SECURITY DETAIL · RAW DATA

神州高铁000008.SZ

ASZSECNYSTOCK

最近收盘价2.292026-07-17

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）45,546,518

成交额（元）105,887,981

日线记录723

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 1446 条

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

DAILY BARS

全部 723 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	2.33	2.39	2.28	2.29	2.29	qfq	45,546,518	105,887,981	-2.55%
2026-07-16	2.49	2.49	2.35	2.35	2.35	qfq	78,353,507	187,581,053	-7.11%
2026-07-15	2.86	2.86	2.52	2.53	2.53	qfq	134,406,319	355,815,667	-2.69%
2026-07-14	2.60	2.60	2.60	2.60	2.60	qfq	12,294,803	31,966,488	10.17%
2026-07-06	2.38	2.39	2.35	2.36	2.36	qfq	19,925,400	47,128,297	-0.42%
2026-07-03	2.37	2.41	2.36	2.37	2.37	qfq	25,804,300	61,390,591	-0.42%
2026-07-02	2.41	2.47	2.38	2.38	2.38	qfq	41,084,103	99,467,797	-0.42%
2026-07-01	2.34	2.44	2.31	2.39	2.39	qfq	33,933,717	80,816,292	2.58%
2026-06-30	2.33	2.36	2.28	2.33	2.33	qfq	27,571,722	63,989,878	-0.85%
2026-06-29	2.25	2.38	2.17	2.35	2.35	qfq	49,141,532	111,727,019	4.44%
2026-06-26	2.31	2.31	2.24	2.25	2.25	qfq	35,076,110	79,608,116	-3.85%
2026-06-25	2.38	2.39	2.33	2.34	2.34	qfq	24,676,619	57,821,214	-2.90%
2026-06-24	2.44	2.44	2.33	2.41	2.41	qfq	33,583,800	80,059,186	-1.63%
2026-06-23	2.45	2.50	2.43	2.45	2.45	qfq	23,260,400	57,323,536	-0.41%
2026-06-22	2.45	2.46	2.40	2.46	2.46	qfq	27,040,034	65,563,258	0.41%
2026-06-18	2.50	2.50	2.44	2.45	2.45	qfq	21,244,967	52,313,618	-2.00%
2026-06-17	2.54	2.54	2.48	2.50	2.50	qfq	24,777,583	62,056,751	-1.57%
2026-06-16	2.58	2.59	2.52	2.54	2.54	qfq	22,526,634	57,250,375	-0.78%
2026-06-15	2.44	2.60	2.44	2.56	2.56	qfq	41,467,506	104,983,573	4.49%
2026-06-12	2.41	2.46	2.40	2.45	2.45	qfq	26,704,560	65,003,859	2.08%
2026-06-11	2.48	2.49	2.39	2.40	2.40	qfq	34,942,600	84,564,305	-4.00%
2026-06-10	2.53	2.53	2.48	2.50	2.50	qfq	25,190,200	63,078,773	-1.57%
2026-06-09	2.55	2.56	2.53	2.54	2.54	qfq	17,824,956	45,284,320	-0.39%
2026-06-08	2.56	2.58	2.50	2.55	2.55	qfq	37,265,300	94,670,365	-1.54%
2026-06-05	2.57	2.60	2.56	2.59	2.59	qfq	21,354,800	55,119,840	0.78%
2026-06-04	2.59	2.60	2.56	2.57	2.57	qfq	24,669,167	63,392,845	-1.53%
2026-06-03	2.58	2.66	2.57	2.61	2.61	qfq	33,636,793	87,849,718	1.16%
2026-06-02	2.61	2.61	2.57	2.58	2.58	qfq	22,674,100	58,508,741	-1.15%
2026-06-01	2.56	2.61	2.54	2.61	2.61	qfq	33,441,449	86,464,473	1.56%
2026-05-29	2.55	2.59	2.55	2.57	2.57	qfq	27,176,208	69,870,447	0.39%
2026-05-28	2.57	2.59	2.54	2.56	2.56	qfq	26,799,000	68,625,986	-0.78%
2026-05-27	2.58	2.60	2.57	2.58	2.58	qfq	25,936,084	66,867,533	0.39%
2026-05-26	2.60	2.61	2.56	2.57	2.57	qfq	29,857,160	76,814,448	-1.53%
