	8.93	9.01	8.70	8.73	8.02	qfq	19,139,438	169,905,179	-2.35%
2024-11-14	9.11	9.14	8.90	8.94	8.22	qfq	20,633,550	186,200,626	-1.65%
2024-11-13	9.13	9.25	9.02	9.09	8.36	qfq	22,014,219	200,896,344	-0.98%
2024-11-12	9.29	9.35	9.09	9.18	8.44	qfq	23,066,737	213,287,575	-1.29%
2024-11-11	9.20	9.42	9.17	9.30	8.55	qfq	25,726,794	238,689,489	0.65%
2024-11-08	9.45	9.50	9.20	9.24	8.49	qfq	35,637,368	332,173,365	-1.39%
2024-11-07	8.89	9.37	8.86	9.37	8.61	qfq	36,515,420	333,993,856	4.23%
2024-11-06	9.09	9.17	8.94	8.99	8.26	qfq	28,381,368	256,672,690	-0.99%
2024-11-05	8.85	9.09	8.80	9.08	8.35	qfq	31,835,977	286,356,141	2.60%
2024-11-04	8.78	8.85	8.72	8.85	8.13	qfq	21,213,040	186,231,803	1.14%
2024-11-01	8.84	8.88	8.65	8.75	8.04	qfq	21,613,619	189,591,185	-1.24%
2024-10-31	8.70	8.93	8.64	8.86	8.14	qfq	34,110,576	300,302,602	3.26%
2024-10-30	8.62	8.68	8.51	8.58	7.89	qfq	14,214,752	122,220,371	-0.69%
2024-10-29	8.75	8.80	8.61	8.64	7.94	qfq	18,365,855	159,386,636	-1.03%
2024-10-28	8.61	8.74	8.57	8.73	8.02	qfq	19,860,455	171,920,446	0.92%
2024-10-25	8.58	8.67	8.57	8.65	7.95	qfq	20,086,246	173,128,906	0.58%
2024-10-24	8.61	8.63	8.54	8.60	7.90	qfq	13,498,416	115,877,696	-0.23%
2024-10-23	8.65	8.72	8.58	8.62	7.92	qfq	20,936,018	181,033,318	0.00%
2024-10-22	8.52	8.63	8.51	8.62	7.92	qfq	17,021,019	145,646,174	1.17%
2024-10-21	8.63	8.64	8.49	8.52	7.83	qfq	28,044,424	240,077,164	-1.62%
2024-10-18	8.35	8.92	8.25	8.66	7.96	qfq	40,706,604	347,604,134	3.84%
2024-10-17	8.45	8.53	8.31	8.34	7.67	qfq	18,338,127	154,456,066	-0.95%
2024-10-16	8.34	8.50	8.31	8.42	7.74	qfq	18,983,819	159,394,310	0.84%
2024-10-15	8.51	8.54	8.32	8.35	7.68	qfq	19,303,132	162,913,656	-2.45%
2024-10-14	8.66	8.74	8.41	8.56	7.87	qfq	29,036,214	247,420,955	0.71%
2024-10-11	8.74	8.84	8.40	8.50	7.81	qfq	30,476,929	262,152,199	-2.97%
2024-10-10	9.18	9.29	8.72	8.76	8.05	qfq	39,855,325	355,658,797	-3.10%
2024-10-09	9.55	9.85	9.03	9.04	8.31	qfq	67,051,634	631,175,283	-9.05%
2024-10-08	9.94	9.94	9.49	9.94	9.14	qfq	90,483,602	890,631,711	9.96%
2024-09-30	8.66	9.04	8.65	9.04	8.31	qfq	67,400,597	600,739,923	9.98%
2024-09-27	8.00	8.28	7.92	8.22	7.56	qfq	40,040,548	323,990,215	3.53%
2024-09-26	7.68	7.94	7.65	7.94	7.30	qfq	21,284,742	166,045,896	3.25%
2024-09-25	7.65	7.83	7.64	7.69	7.07	qfq	17,617,912	136,312,518	2.12%
2024-09-24	7.27	7.53	7.26	7.53	6.92	qfq	15,995,000	118,833,301	4.01%
2024-09-23	7.24	7.27	7.21	7.24	6.65	qfq	3,843,672	27,846,944	0.00%
2024-09-20	7.25	7.27	7.20	7.24	6.65	qfq	5,611,100	40,567,230	-0.41%
2024-09-19	7.22	7.35	7.17	7.27	6.68	qfq	8,593,676	62,427,132	0.69%
2024-09-18	7.17	7.24	7.10	7.22	6.64	qfq	7,535,314	53,924,369	0.56%
2024-09-13	7.21	7.22	7.13	7.18	6.60	qfq	11,287,656	80,909,197	-0.28%
2024-09-12	7.17	7.23	7.13	7.20	6.62	qfq	8,312,923	59,700,411	0.70%
