SECURITY DETAIL · RAW DATA

潍柴重机000880.SZ

ASZSECNYSTOCK

最近收盘价20.812026-07-17

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）13,214,624

成交额（元）282,537,173

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 6 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
2025-09-13	2025-09-19	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-13	2025-09-19	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-08-12	2025-08-19	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-20	2025-01-24	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-07	2023-08-14	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	22.29	22.39	20.79	20.81	20.81	qfq	13,214,624	282,537,173	-6.09%
2026-07-16	22.57	23.01	22.10	22.16	22.16	qfq	10,269,652	230,523,586	-3.44%
2026-07-15	22.49	23.39	22.22	22.95	22.95	qfq	12,560,574	286,474,920	1.28%
2026-07-14	22.99	23.21	21.47	22.66	22.66	qfq	15,927,155	354,452,441	-1.05%
2026-07-13	24.00	24.34	22.88	22.90	22.90	qfq	21,197,888	493,732,012	-5.29%
2026-07-10	22.60	24.98	22.39	24.18	24.18	qfq	38,992,129	950,883,445	6.47%
2026-07-09	22.68	22.75	21.76	22.71	22.71	qfq	10,933,204	242,966,190	0.49%
2026-07-08	22.92	22.98	22.27	22.60	22.60	qfq	9,068,873	205,058,660	-1.40%
2026-07-07	23.80	24.17	22.90	22.92	22.92	qfq	12,618,046	295,111,504	-4.70%
2026-07-06	23.20	24.69	22.91	24.05	24.05	qfq	21,067,168	506,772,013	3.80%
2026-07-03	22.73	23.36	22.63	23.17	23.17	qfq	11,708,637	270,349,476	2.66%
2026-07-02	22.80	23.00	22.48	22.57	22.57	qfq	9,915,598	225,741,936	-1.78%
2026-07-01	23.29	23.53	22.88	22.98	22.98	qfq	12,202,066	282,745,623	-0.13%
2026-06-30	22.20	23.11	21.91	23.01	23.01	qfq	13,562,723	306,744,810	4.69%
2026-06-29	22.40	22.40	21.73	21.98	21.98	qfq	14,370,074	316,149,575	-2.31%
2026-06-26	23.83	24.07	22.48	22.50	22.50	qfq	18,133,936	417,198,550	-6.56%
2026-06-25	24.42	24.62	23.91	24.08	24.08	qfq	13,194,877	318,302,924	-2.35%
2026-06-24	24.56	24.69	24.10	24.66	24.66	qfq	12,670,442	309,668,769	0.61%
2026-06-23	25.70	25.70	24.51	24.51	24.51	qfq	23,671,942	594,204,035	-6.77%
2026-06-22	28.00	28.28	26.00	26.29	26.29	qfq	39,294,489	1,059,990,660	2.26%
2026-06-18	25.45	26.00	25.30	25.71	25.71	qfq	12,978,272	333,929,475	0.43%
2026-06-17	25.55	26.10	25.21	25.60	25.60	qfq	14,095,304	361,592,300	0.55%
2026-06-16	25.23	25.55	24.73	25.46	25.46	qfq	13,824,303	348,304,843	0.91%
2026-06-15	24.80	25.23	24.60	25.23	25.23	qfq	14,963,368	374,407,638	2.98%
2026-06-12	24.42	25.13	24.17	24.50	24.50	qfq	15,378,357	379,548,852	2.08%
2026-06-11	24.58	24.59	23.81	24.00	24.00	qfq	15,327,918	369,241,145	-2.95%
2026-06-10	25.90	26.15	24.59	24.73	24.73	qfq	18,025,937	453,369,810	-5.65%
2026-06-09	26.18	26.21	25.55	26.21	26.21	qfq	13,214,230	341,402,069	1.63%
2026-06-08	25.90	26.85	25.49	25.79	25.79	qfq	20,109,581	524,304,180	-4.13%
2026-06-05	28.10	28.10	26.90	26.90	26.90	qfq	23,298,518	633,482,555	-4.54%
2026-06-04	27.60	28.68	27.50	28.18	28.18	qfq	18,840,093	530,910,567	0.79%
2026-06-03	28.10	28.59	27.60	27.96	27.96	qfq	18,734,801	526,973,070	-0.89%
2026-06-02	29.38	29.41	27.65	28.21	28.21	qfq	22,220,979	626,856,348	-3.98%
2026-06-01	30.05	30.57	29.35	29.38	29.38	qfq	19,840,459	593,576,656	-2.33%
2026-05-29	31.81	31.98	29.70	30.08	30.08	qfq	31,414,648	955,554,471	-5.47%
2026-05-28	31.80	32.95	31.67	31.82	31.82	qfq	27,533,529	884,767,494	-1.24%
2026-05-27	32.47	33.93	31.65	32.22	32.22	qfq	33,812,956	1,103,753,409	-3.27%
2026-05-26	33.80	34.69	32.50	33.31	33.31	qfq	34,634,289	1,155,592,932	-1.62%
2026-05-25	34.20	35.68	32.85	33.86	33.86	qfq	47,155,464	1,612,412,399	0.03%
2026-05-22	34.06	34.69	32.82	33.85	33.85	qfq	47,000,761	1,577,183,551	-1.05%
2026-05-21	37.00	37.13	33.89	34.21	34.21	qfq	62,418,079	2,197,028,719	-3.42%
2026-05-20	34.50	35.42	34.50	35.42	35.42	qfq	19,870,329	701,889,444	10.00%
2026-05-19	31.70	32.99	31.08	32.20	32.20	qfq	34,925,752	1,118,003,995	2.71%
2026-05-18	32.16	32.83	31.10	31.35	31.35	qfq	31,570,122	997,782,906	-3.48%
2026-05-15	32.34	32.95	31.25	32.48	32.48	qfq	44,243,317	1,428,093,673	0.15%
2026-05-14	32.50	33.17	31.44	32.43	32.43	qfq	63,937,337	2,081,274,190	1.25%
2026-05-13	30.00	32.03	29.50	32.03	32.03	qfq	35,671,996	1,117,166,417	9.99%
2026-05-12	29.75	29.88	28.82	29.12	29.12	qfq	16,822,899	489,223,723	-1.99%
2026-05-11	30.30	30.51	29.60	29.71	29.71	qfq	17,217,710	512,894,123	-0.97%
2026-05-08	30.63	30.63	29.88	30.00	30.00	qfq	18,885,891	568,815,511	-3.01%
2026-05-07	31.33	31.37	30.81	30.93	30.93	qfq	19,384,167	600,372,486	-1.68%
2026-05-06	30.90	31.99	30.89	31.46	31.46	qfq	27,829,109	874,924,109	1.81%
2026-04-30	30.49	31.35	30.05	30.90	30.90	qfq	42,001,211	1,296,427,400	8.16%
2026-04-29	28.80	28.88	28.28	28.57	28.57	qfq	17,059,505	487,273,566	-1.21%
2026-04-28	29.94	29.99	28.66	28.92	28.92	qfq	19,842,200	579,240,243	-4.11%
2026-04-27	30.64	30.64	30.08	30.16	30.16	qfq	15,111,186	458,042,928	-0.89%
2026-04-24	31.21	31.23	30.04	30.43	30.43	qfq	20,432,484	622,556,701	-3.55%
2026-04-23	32.88	33.00	31.33	31.55	31.55	qfq	31,188,191	1,003,728,955	-1.71%
2026-04-22	31.43	32.40	30.49	32.10	32.10	qfq	35,155,875	1,108,296,035	1.65%
2026-04-21	31.14	32.16	30.83	31.58	31.58	qfq	50,419,505	1,596,164,608	1.41%
2026-04-20	28.17	31.14	28.08	31.14	31.14	qfq	43,007,704	1,313,104,071	10.00%
2026-04-17	28.11	28.47	27.74	28.31	28.31	qfq	14,821,257	415,358,072	0.07%
2026-04-16	27.80	28.45	27.71	28.29	28.29	qfq	15,577,777	437,499,635	2.06%
2026-04-15	28.10	28.25	27.61	27.72	27.72	qfq	13,184,517	368,793,005	-0.72%
2026-04-14	28.01	28.15	27.70	27.92	27.92	qfq	12,383,363	345,486,050	1.20%
2026-04-13	27.39	27.85	27.13	27.59	27.59	qfq	9,856,800	271,402,390	0.00%
2026-04-10	27.55	28.15	27.55	27.59	27.59	qfq	14,462,675	402,328,681	1.25%
2026-04-09	27.38	27.57	27.11	27.25	27.25	qfq	11,654,167	318,678,694	-1.52%
2026-04-08	26.73	27.67	26.73	27.67	27.67	qfq	17,780,227	484,595,017	6.51%
2026-04-07	25.81	26.26	25.76	25.98	25.98	qfq	7,741,891	201,323,031	0.85%
2026-04-03	26.58	26.75	25.70	25.76	25.76	qfq	9,757,575	253,817,503	-3.05%
2026-04-02	27.00	27.03	26.34	26.57	26.57	qfq	10,198,859	271,697,779	-2.28%
2026-04-01	26.99	27.27	26.86	27.19	27.19	qfq	14,129,657	382,782,211	2.76%
2026-03-31	27.00	27.19	26.45	26.46	26.46	qfq	9,524,996	255,173,573	-1.85%
2026-03-30	26.38	26.99	26.30	26.96	26.96	qfq	9,588,730	256,562,802	0.37%
2026-03-27	26.50	27.08	26.31	26.86	26.86	qfq	10,734,810	287,691,222	0.41%
2026-03-26	27.20	27.80	26.59	26.75	26.75	qfq	14,445,695	391,238,169	-1.44%
2026-03-25	26.58	27.48	26.58	27.14	27.14	qfq	13,423,182	364,233,485	2.61%
2026-03-24	26.20	26.48	25.60	26.45	26.45	qfq	14,272,187	371,430,822	3.12%
2026-03-23	26.36	26.96	25.48	25.65	25.65	qfq	16,132,663	421,585,548	-4.33%
2026-03-20	28.09	28.10	26.77	26.81	26.81	qfq	13,143,092	358,718,306	-3.46%
