SECURITY DETAIL · RAW DATA

陕西能源001286.SZ

ASZSECNYSTOCK

最近收盘价10.082026-07-17

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）19,409,763

成交额（元）197,642,509

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-18	2026-06-26	cash_dividend	0.41	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-26	cash_dividend	0.36	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-16	2025-01-22	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-26	cash_dividend	0.36	—	—	—	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	10.22	10.33	10.02	10.08	10.08	qfq	19,409,763	197,642,509	-0.88%
2026-07-16	10.41	10.54	10.09	10.17	10.17	qfq	14,888,633	152,656,482	-2.21%
2026-07-15	10.35	10.49	10.23	10.40	10.40	qfq	14,517,620	150,597,212	-0.19%
2026-07-14	10.02	10.48	10.02	10.42	10.42	qfq	24,463,818	251,359,457	4.20%
2026-07-13	9.95	10.15	9.93	10.00	10.00	qfq	20,923,900	210,020,209	0.91%
2026-07-10	9.79	10.08	9.66	9.91	9.91	qfq	38,034,896	375,630,254	-1.10%
2026-07-09	10.34	10.44	9.98	10.02	10.02	qfq	27,315,137	276,345,874	-3.93%
2026-07-08	10.41	10.62	10.37	10.43	10.43	qfq	11,916,322	124,662,961	0.29%
2026-07-07	10.72	10.72	10.32	10.40	10.40	qfq	13,796,809	144,032,716	-2.99%
2026-07-06	10.45	10.77	10.33	10.72	10.72	qfq	20,436,137	216,957,779	1.42%
2026-07-03	10.60	10.65	10.37	10.57	10.57	qfq	16,070,053	169,074,087	0.96%
2026-07-02	10.55	10.66	10.33	10.47	10.47	qfq	18,867,379	198,044,176	-0.19%
2026-07-01	10.14	10.67	10.08	10.49	10.49	qfq	20,518,500	213,843,979	3.45%
2026-06-30	10.36	10.40	10.03	10.14	10.14	qfq	15,133,312	153,641,976	-3.06%
2026-06-29	10.22	10.51	10.08	10.46	10.46	qfq	16,843,028	173,564,270	2.05%
2026-06-26	10.54	10.66	10.22	10.25	10.25	qfq	16,984,307	176,650,005	-6.14%
2026-06-25	10.91	11.06	10.83	10.92	10.51	qfq	18,521,140	202,418,237	-1.09%
2026-06-24	11.05	11.16	10.95	11.04	10.63	qfq	16,239,860	179,326,411	-0.54%
2026-06-23	11.13	11.32	11.05	11.10	10.68	qfq	19,009,445	212,496,338	-0.98%
2026-06-22	10.97	11.22	10.83	11.21	10.79	qfq	27,430,348	302,736,695	2.94%
2026-06-18	11.86	11.90	10.80	10.89	10.48	qfq	48,484,143	545,751,816	-8.41%
2026-06-17	12.05	12.24	11.82	11.89	11.44	qfq	15,677,924	187,760,188	-1.49%
2026-06-16	12.07	12.27	11.91	12.07	11.62	qfq	21,649,801	261,508,383	-0.41%
2026-06-15	12.23	12.23	11.90	12.12	11.66	qfq	26,858,644	323,839,960	-0.90%
2026-06-12	11.72	12.26	11.70	12.23	11.77	qfq	32,826,990	396,182,512	3.64%
2026-06-11	11.67	11.88	11.55	11.80	11.36	qfq	20,764,856	243,568,274	1.11%
2026-06-10	11.94	11.96	11.58	11.67	11.23	qfq	24,482,437	286,736,366	-2.91%
2026-06-09	11.96	12.10	11.75	12.02	11.57	qfq	23,681,035	282,876,489	0.25%
2026-06-08	12.10	12.35	11.89	11.99	11.54	qfq	35,918,647	432,841,145	-2.84%
2026-06-05	12.63	12.84	12.25	12.34	11.88	qfq	35,809,450	445,614,577	-2.37%
2026-06-04	12.89	13.10	12.62	12.64	12.17	qfq	36,722,347	468,959,154	-2.62%
2026-06-03	13.01	13.12	12.61	12.98	12.49	qfq	58,009,065	743,370,794	-1.07%
2026-06-02	13.36	13.54	12.88	13.12	12.63	qfq	71,472,126	941,981,299	-4.58%
2026-06-01	12.94	13.79	12.48	13.75	13.23	qfq	78,322,716	1,027,154,378	7.25%
2026-05-29	12.34	12.90	12.33	12.82	12.34	qfq	44,613,868	568,208,770	2.89%
2026-05-28	12.02	12.57	12.00	12.46	11.99	qfq	43,593,461	540,208,850	3.66%
2026-05-27	11.83	12.10	11.77	12.02	11.57	qfq	25,033,916	299,358,935	1.01%
2026-05-26	11.63	12.00	11.48	11.90	11.45	qfq	25,440,442	300,879,555	1.71%
2026-05-25	11.56	11.73	11.46	11.70	11.26	qfq	21,117,900	245,538,466	2.54%
2026-05-22	11.39	11.53	11.32	11.41	10.98	qfq	16,848,644	192,399,646	0.09%
2026-05-21	11.52	11.72	11.40	11.40	10.97	qfq	22,024,342	254,394,650	-1.38%
2026-05-20	11.88	11.92	11.50	11.56	11.13	qfq	21,585,500	250,873,848	-3.02%
2026-05-19	11.61	12.04	11.60	11.92	11.47	qfq	27,185,420	323,432,545	2.23%
2026-05-18	11.45	11.73	11.36	11.66	11.22	qfq	23,160,632	267,279,183	1.48%
2026-05-15	11.61	11.65	11.33	11.49	11.06	qfq	27,784,111	318,591,641	-1.46%
2026-05-14	11.96	12.10	11.65	11.66	11.22	qfq	30,775,185	365,665,236	-2.35%
2026-05-13	12.01	12.12	11.80	11.94	11.49	qfq	34,644,417	414,385,324	-0.67%
2026-05-12	11.60	12.08	11.58	12.02	11.57	qfq	38,998,666	464,339,927	2.82%
2026-05-11	11.58	11.78	11.50	11.69	11.25	qfq	19,205,630	224,074,329	1.48%
2026-05-08	11.65	11.84	11.48	11.52	11.09	qfq	21,462,921	249,009,378	-1.37%
2026-05-07	11.83	11.88	11.56	11.68	11.24	qfq	25,260,077	295,451,692	-1.93%
2026-05-06	11.81	11.92	11.51	11.91	11.46	qfq	28,954,788	339,662,600	0.93%
2026-04-30	11.82	11.89	11.68	11.80	11.36	qfq	16,817,662	198,085,158	-0.25%
2026-04-29	11.63	11.97	11.61	11.83	11.39	qfq	28,711,617	338,901,429	1.02%
2026-04-28	11.41	11.77	11.41	11.71	11.27	qfq	26,556,200	308,221,620	2.81%
2026-04-27	11.40	11.55	11.31	11.39	10.96	qfq	20,849,579	238,210,103	-0.26%
2026-04-24	11.58	11.68	11.41	11.42	10.99	qfq	22,247,000	256,854,268	-1.72%
2026-04-23	11.50	11.73	11.46	11.62	11.18	qfq	26,923,132	312,828,560	0.35%
2026-04-22	11.62	11.77	11.49	11.58	11.15	qfq	31,113,080	361,062,974	-1.61%
2026-04-21	11.09	11.94	11.05	11.77	11.33	qfq	58,317,351	678,702,027	6.61%
2026-04-20	11.05	11.13	10.88	11.04	10.63	qfq	20,555,885	225,779,109	-0.36%
2026-04-17	11.33	11.45	11.03	11.08	10.66	qfq	17,969,464	200,757,930	-2.29%
2026-04-16	11.17	11.36	11.13	11.34	10.91	qfq	14,344,809	161,991,503	1.25%
2026-04-15	11.28	11.28	11.00	11.20	10.78	qfq	25,090,168	279,525,626	-0.53%
2026-04-14	11.48	11.57	11.21	11.26	10.84	qfq	28,233,516	320,546,030	1.53%
2026-04-13	10.88	11.13	10.85	11.09	10.67	qfq	16,362,407	180,494,563	2.02%
2026-04-10	11.04	11.08	10.83	10.87	10.46	qfq	16,368,930	178,322,450	-1.90%
2026-04-09	11.05	11.18	11.01	11.08	10.66	qfq	13,575,954	150,877,322	-0.27%
2026-04-08	10.89	11.13	10.80	11.11	10.69	qfq	18,876,100	207,506,550	1.09%
2026-04-07	10.85	11.02	10.76	10.99	10.58	qfq	15,618,826	170,413,810	1.48%
2026-04-03	11.01	11.14	10.82	10.83	10.42	qfq	15,804,129	173,072,759	-1.55%
2026-04-02	10.91	11.12	10.85	11.00	10.59	qfq	18,270,053	200,621,538	1.10%
2026-04-01	10.90	10.92	10.75	10.88	10.47	qfq	18,843,958	204,741,870	0.93%
2026-03-31	10.97	11.14	10.76	10.78	10.38	qfq	22,383,596	244,364,282	-1.91%
2026-03-30	11.22	11.29	10.85	10.99	10.58	qfq	31,573,204	347,097,869	-2.74%
2026-03-27	11.34	11.47	11.18	11.30	10.88	qfq	25,314,674	286,107,276	-0.70%
2026-03-26	11.41	11.51	11.22	11.38	10.95	qfq	28,516,141	323,741,512	-0.96%
2026-03-25	11.24	11.54	11.06	11.49	11.06	qfq	39,211,184	446,002,369	2.04%
2026-03-24	11.18	11.28	11.03	11.26	10.84	qfq	29,875,308	333,941,634	1.62%
2026-03-23	11.30	11.48	11.04	11.08	10.66	qfq	41,723,767	469,610,659	-2.29%