2024-09-11	7.27	7.28	7.12	7.15	6.57	qfq	8,458,461	60,800,535	-1.79%
2024-09-10	7.30	7.36	7.21	7.28	6.69	qfq	5,523,300	40,188,508	-0.55%
2024-09-09	7.37	7.39	7.30	7.32	6.73	qfq	4,297,460	31,478,087	-0.81%
2024-09-06	7.43	7.49	7.35	7.38	6.78	qfq	7,246,183	53,861,396	-0.40%
2024-09-05	7.32	7.43	7.29	7.41	6.81	qfq	6,920,576	51,099,890	1.65%
2024-09-04	7.30	7.33	7.26	7.29	6.70	qfq	5,009,045	36,575,599	-0.14%
2024-09-03	7.34	7.40	7.26	7.30	6.71	qfq	7,353,732	53,824,749	-0.82%
2024-09-02	7.23	7.45	7.22	7.36	6.77	qfq	15,276,183	112,525,024	2.79%
2024-08-30	7.21	7.28	7.14	7.16	6.58	qfq	8,812,280	63,558,309	-0.69%
2024-08-29	7.20	7.24	7.18	7.21	6.63	qfq	4,532,428	32,685,901	-0.14%
2024-08-28	7.21	7.27	7.17	7.22	6.64	qfq	3,757,012	27,119,050	-0.14%
2024-08-27	7.23	7.29	7.20	7.23	6.65	qfq	3,423,902	24,774,561	-0.41%
2024-08-26	7.19	7.27	7.17	7.26	6.67	qfq	4,771,900	34,418,981	0.55%
2024-08-23	7.18	7.24	7.14	7.22	6.64	qfq	6,495,520	46,695,116	0.00%
2024-08-22	7.21	7.27	7.20	7.22	6.64	qfq	4,143,500	29,955,658	0.14%
2024-08-21	7.33	7.33	7.18	7.21	6.63	qfq	3,724,200	26,940,810	-1.64%
2024-08-20	7.39	7.39	7.28	7.33	6.74	qfq	5,488,967	40,146,327	-0.81%
2024-08-19	7.33	7.41	7.32	7.39	6.79	qfq	4,166,930	30,764,981	0.82%
2024-08-16	7.42	7.42	7.32	7.33	6.74	qfq	5,242,338	38,625,821	-1.21%
2024-08-15	7.38	7.48	7.35	7.42	6.82	qfq	6,000,600	44,527,817	0.41%
2024-08-14	7.43	7.45	7.38	7.39	6.79	qfq	3,611,778	26,755,049	-0.54%
2024-08-13	7.41	7.47	7.37	7.43	6.83	qfq	5,229,237	38,823,565	0.54%
2024-08-12	7.38	7.45	7.37	7.39	6.79	qfq	5,237,202	38,836,214	0.14%
2024-08-09	7.42	7.45	7.36	7.38	6.78	qfq	3,843,527	28,416,386	-0.54%
2024-08-08	7.35	7.43	7.32	7.42	6.82	qfq	4,732,102	34,923,403	1.09%
2024-08-07	7.35	7.38	7.30	7.34	6.75	qfq	4,359,900	31,989,443	-0.27%
2024-08-06	7.37	7.41	7.29	7.36	6.77	qfq	5,749,848	42,265,678	0.41%
2024-08-05	7.38	7.47	7.32	7.33	6.74	qfq	7,747,460	57,355,266	-1.08%
2024-08-02	7.44	7.48	7.39	7.41	6.81	qfq	7,248,234	53,868,912	-0.80%
2024-08-01	7.53	7.57	7.45	7.47	6.87	qfq	8,497,225	63,668,859	-1.32%
2024-07-31	7.44	7.59	7.41	7.57	6.96	qfq	15,984,350	120,090,200	1.47%
2024-07-30	7.42	7.49	7.39	7.46	6.86	qfq	9,843,263	73,272,563	0.95%
2024-07-29	7.28	7.44	7.26	7.39	6.79	qfq	8,599,239	63,418,961	1.51%
2024-07-26	7.18	7.28	7.16	7.28	6.69	qfq	6,558,116	47,528,141	1.39%
2024-07-25	7.14	7.19	7.08	7.18	6.60	qfq	7,544,691	53,872,379	-1.78%
2024-07-24	7.25	7.38	7.24	7.31	6.54	qfq	10,824,237	79,120,153	0.69%
2024-07-23	7.31	7.38	7.26	7.26	6.49	qfq	5,851,511	42,949,069	-0.68%
2024-07-22	7.36	7.38	7.30	7.31	6.54	qfq	3,807,600	27,957,033	-0.54%
2024-07-19	7.32	7.38	7.30	7.35	6.57	qfq	5,057,934	37,186,754	0.14%
2024-07-18	7.34	7.38	7.28	7.34	6.56	qfq	6,078,325	44,605,771	0.27%
2024-07-17	7.27	7.34	7.24	7.32	6.55	qfq	4,450,433	32,511,696	0.55%