2026-03-19	28.00	28.26	27.60	27.77	27.77	qfq	11,505,600	321,145,380	-2.53%
2026-03-18	28.15	28.57	27.78	28.49	28.49	qfq	13,357,643	376,701,385	1.90%
2026-03-17	28.54	28.88	27.90	27.96	27.96	qfq	16,236,965	460,774,652	-0.96%
2026-03-16	29.28	29.40	27.72	28.23	28.23	qfq	24,712,441	696,768,847	-3.55%
2026-03-13	30.34	30.34	29.05	29.27	29.27	qfq	19,651,146	581,048,134	-4.32%
2026-03-12	31.70	31.83	30.32	30.59	30.59	qfq	20,990,486	647,723,436	-3.90%
2026-03-11	32.30	32.70	31.74	31.83	31.83	qfq	18,836,129	604,415,611	-1.97%
2026-03-10	32.87	33.20	32.02	32.47	32.47	qfq	20,188,839	655,432,339	-0.52%
2026-03-09	31.31	32.89	30.51	32.64	32.64	qfq	26,577,540	840,715,088	-0.58%
2026-03-06	31.63	34.33	31.50	32.83	32.83	qfq	36,581,965	1,209,916,431	3.24%
2026-03-05	32.00	32.48	31.44	31.80	31.80	qfq	23,412,400	748,464,008	2.85%
2026-03-04	30.62	31.76	30.62	30.92	30.92	qfq	21,193,975	660,311,949	-1.21%
2026-03-03	34.49	34.74	31.03	31.30	31.30	qfq	40,736,860	1,312,496,269	-8.32%
2026-03-02	36.81	37.78	34.00	34.14	34.14	qfq	52,387,717	1,843,916,429	-9.63%
2026-02-27	36.20	37.85	36.20	37.78	37.78	qfq	25,308,959	942,243,940	0.75%
2026-02-26	34.70	37.66	34.20	37.50	37.50	qfq	36,194,701	1,316,559,227	8.51%
2026-02-25	35.55	36.30	34.43	34.56	34.56	qfq	23,766,022	828,374,763	-2.92%
2026-02-24	35.91	36.30	35.05	35.60	35.60	qfq	18,812,225	670,192,172	-0.20%
2026-02-13	36.34	36.88	35.58	35.67	35.67	qfq	17,518,170	630,831,778	-3.67%
2026-02-12	36.59	37.80	36.00	37.03	37.03	qfq	26,076,963	966,152,244	1.93%
2026-02-11	36.05	37.44	35.70	36.33	36.33	qfq	23,757,078	866,961,815	0.80%
2026-02-10	34.51	36.58	34.02	36.04	36.04	qfq	29,696,900	1,059,198,169	4.04%
2026-02-09	32.50	35.16	32.25	34.64	34.64	qfq	34,494,771	1,173,082,198	8.25%
2026-02-06	32.22	32.98	31.76	32.00	32.00	qfq	21,756,251	702,805,917	-1.51%
2026-02-05	35.30	35.30	32.25	32.49	32.49	qfq	33,386,155	1,105,394,692	-9.14%
2026-02-04	36.75	37.20	35.35	35.76	35.76	qfq	29,840,143	1,070,223,152	-2.35%
2026-02-03	33.79	37.21	33.51	36.62	36.62	qfq	45,109,749	1,626,986,346	8.25%
2026-02-02	35.61	35.97	33.66	33.83	33.83	qfq	23,892,836	829,396,505	-4.16%
2026-01-30	33.33	36.99	33.33	35.30	35.30	qfq	41,771,571	1,469,582,531	4.35%
2026-01-29	35.22	35.22	33.44	33.83	33.83	qfq	27,316,801	931,954,426	-3.95%
2026-01-28	36.54	37.11	34.60	35.22	35.22	qfq	38,540,017	1,367,195,284	-3.77%
2026-01-27	36.41	38.33	36.22	36.60	36.60	qfq	41,769,495	1,553,251,489	-0.97%
2026-01-26	38.99	40.38	36.50	36.96	36.96	qfq	64,914,364	2,485,235,252	-3.37%
2026-01-23	38.00	38.60	35.80	38.25	38.25	qfq	104,115,321	3,902,872,798	4.03%
2026-01-22	36.77	36.77	36.11	36.77	36.77	qfq	25,877,558	951,400,018	9.99%
2026-01-21	33.43	33.43	33.43	33.43	33.43	qfq	11,851,455	396,194,141	10.00%
2026-01-20	30.53	31.59	29.92	30.39	30.39	qfq	20,660,565	630,967,580	-1.14%
2026-01-19	29.78	31.31	29.56	30.74	30.74	qfq	26,425,318	808,579,751	2.84%
2026-01-16	30.74	31.09	29.84	29.89	29.89	qfq	24,304,408	733,923,581	-2.70%
2026-01-15	31.31	31.75	30.32	30.72	30.72	qfq	29,506,495	909,974,253	-4.33%
2026-01-14	33.00	33.29	31.31	32.11	32.11	qfq	42,552,948	1,368,206,241	-3.63%
2026-01-13	33.20	34.47	32.14	33.32	33.32	qfq	41,163,032	1,373,988,758	0.21%
2026-01-12	33.20	34.88	33.00	33.25	33.25	qfq	52,192,573	1,767,812,118	0.91%
2026-01-09	30.71	33.48	30.71	32.95	32.95	qfq	54,485,774	1,770,289,812	7.33%
2026-01-08	31.03	32.20	30.20	30.70	30.70	qfq	54,531,921	1,693,572,816	3.96%
2026-01-07	28.46	30.19	27.98	29.53	29.53	qfq	42,095,829	1,228,461,812	4.02%
2026-01-06	27.80	28.48	27.75	28.39	28.39	qfq	16,300,425	458,696,143	1.90%
2026-01-05	27.30	27.86	27.28	27.86	27.86	qfq	12,329,382	341,289,957	1.98%
2025-12-31	27.40	27.55	27.00	27.32	27.32	qfq	8,636,040	235,496,373	-0.36%
2025-12-30	27.30	27.65	27.13	27.42	27.42	qfq	7,672,430	210,550,132	-0.58%
2025-12-29	27.53	27.81	27.46	27.58	27.58	qfq	8,784,468	243,136,237	-0.22%
2025-12-26	27.88	27.96	27.51	27.64	27.64	qfq	11,043,447	305,757,795	-0.83%
2025-12-25	27.73	28.15	27.62	27.87	27.87	qfq	14,929,774	416,075,862	-0.29%
2025-12-24	26.11	28.20	26.08	27.95	27.95	qfq	35,217,159	974,861,583	6.07%
2025-12-23	26.68	27.05	26.30	26.35	26.35	qfq	16,599,946	441,669,198	0.73%
2025-12-22	26.07	26.30	25.95	26.16	26.16	qfq	8,301,845	216,682,052	0.62%
2025-12-19	25.73	26.24	25.73	26.00	26.00	qfq	8,918,711	232,297,921	1.05%
2025-12-18	26.10	26.33	25.71	25.73	25.73	qfq	9,697,327	251,689,112	-2.54%
2025-12-17	26.00	26.56	25.82	26.40	26.40	qfq	10,150,050	265,805,380	0.88%
2025-12-16	26.54	26.69	25.84	26.17	26.17	qfq	10,615,658	277,246,620	-1.95%
2025-12-15	27.00	27.17	26.67	26.69	26.69	qfq	11,736,244	315,628,833	-2.45%
2025-12-12	26.60	27.59	26.40	27.36	27.36	qfq	20,888,616	568,884,926	2.63%
2025-12-11	27.56	27.88	26.50	26.66	26.66	qfq	16,955,190	458,720,160	-1.91%
2025-12-10	27.53	27.70	26.67	27.18	27.18	qfq	24,714,207	669,463,195	-2.96%
2025-12-09	29.49	30.30	28.00	28.01	28.01	qfq	37,685,916	1,096,226,520	0.68%
2025-12-08	27.40	28.11	27.03	27.82	27.82	qfq	20,393,092	561,351,432	2.13%
2025-12-05	26.30	27.39	26.06	27.24	27.24	qfq	16,045,959	431,497,785	3.10%
2025-12-04	26.13	26.70	25.86	26.42	26.42	qfq	10,411,906	272,934,311	1.23%
2025-12-03	26.26	26.41	26.00	26.10	26.10	qfq	6,203,332	162,210,343	-1.14%
2025-12-02	26.90	26.91	26.26	26.40	26.40	qfq	7,174,129	189,753,848	-1.79%
2025-12-01	26.75	27.00	26.69	26.88	26.88	qfq	7,941,795	213,238,160	0.64%
2025-11-28	26.31	26.71	26.30	26.71	26.71	qfq	7,081,728	188,074,222	0.83%
2025-11-27	26.60	26.93	26.47	26.49	26.49	qfq	8,315,309	222,252,573	-0.49%
2025-11-26	26.53	26.98	26.45	26.62	26.62	qfq	8,453,176	225,876,408	0.08%
2025-11-25	26.29	27.06	26.29	26.60	26.60	qfq	11,780,100	314,792,970	1.18%
2025-11-24	25.72	26.42	25.56	26.29	26.29	qfq	12,567,100	326,681,829	2.78%
2025-11-21	26.01	26.38	25.56	25.58	25.58	qfq	13,295,940	343,856,884	-3.36%
2025-11-20	27.00	27.17	26.40	26.47	26.47	qfq	10,097,409	268,532,503	-1.53%
2025-11-19	27.30	27.36	26.73	26.88	26.88	qfq	10,190,499	274,391,456	-1.47%
2025-11-18	27.27	27.43	27.01	27.28	27.28	qfq	8,692,547	236,488,411	0.11%
2025-11-17	27.22	27.76	27.11	27.25	27.25	qfq	10,697,485	292,205,737	-0.87%
2025-11-14	28.20	28.25	27.40	27.49	27.49	qfq	20,125,272	558,274,878	-3.81%
2025-11-13	28.45	28.59	27.81	28.58	28.58	qfq	13,496,584	381,881,555	0.28%
2025-11-12	29.23	29.30	28.40	28.50	28.50	qfq	17,690,713	508,680,670	-3.06%
2025-11-11	30.30	30.80	29.28	29.40	29.40	qfq	20,258,886	604,445,491	-2.00%
2025-11-10	30.81	30.96	29.88	30.00	30.00	qfq	20,579,771	622,521,619	-2.60%
2025-11-07	30.84	31.58	30.50	30.80	30.80	qfq	35,229,320	1,091,784,166	-1.25%
2025-11-06	29.61	32.37	29.61	31.19	31.19	qfq	59,294,751	1,884,374,745	5.98%
2025-11-05	28.80	29.65	28.72	29.43	29.43	qfq	11,952,984	348,886,601	-0.41%