2026-05-25	2.61	2.62	2.59	2.61	2.61	qfq	28,622,394	74,494,902	-0.38%
2026-05-22	2.61	2.62	2.59	2.62	2.62	qfq	28,896,932	75,248,335	0.38%
2026-05-21	2.66	2.67	2.58	2.61	2.61	qfq	48,500,300	127,608,212	-2.25%
2026-05-20	2.69	2.71	2.64	2.67	2.67	qfq	47,208,210	125,566,050	-1.11%
2026-05-19	2.68	2.71	2.67	2.70	2.70	qfq	28,469,669	76,644,784	0.75%
2026-05-18	2.70	2.70	2.65	2.68	2.68	qfq	40,879,700	109,004,507	-0.37%
2026-05-15	2.73	2.74	2.68	2.69	2.69	qfq	52,010,100	140,865,761	-1.82%
2026-05-14	2.79	2.87	2.73	2.74	2.74	qfq	76,148,012	213,180,878	-1.79%
2026-05-13	2.75	2.82	2.72	2.79	2.79	qfq	58,519,001	162,474,300	1.09%
2026-05-12	2.79	2.82	2.75	2.76	2.76	qfq	49,743,132	138,159,039	-1.43%
2026-05-11	2.82	2.84	2.77	2.80	2.80	qfq	65,479,877	183,505,571	-0.36%
2026-05-08	2.72	2.83	2.71	2.81	2.81	qfq	110,861,692	309,161,102	2.93%
2026-05-07	2.70	2.73	2.70	2.73	2.73	qfq	51,806,219	140,584,741	1.11%
2026-05-06	2.70	2.71	2.68	2.70	2.70	qfq	48,025,281	129,522,281	0.37%
2026-04-30	2.70	2.73	2.68	2.69	2.69	qfq	41,757,945	112,873,780	-0.37%
2026-04-29	2.64	2.70	2.63	2.70	2.70	qfq	49,788,108	133,484,472	1.89%
2026-04-28	2.66	2.66	2.63	2.65	2.65	qfq	30,392,400	80,362,702	-0.38%
2026-04-27	2.66	2.66	2.62	2.66	2.66	qfq	34,424,000	90,938,182	0.00%
2026-04-24	2.66	2.67	2.63	2.66	2.66	qfq	46,271,200	122,719,546	-0.37%
2026-04-23	2.69	2.71	2.66	2.67	2.67	qfq	49,535,900	132,837,314	-1.11%
2026-04-22	2.70	2.71	2.68	2.70	2.70	qfq	38,406,100	103,286,802	0.00%
2026-04-21	2.71	2.72	2.69	2.70	2.70	qfq	44,284,600	119,490,078	-0.74%
2026-04-20	2.69	2.74	2.68	2.72	2.72	qfq	58,354,463	157,985,792	0.37%
2026-04-17	2.69	2.72	2.68	2.71	2.71	qfq	56,467,950	152,348,782	0.37%
2026-04-16	2.69	2.71	2.67	2.70	2.70	qfq	56,918,817	153,533,303	0.37%
2026-04-15	2.73	2.73	2.68	2.69	2.69	qfq	75,816,364	204,705,454	-1.47%
2026-04-14	2.75	2.76	2.71	2.73	2.73	qfq	75,915,193	207,110,445	-0.36%
2026-04-13	2.71	2.75	2.69	2.74	2.74	qfq	75,598,425	205,172,008	0.00%
2026-04-10	2.77	2.81	2.74	2.74	2.74	qfq	99,109,984	273,762,123	0.00%
2026-04-09	2.81	2.83	2.74	2.74	2.74	qfq	143,854,035	398,177,853	-4.20%
2026-04-08	2.78	2.89	2.75	2.86	2.86	qfq	209,184,489	593,474,039	4.38%
2026-04-07	2.78	2.80	2.67	2.74	2.74	qfq	181,183,876	496,910,602	-2.49%
2026-04-03	3.04	3.07	2.81	2.81	2.81	qfq	340,271,856	980,375,469	-9.94%
2026-04-02	3.24	3.28	3.01	3.12	3.12	qfq	451,534,482	1,405,354,984	-4.59%
2026-04-01	3.60	3.60	3.24	3.27	3.27	qfq	660,634,632	2,286,368,401	0.00%
2026-03-31	3.25	3.27	3.13	3.27	3.27	qfq	161,755,984	524,434,246	10.10%
2026-03-30	2.67	2.97	2.66	2.97	2.97	qfq	134,361,766	393,365,440	10.00%
2026-03-27	2.64	2.70	2.63	2.70	2.70	qfq	23,117,800	61,975,357	1.12%