2026-03-20	11.49	11.77	11.32	11.34	10.91	qfq	42,012,720	483,348,825	-1.56%
2026-03-19	11.20	11.76	11.09	11.52	11.09	qfq	49,990,748	573,232,694	3.32%
2026-03-18	11.06	11.37	11.05	11.15	10.73	qfq	23,381,560	261,822,644	0.54%
2026-03-17	11.08	11.21	10.95	11.09	10.67	qfq	21,813,657	242,061,948	0.09%
2026-03-16	11.18	11.20	10.89	11.08	10.66	qfq	29,532,912	325,607,067	-0.63%
2026-03-13	11.33	11.48	11.12	11.15	10.73	qfq	36,337,302	407,646,040	-1.93%
2026-03-12	11.05	11.39	11.05	11.37	10.94	qfq	42,914,967	483,374,117	3.08%
2026-03-11	10.93	11.11	10.77	11.03	10.62	qfq	22,505,216	245,957,128	0.73%
2026-03-10	10.90	11.07	10.80	10.95	10.54	qfq	25,863,625	283,007,598	-0.90%
2026-03-09	11.27	11.31	11.00	11.05	10.64	qfq	30,723,474	340,848,840	1.28%
2026-03-06	10.86	11.04	10.81	10.91	10.50	qfq	18,534,600	202,156,636	0.18%
2026-03-05	10.99	11.00	10.78	10.89	10.48	qfq	24,865,144	270,508,932	-0.55%
2026-03-04	10.89	11.11	10.79	10.95	10.54	qfq	35,342,352	386,634,943	-0.54%
2026-03-03	10.97	11.28	10.94	11.01	10.60	qfq	58,805,880	652,658,267	-0.36%
2026-03-02	10.96	11.13	10.71	11.05	10.64	qfq	54,185,391	594,315,243	3.66%
2026-02-27	10.33	10.78	10.28	10.66	10.26	qfq	34,146,449	360,767,712	3.50%
2026-02-26	10.16	10.43	10.15	10.30	9.91	qfq	25,057,750	258,203,573	1.58%
2026-02-25	10.14	10.24	10.09	10.14	9.76	qfq	21,534,029	218,861,428	0.50%
2026-02-24	9.99	10.19	9.98	10.09	9.71	qfq	22,372,579	226,030,513	2.02%
2026-02-13	10.02	10.05	9.89	9.89	9.52	qfq	14,807,623	147,177,734	-1.59%
2026-02-12	10.09	10.14	9.96	10.05	9.67	qfq	17,277,207	174,034,621	0.20%
2026-02-11	9.89	10.10	9.89	10.03	9.65	qfq	20,121,536	201,701,924	1.52%
2026-02-10	9.84	9.93	9.78	9.88	9.51	qfq	13,326,939	131,417,208	0.82%
2026-02-09	9.84	9.90	9.78	9.80	9.43	qfq	15,336,458	150,667,262	-0.41%
2026-02-06	9.78	9.91	9.72	9.84	9.47	qfq	13,140,700	129,377,058	0.31%
2026-02-05	10.03	10.09	9.80	9.81	9.44	qfq	18,790,631	185,699,481	-2.87%
2026-02-04	9.73	10.12	9.70	10.10	9.72	qfq	31,078,169	310,432,498	4.12%
2026-02-03	9.72	9.82	9.61	9.70	9.34	qfq	14,647,151	142,154,190	1.04%
2026-02-02	9.98	10.01	9.59	9.60	9.24	qfq	21,803,800	213,503,356	-4.29%
2026-01-30	9.94	10.17	9.90	10.03	9.65	qfq	20,709,625	207,677,022	1.01%
2026-01-29	9.96	10.06	9.84	9.93	9.56	qfq	16,080,994	159,905,644	-0.20%
2026-01-28	9.80	9.99	9.72	9.95	9.58	qfq	20,489,059	202,396,052	1.63%
2026-01-27	9.92	9.94	9.76	9.79	9.42	qfq	13,474,637	132,359,054	-1.51%
2026-01-26	9.89	9.98	9.79	9.94	9.57	qfq	19,070,755	188,927,041	0.61%
2026-01-23	9.88	9.94	9.85	9.88	9.51	qfq	13,141,290	130,085,208	-0.10%
2026-01-22	9.84	9.90	9.80	9.89	9.52	qfq	11,133,327	109,687,728	0.61%
2026-01-21	9.91	9.93	9.81	9.83	9.46	qfq	12,381,700	121,936,044	-1.01%
2026-01-20	9.84	9.93	9.77	9.93	9.56	qfq	19,294,635	190,298,677	1.02%
2026-01-19	9.80	9.96	9.64	9.83	9.46	qfq	27,714,495	271,528,945	0.20%
2026-01-16	9.76	9.88	9.75	9.81	9.44	qfq	20,008,996	196,620,869	0.82%
2026-01-15	9.56	9.78	9.55	9.73	9.36	qfq	22,132,381	214,190,632	2.10%
2026-01-14	9.65	9.71	9.49	9.53	9.17	qfq	22,884,832	219,751,831	-1.35%
2026-01-13	9.68	9.79	9.63	9.66	9.30	qfq	19,698,418	191,300,986	-0.21%
2026-01-12	9.75	9.80	9.57	9.68	9.32	qfq	30,966,929	298,735,292	-1.63%
2026-01-09	9.57	9.89	9.48	9.84	9.47	qfq	30,707,632	297,584,125	2.82%
2026-01-08	9.52	9.69	9.48	9.57	9.21	qfq	19,022,823	182,188,755	0.63%
2026-01-07	9.38	9.54	9.36	9.51	9.15	qfq	17,995,195	170,289,617	1.39%
2026-01-06	9.36	9.40	9.33	9.38	9.03	qfq	17,582,560	164,499,683	0.21%
2026-01-05	9.34	9.41	9.28	9.36	9.01	qfq	16,130,173	150,345,921	0.54%
2025-12-31	9.40	9.44	9.27	9.31	8.96	qfq	14,207,310	132,625,940	-0.96%
2025-12-30	9.54	9.55	9.37	9.40	9.05	qfq	19,667,100	185,401,011	-1.57%
2025-12-29	9.91	9.93	9.54	9.55	9.19	qfq	25,819,450	250,130,390	-3.73%
2025-12-26	9.91	9.96	9.90	9.92	9.55	qfq	9,149,950	90,872,380	-0.10%
2025-12-25	9.95	10.02	9.92	9.93	9.56	qfq	8,722,000	86,911,924	-0.10%
2025-12-24	9.95	10.02	9.92	9.94	9.57	qfq	10,424,276	103,727,618	-0.40%
2025-12-23	9.92	10.14	9.88	9.98	9.61	qfq	17,322,978	173,252,755	1.01%
2025-12-22	10.00	10.02	9.85	9.88	9.51	qfq	17,834,217	176,681,925	-1.10%
2025-12-19	10.05	10.06	9.96	9.99	9.61	qfq	9,759,601	97,571,394	-0.40%
2025-12-18	9.96	10.08	9.96	10.03	9.65	qfq	13,194,362	132,543,113	0.91%
2025-12-17	9.99	10.00	9.85	9.94	9.57	qfq	11,787,313	116,966,015	-0.30%
2025-12-16	10.10	10.11	9.94	9.97	9.60	qfq	12,153,781	121,487,460	-1.19%
2025-12-15	10.08	10.15	9.99	10.09	9.71	qfq	11,557,542	116,753,421	0.30%
2025-12-12	9.89	10.09	9.88	10.06	9.68	qfq	20,351,992	204,144,560	1.72%
2025-12-11	9.95	10.01	9.88	9.89	9.52	qfq	12,232,266	121,651,217	-0.40%
2025-12-10	9.84	9.98	9.84	9.93	9.56	qfq	11,419,939	113,438,671	0.51%
2025-12-09	9.90	10.04	9.87	9.88	9.51	qfq	10,785,010	107,332,552	-0.20%
2025-12-08	10.11	10.11	9.87	9.90	9.53	qfq	16,771,578	166,537,339	-1.88%
2025-12-05	10.07	10.14	10.03	10.09	9.71	qfq	8,805,500	88,856,373	0.10%
2025-12-04	10.10	10.14	10.04	10.08	9.70	qfq	10,069,237	101,535,789	-0.30%
2025-12-03	9.92	10.14	9.89	10.11	9.73	qfq	16,377,493	165,023,187	1.92%
2025-12-02	9.82	9.95	9.80	9.92	9.55	qfq	12,042,759	119,307,157	0.92%
2025-12-01	9.84	9.94	9.78	9.83	9.46	qfq	12,417,985	122,202,308	0.31%
2025-11-28	9.85	9.87	9.74	9.80	9.43	qfq	13,785,099	135,140,964	-0.41%
2025-11-27	9.68	9.92	9.63	9.84	9.47	qfq	15,213,986	149,218,254	1.44%
2025-11-26	9.76	9.83	9.70	9.70	9.34	qfq	10,051,463	97,881,507	-0.51%
2025-11-25	9.78	9.80	9.69	9.75	9.38	qfq	14,170,516	138,154,777	-0.10%
2025-11-24	9.84	9.85	9.73	9.76	9.39	qfq	16,251,138	159,118,075	-0.20%
2025-11-21	9.88	9.95	9.77	9.78	9.41	qfq	20,030,860	197,289,770	-1.41%
2025-11-20	9.93	10.05	9.91	9.92	9.55	qfq	15,213,016	151,679,390	0.00%
2025-11-19	9.88	9.96	9.88	9.92	9.55	qfq	11,297,907	112,094,076	0.30%
2025-11-18	9.99	10.01	9.86	9.89	9.52	qfq	14,019,900	139,185,788	-0.90%
2025-11-17	9.97	10.04	9.86	9.98	9.61	qfq	15,771,375	156,982,971	0.10%
2025-11-14	10.07	10.14	9.96	9.97	9.60	qfq	13,979,988	140,298,356	-1.29%
2025-11-13	10.15	10.18	10.03	10.10	9.72	qfq	20,253,756	204,376,662	-0.30%
2025-11-12	10.16	10.25	10.12	10.13	9.75	qfq	15,816,777	160,974,958	-0.20%
2025-11-11	10.33	10.35	10.13	10.15	9.77	qfq	27,342,300	278,759,793	-1.84%
2025-11-10	10.29	10.38	10.23	10.34	9.95	qfq	22,494,000	232,209,488	1.47%
2025-11-07	10.14	10.37	10.11	10.19	9.81	qfq	22,630,245	232,027,649	0.89%
2025-11-06	10.04	10.20	10.04	10.10	9.72	qfq	23,664,811	240,163,598	1.41%
2025-11-05	9.94	10.03	9.85	9.96	9.59	qfq	15,402,436	153,543,678	-0.40%
2025-11-04	9.99	10.13	9.95	10.00	9.62	qfq	24,429,024	245,637,947	0.00%