2025-11-04	30.22	30.40	29.22	29.55	29.55	qfq	15,243,458	453,166,989	-2.48%
2025-11-03	30.10	30.55	29.51	30.30	30.30	qfq	12,403,894	373,925,417	0.40%
2025-10-31	30.13	30.54	29.80	30.18	30.18	qfq	12,482,137	377,518,745	0.00%
2025-10-30	31.90	32.00	30.17	30.18	30.18	qfq	24,986,171	771,080,951	-4.37%
2025-10-29	31.22	31.75	30.50	31.56	31.56	qfq	27,606,799	857,309,832	-0.57%
2025-10-28	30.75	32.22	30.32	31.74	31.74	qfq	34,004,947	1,076,618,753	2.88%
2025-10-27	30.19	30.98	30.19	30.85	30.85	qfq	19,477,781	598,279,504	3.11%
2025-10-24	29.88	30.15	29.69	29.92	29.92	qfq	11,443,948	342,189,266	1.22%
2025-10-23	29.93	30.00	29.03	29.56	29.56	qfq	12,043,436	354,301,532	-1.83%
2025-10-22	30.10	30.50	29.86	30.11	30.11	qfq	9,503,459	287,063,019	-0.56%
2025-10-21	29.90	30.32	29.61	30.28	30.28	qfq	13,194,983	396,028,176	2.26%
2025-10-20	30.00	30.06	29.33	29.61	29.61	qfq	11,081,642	328,731,591	0.75%
2025-10-17	30.56	30.66	29.36	29.39	29.39	qfq	14,842,675	442,453,965	-4.20%
2025-10-16	31.68	31.68	30.51	30.68	30.68	qfq	14,028,972	433,843,843	-3.13%
2025-10-15	31.25	31.67	30.40	31.67	31.67	qfq	16,678,772	519,748,665	1.41%
2025-10-14	31.23	31.84	31.01	31.23	31.23	qfq	18,254,343	574,630,123	1.07%
2025-10-13	29.00	31.10	29.00	30.90	30.90	qfq	17,719,676	538,325,239	-0.90%
2025-10-10	32.13	32.13	31.05	31.18	31.18	qfq	22,162,233	698,921,597	-3.44%
2025-10-09	32.89	33.06	31.87	32.29	32.29	qfq	20,209,361	654,383,116	-1.91%
2025-09-30	33.33	34.49	32.88	32.92	32.92	qfq	24,756,405	826,947,739	-1.41%
2025-09-29	32.66	33.86	32.60	33.39	33.39	qfq	18,397,145	610,512,825	0.78%
2025-09-26	34.60	34.62	32.84	33.13	33.13	qfq	35,736,312	1,198,958,844	-4.96%
2025-09-25	33.29	35.58	32.50	34.86	34.86	qfq	49,766,441	1,701,862,969	4.75%
2025-09-24	33.01	34.20	32.25	33.28	33.28	qfq	28,487,454	943,773,292	-0.36%
2025-09-23	33.45	34.08	32.35	33.40	33.40	qfq	27,172,339	903,046,095	-0.06%
2025-09-22	32.37	34.55	31.79	33.42	33.42	qfq	34,635,735	1,156,380,501	3.05%
2025-09-19	34.36	34.36	32.16	32.43	32.43	qfq	30,146,355	990,757,351	-32.73%
2025-09-18	46.79	48.50	45.71	48.21	34.37	qfq	31,949,139	1,513,452,042	4.06%
2025-09-17	45.94	46.80	45.39	46.33	33.03	qfq	19,362,167	894,352,103	0.76%
2025-09-16	45.89	46.41	44.93	45.98	32.78	qfq	24,944,249	1,137,617,489	-2.19%
2025-09-15	49.00	49.51	45.92	47.01	33.52	qfq	45,729,809	2,146,053,156	-7.86%
2025-09-12	49.51	53.53	49.51	51.02	36.37	qfq	43,575,905	2,286,866,582	4.85%
2025-09-11	47.72	48.99	46.93	48.66	34.69	qfq	22,979,714	1,107,992,853	3.14%
2025-09-10	45.00	48.78	44.51	47.18	33.64	qfq	24,400,289	1,133,602,087	6.24%
2025-09-09	43.99	44.99	43.22	44.41	31.66	qfq	16,260,535	722,426,322	0.95%
2025-09-08	44.10	44.26	43.00	43.99	31.36	qfq	12,625,720	551,542,239	-0.99%
2025-09-05	44.52	44.67	43.75	44.43	31.68	qfq	14,023,189	621,012,576	1.16%
2025-09-04	45.43	46.11	42.93	43.92	31.31	qfq	11,589,518	514,277,841	-3.30%
2025-09-03	47.01	47.01	45.13	45.42	32.38	qfq	11,124,206	510,929,498	-2.09%
2025-09-02	48.81	49.20	46.00	46.39	33.07	qfq	17,477,690	822,609,975	-5.71%
2025-09-01	51.82	52.46	48.48	49.20	35.08	qfq	20,126,006	1,006,908,148	-1.97%
2025-08-29	51.65	51.85	49.36	50.19	35.78	qfq	16,324,488	822,638,177	-2.71%
2025-08-28	49.50	51.93	49.32	51.59	36.78	qfq	15,610,853	791,452,041	2.65%
2025-08-27	49.81	53.20	49.78	50.26	35.83	qfq	21,630,570	1,117,327,686	0.22%
2025-08-26	51.80	52.47	50.01	50.15	35.75	qfq	16,113,715	823,241,899	-3.69%
2025-08-25	50.44	52.59	50.41	52.07	37.12	qfq	17,358,358	893,319,490	2.14%
2025-08-22	49.97	51.95	49.86	50.98	36.35	qfq	15,211,291	772,547,209	0.51%
2025-08-21	54.62	54.77	50.40	50.72	36.16	qfq	27,798,918	1,443,168,342	-9.43%
2025-08-20	51.06	56.87	49.50	56.00	39.93	qfq	29,076,679	1,548,062,706	5.24%
2025-08-19	57.05	57.57	52.65	53.21	37.94	qfq	33,662,940	1,864,910,300	1.33%
2025-08-18	49.29	53.00	47.55	52.51	37.32	qfq	33,049,052	1,661,260,020	8.69%
2025-08-15	48.49	49.27	47.49	48.31	34.33	qfq	28,401,888	1,371,211,102	-1.97%
2025-08-14	47.10	50.00	46.78	49.28	35.02	qfq	27,157,697	1,317,259,330	3.83%
2025-08-13	46.10	49.21	45.00	47.46	33.73	qfq	27,586,055	1,310,449,252	3.08%
2025-08-12	46.00	46.79	44.44	46.04	32.72	qfq	28,951,766	1,324,674,239	-0.80%
2025-08-11	43.91	46.41	43.50	46.41	32.98	qfq	16,149,008	733,316,795	10.00%
2025-08-08	42.00	42.96	41.61	42.19	29.98	qfq	12,141,108	512,985,797	1.10%
2025-08-07	43.88	43.92	41.35	41.73	29.66	qfq	17,995,858	758,735,415	-3.67%
2025-08-06	43.00	43.88	42.25	43.32	30.79	qfq	11,500,857	497,503,419	1.19%
2025-08-05	43.00	43.33	42.40	42.81	30.42	qfq	9,037,490	386,235,131	-0.37%
2025-08-04	42.50	43.55	42.50	42.97	30.54	qfq	9,922,466	426,626,248	-0.72%
2025-08-01	43.40	44.50	42.60	43.28	30.76	qfq	12,895,414	561,669,296	-0.67%
2025-07-31	42.01	45.64	41.20	43.57	30.96	qfq	30,096,990	1,322,759,172	0.95%
2025-07-30	49.58	50.50	42.25	43.16	30.67	qfq	41,043,628	1,853,614,843	-7.94%
2025-07-29	46.61	47.85	45.70	46.88	33.31	qfq	24,681,833	1,149,168,431	0.80%
2025-07-28	46.03	46.94	44.75	46.51	33.05	qfq	16,947,611	784,254,083	1.11%
2025-07-25	46.25	46.70	45.18	46.00	32.69	qfq	14,121,020	644,639,801	-0.43%
2025-07-24	47.14	47.49	45.66	46.20	32.83	qfq	17,282,255	800,467,397	-0.99%
2025-07-23	45.91	47.40	45.51	46.66	33.16	qfq	17,328,596	807,757,111	-1.21%
2025-07-22	47.87	49.19	46.51	47.23	33.56	qfq	27,418,205	1,298,844,161	-2.22%
2025-07-21	47.01	49.51	47.01	48.30	34.32	qfq	33,318,431	1,612,023,027	-3.40%
2025-07-18	49.32	51.68	47.81	50.00	35.53	qfq	39,545,702	1,980,854,401	4.43%
2025-07-17	45.05	50.36	44.00	47.88	34.03	qfq	53,218,395	2,487,312,946	4.59%
2025-07-16	44.88	45.78	43.30	45.78	32.53	qfq	11,020,918	496,725,488	10.00%
2025-07-15	39.00	41.62	38.60	41.62	29.58	qfq	31,134,929	1,267,367,481	9.99%
2025-07-14	35.39	37.84	35.39	37.84	26.89	qfq	22,745,022	844,141,261	10.00%
2025-07-11	34.74	34.97	34.18	34.40	24.45	qfq	12,032,098	414,292,250	-1.97%
2025-07-10	35.99	36.68	34.58	35.09	24.94	qfq	11,622,527	407,823,013	-2.26%
2025-07-09	35.91	36.90	35.30	35.90	25.51	qfq	15,726,506	568,088,497	-0.14%
2025-07-08	35.80	36.14	35.30	35.95	25.55	qfq	10,928,320	389,317,566	0.11%
2025-07-07	35.08	36.35	34.92	35.91	25.52	qfq	10,781,761	386,741,844	0.73%
2025-07-04	35.50	36.88	35.19	35.65	25.33	qfq	18,514,513	671,002,573	-0.56%
2025-07-03	35.64	36.50	35.29	35.85	25.48	qfq	12,206,600	436,597,479	0.03%
2025-07-02	36.80	37.44	35.66	35.84	25.47	qfq	15,742,943	570,073,529	-3.79%
2025-07-01	39.60	39.67	37.01	37.25	26.47	qfq	28,043,572	1,067,760,644	-1.51%
2025-06-30	36.50	39.00	35.81	37.82	26.88	qfq	29,105,305	1,107,421,291	3.82%
2025-06-27	34.94	37.00	34.53	36.43	25.89	qfq	25,268,377	909,982,184	4.03%
2025-06-26	36.81	37.54	34.92	35.02	24.89	qfq	35,017,568	1,268,438,040	-5.30%
2025-06-25	36.60	37.51	36.20	36.98	26.28	qfq	46,017,913	1,709,888,384	8.45%