2026-03-26	2.73	2.75	2.66	2.67	2.67	qfq	37,499,852	101,367,669	-2.55%
2026-03-25	2.68	2.74	2.66	2.74	2.74	qfq	42,153,808	114,311,270	2.24%
2026-03-24	2.64	2.68	2.59	2.68	2.68	qfq	41,890,004	110,484,458	4.28%
2026-03-23	2.73	2.73	2.54	2.57	2.57	qfq	62,987,334	166,160,724	-6.88%
2026-03-20	2.83	2.83	2.75	2.76	2.76	qfq	49,788,526	138,518,892	-2.13%
2026-03-19	2.85	2.86	2.81	2.82	2.82	qfq	47,016,465	132,970,097	-1.40%
2026-03-18	2.89	2.89	2.83	2.86	2.86	qfq	51,066,293	145,749,505	-1.04%
2026-03-17	2.94	2.97	2.88	2.89	2.89	qfq	51,626,732	150,994,771	-1.37%
2026-03-16	2.99	3.01	2.92	2.93	2.93	qfq	56,413,444	166,155,037	-2.01%
2026-03-13	2.91	3.06	2.91	2.99	2.99	qfq	114,360,799	342,246,922	2.75%
2026-03-12	2.90	2.94	2.89	2.91	2.91	qfq	41,696,192	121,697,583	0.00%
2026-03-11	2.91	2.93	2.88	2.91	2.91	qfq	38,855,328	112,817,100	0.00%
2026-03-10	2.92	2.92	2.88	2.91	2.91	qfq	40,747,420	118,163,338	0.00%
2026-03-09	2.91	2.93	2.86	2.91	2.91	qfq	39,671,900	114,771,931	-0.68%
2026-03-06	2.88	2.93	2.86	2.93	2.93	qfq	32,775,862	95,353,840	1.38%
2026-03-05	2.87	2.91	2.85	2.89	2.89	qfq	44,330,062	127,593,237	2.12%
2026-03-04	2.87	2.88	2.81	2.83	2.83	qfq	53,338,771	151,433,240	-1.39%
2026-03-03	2.97	3.00	2.87	2.87	2.87	qfq	76,863,654	224,550,714	-3.04%
2026-03-02	2.99	3.00	2.93	2.96	2.96	qfq	67,107,062	198,650,824	-1.66%
2026-02-27	3.02	3.04	3.01	3.01	3.01	qfq	37,542,429	113,355,347	-0.33%
2026-02-26	3.05	3.06	3.00	3.02	3.02	qfq	46,789,446	141,428,588	-0.98%
2026-02-25	3.04	3.08	3.03	3.05	3.05	qfq	47,631,079	145,643,367	0.66%
2026-02-24	2.99	3.05	2.99	3.03	3.03	qfq	48,031,000	145,591,085	2.36%
2026-02-13	2.99	3.00	2.95	2.96	2.96	qfq	44,414,494	132,036,583	-1.00%
2026-02-12	3.03	3.04	2.96	2.99	2.99	qfq	39,216,803	117,492,970	-0.99%
2026-02-11	3.03	3.05	3.01	3.02	3.02	qfq	27,754,047	84,094,133	-0.33%
2026-02-10	3.07	3.07	3.02	3.03	3.03	qfq	41,352,700	125,645,248	-0.98%
2026-02-09	3.02	3.10	3.00	3.06	3.06	qfq	53,733,370	164,200,478	2.34%
2026-02-06	2.95	3.01	2.93	2.99	2.99	qfq	38,689,317	115,527,084	1.36%
2026-02-05	3.00	3.00	2.95	2.95	2.95	qfq	34,603,609	102,702,507	-1.67%
2026-02-04	2.93	3.01	2.92	3.00	3.00	qfq	53,731,367	159,540,911	2.74%
2026-02-03	2.96	2.97	2.88	2.92	2.92	qfq	60,006,058	175,035,916	0.34%
2026-02-02	3.05	3.05	2.91	2.91	2.91	qfq	95,631,832	285,054,562	-6.13%
2026-01-30	3.17	3.21	3.07	3.10	3.10	qfq	74,840,790	233,975,940	-3.13%
2026-01-29	3.18	3.29	3.16	3.20	3.20	qfq	78,672,318	254,077,424	0.31%
2026-01-28	3.20	3.24	3.18	3.19	3.19	qfq	57,818,400	185,494,372	-0.31%
2026-01-27	3.21	3.24	3.15	3.20	3.20	qfq	61,133,459	194,444,529	-0.62%