2024-07-16	7.30	7.38	7.26	7.28	6.51	qfq	5,944,941	43,482,520	-0.27%
2024-07-15	7.28	7.30	7.22	7.30	6.53	qfq	3,804,938	27,653,461	0.41%
2024-07-12	7.25	7.32	7.25	7.27	6.50	qfq	3,039,994	22,152,844	-0.14%
2024-07-11	7.20	7.28	7.19	7.28	6.51	qfq	5,467,733	39,641,183	1.82%
2024-07-10	7.17	7.23	7.13	7.15	6.39	qfq	5,420,544	38,852,846	-0.56%
2024-07-09	7.07	7.21	7.02	7.19	6.43	qfq	9,665,054	68,708,850	1.84%
2024-07-08	7.16	7.18	7.05	7.06	6.31	qfq	8,057,461	57,146,619	-1.53%
2024-07-05	7.17	7.20	7.10	7.17	6.41	qfq	5,272,161	37,689,382	-0.14%
2024-07-04	7.28	7.31	7.14	7.18	6.42	qfq	7,729,381	55,821,933	-1.10%
2024-07-03	7.28	7.32	7.25	7.26	6.49	qfq	3,049,699	22,216,004	-0.55%
2024-07-02	7.30	7.33	7.26	7.30	6.53	qfq	4,939,500	36,060,345	-0.27%
2024-07-01	7.26	7.34	7.22	7.32	6.55	qfq	7,364,227	53,705,192	1.53%
2024-06-28	7.17	7.28	7.14	7.21	6.45	qfq	5,708,641	41,290,824	0.84%
2024-06-27	7.25	7.25	7.14	7.15	6.39	qfq	5,613,299	40,278,441	-1.24%
2024-06-26	7.10	7.26	7.09	7.24	6.47	qfq	5,857,128	41,995,210	1.97%
2024-06-25	7.06	7.17	7.04	7.10	6.35	qfq	5,583,877	39,696,821	0.42%
2024-06-24	7.17	7.18	7.05	7.07	6.32	qfq	7,562,900	53,663,730	-1.67%
2024-06-21	7.16	7.27	7.15	7.19	6.43	qfq	5,398,627	38,946,548	0.42%
2024-06-20	7.25	7.26	7.14	7.16	6.40	qfq	5,653,171	40,648,273	-0.97%
2024-06-19	7.30	7.34	7.23	7.23	6.46	qfq	3,739,973	27,199,092	-0.96%
2024-06-18	7.26	7.33	7.24	7.30	6.53	qfq	5,267,749	38,405,610	0.55%
2024-06-17	7.27	7.34	7.22	7.26	6.49	qfq	6,292,964	45,807,050	-0.55%
2024-06-14	7.24	7.33	7.18	7.30	6.53	qfq	8,012,309	58,156,522	0.83%
2024-06-13	7.35	7.35	7.24	7.24	6.47	qfq	6,324,800	45,973,786	-1.23%
2024-06-12	7.35	7.37	7.30	7.33	6.55	qfq	4,266,223	31,301,965	-0.14%
2024-06-11	7.43	7.43	7.30	7.34	6.56	qfq	5,439,200	39,960,684	-1.34%
2024-06-07	7.30	7.45	7.30	7.44	6.65	qfq	8,664,536	63,894,009	2.20%
2024-06-06	7.38	7.42	7.25	7.28	6.51	qfq	10,384,635	75,957,365	-1.36%
2024-06-05	7.48	7.49	7.38	7.38	6.60	qfq	5,969,143	44,389,622	-1.60%
2024-06-04	7.43	7.52	7.39	7.50	6.71	qfq	6,014,184	44,883,453	0.81%
2024-06-03	7.58	7.59	7.37	7.44	6.65	qfq	12,552,831	93,543,052	-1.98%
2024-05-31	7.61	7.65	7.58	7.59	6.79	qfq	5,801,819	44,090,082	-0.26%
2024-05-30	7.70	7.74	7.58	7.61	6.80	qfq	10,207,500	78,116,153	-1.30%
2024-05-29	7.69	7.79	7.62	7.71	6.89	qfq	6,059,776	46,834,173	0.00%
2024-05-28	7.78	7.81	7.70	7.71	6.89	qfq	7,614,102	58,981,734	-1.28%
2024-05-27	7.71	7.82	7.70	7.81	6.98	qfq	6,126,200	47,541,444	1.56%
2024-05-24	7.66	7.82	7.65	7.69	6.88	qfq	7,914,380	61,356,339	0.39%
2024-05-23	7.85	7.87	7.65	7.66	6.85	qfq	12,935,729	100,280,752	-2.54%
2024-05-22	7.90	7.92	7.85	7.86	7.03	qfq	8,031,353	63,281,192	-0.51%
2024-05-21	7.97	7.97	7.88	7.90	7.06	qfq	9,392,500	74,393,849	-1.13%