2025-11-03	9.85	10.04	9.83	10.00	9.62	qfq	25,076,339	250,499,476	1.73%
2025-10-31	9.90	9.95	9.73	9.83	9.46	qfq	26,415,154	258,963,136	-0.71%
2025-10-30	9.76	10.05	9.70	9.90	9.53	qfq	36,187,173	359,195,707	1.43%
2025-10-29	9.48	9.85	9.45	9.76	9.39	qfq	59,033,654	573,919,441	4.61%
2025-10-28	9.38	9.43	9.31	9.33	8.98	qfq	12,052,193	112,871,253	-0.85%
2025-10-27	9.29	9.48	9.25	9.41	9.06	qfq	21,472,835	201,644,361	1.29%
2025-10-24	9.37	9.39	9.25	9.29	8.94	qfq	12,495,684	116,303,222	-1.17%
2025-10-23	9.21	9.41	9.20	9.40	9.05	qfq	21,951,767	205,234,368	2.17%
2025-10-22	9.29	9.30	9.20	9.20	8.85	qfq	8,851,867	81,830,591	-0.97%
2025-10-21	9.30	9.31	9.26	9.29	8.94	qfq	10,391,048	96,471,216	-0.21%
2025-10-20	9.24	9.32	9.17	9.31	8.96	qfq	18,025,692	166,941,776	1.09%
2025-10-17	9.26	9.32	9.18	9.21	8.86	qfq	12,546,300	115,968,473	-0.65%
2025-10-16	9.25	9.28	9.20	9.27	8.92	qfq	13,236,900	122,508,704	0.32%
2025-10-15	9.25	9.27	9.18	9.24	8.89	qfq	11,114,997	102,574,086	0.00%
2025-10-14	9.17	9.27	9.12	9.24	8.89	qfq	18,724,810	172,515,121	0.87%
2025-10-13	9.09	9.18	9.02	9.16	8.82	qfq	16,608,309	151,086,641	-0.33%
2025-10-10	9.09	9.20	9.04	9.19	8.84	qfq	16,238,568	148,616,042	1.10%
2025-10-09	8.98	9.10	8.96	9.09	8.75	qfq	10,992,803	99,416,552	1.68%
2025-09-30	8.95	8.98	8.93	8.94	8.60	qfq	6,402,837	57,329,827	-0.33%
2025-09-29	8.97	8.98	8.88	8.97	8.63	qfq	12,022,811	107,200,994	0.00%
2025-09-26	8.99	9.03	8.94	8.97	8.63	qfq	7,432,573	66,747,107	-0.22%
2025-09-25	9.05	9.05	8.95	8.99	8.65	qfq	7,552,482	67,941,154	-0.55%
2025-09-24	8.99	9.07	8.97	9.04	8.70	qfq	8,695,772	78,475,283	0.44%
2025-09-23	8.97	9.02	8.91	9.00	8.66	qfq	10,397,301	93,213,295	0.22%
2025-09-22	9.04	9.04	8.96	8.98	8.64	qfq	7,288,310	65,551,486	-0.66%
2025-09-19	9.04	9.07	8.96	9.04	8.70	qfq	10,470,422	94,426,713	0.11%
2025-09-18	9.17	9.18	9.01	9.03	8.69	qfq	14,161,155	128,671,929	-1.63%
2025-09-17	9.10	9.19	9.07	9.18	8.84	qfq	9,837,111	89,933,824	0.88%
2025-09-16	9.15	9.17	9.08	9.10	8.76	qfq	9,265,010	84,379,975	-0.44%
2025-09-15	9.15	9.19	9.10	9.14	8.80	qfq	11,648,552	106,488,354	-0.11%
2025-09-12	9.30	9.30	9.14	9.15	8.81	qfq	20,276,855	186,833,989	-1.51%
2025-09-11	9.22	9.30	9.18	9.29	8.94	qfq	16,207,109	149,836,971	0.76%
2025-09-10	9.21	9.25	9.16	9.22	8.87	qfq	10,121,261	93,228,737	-0.11%
2025-09-09	9.21	9.23	9.17	9.23	8.88	qfq	8,342,747	76,758,890	0.33%
2025-09-08	9.14	9.23	9.13	9.20	8.85	qfq	9,599,600	88,327,097	0.55%
2025-09-05	9.07	9.16	9.04	9.15	8.81	qfq	9,249,294	84,358,151	0.88%
2025-09-04	9.08	9.10	9.01	9.07	8.73	qfq	10,790,598	97,675,052	0.22%
2025-09-03	9.17	9.18	9.03	9.05	8.71	qfq	9,822,414	89,180,581	-1.09%
2025-09-02	9.17	9.20	9.09	9.15	8.81	qfq	10,870,211	99,417,057	-0.22%
2025-09-01	9.17	9.19	9.11	9.17	8.83	qfq	11,126,374	101,917,208	0.00%
2025-08-29	9.07	9.20	9.04	9.17	8.83	qfq	19,174,146	175,374,292	0.99%
2025-08-28	9.10	9.15	8.96	9.08	8.74	qfq	17,892,416	162,167,218	-0.22%
2025-08-27	9.31	9.35	9.10	9.10	8.76	qfq	19,910,286	183,601,424	-2.15%
2025-08-26	9.31	9.33	9.28	9.30	8.95	qfq	8,881,762	82,636,595	-0.11%
2025-08-25	9.27	9.33	9.26	9.31	8.96	qfq	13,538,077	125,855,200	0.65%
2025-08-22	9.30	9.32	9.19	9.25	8.90	qfq	14,358,418	132,407,043	-0.54%
2025-08-21	9.28	9.33	9.24	9.30	8.95	qfq	15,089,825	140,223,299	0.98%
2025-08-20	9.27	9.28	9.19	9.21	8.86	qfq	13,118,142	121,013,184	-0.54%
2025-08-19	9.28	9.30	9.24	9.26	8.91	qfq	8,519,342	78,962,265	-0.11%
2025-08-18	9.32	9.41	9.26	9.27	8.92	qfq	17,129,467	159,757,969	-0.32%
2025-08-15	9.21	9.30	9.20	9.30	8.95	qfq	10,883,558	100,700,034	0.98%
2025-08-14	9.31	9.33	9.20	9.21	8.86	qfq	12,307,877	114,019,340	-0.97%
2025-08-13	9.31	9.36	9.28	9.30	8.95	qfq	9,741,057	90,628,460	-0.11%
2025-08-12	9.31	9.34	9.28	9.31	8.96	qfq	9,729,959	90,612,628	0.22%
2025-08-11	9.40	9.43	9.26	9.29	8.94	qfq	20,131,567	187,136,625	-1.17%
2025-08-08	9.45	9.52	9.40	9.40	9.05	qfq	14,675,093	138,460,754	-0.74%
2025-08-07	9.52	9.54	9.44	9.47	9.11	qfq	12,310,900	116,787,318	-0.53%
2025-08-06	9.51	9.59	9.48	9.52	9.16	qfq	16,123,338	153,572,945	-0.10%
2025-08-05	9.41	9.56	9.40	9.53	9.17	qfq	24,129,673	229,349,991	1.28%
2025-08-04	9.38	9.43	9.31	9.41	9.06	qfq	18,391,500	172,614,930	0.21%
2025-08-01	9.21	9.49	9.21	9.39	9.04	qfq	36,381,746	341,897,685	2.18%
2025-07-31	9.27	9.29	9.15	9.19	8.84	qfq	23,189,737	213,482,619	-1.08%
2025-07-30	9.27	9.43	9.27	9.29	8.94	qfq	29,628,322	277,096,885	0.32%
2025-07-29	9.08	9.30	9.04	9.26	8.91	qfq	28,941,063	266,244,659	1.76%
2025-07-28	9.16	9.17	9.03	9.10	8.76	qfq	16,617,834	151,001,481	-0.98%
2025-07-25	9.22	9.31	9.18	9.19	8.84	qfq	17,863,068	165,209,040	-0.33%
2025-07-24	9.15	9.23	9.08	9.22	8.87	qfq	19,497,562	178,532,864	0.77%
2025-07-23	9.25	9.33	9.13	9.15	8.81	qfq	35,478,798	326,389,514	0.11%
2025-07-22	8.93	9.18	8.88	9.14	8.80	qfq	47,686,712	431,819,532	2.58%
2025-07-21	8.84	8.92	8.83	8.91	8.58	qfq	21,994,762	195,575,492	0.91%
2025-07-18	8.82	8.83	8.78	8.83	8.50	qfq	10,857,158	95,583,590	0.23%
2025-07-17	8.83	8.84	8.78	8.81	8.48	qfq	7,822,301	68,825,414	-0.23%
2025-07-16	8.82	8.84	8.77	8.83	8.50	qfq	8,553,400	75,288,727	0.23%
2025-07-15	8.92	8.95	8.79	8.81	8.48	qfq	16,768,764	148,057,106	-1.23%
2025-07-14	8.89	8.97	8.88	8.92	8.59	qfq	15,428,942	137,924,617	0.56%
2025-07-11	8.89	8.91	8.86	8.87	8.54	qfq	10,406,549	92,443,970	-0.22%
2025-07-10	8.88	8.94	8.85	8.89	8.56	qfq	10,350,850	92,009,224	0.23%
2025-07-09	8.91	8.94	8.83	8.87	8.54	qfq	11,768,418	104,533,202	-0.67%
2025-07-08	8.90	8.93	8.82	8.93	8.59	qfq	15,319,523	135,947,605	0.22%
2025-07-07	8.86	8.93	8.82	8.91	8.58	qfq	17,361,852	154,100,456	1.14%
2025-07-04	8.77	8.84	8.76	8.81	8.48	qfq	13,066,257	115,113,795	0.46%
2025-07-03	8.73	8.79	8.73	8.77	8.44	qfq	9,304,936	81,495,861	0.46%
2025-07-02	8.70	8.74	8.69	8.73	8.40	qfq	7,611,831	66,362,813	0.34%
2025-07-01	8.71	8.73	8.68	8.70	8.37	qfq	7,622,800	66,377,630	0.00%
2025-06-30	8.74	8.75	8.66	8.70	8.37	qfq	14,045,238	122,174,723	-0.34%
2025-06-27	8.72	8.80	8.72	8.73	8.40	qfq	7,725,804	67,631,586	0.00%
2025-06-26	8.81	8.81	8.72	8.73	8.40	qfq	16,923,900	148,317,752	-4.59%
2025-06-25	9.16	9.16	9.09	9.15	8.46	qfq	11,471,211	104,664,232	0.11%
2025-06-24	9.07	9.14	9.05	9.14	8.45	qfq	8,539,810	77,692,143	0.88%
2025-06-23	9.10	9.12	9.02	9.06	8.38	qfq	9,690,699	87,791,235	-0.55%
2025-06-20	9.13	9.17	9.11	9.11	8.42	qfq	9,452,040	86,362,704	-0.22%
2025-06-19	9.17	9.18	9.06	9.13	8.44	qfq	9,610,700	87,563,311	-0.33%
2025-06-18	9.03	9.17	9.03	9.16	8.47	qfq	19,167,101	174,472,564	1.55%
2025-06-17	8.97	9.02	8.95	9.02	8.34	qfq	7,551,926	67,875,210	0.67%