2026-01-26	3.22	3.32	3.18	3.22	3.22	qfq	91,393,007	294,648,797	0.31%
2026-01-23	3.22	3.24	3.17	3.21	3.21	qfq	63,962,656	204,213,379	-0.93%
2026-01-22	3.14	3.25	3.14	3.24	3.24	qfq	110,084,565	354,085,101	3.18%
2026-01-21	3.13	3.14	3.08	3.14	3.14	qfq	47,193,510	147,023,065	0.00%
2026-01-20	3.13	3.17	3.11	3.14	3.14	qfq	65,476,854	204,961,054	0.32%
2026-01-19	3.02	3.17	3.00	3.13	3.13	qfq	108,189,424	335,313,106	3.99%
2026-01-16	3.05	3.07	3.00	3.01	3.01	qfq	66,539,283	201,262,197	-0.99%
2026-01-15	3.07	3.08	3.02	3.04	3.04	qfq	66,077,533	200,857,980	-0.98%
2026-01-14	3.10	3.13	3.03	3.07	3.07	qfq	103,603,803	320,270,302	-0.97%
2026-01-13	3.18	3.20	3.08	3.10	3.10	qfq	114,135,560	356,516,707	-3.43%
2026-01-12	3.09	3.29	3.06	3.21	3.21	qfq	180,793,455	572,078,823	4.22%
2026-01-09	3.07	3.12	3.05	3.08	3.08	qfq	100,188,803	308,902,976	0.33%
2026-01-08	3.05	3.13	3.03	3.07	3.07	qfq	132,813,991	407,295,461	1.32%
2026-01-07	3.16	3.20	3.02	3.03	3.03	qfq	226,177,082	693,113,347	-3.81%
2026-01-06	2.87	3.15	2.85	3.15	3.15	qfq	203,130,915	625,061,931	10.14%
2026-01-05	2.85	2.87	2.84	2.86	2.86	qfq	39,924,733	114,168,811	0.35%
2025-12-31	2.86	2.87	2.82	2.85	2.85	qfq	34,294,060	97,445,433	0.00%
2025-12-30	2.86	2.89	2.84	2.85	2.85	qfq	44,346,300	126,625,682	-1.04%
2025-12-29	2.90	2.92	2.87	2.88	2.88	qfq	41,283,758	119,368,572	-0.69%
2025-12-26	2.91	2.91	2.88	2.90	2.90	qfq	35,133,909	101,786,141	0.00%
2025-12-25	2.89	2.91	2.87	2.90	2.90	qfq	27,755,675	80,198,658	0.69%
2025-12-24	2.86	2.90	2.85	2.88	2.88	qfq	32,072,600	92,468,147	0.70%
2025-12-23	2.91	2.92	2.85	2.86	2.86	qfq	41,974,366	120,611,472	-1.72%
2025-12-22	2.92	2.93	2.90	2.91	2.91	qfq	34,798,300	101,482,862	0.00%
2025-12-19	2.87	2.92	2.86	2.91	2.91	qfq	39,794,668	115,253,804	1.75%
2025-12-18	2.85	2.89	2.84	2.86	2.86	qfq	31,046,906	89,154,263	0.00%
2025-12-17	2.87	2.87	2.80	2.86	2.86	qfq	53,419,300	151,359,067	0.00%
2025-12-16	2.92	2.92	2.85	2.86	2.86	qfq	41,877,000	120,441,043	-1.72%
2025-12-15	2.89	2.92	2.85	2.91	2.91	qfq	37,665,335	109,093,995	0.69%
2025-12-12	2.91	2.93	2.89	2.89	2.89	qfq	33,736,808	98,143,482	-0.34%
2025-12-11	2.97	2.98	2.90	2.90	2.90	qfq	49,145,978	143,778,310	-2.36%
2025-12-10	2.97	2.99	2.92	2.97	2.97	qfq	49,524,342	146,639,968	0.34%
2025-12-09	3.04	3.05	2.96	2.96	2.96	qfq	59,245,612	177,255,099	-2.95%
2025-12-08	3.06	3.08	3.03	3.05	3.05	qfq	46,776,535	142,534,575	0.00%
2025-12-05	3.01	3.06	2.98	3.05	3.05	qfq	50,381,991	152,332,808	1.67%
2025-12-04	3.05	3.06	2.99	3.00	3.00	qfq	46,931,497	141,840,019	-1.64%
2025-12-03	3.13	3.13	3.04	3.05	3.05	qfq	58,380,169	178,980,527	-2.24%
2025-12-02	3.10	3.13	3.05	3.12	3.12	qfq	52,966,585	164,271,673	0.65%