2024-05-20	7.92	8.00	7.87	7.99	7.14	qfq	13,803,694	109,682,364	1.01%
2024-05-17	7.78	7.91	7.77	7.91	7.07	qfq	11,180,342	87,749,989	1.67%
2024-05-16	7.84	7.89	7.77	7.78	6.96	qfq	10,663,993	83,533,593	-0.51%
2024-05-15	7.97	7.98	7.81	7.82	6.99	qfq	16,411,543	129,394,038	-1.88%
2024-05-14	7.94	8.10	7.93	7.97	7.13	qfq	22,307,676	178,383,423	-0.75%
2024-05-13	8.30	8.40	7.98	8.03	7.18	qfq	40,305,988	327,099,967	1.77%
2024-05-10	7.85	7.91	7.80	7.89	7.05	qfq	12,754,044	100,190,999	0.25%
2024-05-09	7.69	7.93	7.69	7.87	7.04	qfq	22,105,038	172,832,517	2.21%
2024-05-08	7.80	7.80	7.70	7.70	6.89	qfq	8,262,368	63,963,351	-1.16%
2024-05-07	7.82	7.94	7.76	7.79	6.97	qfq	12,630,910	98,788,203	-0.64%
2024-05-06	7.82	7.89	7.78	7.84	7.01	qfq	18,512,627	145,001,964	1.42%
2024-04-30	7.72	7.81	7.71	7.73	6.91	qfq	18,118,444	140,426,798	-1.53%
2024-04-29	7.91	7.92	7.68	7.85	7.02	qfq	23,294,861	181,629,080	-2.12%
2024-04-26	7.94	8.03	7.83	8.02	7.17	qfq	16,174,440	128,476,523	1.01%
2024-04-25	7.95	8.03	7.92	7.94	7.10	qfq	8,187,621	65,217,348	-0.75%
2024-04-24	7.86	8.03	7.83	8.00	7.15	qfq	12,127,762	96,284,611	1.65%
2024-04-23	7.95	8.02	7.85	7.87	7.04	qfq	11,971,990	94,794,087	-1.13%
2024-04-22	8.11	8.11	7.95	7.96	7.12	qfq	16,712,896	133,920,237	-1.97%
2024-04-19	8.07	8.25	7.99	8.12	7.26	qfq	23,023,810	187,241,356	0.25%
2024-04-18	8.04	8.16	7.97	8.10	7.24	qfq	19,439,192	156,750,836	0.37%
2024-04-17	7.85	8.07	7.81	8.07	7.22	qfq	18,721,346	149,314,589	3.33%
2024-04-16	7.97	8.06	7.79	7.81	6.98	qfq	17,006,277	134,625,310	-2.50%
2024-04-15	7.92	8.10	7.81	8.01	7.16	qfq	20,032,101	160,046,280	1.39%
2024-04-12	8.00	8.04	7.89	7.90	7.06	qfq	16,011,254	127,660,549	-1.62%
2024-04-11	7.90	8.12	7.85	8.03	7.18	qfq	17,220,670	138,263,296	0.88%
2024-04-10	7.88	8.03	7.80	7.96	7.12	qfq	17,658,690	140,578,630	0.63%
2024-04-09	7.90	8.10	7.86	7.91	7.07	qfq	18,779,606	149,039,053	1.67%
2024-04-08	7.78	7.89	7.76	7.78	6.96	qfq	11,850,858	92,696,352	-0.13%
2024-04-03	7.74	7.80	7.72	7.79	6.97	qfq	8,895,599	69,043,952	0.65%
2024-04-02	7.73	7.81	7.70	7.74	6.92	qfq	11,001,553	85,217,368	0.00%
2024-04-01	7.66	7.74	7.62	7.74	6.92	qfq	13,450,649	103,230,167	1.04%
2024-03-29	7.51	7.66	7.49	7.66	6.85	qfq	11,852,762	90,070,801	1.86%
2024-03-28	7.54	7.60	7.50	7.52	6.72	qfq	7,609,382	57,402,702	-0.27%
2024-03-27	7.61	7.66	7.54	7.54	6.74	qfq	9,209,440	70,180,445	-1.18%
2024-03-26	7.55	7.64	7.50	7.63	6.82	qfq	7,619,302	57,647,547	1.06%
2024-03-25	7.55	7.66	7.52	7.55	6.75	qfq	8,792,164	66,811,089	-0.13%
2024-03-22	7.62	7.65	7.51	7.56	6.76	qfq	8,952,000	67,731,268	-0.92%
2024-03-21	7.65	7.68	7.61	7.63	6.82	qfq	6,543,485	49,991,502	-0.26%
2024-03-20	7.62	7.66	7.58	7.65	6.84	qfq	6,914,832	52,704,164	0.39%
2024-03-19	7.70	7.72	7.61	7.62	6.81	qfq	8,448,660	64,727,764	-1.17%