2025-06-16	9.00	9.03	8.93	8.96	8.28	qfq	10,086,936	90,384,616	-0.55%
2025-06-13	8.98	9.04	8.96	9.01	8.33	qfq	12,164,870	109,564,827	0.45%
2025-06-12	8.97	8.99	8.95	8.97	8.29	qfq	5,317,680	47,707,111	0.00%
2025-06-11	8.97	9.05	8.95	8.97	8.29	qfq	8,706,473	78,386,962	0.00%
2025-06-10	9.00	9.02	8.92	8.97	8.29	qfq	8,015,929	71,891,781	-0.11%
2025-06-09	8.97	9.00	8.96	8.98	8.30	qfq	6,767,227	60,761,696	0.11%
2025-06-06	8.96	8.99	8.92	8.97	8.29	qfq	5,577,550	50,006,727	0.45%
2025-06-05	9.00	9.02	8.92	8.93	8.26	qfq	9,561,700	85,648,418	-0.78%
2025-06-04	9.00	9.02	8.97	9.00	8.32	qfq	5,919,544	53,282,040	0.11%
2025-06-03	8.94	9.00	8.89	8.99	8.31	qfq	9,302,003	83,166,159	0.22%
2025-05-30	8.99	9.04	8.96	8.97	8.29	qfq	6,972,526	62,654,922	-0.33%
2025-05-29	9.00	9.02	8.96	9.00	8.32	qfq	6,372,759	57,344,529	0.22%
2025-05-28	8.98	9.02	8.96	8.98	8.30	qfq	6,301,627	56,652,365	0.00%
2025-05-27	8.95	9.00	8.93	8.98	8.30	qfq	5,127,960	46,008,062	0.34%
2025-05-26	8.94	8.97	8.91	8.95	8.28	qfq	7,370,127	65,909,786	0.22%
2025-05-23	9.01	9.04	8.93	8.93	8.26	qfq	10,852,181	97,533,344	-1.00%
2025-05-22	9.14	9.14	9.02	9.02	8.34	qfq	10,779,585	97,644,790	-1.31%
2025-05-21	9.10	9.18	9.10	9.14	8.45	qfq	10,223,568	93,546,306	0.44%
2025-05-20	9.11	9.12	9.07	9.10	8.41	qfq	7,653,068	69,585,642	0.22%
2025-05-19	9.07	9.11	9.06	9.08	8.40	qfq	6,506,783	59,108,018	0.22%
2025-05-16	9.08	9.14	9.05	9.06	8.38	qfq	7,236,018	65,744,255	-0.22%
2025-05-15	9.10	9.16	9.07	9.08	8.40	qfq	7,307,450	66,567,664	-0.22%
2025-05-14	9.12	9.13	9.05	9.10	8.41	qfq	7,945,318	72,249,112	-0.33%
2025-05-13	9.13	9.16	9.05	9.13	8.44	qfq	8,375,311	76,318,469	0.22%
2025-05-12	9.14	9.16	9.06	9.11	8.42	qfq	10,663,930	96,981,752	-0.33%
2025-05-09	9.06	9.18	9.05	9.14	8.45	qfq	14,492,598	132,326,276	0.99%
2025-05-08	8.98	9.07	8.94	9.05	8.37	qfq	12,204,379	110,112,494	0.78%
2025-05-07	8.98	9.01	8.94	8.98	8.30	qfq	11,959,839	107,359,918	0.34%
2025-05-06	8.90	8.95	8.84	8.95	8.28	qfq	13,027,262	115,835,233	0.67%
2025-04-30	8.83	8.96	8.82	8.89	8.22	qfq	11,063,846	98,371,013	0.68%
2025-04-29	8.97	8.97	8.81	8.83	8.16	qfq	15,505,120	137,390,002	-1.34%
2025-04-28	8.99	9.02	8.90	8.95	8.28	qfq	17,990,479	161,328,987	-0.11%
2025-04-25	8.82	8.99	8.81	8.96	8.28	qfq	20,667,836	184,063,142	1.59%
2025-04-24	8.78	8.86	8.76	8.82	8.15	qfq	20,143,915	177,793,663	0.57%
2025-04-23	8.80	8.82	8.74	8.77	8.11	qfq	15,977,291	140,028,018	-0.23%
2025-04-22	8.80	8.86	8.78	8.79	8.13	qfq	18,415,761	162,200,454	-0.23%
2025-04-21	8.79	8.84	8.78	8.81	8.15	qfq	19,878,391	174,881,359	-0.11%
2025-04-18	8.93	8.96	8.74	8.82	8.15	qfq	34,061,924	300,757,243	-2.97%
2025-04-17	9.07	9.12	9.03	9.09	8.40	qfq	9,625,125	87,416,857	-0.11%
2025-04-16	9.05	9.13	9.02	9.10	8.41	qfq	11,911,832	108,079,311	0.33%
2025-04-15	9.00	9.07	8.98	9.07	8.39	qfq	11,363,584	102,622,532	0.67%
2025-04-14	8.94	9.05	8.90	9.01	8.33	qfq	15,154,007	136,283,254	1.24%
2025-04-11	8.90	8.94	8.84	8.90	8.23	qfq	12,702,000	112,927,828	-0.45%
2025-04-10	8.92	9.06	8.91	8.94	8.27	qfq	19,837,360	178,119,477	-0.22%
2025-04-09	8.93	8.98	8.73	8.96	8.28	qfq	22,866,606	203,161,649	-0.78%
2025-04-08	8.77	9.05	8.76	9.03	8.35	qfq	26,636,326	239,084,662	2.61%
2025-04-07	9.12	9.17	8.55	8.80	8.14	qfq	41,979,827	375,048,132	-6.28%
2025-04-03	9.31	9.42	9.30	9.39	8.68	qfq	12,628,341	118,345,363	0.43%
2025-04-02	9.45	9.48	9.33	9.35	8.64	qfq	15,695,396	147,122,188	-1.06%
2025-04-01	9.25	9.45	9.25	9.45	8.74	qfq	24,639,785	231,379,572	2.16%
2025-03-31	9.25	9.34	9.22	9.25	8.55	qfq	12,709,160	117,921,782	0.00%
2025-03-28	9.29	9.37	9.23	9.25	8.55	qfq	11,049,741	102,729,762	-0.32%
2025-03-27	9.32	9.36	9.27	9.28	8.58	qfq	14,396,367	134,142,102	-0.43%
2025-03-26	9.36	9.38	9.29	9.32	8.62	qfq	16,519,275	154,158,149	-0.64%
2025-03-25	9.23	9.40	9.18	9.38	8.67	qfq	31,209,412	291,605,583	1.63%
2025-03-24	9.13	9.26	9.13	9.23	8.53	qfq	25,364,327	233,552,422	1.32%
2025-03-21	9.10	9.17	9.08	9.11	8.42	qfq	16,436,958	150,074,449	0.00%
2025-03-20	9.13	9.16	9.09	9.11	8.42	qfq	13,239,025	120,769,353	-0.22%
2025-03-19	9.07	9.15	9.05	9.13	8.44	qfq	15,481,319	141,062,936	0.66%
2025-03-18	9.10	9.11	9.03	9.07	8.39	qfq	13,307,805	120,606,103	-0.33%
2025-03-17	9.11	9.14	9.08	9.10	8.41	qfq	14,072,954	128,213,655	-0.11%
2025-03-14	9.10	9.16	9.07	9.11	8.42	qfq	20,206,178	183,910,853	-0.11%
2025-03-13	9.03	9.15	9.03	9.12	8.43	qfq	27,145,142	247,204,383	0.55%
2025-03-12	9.00	9.11	8.94	9.07	8.39	qfq	39,753,862	359,114,625	2.25%
2025-03-11	8.80	8.88	8.77	8.87	8.20	qfq	13,632,656	120,370,640	0.23%
2025-03-10	8.79	8.87	8.78	8.85	8.18	qfq	11,769,377	103,910,793	0.57%
2025-03-07	8.79	8.84	8.72	8.80	8.14	qfq	15,505,352	136,149,499	0.11%
2025-03-06	8.82	8.87	8.79	8.79	8.13	qfq	19,846,855	175,085,321	-0.34%
2025-03-05	8.77	8.82	8.73	8.82	8.15	qfq	10,308,904	90,407,830	0.68%
2025-03-04	8.78	8.80	8.73	8.76	8.10	qfq	10,500,763	92,003,219	-0.11%
2025-03-03	8.82	8.84	8.75	8.77	8.11	qfq	16,520,153	145,089,012	-0.11%
2025-02-28	8.84	8.90	8.78	8.78	8.12	qfq	16,447,161	145,322,006	-0.90%
2025-02-27	8.90	8.91	8.81	8.86	8.19	qfq	12,450,176	110,208,225	-0.45%
2025-02-26	8.86	8.94	8.82	8.90	8.23	qfq	16,007,756	142,112,931	0.68%
2025-02-25	8.83	8.88	8.79	8.84	8.17	qfq	12,877,980	113,709,873	-0.34%
2025-02-24	8.88	8.92	8.82	8.87	8.20	qfq	18,017,093	159,539,800	-0.22%
2025-02-21	8.92	8.95	8.84	8.89	8.22	qfq	14,409,514	128,220,666	-0.45%
2025-02-20	8.89	8.98	8.80	8.93	8.26	qfq	15,470,003	137,524,882	0.45%
2025-02-19	8.94	8.96	8.83	8.89	8.22	qfq	22,182,571	197,314,111	-0.89%
2025-02-18	9.10	9.14	8.94	8.97	8.29	qfq	19,485,614	176,124,042	-1.54%
2025-02-17	9.12	9.13	8.97	9.11	8.42	qfq	17,109,751	154,939,044	0.00%
2025-02-14	9.07	9.11	9.06	9.11	8.42	qfq	8,198,759	74,467,743	0.22%
2025-02-13	9.11	9.17	9.08	9.09	8.40	qfq	11,290,940	103,050,732	-0.44%
2025-02-12	9.13	9.16	9.08	9.13	8.44	qfq	11,898,830	108,416,897	-0.22%
2025-02-11	9.18	9.20	9.12	9.15	8.46	qfq	10,730,337	98,227,687	-0.22%
2025-02-10	9.20	9.21	9.13	9.17	8.48	qfq	11,146,900	102,125,120	-0.11%
2025-02-07	9.19	9.23	9.14	9.18	8.49	qfq	13,335,969	122,510,839	-0.11%
2025-02-06	9.17	9.19	9.12	9.19	8.50	qfq	10,367,234	94,983,298	0.22%
2025-02-05	9.29	9.29	9.10	9.17	8.48	qfq	13,362,415	122,606,959	-0.76%
2025-01-27	9.22	9.28	9.20	9.24	8.54	qfq	14,257,383	131,850,602	0.54%
2025-01-24	9.13	9.26	9.13	9.19	8.50	qfq	12,647,022	116,295,877	0.11%
2025-01-23	9.09	9.25	9.08	9.18	8.49	qfq	20,659,436	189,544,395	1.44%
2025-01-22	8.97	9.10	8.95	9.05	8.37	qfq	10,022,972	90,441,497	0.22%
2025-01-21	9.03	9.05	8.95	9.03	8.30	qfq	9,290,433	83,524,911	0.33%
2025-01-20	9.07	9.12	8.98	9.00	8.28	qfq	12,276,100	110,696,938	-0.44%