2025-06-24	32.33	34.50	32.17	34.10	24.23	qfq	28,472,857	955,281,948	4.96%
2025-06-23	31.76	32.60	30.94	32.49	23.09	qfq	14,692,579	468,146,527	0.96%
2025-06-20	31.90	33.08	31.19	32.18	22.87	qfq	19,131,227	619,695,639	0.72%
2025-06-19	31.00	33.00	31.00	31.95	22.71	qfq	24,858,427	806,495,864	1.65%
2025-06-18	30.65	32.18	30.04	31.43	22.34	qfq	17,190,663	534,038,623	2.01%
2025-06-17	30.67	31.16	30.50	30.81	21.89	qfq	10,711,067	329,876,617	1.78%
2025-06-16	30.01	30.67	30.01	30.27	21.51	qfq	7,776,921	235,837,292	-0.82%
2025-06-13	31.18	31.33	30.35	30.52	21.69	qfq	10,097,478	309,736,656	-2.05%
2025-06-12	31.82	31.83	31.10	31.16	22.14	qfq	10,225,079	319,839,703	-2.04%
2025-06-11	31.76	32.00	31.31	31.81	22.61	qfq	8,501,954	268,956,788	-0.16%
2025-06-10	32.58	33.38	31.30	31.86	22.64	qfq	13,733,616	439,195,308	-2.15%
2025-06-09	33.50	33.90	32.25	32.56	23.14	qfq	16,219,865	537,291,777	1.46%
2025-06-06	32.52	32.65	31.89	32.09	22.80	qfq	14,102,730	454,016,717	-3.17%
2025-06-05	31.38	34.00	30.66	33.14	23.55	qfq	24,243,934	782,451,642	6.15%
2025-06-04	31.00	31.70	30.99	31.22	22.19	qfq	9,783,216	307,070,057	-0.19%
2025-06-03	31.68	32.21	31.20	31.28	22.23	qfq	11,276,835	356,410,471	-2.74%
2025-05-30	33.06	33.20	32.15	32.16	22.85	qfq	11,093,673	359,769,411	-4.00%
2025-05-29	33.08	34.30	32.85	33.50	23.81	qfq	12,761,506	430,140,592	0.18%
2025-05-28	34.41	34.41	33.40	33.44	23.76	qfq	12,573,169	423,945,635	-2.82%
2025-05-27	33.86	34.80	33.47	34.41	24.45	qfq	22,672,139	777,844,297	2.87%
2025-05-26	32.31	34.07	31.70	33.45	23.77	qfq	17,287,947	567,913,759	3.62%
2025-05-23	32.31	32.94	32.08	32.28	22.94	qfq	10,473,717	339,281,066	-0.71%
2025-05-22	33.10	33.38	32.49	32.51	23.10	qfq	10,171,966	333,123,980	-1.45%
2025-05-21	33.69	33.69	32.80	32.99	23.44	qfq	11,219,707	371,018,938	-2.28%
2025-05-20	32.98	34.50	32.58	33.76	23.99	qfq	17,756,066	596,494,983	1.93%
2025-05-19	33.60	33.60	32.48	33.12	23.54	qfq	16,408,681	539,409,381	-1.63%
2025-05-16	33.16	34.48	33.10	33.67	23.93	qfq	22,083,569	743,306,754	-1.43%
2025-05-15	36.00	36.20	34.13	34.16	24.28	qfq	26,863,701	934,967,113	-6.97%
2025-05-14	37.18	37.84	36.60	36.72	26.09	qfq	20,604,461	761,655,798	-1.34%
2025-05-13	37.66	39.20	37.02	37.22	26.45	qfq	27,279,456	1,035,306,784	0.00%
2025-05-12	36.72	37.29	36.04	37.22	26.45	qfq	22,225,346	813,509,954	0.70%
2025-05-09	37.18	38.68	36.73	36.96	26.27	qfq	32,517,065	1,227,457,782	-1.57%
2025-05-08	35.40	37.70	35.27	37.55	26.68	qfq	34,331,300	1,268,845,007	5.27%
2025-05-07	37.85	37.90	35.20	35.67	25.35	qfq	31,477,600	1,143,315,555	-4.80%
2025-05-06	36.67	38.49	36.20	37.47	26.63	qfq	33,923,228	1,258,262,404	6.18%
2025-04-30	34.15	36.36	32.60	35.29	25.08	qfq	34,266,008	1,191,713,376	4.75%
2025-04-29	32.85	34.18	32.22	33.69	23.94	qfq	21,578,024	720,254,518	1.54%
2025-04-28	32.70	34.38	32.70	33.18	23.58	qfq	19,099,321	642,500,922	0.06%
2025-04-25	32.16	34.23	31.52	33.16	23.56	qfq	27,140,980	907,626,493	2.03%
2025-04-24	33.31	33.80	31.41	32.50	23.10	qfq	22,819,285	743,946,166	-3.50%
2025-04-23	33.36	33.96	32.87	33.68	23.93	qfq	23,526,873	786,711,381	2.06%
2025-04-22	35.26	35.36	33.00	33.00	23.45	qfq	29,031,513	976,888,335	-6.38%
2025-04-21	32.33	35.67	32.33	35.25	25.05	qfq	35,084,917	1,203,161,181	8.70%
2025-04-18	33.29	33.88	32.30	32.43	23.05	qfq	22,070,637	726,555,208	-2.93%
2025-04-17	33.00	35.38	33.00	33.41	23.74	qfq	27,077,472	922,475,376	-3.08%
2025-04-16	36.90	37.33	34.47	34.47	24.50	qfq	38,335,599	1,352,341,212	-10.00%
2025-04-15	40.34	40.37	37.61	38.30	27.22	qfq	29,478,945	1,134,412,465	-3.23%
2025-04-14	37.62	40.71	36.91	39.58	28.13	qfq	41,852,163	1,635,391,922	5.01%
2025-04-11	38.00	39.50	37.33	37.69	26.78	qfq	42,988,093	1,642,468,482	-3.48%
2025-04-10	35.90	39.05	35.53	39.05	27.75	qfq	57,908,592	2,206,367,632	10.00%
2025-04-09	34.33	37.26	32.81	35.50	25.23	qfq	47,382,883	1,653,121,843	-2.61%
2025-04-08	36.83	38.00	35.48	36.45	25.90	qfq	43,264,662	1,578,960,746	-2.02%
2025-04-07	36.00	38.80	33.89	37.20	26.44	qfq	59,316,513	2,177,783,184	1.36%
2025-04-03	34.40	38.80	33.00	36.70	26.08	qfq	57,290,425	2,025,821,980	1.94%
2025-04-02	34.25	36.24	33.29	36.00	25.58	qfq	50,649,075	1,793,005,945	7.17%
2025-04-01	33.29	35.29	33.29	33.59	23.87	qfq	43,653,367	1,488,431,474	3.23%
2025-03-31	29.28	32.54	28.25	32.54	23.12	qfq	36,744,336	1,122,917,240	10.01%
2025-03-28	30.25	31.00	29.44	29.58	21.02	qfq	19,933,658	597,840,915	-2.05%
2025-03-27	30.98	32.20	30.11	30.20	21.46	qfq	24,952,480	780,360,086	-3.42%
2025-03-26	30.50	32.28	30.46	31.27	22.22	qfq	26,906,964	839,585,650	-3.37%
2025-03-25	35.40	36.16	32.36	32.36	23.00	qfq	27,270,660	908,934,593	-10.01%
2025-03-24	35.26	35.96	33.83	35.96	25.55	qfq	28,130,627	974,117,572	0.98%
2025-03-21	35.16	36.89	35.04	35.61	25.31	qfq	32,163,589	1,154,560,482	0.54%
2025-03-20	36.74	37.29	35.37	35.42	25.17	qfq	30,764,668	1,115,147,788	-4.35%
2025-03-19	37.70	38.06	36.33	37.03	26.32	qfq	23,498,457	866,887,024	-0.99%
2025-03-18	38.15	40.01	36.80	37.40	26.58	qfq	39,494,191	1,495,758,157	-5.98%
2025-03-17	38.20	42.02	37.82	39.78	28.27	qfq	42,682,407	1,685,671,206	4.14%
2025-03-14	38.01	39.47	36.27	38.20	27.15	qfq	45,719,905	1,714,008,221	-5.21%
2025-03-13	36.64	40.30	36.64	40.30	28.64	qfq	55,926,968	2,141,074,023	9.99%
2025-03-12	35.59	36.64	35.00	36.64	26.04	qfq	28,696,311	1,045,216,363	10.00%
2025-03-11	29.50	33.31	29.50	33.31	23.67	qfq	43,188,528	1,398,230,281	10.01%
2025-03-10	30.00	31.48	29.39	30.28	21.52	qfq	21,807,423	658,120,138	-1.11%
2025-03-07	29.98	32.11	29.67	30.62	21.76	qfq	42,658,823	1,314,972,997	1.12%
2025-03-06	28.80	30.28	28.80	30.28	21.52	qfq	14,536,205	430,638,714	9.99%
2025-03-05	27.80	28.73	26.11	27.53	19.56	qfq	35,149,680	969,448,914	2.15%
2025-03-04	25.58	27.10	25.00	26.95	19.15	qfq	28,204,015	737,912,747	1.62%
2025-03-03	28.43	29.50	26.36	26.52	18.85	qfq	32,968,808	892,703,924	-8.96%
2025-02-28	29.60	30.62	28.60	29.13	20.70	qfq	27,419,476	801,441,047	-5.73%
2025-02-27	30.77	31.88	29.37	30.90	21.96	qfq	29,286,301	891,522,408	-2.49%
2025-02-26	32.64	32.87	30.17	31.69	22.52	qfq	36,950,245	1,161,035,109	0.00%
2025-02-25	27.40	31.69	27.39	31.69	22.52	qfq	54,814,853	1,689,966,193	10.00%
2025-02-24	26.86	28.81	26.50	28.81	20.47	qfq	15,338,669	434,005,408	10.00%
2025-02-21	25.81	26.19	25.68	26.19	18.61	qfq	16,058,506	419,729,184	10.00%
2025-02-20	23.28	24.88	23.28	23.81	16.92	qfq	26,959,085	649,896,470	4.84%
2025-02-19	22.00	23.28	21.85	22.71	16.14	qfq	22,663,575	517,084,025	1.88%
2025-02-18	23.82	23.97	22.16	22.29	15.84	qfq	30,437,968	694,016,115	-9.46%
2025-02-17	23.78	25.32	22.80	24.62	17.50	qfq	40,296,239	971,133,295	6.95%
2025-02-14	20.92	23.02	20.48	23.02	16.36	qfq	37,344,529	814,039,682	9.99%
2025-02-13	21.99	22.40	20.88	20.93	14.87	qfq	33,517,019	725,487,728	-3.81%