2025-12-01	3.14	3.15	3.09	3.10	3.10	qfq	54,334,603	168,791,782	-0.96%
2025-11-28	3.07	3.14	3.05	3.13	3.13	qfq	63,655,241	196,679,045	2.62%
2025-11-27	3.06	3.08	3.03	3.05	3.05	qfq	58,722,951	179,383,499	-0.65%
2025-11-26	3.10	3.14	3.06	3.07	3.07	qfq	62,268,166	192,974,026	-1.29%
2025-11-25	3.08	3.13	3.05	3.11	3.11	qfq	62,288,456	193,185,871	0.65%
2025-11-24	3.04	3.11	2.98	3.09	3.09	qfq	98,449,454	300,786,633	2.32%
2025-11-21	3.10	3.15	3.01	3.02	3.02	qfq	114,259,646	350,325,097	-3.82%
2025-11-20	3.18	3.19	3.11	3.14	3.14	qfq	74,076,739	232,798,542	-0.95%
2025-11-19	3.28	3.31	3.14	3.17	3.17	qfq	127,553,185	407,763,127	-3.65%
2025-11-18	3.38	3.38	3.26	3.29	3.29	qfq	134,647,238	443,795,488	-2.95%
2025-11-17	3.31	3.45	3.29	3.39	3.39	qfq	180,570,982	611,993,552	1.50%
2025-11-14	3.31	3.39	3.29	3.34	3.34	qfq	200,566,271	670,106,408	0.00%
2025-11-13	3.32	3.40	3.23	3.34	3.34	qfq	266,879,637	886,676,033	1.21%
2025-11-12	3.36	3.55	3.26	3.30	3.30	qfq	490,358,347	1,663,357,940	0.00%
2025-11-11	3.03	3.30	3.01	3.30	3.30	qfq	310,640,186	1,004,534,655	10.00%
2025-11-10	2.96	3.02	2.95	3.00	3.00	qfq	75,629,382	226,367,580	1.35%
2025-11-07	2.94	2.97	2.93	2.96	2.96	qfq	49,459,486	146,231,435	0.68%
2025-11-06	2.96	2.97	2.93	2.94	2.94	qfq	46,164,800	135,815,899	-0.68%
2025-11-05	2.91	2.97	2.90	2.96	2.96	qfq	66,860,135	197,157,658	1.37%
2025-11-04	2.91	2.93	2.90	2.92	2.92	qfq	46,906,882	136,764,537	0.34%
2025-11-03	2.88	2.92	2.87	2.91	2.91	qfq	49,288,754	143,109,496	1.04%
2025-10-31	2.86	2.90	2.85	2.88	2.88	qfq	47,580,710	136,826,792	0.70%
2025-10-30	2.86	2.90	2.85	2.86	2.86	qfq	52,392,318	150,505,990	0.00%
2025-10-29	2.87	2.88	2.84	2.86	2.86	qfq	39,868,642	113,961,212	-0.35%
2025-10-28	2.89	2.91	2.87	2.87	2.87	qfq	37,214,128	107,419,256	-1.37%
2025-10-27	2.90	2.92	2.87	2.91	2.91	qfq	57,952,500	167,672,004	0.34%
2025-10-24	2.94	3.01	2.89	2.90	2.90	qfq	70,711,550	207,850,454	-0.68%
2025-10-23	2.92	2.93	2.87	2.92	2.92	qfq	45,836,100	132,937,455	0.00%
2025-10-22	2.90	2.94	2.89	2.92	2.92	qfq	65,626,593	191,550,355	1.04%
2025-10-21	2.83	2.90	2.82	2.89	2.89	qfq	76,257,617	219,493,459	2.48%
2025-10-20	2.83	2.84	2.80	2.82	2.82	qfq	36,937,900	104,096,901	0.71%
2025-10-17	2.86	2.88	2.80	2.80	2.80	qfq	53,017,791	150,102,129	-2.10%
2025-10-16	2.90	2.92	2.86	2.86	2.86	qfq	46,233,938	133,464,444	-1.38%
2025-10-15	2.89	2.91	2.87	2.90	2.90	qfq	49,077,666	141,834,063	0.00%
2025-10-14	2.91	2.92	2.87	2.90	2.90	qfq	53,897,100	156,179,531	0.00%
2025-10-13	2.85	2.90	2.82	2.90	2.90	qfq	60,799,129	174,222,764	0.00%
2025-10-10	2.86	2.90	2.84	2.90	2.90	qfq	59,935,380	172,733,961	1.40%
2025-10-09	2.85	2.86	2.82	2.86	2.86	qfq	47,176,334	134,091,487	0.35%