2025-01-17	9.00	9.07	8.97	9.04	8.31	qfq	7,317,044	66,063,456	0.11%
2025-01-16	9.08	9.17	9.01	9.03	8.30	qfq	12,750,137	115,727,360	-0.33%
2025-01-15	9.04	9.09	9.00	9.06	8.33	qfq	12,426,304	112,414,848	0.22%
2025-01-14	8.86	9.06	8.86	9.04	8.31	qfq	16,714,471	150,286,707	2.26%
2025-01-13	8.76	8.85	8.70	8.84	8.13	qfq	12,598,600	110,733,091	0.45%
2025-01-10	8.86	8.92	8.80	8.80	8.09	qfq	12,763,618	112,951,123	-0.90%
2025-01-09	8.89	8.95	8.83	8.88	8.16	qfq	10,838,068	96,384,584	-0.34%
2025-01-08	8.94	9.00	8.81	8.91	8.19	qfq	13,485,315	120,121,371	-0.45%
2025-01-07	8.96	8.99	8.86	8.95	8.23	qfq	14,400,292	128,248,422	-0.11%
2025-01-06	9.02	9.08	8.91	8.96	8.24	qfq	21,675,200	194,747,317	-0.55%
2025-01-03	9.08	9.21	9.00	9.01	8.28	qfq	19,926,837	181,097,811	-0.44%
2025-01-02	9.27	9.29	9.03	9.05	8.32	qfq	24,370,000	223,157,641	-2.48%
2024-12-31	9.42	9.43	9.28	9.28	8.53	qfq	17,074,788	159,654,971	-1.17%
2024-12-30	9.53	9.55	9.34	9.39	8.63	qfq	22,603,371	213,208,301	-1.05%
2024-12-27	9.47	9.56	9.45	9.49	8.73	qfq	15,539,675	147,550,824	0.21%
2024-12-26	9.55	9.56	9.46	9.47	8.71	qfq	15,690,819	149,049,854	-0.84%
2024-12-25	9.64	9.68	9.53	9.55	8.78	qfq	14,573,000	139,618,900	-1.14%
2024-12-24	9.61	9.72	9.58	9.66	8.88	qfq	17,296,321	166,835,900	0.31%
2024-12-23	9.48	9.75	9.46	9.63	8.85	qfq	35,612,547	343,979,864	1.69%
2024-12-20	9.53	9.57	9.46	9.47	8.71	qfq	14,074,519	133,612,021	-0.73%
2024-12-19	9.64	9.67	9.49	9.54	8.77	qfq	18,024,229	172,151,710	-1.75%
2024-12-18	9.62	9.76	9.62	9.71	8.93	qfq	16,901,764	164,132,069	1.25%
2024-12-17	9.66	9.72	9.57	9.59	8.82	qfq	15,288,127	147,432,279	-0.52%
2024-12-16	9.57	9.75	9.57	9.64	8.86	qfq	14,441,212	139,449,150	0.63%
2024-12-13	9.79	9.79	9.58	9.58	8.81	qfq	22,811,156	220,371,032	-2.15%
2024-12-12	9.81	9.84	9.76	9.79	9.00	qfq	21,522,509	210,842,283	-0.20%
2024-12-11	9.75	9.83	9.73	9.81	9.02	qfq	13,550,479	132,683,625	0.62%
2024-12-10	9.93	9.98	9.74	9.75	8.96	qfq	28,759,430	282,854,945	-0.51%
2024-12-09	9.84	9.92	9.74	9.80	9.01	qfq	22,423,145	220,219,334	0.10%
2024-12-06	9.69	9.83	9.66	9.79	9.00	qfq	22,653,368	221,470,888	1.35%
2024-12-05	9.64	9.73	9.63	9.66	8.88	qfq	13,375,688	129,398,246	-0.10%
2024-12-04	9.66	9.76	9.61	9.67	8.89	qfq	21,918,079	212,356,348	0.00%
2024-12-03	9.60	9.68	9.57	9.67	8.89	qfq	20,713,296	199,542,668	0.52%
2024-12-02	9.60	9.66	9.55	9.62	8.85	qfq	17,551,200	168,734,961	0.21%
2024-11-29	9.49	9.61	9.48	9.60	8.83	qfq	15,112,408	144,663,559	1.16%
2024-11-28	9.45	9.61	9.43	9.49	8.73	qfq	15,766,122	150,075,715	0.42%
2024-11-27	9.42	9.45	9.24	9.45	8.69	qfq	18,407,287	172,179,220	0.32%
2024-11-26	9.41	9.52	9.36	9.42	8.66	qfq	12,859,537	121,375,707	-0.21%
2024-11-25	9.45	9.55	9.36	9.44	8.68	qfq	18,380,569	173,457,478	-0.32%
2024-11-22	9.83	9.88	9.46	9.47	8.71	qfq	31,345,354	302,367,852	-3.47%
2024-11-21	9.80	9.85	9.77	9.81	9.02	qfq	16,853,614	165,263,594	0.10%
2024-11-20	9.75	9.82	9.71	9.80	9.01	qfq	17,784,314	173,717,712	0.31%
2024-11-19	9.76	9.84	9.62	9.77	8.98	qfq	24,116,855	234,624,655	0.00%
2024-11-18	9.69	9.89	9.68	9.77	8.98	qfq	26,467,625	259,473,356	1.14%
2024-11-15	9.70	9.81	9.64	9.66	8.88	qfq	21,940,149	213,448,824	-1.02%
2024-11-14	9.98	10.05	9.73	9.76	8.97	qfq	29,288,408	289,022,218	-2.20%
2024-11-13	9.94	10.08	9.85	9.98	9.18	qfq	24,209,260	240,992,440	0.50%
2024-11-12	9.93	10.07	9.87	9.93	9.13	qfq	34,067,151	339,394,854	-0.10%
2024-11-11	9.99	10.03	9.81	9.94	9.14	qfq	37,409,250	369,782,778	-0.80%
2024-11-08	10.12	10.29	9.96	10.02	9.21	qfq	51,343,768	518,397,692	0.30%
2024-11-07	9.63	10.00	9.60	9.99	9.19	qfq	45,936,514	452,316,571	3.31%
2024-11-06	9.74	9.76	9.62	9.67	8.89	qfq	38,520,685	372,948,827	-0.31%
2024-11-05	9.60	9.70	9.54	9.70	8.92	qfq	32,848,959	316,488,222	0.94%
2024-11-04	9.51	9.65	9.41	9.61	8.84	qfq	28,593,066	273,310,892	1.26%
2024-11-01	9.39	9.58	9.36	9.49	8.73	qfq	35,599,490	337,401,782	0.74%
2024-10-31	9.41	9.50	9.38	9.42	8.66	qfq	30,197,968	284,633,570	-0.21%
2024-10-30	9.58	9.63	9.36	9.44	8.68	qfq	38,079,361	360,168,156	-1.26%
2024-10-29	9.99	10.02	9.55	9.56	8.79	qfq	62,281,538	607,465,047	-3.43%
2024-10-28	9.89	9.93	9.82	9.90	9.10	qfq	30,553,817	302,003,865	0.20%
2024-10-25	9.96	10.00	9.81	9.88	9.08	qfq	32,692,571	323,186,335	-0.90%
2024-10-24	10.09	10.09	9.96	9.97	9.17	qfq	17,747,825	177,381,304	-1.38%
2024-10-23	10.15	10.24	10.02	10.11	9.30	qfq	26,626,679	268,946,701	-0.59%
2024-10-22	9.86	10.18	9.82	10.17	9.35	qfq	31,902,656	320,924,246	3.25%
2024-10-21	9.93	9.99	9.79	9.85	9.06	qfq	28,314,492	279,199,681	-0.71%
2024-10-18	9.77	10.05	9.73	9.92	9.12	qfq	29,007,498	286,472,539	0.92%
2024-10-17	10.09	10.19	9.83	9.83	9.04	qfq	23,122,155	230,120,325	-2.19%
2024-10-16	9.97	10.14	9.87	10.05	9.24	qfq	19,415,087	194,914,654	0.90%
2024-10-15	10.25	10.25	9.95	9.96	9.16	qfq	25,967,410	262,081,208	-2.83%
2024-10-14	10.20	10.36	10.08	10.25	9.42	qfq	24,779,541	253,351,567	0.29%
2024-10-11	10.53	10.53	10.11	10.22	9.40	qfq	22,776,094	234,534,894	-2.57%
2024-10-10	10.33	10.74	10.21	10.49	9.65	qfq	43,701,487	459,279,601	2.74%
2024-10-09	10.71	10.79	10.11	10.21	9.39	qfq	52,545,166	549,500,336	-6.07%
2024-10-08	11.99	11.99	10.57	10.87	9.99	qfq	82,777,890	919,851,539	-0.73%
2024-09-30	10.41	11.11	10.28	10.95	10.07	qfq	56,710,095	607,105,679	7.14%
2024-09-27	10.10	10.32	10.00	10.22	9.40	qfq	29,966,049	303,893,381	2.10%
2024-09-26	9.81	10.03	9.73	10.01	9.20	qfq	23,449,185	232,403,281	2.04%
2024-09-25	9.90	10.05	9.71	9.81	9.02	qfq	36,018,799	356,673,546	-0.20%
2024-09-24	9.33	9.85	9.25	9.83	9.04	qfq	38,015,342	365,866,638	5.59%
2024-09-23	8.97	9.40	8.96	9.31	8.56	qfq	24,898,293	230,788,706	3.44%
2024-09-20	9.00	9.17	8.91	9.00	8.28	qfq	15,673,116	141,479,406	0.11%
2024-09-19	8.88	9.10	8.80	8.99	8.27	qfq	18,357,558	164,708,002	1.58%
2024-09-18	8.76	8.86	8.64	8.85	8.14	qfq	14,731,367	128,699,870	1.37%
2024-09-13	8.80	8.87	8.71	8.73	8.03	qfq	8,040,117	70,628,823	-0.80%
2024-09-12	8.74	8.92	8.73	8.80	8.09	qfq	13,407,034	118,636,077	1.15%
2024-09-11	8.95	8.95	8.62	8.70	8.00	qfq	15,405,636	134,934,631	-2.90%
2024-09-10	8.99	9.02	8.86	8.96	8.24	qfq	8,767,390	78,274,557	-0.33%
2024-09-09	8.96	9.00	8.86	8.99	8.27	qfq	12,601,068	112,537,561	0.11%
2024-09-06	9.19	9.22	8.97	8.98	8.26	qfq	11,545,068	104,893,512	-2.39%
2024-09-05	9.21	9.26	9.14	9.20	8.46	qfq	9,548,000	87,791,251	-0.11%
2024-09-04	9.35	9.39	9.20	9.21	8.47	qfq	15,502,067	144,108,443	-2.33%
2024-09-03	9.37	9.63	9.35	9.43	8.67	qfq	16,043,269	152,148,254	0.00%
2024-09-02	9.47	9.58	9.34	9.43	8.67	qfq	17,726,930	167,710,841	-0.42%