2025-02-12	20.01	21.76	20.01	21.76	15.46	qfq	15,376,041	325,180,804	10.01%
2025-02-11	20.17	21.15	19.68	19.78	14.06	qfq	25,496,761	518,159,467	-2.37%
2025-02-10	19.15	20.35	19.14	20.26	14.40	qfq	28,670,780	567,090,710	5.36%
2025-02-07	18.80	20.08	18.59	19.23	13.67	qfq	36,368,507	702,601,262	2.12%
2025-02-06	19.06	19.34	18.57	18.83	13.38	qfq	21,065,188	397,779,270	0.37%
2025-02-05	19.60	19.94	18.10	18.76	13.33	qfq	29,496,398	552,118,809	-5.92%
2025-01-27	21.01	21.43	19.58	19.94	14.17	qfq	26,452,849	532,308,021	-8.32%
2025-01-24	20.78	22.79	20.60	21.75	15.46	qfq	33,727,560	737,963,691	1.35%
2025-01-23	22.22	22.79	20.88	21.46	15.23	qfq	35,021,975	757,252,197	-3.46%
2025-01-22	22.64	24.00	21.63	22.23	15.78	qfq	42,126,295	948,021,505	-1.42%
2025-01-21	21.00	22.55	20.81	22.55	16.00	qfq	49,594,944	1,068,125,066	10.00%
2025-01-20	19.73	20.50	19.58	20.50	14.55	qfq	9,385,021	189,300,735	9.98%
2025-01-17	17.75	18.88	17.20	18.64	13.23	qfq	27,147,820	493,120,315	4.66%
2025-01-16	17.83	18.25	17.47	17.81	12.64	qfq	16,417,001	293,105,185	-0.11%
2025-01-15	18.65	18.73	17.75	17.83	12.65	qfq	19,910,631	360,511,542	-4.29%
2025-01-14	17.92	18.68	17.41	18.63	13.22	qfq	26,450,787	479,253,125	7.13%
2025-01-13	17.66	18.15	16.84	17.39	12.34	qfq	34,559,440	603,326,875	-6.51%
2025-01-10	19.63	20.09	18.47	18.60	13.20	qfq	45,608,087	880,381,409	1.86%
2025-01-09	17.90	19.27	17.80	18.26	12.96	qfq	44,923,470	832,644,964	-2.72%
2025-01-08	18.00	19.70	17.69	18.77	13.32	qfq	55,959,846	1,033,027,944	4.16%
2025-01-07	16.50	18.02	16.40	18.02	12.79	qfq	19,722,341	345,162,059	10.01%
2025-01-06	16.64	17.08	15.85	16.38	11.62	qfq	26,780,542	441,546,140	-0.73%
2025-01-03	17.01	17.80	16.29	16.50	11.71	qfq	34,025,512	578,251,502	-5.71%
2025-01-02	17.25	18.13	16.60	17.50	12.42	qfq	37,174,557	640,161,739	1.16%
2024-12-31	18.00	19.02	16.55	17.30	12.28	qfq	59,569,407	1,055,312,915	-5.46%
2024-12-30	19.00	19.90	17.80	18.30	12.99	qfq	67,345,333	1,253,658,590	-4.19%
2024-12-27	18.94	20.37	17.77	19.10	13.55	qfq	85,151,173	1,634,272,689	3.13%
2024-12-26	16.20	18.52	16.20	18.52	13.14	qfq	43,614,443	765,125,460	9.98%
2024-12-25	15.31	16.84	15.31	16.84	11.95	qfq	87,509,978	1,448,765,388	9.99%
2024-12-24	15.50	15.84	14.41	15.31	10.86	qfq	82,316,069	1,256,730,684	6.32%
2024-12-23	14.09	14.40	14.07	14.40	10.22	qfq	11,348,698	162,456,283	10.01%
2024-12-20	11.93	13.09	11.80	13.09	9.29	qfq	41,213,169	525,605,693	10.00%
2024-12-19	11.31	12.09	11.27	11.90	8.44	qfq	12,534,121	147,493,313	3.39%
2024-12-18	11.33	11.63	11.15	11.51	8.17	qfq	9,175,320	105,478,004	1.68%
2024-12-17	11.77	11.80	11.26	11.32	8.03	qfq	10,095,021	115,869,705	-4.07%
2024-12-16	12.13	12.27	11.66	11.80	8.37	qfq	13,299,220	158,402,934	-2.96%
2024-12-13	12.52	12.57	12.16	12.16	8.63	qfq	13,576,020	167,094,215	-4.03%
2024-12-12	12.32	12.88	12.14	12.67	8.99	qfq	21,384,186	268,799,120	2.76%
2024-12-11	12.22	12.34	12.10	12.33	8.75	qfq	10,956,555	133,923,309	0.57%
2024-12-10	12.68	12.75	12.20	12.26	8.70	qfq	18,768,140	232,262,170	-0.89%
2024-12-09	12.73	12.89	12.17	12.37	8.78	qfq	17,664,904	221,000,267	-2.90%
2024-12-06	12.82	12.85	12.53	12.74	9.04	qfq	16,432,357	208,277,989	-1.09%
2024-12-05	12.80	12.89	12.48	12.88	9.14	qfq	22,794,532	289,023,805	-0.16%
2024-12-04	12.25	13.23	12.23	12.90	9.15	qfq	37,439,048	481,903,914	3.95%
2024-12-03	12.35	12.42	12.02	12.41	8.81	qfq	18,608,027	227,873,944	-0.16%
2024-12-02	12.01	12.65	12.01	12.43	8.82	qfq	21,683,760	269,239,341	2.90%
2024-11-29	12.13	12.29	11.88	12.08	8.57	qfq	20,112,640	243,214,031	-0.58%
2024-11-28	12.38	12.47	12.05	12.15	8.62	qfq	14,396,313	175,942,039	-2.10%
2024-11-27	12.41	12.53	11.95	12.41	8.81	qfq	19,482,811	238,298,052	-0.64%
2024-11-26	13.22	13.36	12.45	12.49	8.86	qfq	31,671,438	407,166,926	-4.07%
2024-11-25	11.84	13.02	11.71	13.02	9.24	qfq	25,944,149	326,592,653	9.97%
2024-11-22	12.51	13.00	11.78	11.84	8.40	qfq	34,931,678	433,713,780	-7.36%
2024-11-21	13.17	13.42	12.50	12.78	9.07	qfq	36,562,488	468,834,075	-3.11%
2024-11-20	12.51	13.80	12.30	13.19	9.36	qfq	45,352,499	592,331,497	0.30%
2024-11-19	13.15	14.85	13.15	13.15	9.33	qfq	53,795,967	730,198,308	-9.99%
2024-11-18	13.28	14.61	12.73	14.61	10.37	qfq	70,585,655	980,626,715	10.02%
2024-11-15	11.95	13.28	11.60	13.28	9.42	qfq	45,527,363	584,673,854	10.02%
2024-11-14	11.00	12.07	11.00	12.07	8.57	qfq	24,465,075	286,940,858	10.03%
2024-11-13	10.96	11.21	10.70	10.97	7.78	qfq	9,769,255	106,800,252	-0.18%
2024-11-12	10.98	11.60	10.86	10.99	7.80	qfq	15,012,077	167,506,503	1.10%
2024-11-11	11.01	11.01	10.60	10.87	7.71	qfq	11,848,078	127,807,877	-0.91%
2024-11-08	10.69	11.30	10.51	10.97	7.78	qfq	17,085,179	186,408,400	2.91%
2024-11-07	10.32	10.68	10.17	10.66	7.56	qfq	9,248,021	96,933,301	2.70%
2024-11-06	10.53	10.53	10.30	10.38	7.37	qfq	8,603,260	89,510,640	-0.67%
2024-11-05	10.38	10.55	10.28	10.45	7.42	qfq	8,955,605	93,224,386	0.77%
2024-11-04	10.24	10.49	10.23	10.37	7.36	qfq	5,521,286	57,320,643	1.47%
2024-11-01	10.60	10.69	10.13	10.22	7.25	qfq	8,751,020	90,597,574	-4.13%
2024-10-31	10.72	10.84	10.59	10.66	7.56	qfq	8,549,209	91,481,259	-0.56%
2024-10-30	11.01	11.11	10.56	10.72	7.61	qfq	7,850,601	84,457,048	-0.92%
2024-10-29	11.13	11.20	10.74	10.82	7.68	qfq	9,423,360	102,802,300	-3.22%
2024-10-28	10.99	11.33	10.99	11.18	7.93	qfq	12,616,820	140,638,290	1.82%
2024-10-25	10.54	11.15	10.45	10.98	7.79	qfq	12,954,316	139,127,047	4.57%
2024-10-24	10.31	10.62	10.29	10.50	7.45	qfq	7,181,780	75,256,237	1.06%
2024-10-23	10.30	10.55	10.18	10.39	7.37	qfq	8,229,400	85,523,351	1.76%
2024-10-22	10.06	10.28	9.99	10.21	7.25	qfq	7,689,921	78,345,116	1.39%
2024-10-21	10.13	10.18	9.99	10.07	7.15	qfq	8,038,902	80,989,554	0.30%
2024-10-18	9.90	10.15	9.86	10.04	7.12	qfq	8,428,421	84,503,144	1.21%
2024-10-17	10.00	10.25	9.91	9.92	7.04	qfq	7,243,600	72,842,770	-1.49%
2024-10-16	10.04	10.34	9.76	10.07	7.15	qfq	10,288,201	104,108,311	1.41%
2024-10-15	9.96	10.39	9.79	9.93	7.05	qfq	9,469,618	95,527,100	-0.50%
2024-10-14	9.65	10.00	9.63	9.98	7.08	qfq	7,668,980	75,549,422	3.10%
2024-10-11	10.18	10.18	9.52	9.68	6.87	qfq	10,806,171	106,128,429	-4.91%
2024-10-10	10.30	10.60	10.11	10.18	7.22	qfq	12,152,745	125,893,717	0.49%
2024-10-09	10.78	10.89	10.13	10.13	7.19	qfq	16,745,340	176,955,362	-9.88%
2024-10-08	11.30	11.32	10.30	11.24	7.98	qfq	26,214,462	284,229,473	9.13%
2024-09-30	10.00	10.41	9.49	10.30	7.31	qfq	24,621,886	246,174,904	7.52%
2024-09-27	9.32	9.74	9.26	9.58	6.80	qfq	16,191,918	153,589,082	3.79%
2024-09-26	9.02	9.23	8.95	9.23	6.55	qfq	12,106,640	110,486,726	1.76%
2024-09-25	9.06	9.45	9.04	9.07	6.44	qfq	19,510,769	180,026,140	2.02%
2024-09-24	8.53	8.90	8.51	8.89	6.31	qfq	13,780,500	120,199,194	4.83%
2024-09-23	8.49	8.56	8.45	8.48	6.02	qfq	7,447,240	63,345,124	-0.70%