2024-03-18	7.67	7.72	7.63	7.71	6.89	qfq	10,629,180	81,575,998	0.78%
2024-03-15	7.59	7.65	7.55	7.65	6.84	qfq	9,580,458	72,850,009	1.06%
2024-03-14	7.56	7.62	7.52	7.57	6.77	qfq	8,990,540	68,147,034	0.13%
2024-03-13	7.62	7.62	7.51	7.56	6.76	qfq	9,690,600	73,271,851	-0.66%
2024-03-12	7.71	7.75	7.58	7.61	6.80	qfq	12,570,342	96,056,156	-1.04%
2024-03-11	7.68	7.71	7.63	7.69	6.88	qfq	9,488,231	72,800,671	0.52%
2024-03-08	7.52	7.65	7.51	7.65	6.84	qfq	9,767,916	74,211,913	1.59%
2024-03-07	7.56	7.62	7.52	7.53	6.73	qfq	8,912,000	67,527,367	-0.40%
2024-03-06	7.54	7.63	7.52	7.56	6.76	qfq	7,156,133	54,152,982	0.00%
2024-03-05	7.57	7.58	7.51	7.56	6.76	qfq	8,052,995	60,722,771	-0.53%
2024-03-04	7.67	7.68	7.51	7.60	6.80	qfq	11,278,132	85,375,674	-0.91%
2024-03-01	7.57	7.72	7.57	7.67	6.86	qfq	16,715,780	128,002,983	1.05%
2024-02-29	7.41	7.59	7.39	7.59	6.79	qfq	11,859,254	89,011,004	2.15%
2024-02-28	7.50	7.58	7.43	7.43	6.64	qfq	14,711,557	110,551,725	-1.20%
2024-02-27	7.46	7.52	7.40	7.52	6.72	qfq	8,097,712	60,578,037	0.80%
2024-02-26	7.61	7.61	7.45	7.46	6.67	qfq	11,594,240	87,104,383	-1.58%
2024-02-23	7.57	7.60	7.51	7.58	6.78	qfq	9,541,005	72,115,851	0.53%
2024-02-22	7.52	7.54	7.47	7.54	6.74	qfq	10,718,775	80,543,554	0.53%
2024-02-21	7.45	7.62	7.43	7.50	6.71	qfq	16,435,275	123,953,258	0.13%
2024-02-20	7.46	7.52	7.39	7.49	6.70	qfq	10,256,894	76,668,429	0.13%
2024-02-19	7.49	7.55	7.42	7.48	6.69	qfq	14,598,096	109,208,368	0.40%
2024-02-08	7.42	7.60	7.40	7.45	6.66	qfq	20,552,893	154,505,560	0.81%
2024-02-07	7.05	7.42	7.05	7.39	6.61	qfq	23,618,519	172,541,514	4.53%
2024-02-06	6.71	7.18	6.62	7.07	6.32	qfq	21,947,145	150,528,282	4.74%
2024-02-05	6.95	7.01	6.67	6.75	6.04	qfq	22,102,536	150,979,709	-4.12%
2024-02-02	7.19	7.25	6.89	7.04	6.29	qfq	14,997,697	106,388,974	-1.81%
2024-02-01	7.36	7.37	7.17	7.17	6.41	qfq	14,934,000	108,266,162	-2.71%
2024-01-31	7.40	7.52	7.33	7.37	6.59	qfq	11,839,962	87,900,238	-0.94%
2024-01-30	7.49	7.63	7.42	7.44	6.65	qfq	11,147,140	84,022,361	-0.93%
2024-01-29	7.56	7.61	7.50	7.51	6.72	qfq	9,409,052	71,057,728	-0.27%
2024-01-26	7.44	7.58	7.42	7.53	6.73	qfq	10,612,387	79,765,817	1.35%
2024-01-25	7.14	7.44	7.12	7.43	6.64	qfq	11,326,783	82,631,435	3.92%
2024-01-24	6.98	7.16	6.86	7.15	6.39	qfq	12,624,248	88,754,139	2.88%
2024-01-23	6.93	6.99	6.74	6.95	6.21	qfq	12,878,776	88,430,460	0.43%
2024-01-22	7.26	7.26	6.86	6.92	6.19	qfq	13,639,204	96,413,913	-4.68%
2024-01-19	7.31	7.34	7.21	7.26	6.49	qfq	7,530,004	54,802,113	-0.68%
2024-01-18	7.41	7.41	7.13	7.31	6.54	qfq	14,955,200	108,531,823	-1.62%
2024-01-17	7.49	7.56	7.43	7.43	6.64	qfq	7,031,654	52,810,087	-1.20%
2024-01-16	7.47	7.53	7.43	7.52	6.72	qfq	7,235,600	54,117,391	0.53%
2024-01-15	7.46	7.50	7.42	7.48	6.69	qfq	5,845,905	43,644,732	-0.27%