2024-08-30	9.35	9.59	9.30	9.47	8.71	qfq	16,694,354	157,820,288	1.39%
2024-08-29	9.36	9.39	9.21	9.34	8.59	qfq	14,291,344	132,848,597	-0.64%
2024-08-28	9.26	9.42	9.25	9.40	8.64	qfq	10,259,288	96,081,265	0.97%
2024-08-27	9.43	9.44	9.29	9.31	8.56	qfq	9,184,500	85,815,819	-1.17%
2024-08-26	9.48	9.52	9.35	9.42	8.66	qfq	10,711,800	100,861,871	-0.53%
2024-08-23	9.54	9.61	9.40	9.47	8.71	qfq	14,199,516	134,508,498	-0.84%
2024-08-22	9.55	9.65	9.45	9.55	8.78	qfq	19,625,785	187,910,735	-0.21%
2024-08-21	9.95	9.95	9.42	9.57	8.80	qfq	37,294,993	356,792,555	-4.20%
2024-08-20	10.18	10.23	9.90	9.99	9.19	qfq	14,497,115	144,953,819	-2.06%
2024-08-19	10.04	10.31	10.04	10.20	9.38	qfq	14,042,200	143,397,015	1.59%
2024-08-16	10.18	10.29	10.02	10.04	9.23	qfq	12,761,571	128,927,264	-1.38%
2024-08-15	10.06	10.27	10.03	10.18	9.36	qfq	13,118,130	133,605,013	0.99%
2024-08-14	10.12	10.23	10.06	10.08	9.27	qfq	11,391,500	115,530,381	-0.40%
2024-08-13	10.20	10.21	10.03	10.12	9.31	qfq	10,981,535	111,079,020	-0.78%
2024-08-12	10.00	10.24	9.97	10.20	9.38	qfq	18,524,514	188,356,253	1.90%
2024-08-09	10.03	10.15	10.00	10.01	9.20	qfq	12,824,500	129,133,472	0.10%
2024-08-08	10.02	10.04	9.87	10.00	9.19	qfq	13,598,255	135,507,782	-0.89%
2024-08-07	9.77	10.17	9.74	10.09	9.28	qfq	28,131,502	281,248,572	3.28%
2024-08-06	9.88	9.94	9.67	9.77	8.98	qfq	18,369,751	179,200,244	-0.10%
2024-08-05	10.04	10.13	9.77	9.78	8.99	qfq	20,402,553	202,957,899	-3.07%
2024-08-02	10.22	10.26	10.02	10.09	9.28	qfq	24,294,833	245,788,039	-1.85%
2024-08-01	10.32	10.42	10.26	10.28	9.45	qfq	22,099,578	228,059,120	-0.58%
2024-07-31	10.29	10.39	10.16	10.34	9.51	qfq	34,682,126	356,627,809	0.58%
2024-07-30	10.71	10.72	10.22	10.28	9.45	qfq	29,801,271	307,807,994	-4.10%
2024-07-29	10.80	10.92	10.66	10.72	9.86	qfq	14,175,655	152,478,892	-0.74%
2024-07-26	10.86	10.95	10.71	10.80	9.93	qfq	15,679,240	169,240,907	-0.64%
2024-07-25	11.11	11.13	10.73	10.87	9.99	qfq	18,677,623	203,433,237	-2.07%
2024-07-24	10.80	11.22	10.80	11.10	10.21	qfq	26,905,561	297,254,212	1.65%
2024-07-23	11.14	11.20	10.89	10.92	10.04	qfq	17,204,784	189,584,581	-2.06%
2024-07-22	11.34	11.37	10.94	11.15	10.25	qfq	26,632,949	295,608,577	-2.11%
2024-07-19	11.50	11.57	11.24	11.39	10.47	qfq	23,787,041	270,546,550	-1.39%
2024-07-18	11.20	11.59	11.15	11.55	10.62	qfq	37,978,010	434,184,666	2.85%
2024-07-17	11.85	11.91	11.17	11.23	10.33	qfq	41,363,481	472,514,507	-5.39%
2024-07-16	11.98	12.08	11.81	11.87	10.91	qfq	17,098,551	203,485,182	-0.59%
2024-07-15	11.77	12.00	11.69	11.94	10.98	qfq	19,037,248	226,433,898	0.59%
2024-07-12	12.06	12.18	11.80	11.87	10.91	qfq	26,107,690	311,925,754	-1.66%
2024-07-11	12.03	12.10	11.86	12.07	11.10	qfq	26,523,441	317,973,112	0.75%
2024-07-10	12.47	12.63	11.90	11.98	11.02	qfq	46,454,478	562,254,683	-4.24%
2024-07-09	12.15	12.54	12.10	12.51	11.50	qfq	39,873,668	493,472,915	2.79%
2024-07-08	11.96	12.23	11.90	12.17	11.19	qfq	30,433,415	368,802,860	1.50%
2024-07-05	12.00	12.03	11.76	11.99	11.02	qfq	20,024,557	237,986,946	0.00%
2024-07-04	12.15	12.35	11.93	11.99	11.02	qfq	22,838,134	275,920,970	-1.32%
2024-07-03	12.33	12.41	12.04	12.15	11.17	qfq	21,540,408	262,095,458	-0.90%
2024-07-02	12.09	12.42	11.91	12.26	11.27	qfq	39,447,080	480,413,256	1.49%
2024-07-01	11.45	12.10	11.45	12.08	11.11	qfq	47,493,169	564,583,899	4.77%
2024-06-28	11.11	11.61	11.06	11.53	10.60	qfq	31,116,063	353,940,618	3.50%
2024-06-27	11.28	11.41	11.12	11.14	10.24	qfq	19,809,292	222,749,127	-1.68%
2024-06-26	11.31	11.38	11.02	11.33	10.42	qfq	30,069,574	336,437,393	-2.58%
2024-06-25	11.75	11.92	11.62	11.63	10.36	qfq	25,533,688	299,623,952	-1.61%
2024-06-24	11.78	11.99	11.72	11.82	10.53	qfq	22,676,245	268,653,815	-0.51%
2024-06-21	11.76	11.91	11.62	11.88	10.59	qfq	23,998,567	283,485,136	0.93%
2024-06-20	11.88	12.02	11.70	11.77	10.49	qfq	26,364,954	312,964,240	-0.76%
2024-06-19	11.86	12.00	11.76	11.86	10.57	qfq	25,711,836	305,592,186	-0.50%
2024-06-18	11.77	11.93	11.58	11.92	10.62	qfq	36,659,739	431,632,882	1.45%
2024-06-17	11.76	12.07	11.72	11.75	10.47	qfq	38,769,468	459,687,931	-0.42%
2024-06-14	12.19	12.29	11.66	11.80	10.51	qfq	63,152,442	752,456,674	-3.36%
2024-06-13	12.10	12.35	12.02	12.21	10.88	qfq	41,499,054	506,687,055	-0.33%
2024-06-12	11.48	12.38	11.47	12.25	10.91	qfq	71,384,655	857,757,190	5.60%
2024-06-11	11.81	11.88	11.36	11.60	10.34	qfq	58,027,038	671,767,237	-1.69%
2024-06-07	11.20	11.86	11.12	11.80	10.51	qfq	65,245,179	754,604,027	4.98%
2024-06-06	11.03	11.35	11.03	11.24	10.01	qfq	42,988,460	482,556,956	1.90%
2024-06-05	11.21	11.30	11.01	11.03	9.83	qfq	24,246,106	269,700,280	-1.78%
2024-06-04	11.07	11.23	10.97	11.23	10.01	qfq	30,164,510	334,882,378	1.26%
2024-06-03	11.07	11.17	10.89	11.09	9.88	qfq	29,922,722	330,545,233	0.27%
2024-05-31	10.84	11.32	10.77	11.06	9.85	qfq	35,355,956	392,602,619	1.47%
2024-05-30	11.08	11.18	10.85	10.90	9.71	qfq	33,969,668	374,023,211	-2.68%
2024-05-29	11.04	11.35	10.84	11.20	9.98	qfq	54,787,298	612,739,721	1.36%
2024-05-28	10.69	11.12	10.68	11.05	9.85	qfq	71,274,285	784,716,600	3.66%
2024-05-27	10.30	10.68	10.30	10.66	9.50	qfq	41,787,531	440,425,958	3.80%
2024-05-24	10.18	10.43	10.16	10.27	9.15	qfq	23,494,969	242,994,720	1.38%
2024-05-23	10.22	10.29	10.11	10.13	9.03	qfq	19,694,352	200,431,289	-1.27%
2024-05-22	10.36	10.44	10.24	10.26	9.14	qfq	16,800,269	173,374,833	-0.77%
2024-05-21	10.43	10.52	10.33	10.34	9.21	qfq	15,015,048	156,205,350	-1.15%
2024-05-20	10.44	10.53	10.35	10.46	9.32	qfq	21,547,829	225,033,045	0.19%
2024-05-17	10.35	10.45	10.30	10.44	9.30	qfq	16,266,417	168,687,728	0.77%
2024-05-16	10.38	10.51	10.33	10.36	9.23	qfq	22,238,126	231,681,005	0.00%
2024-05-15	10.52	10.53	10.35	10.36	9.23	qfq	21,231,321	221,615,927	-1.33%
2024-05-14	10.55	10.67	10.46	10.50	9.36	qfq	25,177,888	265,221,957	-0.94%
2024-05-13	10.62	10.72	10.47	10.60	9.44	qfq	30,423,282	322,231,227	-0.38%
2024-05-10	10.45	10.68	10.45	10.64	9.48	qfq	25,871,557	273,906,777	1.43%
2024-05-09	10.37	10.53	10.30	10.49	9.35	qfq	20,889,906	218,518,000	1.55%
2024-05-08	10.35	10.50	10.33	10.33	9.20	qfq	19,415,912	201,892,787	-0.39%
2024-05-07	10.21	10.42	10.13	10.37	9.24	qfq	26,736,125	275,183,674	1.57%
2024-05-06	10.10	10.23	9.88	10.21	9.10	qfq	26,689,888	269,868,558	1.79%
2024-04-30	10.01	10.16	10.01	10.03	8.94	qfq	23,307,654	235,139,133	0.00%
2024-04-29	10.23	10.25	9.94	10.03	8.94	qfq	39,177,491	392,289,087	-2.43%
2024-04-26	10.00	10.35	10.00	10.28	9.16	qfq	29,568,747	303,081,512	1.88%
2024-04-25	9.98	10.10	9.91	10.09	8.99	qfq	17,075,564	171,308,221	0.60%
2024-04-24	9.83	10.09	9.83	10.03	8.94	qfq	24,515,155	244,324,250	2.56%