2024-09-20	8.70	8.72	8.49	8.54	6.06	qfq	8,012,605	68,646,645	-1.95%
2024-09-19	8.59	8.76	8.53	8.71	6.18	qfq	8,623,815	74,796,281	1.75%
2024-09-18	8.57	8.64	8.37	8.56	6.07	qfq	7,949,026	67,562,443	-0.12%
2024-09-13	8.55	8.75	8.54	8.57	6.08	qfq	8,079,675	69,774,241	-0.70%
2024-09-12	8.71	8.81	8.62	8.63	6.12	qfq	11,792,073	102,711,404	-1.37%
2024-09-11	8.60	8.88	8.49	8.75	6.21	qfq	15,357,973	133,458,793	1.39%
2024-09-10	8.50	8.65	8.40	8.63	6.12	qfq	8,437,000	71,883,934	2.01%
2024-09-09	8.45	8.53	8.33	8.46	6.00	qfq	8,136,240	68,678,013	-0.47%
2024-09-06	8.64	8.79	8.45	8.50	6.03	qfq	14,752,040	127,018,746	-0.82%
2024-09-05	8.50	8.60	8.46	8.57	6.08	qfq	7,838,079	66,887,294	0.71%
2024-09-04	8.55	8.68	8.40	8.51	6.04	qfq	9,773,400	83,663,811	-1.16%
2024-09-03	8.62	8.69	8.45	8.61	6.11	qfq	12,979,990	111,340,767	2.50%
2024-09-02	8.68	8.82	8.39	8.40	5.96	qfq	12,863,134	110,691,659	-2.78%
2024-08-30	8.59	8.82	8.51	8.64	6.13	qfq	15,190,900	132,216,132	0.58%
2024-08-29	8.38	8.64	8.33	8.59	6.10	qfq	10,481,200	89,656,592	1.90%
2024-08-28	8.35	8.56	8.30	8.43	5.98	qfq	10,013,599	84,595,267	0.96%
2024-08-27	8.55	8.66	8.30	8.35	5.93	qfq	14,143,880	119,182,722	-2.45%
2024-08-26	8.74	8.78	8.41	8.56	6.07	qfq	16,669,762	142,963,580	-2.51%
2024-08-23	8.61	8.97	8.52	8.78	6.23	qfq	21,831,096	191,946,630	2.21%
2024-08-22	8.68	8.89	8.52	8.59	6.10	qfq	18,975,720	164,083,575	-1.94%
2024-08-21	8.42	8.85	8.38	8.76	6.22	qfq	25,799,013	222,953,409	2.82%
2024-08-20	8.75	8.85	8.42	8.52	6.05	qfq	22,680,161	194,380,682	-3.51%
2024-08-19	8.91	9.05	8.67	8.83	6.27	qfq	34,680,162	306,411,598	-5.66%
2024-08-16	10.05	10.10	9.36	9.36	6.64	qfq	33,931,360	325,030,784	-10.00%
2024-08-15	10.80	11.20	10.20	10.40	7.38	qfq	46,079,304	492,117,442	-3.17%
2024-08-14	10.72	11.17	10.45	10.74	7.62	qfq	44,472,887	477,065,523	-3.59%
2024-08-13	10.15	11.41	10.03	11.14	7.91	qfq	64,561,666	713,401,187	7.43%
2024-08-12	11.01	11.04	9.99	10.37	7.36	qfq	34,957,480	360,679,031	-6.58%
2024-08-09	11.43	11.71	10.71	11.10	7.88	qfq	37,176,734	412,845,088	-4.15%
2024-08-08	11.11	12.12	10.78	11.58	8.22	qfq	52,273,294	594,556,192	1.94%
2024-08-07	11.06	11.80	10.62	11.36	8.06	qfq	44,749,211	502,760,690	0.35%
2024-08-06	10.87	11.64	10.23	11.32	8.03	qfq	49,978,384	553,742,808	5.50%
2024-08-05	10.49	11.13	10.21	10.73	7.61	qfq	47,033,989	503,131,445	-2.45%
2024-08-02	12.30	12.78	10.78	11.00	7.81	qfq	71,265,274	842,357,439	-5.34%
2024-08-01	10.98	11.62	10.98	11.62	8.25	qfq	31,968,820	365,206,751	10.04%
2024-07-31	9.77	10.56	9.63	10.56	7.49	qfq	49,885,536	513,220,058	10.00%
2024-07-30	9.60	9.60	9.60	9.60	6.81	qfq	23,938,437	229,808,995	9.97%
2024-07-29	8.73	8.73	8.73	8.73	6.20	qfq	2,527,620	22,066,123	9.95%
2024-07-26	7.94	7.94	7.94	7.94	5.63	qfq	2,322,921	18,443,993	9.97%
2024-07-25	7.14	7.29	7.07	7.22	5.12	qfq	2,049,500	14,725,365	1.12%
2024-07-24	7.19	7.24	7.07	7.14	5.07	qfq	1,828,800	13,076,035	-0.83%
2024-07-23	7.36	7.44	7.20	7.20	5.11	qfq	1,983,359	14,579,976	-2.17%
2024-07-22	7.35	7.44	7.33	7.36	5.22	qfq	1,555,285	11,469,488	0.27%
2024-07-19	7.25	7.41	7.22	7.34	5.21	qfq	2,328,314	17,088,405	0.82%
2024-07-18	7.20	7.32	7.09	7.28	5.17	qfq	2,413,135	17,341,405	0.41%
2024-07-17	7.38	7.38	7.20	7.25	5.14	qfq	2,856,409	20,742,226	-1.89%
2024-07-16	7.50	7.50	7.31	7.39	5.24	qfq	2,631,634	19,442,572	-1.73%
2024-07-15	7.56	7.63	7.48	7.52	5.34	qfq	1,956,424	14,716,092	-1.44%
2024-07-12	7.61	7.71	7.57	7.63	5.41	qfq	2,330,860	17,816,590	0.39%
2024-07-11	7.50	7.63	7.44	7.60	5.39	qfq	2,544,566	19,239,252	3.12%
2024-07-10	7.33	7.49	7.26	7.37	5.23	qfq	2,580,360	19,096,906	0.68%
2024-07-09	7.24	7.34	7.06	7.32	5.19	qfq	2,611,781	18,858,269	-0.95%
2024-07-08	7.71	7.72	7.30	7.39	5.12	qfq	2,937,993	21,881,418	-4.40%
2024-07-05	7.61	7.76	7.50	7.73	5.35	qfq	1,913,800	14,617,717	1.05%
2024-07-04	7.90	7.91	7.61	7.65	5.30	qfq	2,585,610	19,966,225	-3.04%
2024-07-03	8.00	8.09	7.89	7.89	5.46	qfq	1,613,600	12,827,625	-1.74%
2024-07-02	8.02	8.09	7.98	8.03	5.56	qfq	1,936,540	15,563,967	0.12%
2024-07-01	7.94	8.07	7.87	8.02	5.55	qfq	2,418,817	19,244,842	0.38%
2024-06-28	7.92	8.04	7.79	7.99	5.53	qfq	2,111,181	16,834,301	2.17%
2024-06-27	7.97	8.03	7.80	7.82	5.41	qfq	1,743,397	13,777,384	-2.01%
2024-06-26	7.80	7.99	7.72	7.98	5.53	qfq	2,013,759	15,831,562	2.70%
2024-06-25	7.58	7.98	7.58	7.77	5.38	qfq	3,539,475	27,668,209	1.83%
2024-06-24	7.90	7.90	7.56	7.63	5.28	qfq	2,946,860	22,657,813	-3.78%
2024-06-21	7.90	7.99	7.85	7.93	5.49	qfq	1,428,800	11,335,030	-0.63%
2024-06-20	8.13	8.16	7.97	7.98	5.53	qfq	2,186,200	17,549,979	-1.72%
2024-06-19	8.11	8.18	8.11	8.12	5.62	qfq	1,695,341	13,811,237	-0.25%
2024-06-18	7.99	8.15	7.99	8.14	5.64	qfq	2,381,780	19,297,737	1.37%
2024-06-17	8.06	8.10	8.01	8.03	5.56	qfq	1,821,500	14,663,567	-0.25%
2024-06-14	8.03	8.12	7.97	8.05	5.57	qfq	2,185,100	17,588,176	0.00%
2024-06-13	8.18	8.18	8.02	8.05	5.57	qfq	2,064,400	16,634,706	-1.11%
2024-06-12	8.03	8.19	8.01	8.14	5.64	qfq	1,947,340	15,825,847	1.37%
2024-06-11	8.01	8.08	7.86	8.03	5.56	qfq	2,860,420	22,780,637	-0.12%
2024-06-07	7.83	8.06	7.83	8.04	5.57	qfq	3,726,807	29,681,524	3.21%
2024-06-06	8.08	8.11	7.70	7.79	5.39	qfq	5,249,060	41,045,844	-3.47%
2024-06-05	8.17	8.23	8.06	8.07	5.59	qfq	3,494,366	28,420,253	-1.94%
2024-06-04	8.38	8.40	8.11	8.23	5.70	qfq	4,833,520	39,676,153	-2.02%
2024-06-03	8.63	8.65	8.32	8.40	5.82	qfq	3,394,877	28,778,814	-2.67%
2024-05-31	8.61	8.66	8.55	8.63	5.98	qfq	2,180,000	18,767,330	0.82%
2024-05-30	8.58	8.66	8.51	8.56	5.93	qfq	3,019,500	25,901,489	-0.23%
2024-05-29	8.61	8.69	8.53	8.58	5.94	qfq	3,773,040	32,464,819	-0.46%
2024-05-28	8.69	8.71	8.55	8.62	5.97	qfq	2,502,440	21,645,156	-0.69%
2024-05-27	8.65	8.69	8.55	8.68	6.01	qfq	2,843,240	24,481,417	0.58%
2024-05-24	8.65	8.79	8.59	8.63	5.98	qfq	2,632,720	22,867,145	-0.58%
2024-05-23	8.83	8.87	8.62	8.68	6.01	qfq	3,918,510	34,115,426	-1.92%
2024-05-22	8.92	8.94	8.83	8.85	6.13	qfq	2,900,940	25,752,721	-0.45%
2024-05-21	8.91	8.99	8.85	8.89	6.16	qfq	3,768,540	33,570,294	-0.67%
2024-05-20	9.00	9.05	8.94	8.95	6.20	qfq	3,803,170	34,149,421	-0.67%
2024-05-17	8.95	9.02	8.91	9.01	6.24	qfq	3,083,600	27,632,845	0.67%
2024-05-16	9.03	9.09	8.92	8.95	6.20	qfq	3,372,980	30,333,053	-0.67%
2024-05-15	9.10	9.13	8.98	9.01	6.24	qfq	3,893,160	35,182,698	-1.21%
2024-05-14	9.17	9.29	9.11	9.12	6.31	qfq	6,114,022	56,052,791	-0.87%
2024-05-13	9.17	9.36	8.99	9.20	6.37	qfq	7,660,120	70,185,616	0.11%
2024-05-10	9.09	9.42	9.01	9.19	6.36	qfq	9,253,430	85,151,110	1.10%
2024-05-09	8.90	9.11	8.90	9.09	6.29	qfq	4,144,931	37,525,065	2.25%
2024-05-08	9.03	9.08	8.89	8.89	6.16	qfq	3,124,730	28,043,708	-1.98%
2024-05-07	9.08	9.12	9.00	9.07	6.28	qfq	4,902,880	44,379,623	-0.33%
2024-05-06	9.04	9.13	8.97	9.10	6.30	qfq	7,007,581	63,410,919	1.22%