2024-01-12	7.51	7.61	7.49	7.50	6.71	qfq	7,424,458	56,092,145	0.27%
2024-01-11	7.43	7.52	7.42	7.48	6.69	qfq	6,455,755	48,236,288	0.27%
2024-01-10	7.51	7.53	7.43	7.46	6.67	qfq	4,967,305	37,173,290	-0.40%
2024-01-09	7.43	7.56	7.41	7.49	6.70	qfq	7,037,440	52,655,087	0.54%
2024-01-08	7.53	7.55	7.44	7.45	6.66	qfq	6,575,468	49,320,086	-1.06%
2024-01-05	7.59	7.64	7.52	7.53	6.73	qfq	8,717,779	66,124,919	-0.79%
2024-01-04	7.57	7.60	7.53	7.59	6.79	qfq	10,509,954	79,525,533	0.53%
2024-01-03	7.43	7.56	7.38	7.55	6.75	qfq	11,125,274	83,529,082	2.03%
2024-01-02	7.30	7.44	7.30	7.40	6.62	qfq	9,056,793	66,918,208	1.23%
2023-12-29	7.26	7.31	7.25	7.31	6.54	qfq	6,227,420	45,348,282	0.55%
2023-12-28	7.19	7.28	7.18	7.27	6.50	qfq	7,827,978	56,644,486	0.97%
2023-12-27	7.16	7.21	7.11	7.20	6.44	qfq	6,515,158	46,663,355	0.14%
2023-12-26	7.19	7.23	7.14	7.19	6.43	qfq	5,722,771	41,088,586	0.14%
2023-12-25	7.20	7.23	7.11	7.18	6.42	qfq	5,915,200	42,334,760	-0.69%
2023-12-22	7.23	7.28	7.18	7.23	6.46	qfq	6,167,871	44,581,925	-0.14%
2023-12-21	7.23	7.25	7.11	7.24	6.47	qfq	7,595,915	54,559,935	-0.14%
2023-12-20	7.33	7.41	7.25	7.25	6.48	qfq	6,300,600	46,193,679	-0.96%
2023-12-19	7.30	7.32	7.26	7.32	6.55	qfq	5,283,733	38,526,505	0.00%
2023-12-18	7.40	7.42	7.30	7.32	6.55	qfq	6,362,215	46,876,177	-1.35%
2023-12-15	7.49	7.53	7.40	7.42	6.63	qfq	8,649,015	64,460,774	-0.40%
2023-12-14	7.41	7.49	7.39	7.45	6.66	qfq	6,999,181	52,149,132	0.40%
2023-12-13	7.43	7.47	7.39	7.42	6.63	qfq	6,720,598	50,000,700	0.00%
2023-12-12	7.40	7.43	7.37	7.42	6.63	qfq	5,890,950	43,565,686	0.00%
2023-12-11	7.27	7.43	7.17	7.42	6.63	qfq	16,453,470	120,596,028	2.06%
2023-12-08	7.35	7.38	7.27	7.27	6.50	qfq	12,118,656	88,897,339	-1.09%
2023-12-07	7.26	7.37	7.23	7.35	6.57	qfq	9,908,993	72,495,112	1.24%
2023-12-06	7.23	7.31	7.21	7.26	6.49	qfq	7,520,219	54,629,017	0.28%
2023-12-05	7.30	7.31	7.24	7.24	6.47	qfq	6,293,252	45,764,870	-0.82%
2023-12-04	7.31	7.33	7.26	7.30	6.53	qfq	7,487,480	54,650,278	0.14%
2023-12-01	7.31	7.33	7.27	7.29	6.52	qfq	5,855,200	42,737,891	-0.27%
2023-11-30	7.27	7.34	7.27	7.31	6.54	qfq	5,070,112	37,032,256	0.41%
2023-11-29	7.35	7.38	7.28	7.28	6.51	qfq	5,050,500	36,995,092	-1.22%
2023-11-28	7.32	7.38	7.29	7.37	6.59	qfq	6,575,920	48,251,504	0.55%
2023-11-27	7.38	7.39	7.31	7.33	6.55	qfq	5,750,700	42,168,780	-0.54%
2023-11-24	7.37	7.40	7.34	7.37	6.59	qfq	6,001,800	44,270,944	0.00%
2023-11-23	7.31	7.39	7.30	7.37	6.59	qfq	5,257,100	38,626,820	0.82%
2023-11-22	7.33	7.36	7.31	7.31	6.54	qfq	4,963,900	36,410,366	-0.41%
2023-11-21	7.34	7.39	7.32	7.34	6.56	qfq	7,669,919	56,495,046	-0.14%
2023-11-20	7.33	7.35	7.31	7.35	6.57	qfq	5,670,900	41,553,871	0.27%
2023-11-17	7.31	7.34	7.30	7.33	6.55	qfq	4,186,827	30,641,516	0.14%
2023-11-16	7.36	7.38	7.31	7.32	6.55	qfq	8,015,540	58,871,853	-0.68%