2024-04-23	10.03	10.08	9.74	9.78	8.71	qfq	32,775,701	323,202,613	-3.07%
2024-04-22	10.21	10.36	10.04	10.09	8.99	qfq	30,313,725	308,033,271	-1.46%
2024-04-19	10.34	10.51	10.22	10.24	9.12	qfq	34,833,220	360,043,205	-1.82%
2024-04-18	10.44	10.79	10.34	10.43	9.29	qfq	44,306,954	467,656,946	-0.48%
2024-04-17	10.34	10.48	10.28	10.48	9.34	qfq	30,487,962	316,157,695	1.16%
2024-04-16	10.37	10.54	10.28	10.36	9.23	qfq	41,367,255	432,191,328	-0.86%
2024-04-15	10.43	10.52	10.25	10.45	9.31	qfq	31,569,908	328,803,590	0.67%
2024-04-12	10.44	10.56	10.36	10.38	9.25	qfq	32,255,565	337,475,590	-0.67%
2024-04-11	10.00	10.56	9.98	10.45	9.31	qfq	58,312,517	603,649,693	3.57%
2024-04-10	9.99	10.21	9.95	10.09	8.99	qfq	33,943,948	342,855,732	0.90%
2024-04-09	10.00	10.18	9.97	10.00	8.91	qfq	33,190,574	334,190,143	-0.10%
2024-04-08	9.88	10.15	9.87	10.01	8.92	qfq	40,601,708	408,143,275	0.70%
2024-04-03	9.88	9.97	9.82	9.94	8.86	qfq	18,823,659	186,350,235	0.40%
2024-04-02	9.79	10.00	9.76	9.90	8.82	qfq	20,522,523	203,409,456	0.71%
2024-04-01	9.87	10.01	9.80	9.83	8.76	qfq	29,617,463	293,396,696	0.20%
2024-03-29	9.62	9.82	9.61	9.81	8.74	qfq	22,441,746	218,201,379	1.98%
2024-03-28	9.46	9.73	9.40	9.62	8.57	qfq	20,405,549	195,701,006	1.26%
2024-03-27	9.53	9.67	9.49	9.50	8.46	qfq	18,897,413	180,915,071	-0.84%
2024-03-26	9.44	9.61	9.36	9.58	8.54	qfq	20,036,752	189,859,912	1.48%
2024-03-25	9.48	9.60	9.40	9.44	8.41	qfq	16,207,669	154,247,749	-0.84%
2024-03-22	9.61	9.69	9.46	9.52	8.48	qfq	19,113,398	182,389,498	-1.55%
2024-03-21	9.73	9.77	9.60	9.67	8.62	qfq	18,324,549	177,140,902	-0.82%
2024-03-20	9.62	9.99	9.54	9.75	8.69	qfq	32,916,103	321,719,087	1.35%
2024-03-19	9.65	9.68	9.57	9.62	8.57	qfq	18,356,682	176,691,509	-0.41%
2024-03-18	9.52	9.69	9.46	9.66	8.61	qfq	22,720,204	218,396,354	1.47%
2024-03-15	9.47	9.56	9.41	9.52	8.48	qfq	23,552,047	224,000,793	0.63%
2024-03-14	9.50	9.61	9.40	9.46	8.43	qfq	26,254,425	249,124,273	-0.42%
2024-03-13	9.45	9.60	9.38	9.50	8.46	qfq	31,401,811	297,889,647	0.53%
2024-03-12	9.86	9.87	9.43	9.45	8.42	qfq	55,479,249	530,722,866	-4.16%
2024-03-11	9.88	10.06	9.72	9.86	8.79	qfq	42,079,472	414,312,960	0.00%
2024-03-08	9.75	9.94	9.72	9.86	8.79	qfq	49,546,291	487,403,399	1.13%
2024-03-07	9.53	10.01	9.49	9.75	8.69	qfq	89,305,646	875,194,151	2.09%
2024-03-06	9.03	9.62	9.02	9.55	8.51	qfq	79,909,156	753,841,288	5.06%
2024-03-05	9.13	9.18	9.03	9.09	8.10	qfq	26,945,924	245,673,687	-0.33%
2024-03-04	8.93	9.12	8.86	9.12	8.13	qfq	32,494,219	293,153,783	1.67%
2024-03-01	8.90	9.02	8.82	8.97	7.99	qfq	32,797,691	293,742,342	0.79%
2024-02-29	8.71	8.98	8.70	8.90	7.93	qfq	52,023,515	460,583,400	5.08%
2024-02-28	8.65	8.74	8.46	8.47	7.55	qfq	24,009,675	207,086,694	-2.42%
2024-02-27	8.64	8.68	8.58	8.68	7.73	qfq	18,099,666	156,060,390	0.35%
2024-02-26	8.71	8.83	8.61	8.65	7.71	qfq	21,572,472	187,494,229	-1.48%
2024-02-23	8.63	8.78	8.63	8.78	7.82	qfq	29,294,131	255,333,973	2.45%
2024-02-22	8.48	8.59	8.47	8.57	7.64	qfq	16,716,261	142,827,139	0.94%
2024-02-21	8.50	8.62	8.43	8.49	7.56	qfq	20,262,606	173,110,302	-0.24%
2024-02-20	8.50	8.61	8.41	8.51	7.58	qfq	13,557,207	115,369,044	-0.12%
2024-02-19	8.59	8.59	8.42	8.52	7.59	qfq	17,750,333	151,096,282	0.95%
2024-02-08	8.41	8.66	8.39	8.44	7.52	qfq	26,036,548	222,982,285	0.24%
2024-02-07	8.26	8.48	8.20	8.42	7.50	qfq	25,711,603	215,785,709	1.94%
2024-02-06	7.51	8.28	7.51	8.26	7.36	qfq	28,673,416	230,000,398	8.83%
2024-02-05	7.77	7.82	7.35	7.59	6.76	qfq	21,594,948	164,348,282	-2.82%
2024-02-02	8.03	8.09	7.62	7.81	6.96	qfq	17,566,937	138,209,516	-2.62%
2024-02-01	8.15	8.20	7.96	8.02	7.15	qfq	12,777,217	103,141,043	-2.08%
2024-01-31	8.21	8.35	8.11	8.19	7.30	qfq	13,057,313	107,372,871	-0.49%
2024-01-30	8.29	8.41	8.21	8.23	7.33	qfq	10,577,345	87,928,191	-1.44%
2024-01-29	8.44	8.52	8.35	8.35	7.44	qfq	13,557,333	114,365,303	-0.12%
2024-01-26	8.31	8.42	8.30	8.36	7.45	qfq	9,383,501	78,444,703	0.12%
2024-01-25	8.16	8.35	8.15	8.35	7.44	qfq	15,044,799	124,610,315	2.58%
2024-01-24	8.00	8.15	7.94	8.14	7.25	qfq	10,058,125	80,972,942	1.50%
2024-01-23	7.93	8.08	7.77	8.02	7.15	qfq	7,434,629	59,169,283	1.01%
2024-01-22	8.24	8.25	7.86	7.94	7.07	qfq	10,572,142	85,008,120	-3.52%
2024-01-19	8.20	8.29	8.15	8.23	7.33	qfq	6,083,832	50,107,707	0.12%
2024-01-18	8.24	8.25	7.95	8.22	7.32	qfq	13,610,106	110,207,476	-0.36%
2024-01-17	8.38	8.42	8.25	8.25	7.35	qfq	7,752,597	64,612,721	-1.67%
2024-01-16	8.46	8.47	8.30	8.39	7.48	qfq	11,297,148	94,587,251	-0.47%
2024-01-15	8.54	8.54	8.40	8.43	7.51	qfq	7,636,751	64,581,554	-1.06%
2024-01-12	8.43	8.64	8.40	8.52	7.59	qfq	11,111,201	95,023,726	0.95%
2024-01-11	8.34	8.46	8.32	8.44	7.52	qfq	8,155,690	68,471,833	1.20%
2024-01-10	8.49	8.51	8.34	8.34	7.43	qfq	10,119,448	85,058,639	-1.88%
2024-01-09	8.48	8.59	8.47	8.50	7.57	qfq	8,425,307	71,811,127	-0.12%
2024-01-08	8.77	8.78	8.51	8.51	7.58	qfq	15,565,446	133,978,887	-2.96%
2024-01-05	8.68	8.88	8.65	8.77	7.81	qfq	25,433,890	223,964,841	1.04%
2024-01-04	8.69	8.74	8.63	8.68	7.73	qfq	9,657,392	83,768,976	-0.34%
2024-01-03	8.59	8.73	8.58	8.71	7.76	qfq	13,938,580	121,035,290	0.93%
2024-01-02	8.57	8.72	8.55	8.63	7.69	qfq	14,778,442	127,850,358	0.94%
2023-12-29	8.54	8.61	8.53	8.55	7.62	qfq	11,196,516	95,871,231	-0.23%
2023-12-28	8.40	8.68	8.34	8.57	7.64	qfq	18,381,920	157,085,878	2.27%
2023-12-27	8.32	8.44	8.26	8.38	7.47	qfq	10,582,544	88,251,447	0.36%
2023-12-26	8.42	8.48	8.35	8.35	7.44	qfq	12,054,610	101,065,838	-1.53%
2023-12-25	8.74	8.79	8.47	8.48	7.56	qfq	20,088,185	172,557,827	-3.20%
2023-12-22	8.85	8.88	8.73	8.76	7.81	qfq	15,612,855	137,001,973	-1.68%
2023-12-21	8.93	8.98	8.70	8.91	7.94	qfq	25,033,936	221,389,307	-1.22%
2023-12-20	8.84	9.18	8.82	9.02	8.04	qfq	32,550,260	294,059,184	1.69%
2023-12-19	9.01	9.04	8.82	8.87	7.90	qfq	31,535,741	280,669,656	-2.85%
2023-12-18	8.75	9.24	8.68	9.13	8.13	qfq	57,673,813	520,694,139	4.22%
2023-12-15	8.63	8.82	8.62	8.76	7.81	qfq	37,247,061	325,905,877	1.62%
2023-12-14	8.62	8.65	8.59	8.62	7.68	qfq	10,589,572	91,245,048	0.23%
2023-12-13	8.64	8.66	8.60	8.60	7.66	qfq	7,948,614	68,523,974	-0.69%
2023-12-12	8.60	8.68	8.56	8.66	7.72	qfq	10,597,747	91,533,381	0.58%
2023-12-11	8.62	8.63	8.35	8.61	7.67	qfq	16,811,039	143,095,474	-0.12%
2023-12-08	8.58	8.70	8.58	8.62	7.68	qfq	25,984,665	224,703,242	0.00%
2023-12-07	8.57	8.65	8.50	8.62	7.68	qfq	12,789,167	109,627,393	0.35%
2023-12-06	8.51	8.62	8.45	8.59	7.65	qfq	11,084,714	94,735,486	0.35%
2023-12-05	8.60	8.67	8.55	8.56	7.63	qfq	14,758,626	127,137,001	-0.70%
2023-12-04	8.66	8.68	8.60	8.62	7.68	qfq	10,021,416	86,419,214	-0.46%