2024-04-30	9.10	9.13	8.88	8.99	6.22	qfq	6,918,400	62,109,093	-2.18%
2024-04-29	8.99	9.21	8.91	9.19	6.36	qfq	5,534,940	50,209,631	2.00%
2024-04-26	8.84	9.03	8.75	9.01	6.24	qfq	5,629,773	50,309,465	1.35%
2024-04-25	8.84	8.99	8.76	8.89	6.16	qfq	4,246,700	37,706,688	0.34%
2024-04-24	8.71	9.02	8.65	8.86	6.13	qfq	4,451,420	39,219,463	1.72%
2024-04-23	8.53	8.92	8.53	8.71	6.03	qfq	5,416,700	47,567,032	1.52%
2024-04-22	8.80	8.82	8.48	8.58	5.94	qfq	6,232,240	53,702,533	-1.49%
2024-04-19	8.50	8.81	8.47	8.71	6.03	qfq	6,820,976	59,314,722	2.71%
2024-04-18	8.45	8.61	8.41	8.48	5.87	qfq	5,486,952	46,739,662	0.24%
2024-04-17	8.18	8.54	8.18	8.46	5.86	qfq	7,551,702	63,316,771	4.19%
2024-04-16	8.41	8.47	7.86	8.12	5.62	qfq	9,749,002	79,554,586	-5.58%
2024-04-15	9.00	9.00	8.49	8.60	5.95	qfq	7,100,540	61,431,080	-3.37%
2024-04-12	8.94	9.08	8.90	8.90	6.16	qfq	4,796,118	43,121,432	-0.45%
2024-04-11	8.70	9.09	8.58	8.94	6.19	qfq	4,822,838	42,926,966	1.02%
2024-04-10	8.97	9.08	8.74	8.85	6.13	qfq	3,880,420	34,346,620	-1.45%
2024-04-09	8.99	9.05	8.87	8.98	6.22	qfq	3,517,730	31,460,076	0.00%
2024-04-08	9.20	9.21	8.91	8.98	6.22	qfq	5,004,890	45,290,381	-2.71%
2024-04-03	9.19	9.30	9.04	9.23	6.39	qfq	3,686,360	33,769,985	0.11%
2024-04-02	9.22	9.32	9.11	9.22	6.38	qfq	4,020,083	37,101,262	0.22%
2024-04-01	8.96	9.23	8.91	9.20	6.37	qfq	5,340,560	48,542,303	3.25%
2024-03-29	8.70	8.94	8.70	8.91	6.17	qfq	4,667,211	41,207,567	2.18%
2024-03-28	8.45	8.85	8.45	8.72	6.04	qfq	4,996,290	43,634,832	2.23%
2024-03-27	8.76	8.80	8.49	8.53	5.91	qfq	4,524,820	39,288,477	-2.85%
2024-03-26	8.90	8.95	8.61	8.78	6.08	qfq	8,604,360	75,406,599	-1.68%
2024-03-25	9.20	9.25	8.90	8.93	6.18	qfq	6,712,360	60,984,449	-3.46%
2024-03-22	9.43	9.45	9.09	9.25	6.40	qfq	5,912,500	54,594,559	-2.43%
2024-03-21	9.12	9.53	9.12	9.48	6.56	qfq	7,336,200	68,829,734	3.72%
2024-03-20	8.94	9.15	8.86	9.14	6.33	qfq	4,150,111	37,538,351	2.35%
2024-03-19	8.92	9.04	8.91	8.93	6.18	qfq	4,293,250	38,454,963	0.00%
2024-03-18	8.73	9.08	8.73	8.93	6.18	qfq	8,056,720	72,144,854	2.76%
2024-03-15	8.58	8.70	8.53	8.69	6.02	qfq	3,876,212	33,482,345	0.93%
2024-03-14	8.69	8.74	8.49	8.61	5.96	qfq	5,592,460	48,255,108	-0.46%
2024-03-13	8.62	8.69	8.51	8.65	5.99	qfq	3,968,547	34,163,658	0.12%
2024-03-12	8.54	8.64	8.45	8.64	5.98	qfq	5,491,951	47,141,638	1.05%
2024-03-11	8.40	8.55	8.40	8.55	5.92	qfq	4,561,850	38,644,809	0.83%
2024-03-08	8.59	8.64	8.40	8.48	5.87	qfq	7,381,220	62,555,467	-1.62%
2024-03-07	8.47	8.71	8.41	8.62	5.97	qfq	7,606,660	65,272,954	1.89%
2024-03-06	8.20	8.56	8.17	8.46	5.86	qfq	7,988,740	66,972,105	3.05%
2024-03-05	8.33	8.41	8.20	8.21	5.68	qfq	4,689,621	38,811,001	-1.79%
2024-03-04	8.36	8.44	8.20	8.36	5.79	qfq	6,313,620	52,519,360	0.12%
2024-03-01	8.30	8.41	8.21	8.35	5.78	qfq	7,418,380	61,573,165	1.21%
2024-02-29	7.83	8.25	7.70	8.25	5.71	qfq	10,084,335	81,860,277	4.43%
2024-02-28	8.68	8.79	7.81	7.90	5.47	qfq	16,871,200	139,713,088	-8.99%
2024-02-27	8.48	8.79	8.45	8.68	6.01	qfq	8,555,325	73,790,187	1.76%
2024-02-26	8.29	8.67	8.26	8.53	5.91	qfq	11,599,924	98,810,759	3.90%
2024-02-23	8.00	8.26	7.98	8.21	5.68	qfq	7,598,941	61,575,890	2.24%
2024-02-22	7.82	8.04	7.79	8.03	5.56	qfq	8,027,680	63,858,242	1.90%
2024-02-21	7.76	8.17	7.70	7.88	5.46	qfq	11,713,213	93,135,852	0.90%
2024-02-20	7.47	7.88	7.45	7.81	5.41	qfq	13,334,622	102,404,117	4.41%
2024-02-19	7.88	7.89	7.34	7.48	5.18	qfq	23,188,615	175,091,608	4.32%
2024-02-08	6.60	7.17	6.47	7.17	4.96	qfq	9,960,254	69,154,149	9.97%
2024-02-07	6.89	6.89	6.28	6.52	4.51	qfq	17,088,878	111,336,807	-5.37%
2024-02-06	6.63	7.14	6.12	6.89	4.77	qfq	14,568,340	95,533,680	1.62%
2024-02-05	7.31	7.45	6.78	6.78	4.69	qfq	11,906,536	82,549,127	-9.96%
2024-02-02	7.96	8.19	7.16	7.53	5.21	qfq	7,390,600	56,799,200	-5.40%
2024-02-01	8.15	8.19	7.70	7.96	5.51	qfq	6,239,961	49,456,344	-2.93%
2024-01-31	8.67	8.67	8.11	8.20	5.68	qfq	5,728,640	47,720,435	-5.64%
2024-01-30	8.87	9.08	8.68	8.69	6.02	qfq	5,062,800	44,891,714	-3.44%
2024-01-29	9.26	9.34	8.96	9.00	6.23	qfq	4,775,140	43,523,002	-2.70%
2024-01-26	9.31	9.36	9.14	9.25	6.40	qfq	3,545,340	32,787,696	0.22%
2024-01-25	8.82	9.25	8.80	9.23	6.39	qfq	4,868,781	43,972,743	4.77%
2024-01-24	8.60	8.85	8.40	8.81	6.10	qfq	6,618,820	57,297,215	2.80%
2024-01-23	8.71	8.74	8.39	8.57	5.93	qfq	5,929,560	50,564,206	-1.49%
2024-01-22	9.26	9.26	8.60	8.70	6.02	qfq	5,060,500	45,304,323	-5.84%
2024-01-19	9.35	9.42	9.21	9.24	6.40	qfq	4,670,100	43,377,995	-0.75%
2024-01-18	9.69	9.71	9.03	9.31	6.45	qfq	7,138,160	66,203,801	-4.32%
2024-01-17	9.98	10.06	9.72	9.73	6.74	qfq	3,225,620	31,901,766	-2.21%
2024-01-16	10.00	10.08	9.86	9.95	6.89	qfq	4,014,540	40,004,984	-0.90%
2024-01-15	10.09	10.12	9.90	10.04	6.95	qfq	4,247,000	42,540,839	-0.50%
2024-01-12	10.27	10.40	10.04	10.09	6.99	qfq	5,032,494	51,287,600	-2.32%
2024-01-11	10.31	10.38	10.16	10.33	7.15	qfq	3,009,320	30,973,358	0.58%
2024-01-10	10.44	10.48	10.21	10.27	7.11	qfq	3,107,300	32,081,869	-1.63%
2024-01-09	10.33	10.53	10.31	10.44	7.23	qfq	3,688,140	38,388,356	1.06%
2024-01-08	10.56	10.65	10.32	10.33	7.15	qfq	2,940,400	30,559,025	-2.27%
2024-01-05	10.80	10.81	10.48	10.57	7.32	qfq	4,033,680	42,902,264	-2.04%
2024-01-04	10.78	10.84	10.71	10.79	7.47	qfq	3,276,821	35,315,583	-0.09%
2024-01-03	10.88	10.94	10.72	10.80	7.48	qfq	3,829,730	41,357,090	-0.83%
2024-01-02	10.62	11.02	10.61	10.89	7.54	qfq	7,034,970	76,648,096	2.45%
2023-12-29	10.47	10.66	10.44	10.63	7.36	qfq	4,202,840	44,468,742	1.53%
2023-12-28	10.28	10.50	10.15	10.47	7.25	qfq	3,296,289	34,186,281	1.55%
2023-12-27	10.11	10.36	10.11	10.31	7.14	qfq	2,122,700	21,737,070	1.48%
2023-12-26	10.40	10.43	10.12	10.16	7.03	qfq	3,784,301	38,569,168	-2.31%
2023-12-25	10.33	10.46	10.27	10.40	7.20	qfq	3,673,780	38,073,569	0.29%
2023-12-22	10.55	10.60	10.31	10.37	7.18	qfq	3,478,301	36,449,854	-1.05%
2023-12-21	10.54	10.60	10.22	10.48	7.26	qfq	4,224,920	43,965,662	-0.66%
2023-12-20	10.49	10.87	10.49	10.55	7.30	qfq	6,503,293	69,568,023	0.57%
2023-12-19	10.47	10.55	10.35	10.49	7.26	qfq	4,766,520	49,803,670	-0.47%
2023-12-18	10.70	10.73	10.43	10.54	7.30	qfq	6,992,000	73,931,478	-1.95%
2023-12-15	10.93	11.05	10.69	10.75	7.44	qfq	5,622,600	60,700,727	-0.83%
2023-12-14	10.89	11.10	10.82	10.84	7.51	qfq	6,674,820	73,025,765	-1.28%
2023-12-13	10.83	11.25	10.70	10.98	7.60	qfq	9,181,452	101,137,312	1.57%
2023-12-12	10.72	10.85	10.56	10.81	7.48	qfq	5,486,301	58,913,741	1.03%
2023-12-11	10.61	10.78	10.49	10.70	7.41	qfq	6,747,900	71,798,583	0.85%
2023-12-08	11.02	11.04	10.57	10.61	7.35	qfq	10,108,480	108,506,126	-3.19%
2023-12-07	11.20	11.28	10.93	10.96	7.59	qfq	10,167,240	112,427,102	-2.40%
2023-12-06	10.76	11.54	10.76	11.23	7.78	qfq	12,703,553	141,746,183	4.17%
2023-12-05	10.83	10.96	10.76	10.78	7.46	qfq	3,637,834	39,411,669	-0.65%