2023-11-15	7.43	7.43	7.35	7.37	6.59	qfq	6,661,277	49,167,099	0.14%
2023-11-14	7.35	7.41	7.34	7.36	6.58	qfq	7,017,900	51,703,766	0.00%
2023-11-13	7.34	7.39	7.32	7.36	6.58	qfq	4,145,502	30,479,477	-0.14%
2023-11-10	7.33	7.39	7.31	7.37	6.59	qfq	5,759,079	42,295,608	0.27%
2023-11-09	7.35	7.39	7.33	7.35	6.57	qfq	5,905,833	43,502,104	-0.14%
2023-11-08	7.43	7.43	7.34	7.36	6.58	qfq	6,144,500	45,360,979	-0.41%
2023-11-07	7.41	7.43	7.36	7.39	6.61	qfq	7,308,063	54,137,796	-0.14%
2023-11-06	7.36	7.44	7.33	7.40	6.62	qfq	12,768,325	94,464,187	1.23%
2023-11-03	7.31	7.35	7.30	7.31	6.54	qfq	6,624,686	48,534,595	0.14%
2023-11-02	7.32	7.36	7.30	7.30	6.53	qfq	6,004,520	43,976,859	-0.41%
2023-11-01	7.32	7.36	7.29	7.33	6.55	qfq	7,056,874	51,697,792	0.41%
2023-10-31	7.35	7.37	7.28	7.30	6.53	qfq	6,785,467	49,623,418	0.14%
2023-10-30	7.31	7.35	7.26	7.29	6.52	qfq	7,438,790	54,228,114	-0.82%
2023-10-27	7.31	7.38	7.25	7.35	6.57	qfq	7,285,026	53,382,495	1.10%
2023-10-26	7.18	7.30	7.17	7.27	6.50	qfq	6,238,017	45,159,378	0.83%
2023-10-25	7.13	7.28	7.13	7.21	6.45	qfq	8,638,578	62,433,478	1.84%
2023-10-24	6.97	7.09	6.94	7.08	6.33	qfq	8,013,124	56,231,971	1.87%
2023-10-23	7.15	7.21	6.92	6.95	6.21	qfq	9,335,900	65,605,043	-2.93%
2023-10-20	7.14	7.26	7.11	7.16	6.40	qfq	7,557,816	54,311,840	0.14%
2023-10-19	7.19	7.23	7.13	7.15	6.39	qfq	6,272,906	45,028,427	-0.69%
2023-10-18	7.33	7.33	7.20	7.20	6.44	qfq	5,743,099	41,607,558	-1.64%
2023-10-17	7.29	7.35	7.29	7.32	6.55	qfq	4,983,043	36,463,685	0.69%
2023-10-16	7.30	7.31	7.25	7.27	6.50	qfq	6,087,861	44,313,980	-0.27%
2023-10-13	7.35	7.37	7.29	7.29	6.52	qfq	5,201,900	38,050,209	-1.22%
2023-10-12	7.35	7.42	7.35	7.38	6.60	qfq	6,309,500	46,538,233	1.10%
2023-10-11	7.42	7.42	7.30	7.30	6.53	qfq	6,396,218	47,006,871	-0.82%
2023-10-10	7.49	7.53	7.35	7.36	6.58	qfq	6,119,508	45,372,817	-1.47%
2023-10-09	7.52	7.52	7.43	7.47	6.68	qfq	7,969,630	59,559,131	-0.53%
2023-09-28	7.57	7.57	7.50	7.51	6.72	qfq	6,324,622	47,567,955	-0.53%
2023-09-27	7.54	7.59	7.53	7.55	6.75	qfq	4,923,500	37,219,575	-0.13%
2023-09-26	7.57	7.59	7.54	7.56	6.76	qfq	4,324,297	32,722,685	-0.13%
2023-09-25	7.55	7.60	7.52	7.57	6.77	qfq	6,603,890	49,956,996	0.00%
2023-09-22	7.49	7.57	7.49	7.57	6.77	qfq	7,818,475	58,870,656	0.66%
2023-09-21	7.59	7.62	7.52	7.52	6.72	qfq	5,755,860	43,531,940	-0.92%
2023-09-20	7.55	7.62	7.53	7.59	6.79	qfq	7,511,891	57,009,757	0.40%
2023-09-19	7.49	7.61	7.48	7.56	6.76	qfq	9,135,124	69,021,379	0.53%
2023-09-18	7.53	7.54	7.43	7.52	6.72	qfq	10,266,302	76,781,226	-0.27%
2023-09-15	7.53	7.57	7.50	7.54	6.74	qfq	8,790,430	66,208,887	0.13%
2023-09-14	7.47	7.54	7.46	7.53	6.73	qfq	7,703,447	57,742,466	0.80%
2023-09-13	7.47	7.51	7.44	7.47	6.68	qfq	6,606,102	49,353,548	-0.13%
2023-09-12	7.47	7.51	7.46	7.48	6.69	qfq	5,468,645	40,910,192	-0.13%