2025-09-30	2.88	2.88	2.84	2.85	2.85	qfq	49,738,440	141,893,799	-1.04%
2025-09-29	2.90	2.91	2.84	2.88	2.88	qfq	63,135,064	180,918,980	-0.69%
2025-09-26	2.81	3.03	2.80	2.90	2.90	qfq	122,534,700	357,157,786	2.84%
2025-09-25	2.85	2.86	2.81	2.82	2.82	qfq	41,181,902	116,478,353	-1.05%
2025-09-24	2.82	2.86	2.79	2.85	2.85	qfq	47,033,020	133,247,669	1.06%
2025-09-23	2.85	2.86	2.77	2.82	2.82	qfq	75,106,857	210,138,023	-1.40%
2025-09-22	2.89	2.90	2.84	2.86	2.86	qfq	41,586,262	118,883,504	-1.04%
2025-09-19	2.94	2.96	2.88	2.89	2.89	qfq	65,906,001	191,752,376	-2.36%
2025-09-18	2.99	3.02	2.92	2.96	2.96	qfq	96,957,531	288,647,302	-1.33%
2025-09-17	3.01	3.02	2.96	3.00	3.00	qfq	87,141,394	260,071,010	0.00%
2025-09-16	2.94	3.00	2.92	3.00	3.00	qfq	127,466,178	379,106,930	2.74%
2025-09-15	2.89	2.93	2.88	2.92	2.92	qfq	79,376,757	230,998,816	1.74%
2025-09-12	2.84	2.89	2.83	2.87	2.87	qfq	63,193,673	180,749,754	1.06%
2025-09-11	2.84	2.84	2.80	2.84	2.84	qfq	39,241,604	110,635,502	0.00%
2025-09-10	2.82	2.84	2.81	2.84	2.84	qfq	30,946,580	87,529,624	0.71%
2025-09-09	2.82	2.83	2.80	2.82	2.82	qfq	36,154,741	101,808,452	-0.35%
2025-09-08	2.82	2.84	2.81	2.83	2.83	qfq	36,121,654	101,993,349	0.35%
2025-09-05	2.79	2.82	2.76	2.82	2.82	qfq	47,949,757	133,977,377	1.08%
2025-09-04	2.78	2.81	2.77	2.79	2.79	qfq	52,049,096	145,262,510	0.36%
2025-09-03	2.87	2.88	2.78	2.78	2.78	qfq	62,029,640	174,887,497	-3.14%
2025-09-02	2.88	2.91	2.84	2.87	2.87	qfq	61,661,800	176,989,101	-0.35%
2025-09-01	2.86	2.89	2.84	2.88	2.88	qfq	42,091,840	120,653,962	0.70%
2025-08-29	2.87	2.90	2.84	2.86	2.86	qfq	47,941,060	137,411,552	-0.69%
2025-08-28	2.89	2.90	2.80	2.88	2.88	qfq	75,436,075	215,788,792	0.35%
2025-08-27	2.97	2.97	2.87	2.87	2.87	qfq	85,326,959	249,577,043	-3.37%
2025-08-26	2.99	2.99	2.95	2.97	2.97	qfq	55,285,893	164,212,766	-0.67%
2025-08-25	2.99	3.02	2.96	2.99	2.99	qfq	91,249,194	273,031,821	0.34%
2025-08-22	2.97	3.00	2.94	2.98	2.98	qfq	109,594,588	325,239,841	-0.67%
2025-08-21	2.92	3.20	2.90	3.00	3.00	qfq	198,937,442	600,890,946	2.39%
2025-08-20	2.92	2.95	2.89	2.93	2.93	qfq	84,331,236	246,480,182	1.03%
2025-08-19	2.88	2.90	2.87	2.90	2.90	qfq	46,698,900	134,768,171	0.69%
2025-08-18	2.86	2.91	2.85	2.88	2.88	qfq	60,345,796	174,383,498	0.70%
2025-08-15	2.85	2.87	2.84	2.86	2.86	qfq	55,764,436	158,977,009	0.35%
2025-08-14	2.91	2.92	2.85	2.85	2.85	qfq	72,124,010	208,127,485	-2.06%
2025-08-13	2.91	2.94	2.89	2.91	2.91	qfq	60,238,531	175,282,897	0.00%
2025-08-12	2.92	2.94	2.88	2.91	2.91	qfq	72,849,865	211,804,589	-0.68%
2025-08-11	2.89	2.95	2.89	2.93	2.93	qfq	144,470,463	422,189,325	1.38%