2023-12-04	10.91	10.95	10.81	10.85	7.51	qfq	3,378,400	36,744,301	-0.09%
2023-12-01	10.93	10.98	10.76	10.86	7.52	qfq	2,443,441	26,497,750	-0.64%
2023-11-30	11.01	11.13	10.78	10.93	7.57	qfq	3,099,074	33,798,965	-1.00%
2023-11-29	11.18	11.25	11.02	11.04	7.64	qfq	3,250,920	36,068,962	-0.99%
2023-11-28	10.98	11.19	10.89	11.15	7.72	qfq	4,263,994	47,292,214	1.46%
2023-11-27	10.94	11.04	10.81	10.99	7.61	qfq	3,193,103	34,908,104	1.67%
2023-11-24	10.94	10.99	10.73	10.81	7.48	qfq	2,387,820	25,860,861	-1.46%
2023-11-23	10.81	11.00	10.81	10.97	7.60	qfq	3,118,820	34,090,069	1.20%
2023-11-22	10.99	11.09	10.83	10.84	7.51	qfq	2,469,106	26,975,663	-1.54%
2023-11-21	11.10	11.18	11.00	11.01	7.62	qfq	2,470,780	27,301,180	-0.72%
2023-11-20	10.98	11.10	10.97	11.09	7.68	qfq	3,168,900	35,039,987	0.91%
2023-11-17	10.92	11.05	10.86	10.99	7.61	qfq	2,909,240	31,952,548	0.83%
2023-11-16	10.97	11.04	10.88	10.90	7.55	qfq	1,863,100	20,405,873	-0.73%
2023-11-15	10.96	10.99	10.86	10.98	7.60	qfq	2,162,800	23,658,072	0.55%
2023-11-14	10.91	10.98	10.85	10.92	7.56	qfq	2,531,240	27,605,156	-0.09%
2023-11-13	10.73	10.95	10.73	10.93	7.57	qfq	3,267,300	35,463,756	2.05%
2023-11-10	10.73	10.79	10.61	10.71	7.42	qfq	2,299,560	24,577,942	-0.93%
2023-11-09	10.81	10.85	10.72	10.81	7.48	qfq	2,800,240	30,192,221	0.09%
2023-11-08	10.88	10.95	10.75	10.80	7.48	qfq	2,474,161	26,797,755	-0.74%
2023-11-07	10.84	10.91	10.76	10.88	7.53	qfq	3,346,960	36,303,499	0.83%
2023-11-06	10.77	10.83	10.67	10.79	7.47	qfq	3,506,380	37,729,913	0.47%
2023-11-03	10.56	10.81	10.50	10.74	7.44	qfq	3,881,500	41,551,433	1.42%
2023-11-02	10.48	10.68	10.48	10.59	7.33	qfq	3,545,240	37,570,651	0.76%
2023-11-01	10.45	10.57	10.35	10.51	7.28	qfq	3,595,261	37,676,527	1.06%
2023-10-31	10.64	10.74	10.38	10.40	7.20	qfq	5,183,783	54,164,360	-3.17%
2023-10-30	10.65	10.83	10.60	10.74	7.44	qfq	3,629,440	38,856,717	0.85%
2023-10-27	10.70	10.76	10.45	10.65	7.37	qfq	3,443,960	36,762,294	0.19%
2023-10-26	10.65	10.79	10.41	10.63	7.36	qfq	2,857,742	30,161,856	-0.37%
2023-10-25	10.50	10.72	10.47	10.67	7.39	qfq	2,173,060	23,096,697	2.11%
2023-10-24	10.17	10.50	10.02	10.45	7.24	qfq	1,888,860	19,555,843	3.67%
2023-10-23	10.37	10.40	10.03	10.08	6.98	qfq	2,166,220	22,051,801	-2.80%
2023-10-20	10.33	10.66	10.29	10.37	7.18	qfq	2,118,200	22,099,488	-0.58%
2023-10-19	10.50	10.63	10.29	10.43	7.22	qfq	2,420,472	25,395,436	-0.38%
2023-10-18	10.62	10.68	10.46	10.47	7.25	qfq	2,373,500	25,019,828	-1.41%
2023-10-17	10.66	10.68	10.58	10.62	7.35	qfq	1,951,200	20,742,166	-0.56%
2023-10-16	10.73	10.76	10.54	10.68	7.39	qfq	2,137,800	22,784,186	-0.47%
2023-10-13	10.78	10.81	10.66	10.73	7.43	qfq	2,491,220	26,763,099	-0.37%
2023-10-12	10.72	10.80	10.64	10.77	7.46	qfq	2,823,800	30,245,129	0.47%
2023-10-11	10.85	10.86	10.62	10.72	7.42	qfq	2,198,652	23,564,282	-0.83%
2023-10-10	11.10	11.14	10.76	10.81	7.48	qfq	3,415,487	37,105,701	-2.17%
2023-10-09	10.93	11.12	10.90	11.05	7.65	qfq	4,964,925	54,869,390	1.10%
2023-09-28	10.75	10.98	10.68	10.93	7.57	qfq	3,906,760	42,596,634	2.25%
2023-09-27	10.66	10.79	10.61	10.69	7.40	qfq	2,607,240	27,971,368	-0.09%
2023-09-26	10.68	10.85	10.66	10.70	7.41	qfq	2,738,600	29,416,268	-0.37%
2023-09-25	10.77	10.88	10.66	10.74	7.44	qfq	2,442,320	26,265,955	0.28%
2023-09-22	10.54	10.72	10.46	10.71	7.42	qfq	2,308,500	24,545,550	1.61%
2023-09-21	10.68	10.79	10.53	10.54	7.30	qfq	2,101,040	22,327,519	-1.03%
2023-09-20	10.69	10.79	10.59	10.65	7.37	qfq	2,501,140	26,788,084	-0.37%
2023-09-19	10.68	10.78	10.61	10.69	7.40	qfq	2,247,700	24,032,532	-0.47%
2023-09-18	10.52	10.81	10.41	10.74	7.44	qfq	2,722,254	29,088,697	1.99%
2023-09-15	10.51	10.68	10.45	10.53	7.29	qfq	1,815,620	19,137,414	-0.19%
2023-09-14	10.63	10.64	10.45	10.55	7.30	qfq	1,749,400	18,439,189	-0.75%
2023-09-13	10.75	10.76	10.56	10.63	7.36	qfq	1,971,101	20,982,802	-1.30%
2023-09-12	10.82	10.98	10.70	10.77	7.46	qfq	2,530,440	27,302,170	0.19%
2023-09-11	10.73	10.80	10.64	10.75	7.44	qfq	2,730,585	29,372,246	0.00%
2023-09-08	10.72	10.84	10.72	10.75	7.44	qfq	1,910,260	20,601,072	0.47%
2023-09-07	10.84	10.93	10.67	10.70	7.41	qfq	2,568,003	27,667,642	-2.01%
2023-09-06	10.94	11.02	10.86	10.92	7.56	qfq	2,627,810	28,694,256	-0.91%
2023-09-05	11.03	11.08	10.85	11.02	7.63	qfq	3,713,485	40,872,846	-0.09%
2023-09-04	10.70	11.08	10.66	11.03	7.64	qfq	5,736,330	62,922,317	2.99%
2023-09-01	10.42	10.76	10.42	10.71	7.42	qfq	6,661,334	70,961,647	2.29%
2023-08-31	10.51	10.98	10.38	10.47	7.25	qfq	8,443,433	88,921,915	2.25%
2023-08-30	10.25	10.38	10.16	10.24	7.09	qfq	2,222,583	22,787,022	0.99%
2023-08-29	9.67	10.21	9.67	10.14	7.02	qfq	4,694,720	47,241,201	5.08%
2023-08-28	10.14	10.19	9.63	9.65	6.68	qfq	3,408,021	33,760,133	-0.52%
2023-08-25	9.81	9.94	9.66	9.70	6.72	qfq	2,201,780	21,552,949	-1.12%
2023-08-24	10.13	10.25	9.81	9.81	6.79	qfq	3,216,815	32,019,084	-2.87%
2023-08-23	10.16	10.25	9.91	10.10	6.99	qfq	2,544,400	25,706,618	-0.69%
2023-08-22	10.07	10.22	9.95	10.17	7.04	qfq	2,055,000	20,701,728	1.09%
2023-08-21	10.22	10.32	10.05	10.06	6.97	qfq	1,568,636	15,908,770	-1.37%
2023-08-18	10.21	10.33	10.16	10.20	7.06	qfq	2,037,020	20,886,726	-0.10%
2023-08-17	9.84	10.22	9.75	10.21	7.07	qfq	2,913,075	29,312,724	3.34%
2023-08-16	10.16	10.16	9.85	9.88	6.84	qfq	2,650,400	26,402,979	-2.76%
2023-08-15	10.14	10.23	10.10	10.16	7.03	qfq	2,050,132	20,851,384	0.20%
2023-08-14	10.09	10.17	9.92	10.14	7.02	qfq	2,729,520	27,395,152	-1.17%
2023-08-11	10.40	10.40	10.24	10.26	7.00	qfq	2,745,060	28,273,339	-1.35%
2023-08-10	10.32	10.40	10.24	10.40	7.10	qfq	1,983,880	20,508,352	1.56%
2023-08-09	10.30	10.30	10.18	10.24	6.99	qfq	1,769,676	18,124,752	-0.49%
2023-08-08	10.38	10.38	10.21	10.29	7.02	qfq	1,904,260	19,591,184	-0.19%
2023-08-07	10.44	10.44	10.25	10.31	7.03	qfq	2,419,600	24,920,869	-0.48%
2023-08-04	10.41	10.49	10.34	10.36	7.07	qfq	2,258,500	23,468,306	-0.58%
2023-08-03	10.51	10.53	10.36	10.42	7.11	qfq	1,903,700	19,833,855	-0.86%
2023-08-02	10.50	10.55	10.39	10.51	7.17	qfq	2,207,540	23,118,629	-0.10%
2023-08-01	10.66	10.66	10.45	10.52	7.18	qfq	1,900,840	19,970,786	-0.94%
2023-07-31	10.64	10.68	10.49	10.62	7.25	qfq	2,157,740	22,823,801	0.19%
2023-07-28	10.49	10.68	10.30	10.60	7.23	qfq	2,846,640	29,908,654	1.53%
2023-07-27	10.63	10.67	10.44	10.44	7.12	qfq	4,313,600	45,397,001	-1.04%
2023-07-26	10.80	10.99	10.20	10.55	7.20	qfq	8,884,448	93,423,400	-4.70%
2023-07-25	10.90	11.09	10.88	11.07	7.55	qfq	1,924,320	21,205,465	2.03%
2023-07-24	10.81	10.90	10.72	10.85	7.40	qfq	1,407,600	15,254,515	0.28%
2023-07-21	10.99	11.02	10.78	10.82	7.38	qfq	2,550,960	27,707,286	-1.55%
2023-07-20	11.12	11.18	10.96	10.99	7.50	qfq	2,898,220	32,033,625	-1.08%
2023-07-19	11.19	11.27	11.05	11.11	7.58	qfq	2,148,640	23,946,014	-0.71%
2023-07-18	11.06	11.28	11.00	11.19	7.63	qfq	2,315,798	25,856,602	1.08%