2023-09-11	7.36	7.52	7.36	7.49	6.70	qfq	13,376,024	99,895,277	1.90%
2023-09-08	7.37	7.39	7.33	7.35	6.57	qfq	6,098,300	44,862,671	-0.27%
2023-09-07	7.43	7.47	7.35	7.37	6.59	qfq	9,931,591	73,636,860	-1.21%
2023-09-06	7.50	7.50	7.42	7.46	6.67	qfq	7,851,954	58,530,117	-0.67%
2023-09-05	7.51	7.53	7.47	7.51	6.72	qfq	10,146,737	76,046,230	-0.40%
2023-09-04	7.45	7.54	7.44	7.54	6.74	qfq	13,268,777	99,541,392	1.21%
2023-09-01	7.47	7.52	7.43	7.45	6.66	qfq	15,032,032	112,086,317	-0.40%
2023-08-31	7.67	7.74	7.48	7.48	6.69	qfq	22,457,434	169,787,489	-2.73%
2023-08-30	7.91	7.95	7.67	7.69	6.88	qfq	24,782,906	192,438,895	-3.39%
2023-08-29	8.05	8.07	7.87	7.96	7.12	qfq	28,271,900	225,008,879	-0.75%
2023-08-28	8.35	8.39	8.00	8.02	7.17	qfq	49,359,091	405,825,171	4.43%
2023-08-25	7.52	7.80	7.50	7.68	6.87	qfq	15,186,842	116,879,844	1.72%
2023-08-24	7.59	7.63	7.50	7.55	6.75	qfq	9,448,777	71,336,851	-0.53%
2023-08-23	7.63	7.67	7.57	7.59	6.79	qfq	8,051,585	61,319,852	-0.39%
2023-08-22	7.66	7.70	7.53	7.62	6.81	qfq	11,319,169	85,993,065	-0.78%
2023-08-21	7.58	7.79	7.57	7.68	6.87	qfq	11,420,420	87,891,546	1.05%
2023-08-18	7.66	7.70	7.58	7.60	6.80	qfq	8,331,548	63,647,413	-2.69%
2023-08-17	7.80	7.84	7.73	7.81	6.79	qfq	8,886,253	69,090,105	-0.51%
2023-08-16	7.85	7.92	7.78	7.85	6.82	qfq	5,404,960	42,375,910	-0.25%
2023-08-15	7.83	7.93	7.80	7.87	6.84	qfq	7,419,078	58,386,212	0.77%
2023-08-14	7.76	7.85	7.75	7.81	6.79	qfq	7,614,200	59,366,863	-0.38%
2023-08-11	8.01	8.02	7.83	7.84	6.81	qfq	9,271,045	73,317,421	-2.12%
2023-08-10	7.98	8.04	7.97	8.01	6.96	qfq	5,400,749	43,231,639	0.38%
2023-08-09	7.99	8.05	7.95	7.98	6.94	qfq	6,581,323	52,666,895	-0.50%
2023-08-08	8.05	8.06	7.95	8.02	6.97	qfq	11,182,558	89,455,310	-0.50%
2023-08-07	8.17	8.18	8.02	8.06	7.00	qfq	11,631,331	93,911,914	-1.47%
2023-08-04	8.26	8.33	8.15	8.18	7.11	qfq	19,193,585	158,020,735	0.74%
2023-08-03	8.08	8.15	8.02	8.12	7.06	qfq	10,079,932	81,563,038	0.12%
2023-08-02	8.11	8.15	8.08	8.11	7.05	qfq	9,432,917	76,483,039	-0.12%
2023-08-01	8.12	8.17	8.07	8.12	7.06	qfq	13,907,222	112,852,300	0.25%
2023-07-31	8.07	8.16	8.06	8.10	7.04	qfq	21,339,369	172,916,979	0.62%
2023-07-28	7.83	8.07	7.80	8.05	7.00	qfq	20,616,505	164,604,773	2.81%
2023-07-27	7.84	7.87	7.81	7.83	6.81	qfq	6,575,809	51,572,333	-0.38%
2023-07-26	7.80	7.87	7.79	7.86	6.83	qfq	7,746,589	60,717,146	0.51%
2023-07-25	7.83	7.88	7.77	7.82	6.80	qfq	10,730,103	83,848,718	0.64%
2023-07-24	7.71	7.80	7.63	7.77	6.75	qfq	9,308,706	72,068,113	0.78%
2023-07-21	7.67	7.74	7.64	7.71	6.70	qfq	5,186,737	39,989,458	0.52%
2023-07-20	7.78	7.78	7.67	7.67	6.67	qfq	6,081,776	46,995,944	-1.03%
2023-07-19	7.69	7.79	7.67	7.75	6.74	qfq	6,739,767	52,207,309	0.39%
2023-07-18	7.72	7.73	7.66	7.72	6.71	qfq	3,999,265	30,791,897	0.13%