2025-08-08	2.79	2.92	2.77	2.89	2.89	qfq	153,023,620	438,430,735	3.58%
2025-08-07	2.80	2.81	2.78	2.79	2.79	qfq	24,959,836	69,671,236	-0.71%
2025-08-06	2.79	2.81	2.78	2.81	2.81	qfq	34,021,047	95,112,481	0.36%
2025-08-05	2.78	2.80	2.77	2.80	2.80	qfq	30,707,700	85,675,466	0.72%
2025-08-04	2.75	2.78	2.73	2.78	2.78	qfq	31,974,356	88,277,851	0.72%
2025-08-01	2.77	2.79	2.75	2.76	2.76	qfq	39,029,673	107,900,750	-0.36%
2025-07-31	2.83	2.84	2.76	2.77	2.77	qfq	60,832,806	169,623,002	-2.46%
2025-07-30	2.83	2.84	2.81	2.84	2.84	qfq	43,015,850	121,676,571	0.35%
2025-07-29	2.83	2.84	2.80	2.83	2.83	qfq	36,768,900	103,585,958	0.00%
2025-07-28	2.85	2.86	2.81	2.83	2.83	qfq	46,830,600	132,573,840	-0.70%
2025-07-25	2.90	2.91	2.85	2.85	2.85	qfq	51,589,000	148,099,813	-1.72%
2025-07-24	2.88	2.90	2.86	2.90	2.90	qfq	52,885,500	152,827,251	0.69%
2025-07-23	2.89	2.91	2.86	2.88	2.88	qfq	64,016,213	184,847,209	-0.35%
2025-07-22	2.87	2.91	2.85	2.89	2.89	qfq	101,895,686	293,576,588	1.05%
2025-07-21	2.79	2.91	2.79	2.86	2.86	qfq	110,047,922	313,386,322	2.51%
2025-07-18	2.79	2.80	2.77	2.79	2.79	qfq	30,722,330	85,383,306	0.00%
2025-07-17	2.79	2.80	2.77	2.79	2.79	qfq	32,974,200	91,824,030	0.36%
2025-07-16	2.79	2.81	2.77	2.78	2.78	qfq	44,291,336	123,351,090	-0.36%
2025-07-15	2.86	2.87	2.78	2.79	2.79	qfq	73,500,994	206,417,095	-2.79%
2025-07-14	2.86	2.91	2.85	2.87	2.87	qfq	76,061,532	219,540,529	0.35%
2025-07-11	2.86	2.87	2.83	2.86	2.86	qfq	43,600,300	124,246,185	0.00%
2025-07-10	2.84	2.87	2.83	2.86	2.86	qfq	65,462,450	186,557,049	0.35%
2025-07-09	2.85	2.87	2.83	2.85	2.85	qfq	69,661,504	198,597,238	0.00%
2025-07-08	2.84	2.89	2.81	2.85	2.85	qfq	65,875,358	187,414,102	0.35%
2025-07-07	2.78	2.84	2.77	2.84	2.84	qfq	61,247,451	172,522,118	2.16%
2025-07-04	2.80	2.82	2.78	2.78	2.78	qfq	41,763,522	116,934,148	-0.71%
2025-07-03	2.79	2.82	2.78	2.80	2.80	qfq	57,495,225	161,116,305	0.72%
2025-07-02	2.78	2.81	2.76	2.78	2.78	qfq	41,685,759	116,112,449	0.00%
2025-07-01	2.79	2.79	2.76	2.78	2.78	qfq	34,565,900	95,902,071	-0.36%
2025-06-30	2.78	2.80	2.77	2.79	2.79	qfq	32,518,000	90,584,704	0.36%
2025-06-27	2.77	2.81	2.77	2.78	2.78	qfq	32,429,676	90,435,423	0.00%
2025-06-26	2.79	2.82	2.77	2.78	2.78	qfq	47,452,100	132,510,424	-0.71%
2025-06-25	2.75	2.80	2.75	2.80	2.80	qfq	50,398,375	140,523,234	1.45%
2025-06-24	2.72	2.78	2.72	2.76	2.76	qfq	39,062,260	107,584,220	1.10%
2025-06-23	2.69	2.73	2.67	2.73	2.73	qfq	28,252,800	76,390,823	0.74%
2025-06-20	2.72	2.76	2.70	2.71	2.71	qfq	28,778,287	78,333,445	0.00%
2025-06-19	2.76	2.77	2.70	2.71	2.71	qfq	45,154,100	123,196,491	-2.17%
2025-06-18	2.79	2.79	2.76	2.77	2.77	qfq	34,854,100	96,633,713	-1.77%