2023-12-01	8.62	8.68	8.57	8.66	7.72	qfq	10,460,613	90,314,235	0.35%
2023-11-30	8.61	8.65	8.58	8.63	7.69	qfq	9,031,953	77,798,373	0.47%
2023-11-29	8.60	8.66	8.58	8.59	7.65	qfq	9,581,407	82,620,531	-0.46%
2023-11-28	8.53	8.64	8.45	8.63	7.69	qfq	12,323,873	105,588,921	1.17%
2023-11-27	8.55	8.57	8.49	8.53	7.60	qfq	9,423,230	80,278,143	-0.23%
2023-11-24	8.61	8.62	8.55	8.55	7.62	qfq	9,255,699	79,432,763	-0.81%
2023-11-23	8.46	8.64	8.45	8.62	7.68	qfq	15,241,400	130,737,800	1.65%
2023-11-22	8.54	8.57	8.47	8.48	7.56	qfq	11,505,718	97,960,330	-1.05%
2023-11-21	8.61	8.64	8.56	8.57	7.64	qfq	9,700,217	83,478,306	-0.46%
2023-11-20	8.55	8.62	8.54	8.61	7.67	qfq	9,289,875	79,776,700	0.58%
2023-11-17	8.58	8.59	8.54	8.56	7.63	qfq	7,322,488	62,686,439	-0.47%
2023-11-16	8.64	8.64	8.56	8.60	7.66	qfq	9,557,404	82,103,125	-0.58%
2023-11-15	8.63	8.67	8.60	8.65	7.71	qfq	11,993,888	103,642,507	0.46%
2023-11-14	8.60	8.64	8.58	8.61	7.67	qfq	7,929,580	68,248,721	0.00%
2023-11-13	8.62	8.66	8.56	8.61	7.67	qfq	11,849,592	101,876,529	0.23%
2023-11-10	8.51	8.62	8.41	8.59	7.65	qfq	13,605,213	115,744,478	0.70%
2023-11-09	8.50	8.62	8.47	8.53	7.60	qfq	11,221,517	95,965,618	0.35%
2023-11-08	8.54	8.55	8.48	8.50	7.57	qfq	9,552,791	81,354,128	-0.58%
2023-11-07	8.47	8.57	8.47	8.55	7.62	qfq	11,668,119	99,531,573	0.35%
2023-11-06	8.49	8.52	8.45	8.52	7.59	qfq	12,313,798	104,635,308	0.83%
2023-11-03	8.39	8.49	8.39	8.45	7.53	qfq	11,807,177	99,802,308	1.44%
2023-11-02	8.41	8.42	8.33	8.33	7.42	qfq	8,353,483	69,877,697	-0.83%
2023-11-01	8.40	8.43	8.36	8.40	7.48	qfq	8,676,175	72,798,462	0.00%
2023-10-31	8.43	8.44	8.35	8.40	7.48	qfq	9,135,960	76,617,297	-0.47%
2023-10-30	8.34	8.44	8.32	8.44	7.52	qfq	11,470,487	96,441,726	0.36%
2023-10-27	8.26	8.44	8.23	8.41	7.49	qfq	20,679,478	173,144,462	2.31%
2023-10-26	8.10	8.26	8.05	8.22	7.32	qfq	13,646,619	111,185,081	0.61%
2023-10-25	8.15	8.24	8.11	8.17	7.28	qfq	12,799,613	104,726,842	0.99%
2023-10-24	7.94	8.10	7.93	8.09	7.21	qfq	13,735,934	110,433,517	1.76%
2023-10-23	8.23	8.24	7.89	7.95	7.08	qfq	18,646,974	149,596,519	-3.40%
2023-10-20	8.21	8.29	8.17	8.23	7.33	qfq	11,270,013	92,902,229	0.00%
2023-10-19	8.33	8.37	8.22	8.23	7.33	qfq	14,887,251	123,348,102	-1.56%
2023-10-18	8.58	8.59	8.35	8.36	7.45	qfq	18,258,525	154,150,549	-3.02%
2023-10-17	8.59	8.68	8.57	8.62	7.68	qfq	12,624,584	108,722,202	0.47%
2023-10-16	8.73	8.76	8.55	8.58	7.64	qfq	25,016,723	215,376,072	-2.61%
2023-10-13	8.92	8.94	8.79	8.81	7.85	qfq	17,751,565	156,803,166	-1.67%
2023-10-12	8.92	8.96	8.91	8.96	7.98	qfq	8,719,433	77,916,704	0.45%
2023-10-11	8.91	8.94	8.90	8.92	7.95	qfq	6,878,281	61,354,895	0.11%
2023-10-10	8.92	8.97	8.89	8.91	7.94	qfq	7,242,154	64,592,742	0.11%
2023-10-09	8.96	8.97	8.88	8.90	7.93	qfq	9,264,773	82,566,880	-0.67%
2023-09-28	8.92	8.98	8.92	8.96	7.98	qfq	8,148,147	72,985,670	0.56%
2023-09-27	8.89	8.97	8.88	8.91	7.94	qfq	8,004,825	71,437,468	0.00%
2023-09-26	8.97	9.01	8.89	8.91	7.94	qfq	10,570,466	94,338,525	-1.00%
2023-09-25	9.12	9.12	8.98	9.00	8.02	qfq	10,789,655	97,426,520	-1.42%
2023-09-22	9.02	9.14	8.96	9.13	8.13	qfq	13,322,303	120,614,724	0.77%
2023-09-21	9.18	9.22	9.06	9.06	8.07	qfq	11,823,208	107,719,311	-1.41%
2023-09-20	9.30	9.30	9.18	9.19	8.19	qfq	14,076,162	129,869,136	-1.18%
2023-09-19	9.32	9.33	9.28	9.30	8.29	qfq	8,296,522	77,144,575	-0.43%
2023-09-18	9.38	9.38	9.28	9.34	8.32	qfq	8,738,755	81,485,710	-0.43%
2023-09-15	9.44	9.46	9.35	9.38	8.36	qfq	12,802,443	120,098,959	-0.85%
2023-09-14	9.39	9.51	9.36	9.46	8.43	qfq	15,336,000	144,681,059	0.96%
2023-09-13	9.43	9.46	9.33	9.37	8.35	qfq	9,884,250	92,734,779	-0.74%
2023-09-12	9.47	9.51	9.43	9.44	8.41	qfq	9,871,481	93,439,291	-0.32%
2023-09-11	9.44	9.50	9.43	9.47	8.44	qfq	8,939,855	84,656,689	0.00%
2023-09-08	9.41	9.54	9.39	9.47	8.44	qfq	9,161,632	86,591,750	0.53%
2023-09-07	9.57	9.57	9.42	9.42	8.39	qfq	13,524,872	128,282,792	-1.77%
2023-09-06	9.65	9.65	9.53	9.59	8.54	qfq	13,631,807	130,474,810	-0.93%
2023-09-05	9.61	9.73	9.58	9.68	8.62	qfq	20,733,761	200,330,363	0.41%
2023-09-04	9.47	9.64	9.46	9.64	8.59	qfq	23,791,719	228,055,324	1.90%
2023-09-01	9.39	9.50	9.37	9.46	8.43	qfq	13,269,437	125,398,857	0.64%
2023-08-31	9.45	9.48	9.36	9.40	8.38	qfq	13,031,588	122,645,559	-0.53%
2023-08-30	9.50	9.54	9.41	9.45	8.42	qfq	16,921,393	160,213,392	-0.63%
2023-08-29	9.32	9.53	9.30	9.51	8.47	qfq	18,692,568	176,651,227	1.60%
2023-08-28	9.66	9.72	9.34	9.36	8.34	qfq	22,995,400	218,889,983	0.65%
2023-08-25	9.40	9.42	9.27	9.30	8.29	qfq	17,627,413	164,704,128	-1.59%
2023-08-24	9.58	9.59	9.41	9.45	8.42	qfq	17,794,420	168,786,665	-1.87%
2023-08-23	9.61	9.78	9.54	9.63	8.58	qfq	14,885,543	143,993,266	0.00%
2023-08-22	9.68	9.72	9.43	9.63	8.58	qfq	22,371,223	213,984,781	-0.41%
2023-08-21	9.73	9.73	9.66	9.67	8.62	qfq	11,591,478	112,339,378	-0.62%
2023-08-18	9.74	9.84	9.72	9.73	8.67	qfq	13,963,207	136,577,664	-0.71%
2023-08-17	9.69	9.81	9.57	9.80	8.73	qfq	17,112,942	165,738,138	0.93%
2023-08-16	9.79	9.80	9.71	9.71	8.65	qfq	13,872,237	135,220,649	-0.92%
2023-08-15	9.83	9.86	9.76	9.80	8.73	qfq	11,248,466	110,373,838	-0.41%
2023-08-14	9.86	9.86	9.75	9.84	8.77	qfq	14,087,842	138,021,710	-0.40%
2023-08-11	10.02	10.02	9.87	9.88	8.80	qfq	22,873,895	227,101,954	-1.40%
2023-08-10	10.00	10.05	9.97	10.02	8.93	qfq	10,542,038	105,570,263	0.40%
2023-08-09	10.04	10.05	9.98	9.98	8.89	qfq	13,180,150	131,706,678	-0.70%
2023-08-08	10.02	10.08	9.98	10.05	8.95	qfq	15,925,317	159,435,048	0.30%
2023-08-07	10.08	10.08	10.00	10.02	8.93	qfq	18,394,013	184,317,546	-0.60%
2023-08-04	10.10	10.15	10.07	10.08	8.98	qfq	21,323,311	215,354,616	-0.20%
2023-08-03	10.08	10.12	10.05	10.10	9.00	qfq	16,584,240	167,293,527	0.00%
2023-08-02	10.17	10.17	10.08	10.10	9.00	qfq	19,394,121	196,168,412	-0.98%
2023-08-01	10.15	10.23	10.12	10.20	9.09	qfq	24,298,758	247,195,042	0.39%
2023-07-31	10.09	10.16	10.05	10.16	9.05	qfq	23,615,534	239,489,224	0.59%
2023-07-28	10.06	10.12	9.98	10.10	9.00	qfq	26,182,675	262,962,338	0.30%
2023-07-27	10.11	10.16	10.06	10.07	8.97	qfq	17,566,322	177,498,709	-0.40%
2023-07-26	10.17	10.17	10.10	10.11	9.01	qfq	17,099,551	173,136,005	-0.59%
2023-07-25	10.08	10.19	10.08	10.17	9.06	qfq	22,287,597	226,169,682	0.99%
2023-07-24	10.07	10.10	10.03	10.07	8.97	qfq	14,317,897	143,987,362	-0.10%
2023-07-21	10.10	10.14	10.07	10.08	8.98	qfq	14,876,052	150,213,351	-0.20%
2023-07-20	10.16	10.18	10.08	10.10	9.00	qfq	20,006,530	202,577,435	-0.49%
2023-07-19	10.18	10.22	10.12	10.15	9.04	qfq	17,157,752	174,255,723	-0.29%
2023-07-18	10.18	10.22	10.12	10.18	9.07	qfq	21,960,914	223,333,123	-0.20%