2025-06-17	2.76	2.83	2.75	2.82	2.82	qfq	48,601,040	135,417,055	1.81%
2025-06-16	2.75	2.77	2.75	2.77	2.77	qfq	26,282,800	72,570,160	0.36%
2025-06-13	2.80	2.81	2.76	2.76	2.76	qfq	41,676,200	115,665,866	-1.43%
2025-06-12	2.82	2.83	2.79	2.80	2.80	qfq	38,828,240	108,765,074	-1.06%
2025-06-11	2.82	2.85	2.81	2.83	2.83	qfq	41,866,603	118,531,958	0.00%
2025-06-10	2.85	2.86	2.79	2.83	2.83	qfq	67,066,613	189,336,336	-0.70%
2025-06-09	2.86	2.87	2.82	2.85	2.85	qfq	42,769,800	121,402,765	0.00%
2025-06-06	2.82	2.87	2.82	2.85	2.85	qfq	68,612,350	195,561,878	0.71%
2025-06-05	2.81	2.85	2.78	2.83	2.83	qfq	56,354,400	158,700,844	0.71%
2025-06-04	2.79	2.81	2.79	2.81	2.81	qfq	31,920,400	89,387,380	0.36%
2025-06-03	2.79	2.81	2.77	2.80	2.80	qfq	31,462,900	87,940,625	0.00%
2025-05-30	2.84	2.84	2.78	2.80	2.80	qfq	51,104,053	143,294,383	-1.41%
2025-05-29	2.80	2.86	2.79	2.84	2.84	qfq	66,855,009	189,665,110	0.71%
2025-05-28	2.77	2.86	2.76	2.82	2.82	qfq	90,017,150	254,061,562	1.81%
2025-05-27	2.78	2.78	2.75	2.77	2.77	qfq	34,312,709	94,910,738	-0.36%
2025-05-26	2.75	2.78	2.74	2.78	2.78	qfq	39,154,403	108,312,040	1.09%
2025-05-23	2.81	2.84	2.75	2.75	2.75	qfq	69,625,000	194,096,444	-2.14%
2025-05-22	2.83	2.87	2.81	2.81	2.81	qfq	69,714,940	197,780,798	-1.40%
2025-05-21	2.84	2.88	2.82	2.85	2.85	qfq	65,515,637	186,825,249	0.00%
2025-05-20	2.86	2.88	2.84	2.85	2.85	qfq	60,134,646	171,581,095	-0.35%
2025-05-19	2.82	2.87	2.81	2.86	2.86	qfq	62,046,900	176,763,108	1.06%
2025-05-16	2.81	2.86	2.81	2.83	2.83	qfq	61,671,053	174,756,978	0.35%
2025-05-15	2.86	2.87	2.82	2.82	2.82	qfq	76,869,299	218,071,699	-1.74%
2025-05-14	2.90	2.91	2.84	2.87	2.87	qfq	115,143,999	329,251,912	-0.69%
2025-05-13	2.93	2.96	2.86	2.89	2.89	qfq	233,462,464	676,434,738	-3.67%
2025-05-12	2.78	3.03	2.76	3.00	3.00	qfq	360,769,752	1,073,789,913	9.09%
2025-05-09	2.80	2.81	2.74	2.75	2.75	qfq	57,692,600	159,432,663	-2.14%
2025-05-08	2.77	2.83	2.75	2.81	2.81	qfq	84,465,186	236,235,224	1.81%
2025-05-07	2.75	2.77	2.72	2.76	2.76	qfq	66,957,099	183,846,620	0.73%
2025-05-06	2.71	2.74	2.70	2.74	2.74	qfq	49,111,800	133,888,208	1.86%
2025-04-30	2.67	2.72	2.67	2.69	2.69	qfq	45,760,800	123,268,890	1.13%
2025-04-29	2.66	2.68	2.64	2.66	2.66	qfq	34,586,976	92,117,287	0.00%
2025-04-28	2.69	2.70	2.65	2.66	2.66	qfq	43,718,781	116,606,864	-1.12%
2025-04-25	2.69	2.71	2.67	2.69	2.69	qfq	40,006,600	107,864,780	0.00%
2025-04-24	2.72	2.75	2.67	2.69	2.69	qfq	72,456,000	195,854,862	-1.47%
2025-04-23	2.74	2.75	2.71	2.73	2.73	qfq	59,759,500	163,203,255	0.00%
2025-04-22	2.75	2.78	2.71	2.73	2.73	qfq	59,804,700	163,616,737	-0.36%
2025-04-21	2.69	2.75	2.68	2.74	2.74	qfq	71,132,805	193,795,900	1.86%
2025-04-18	2.77	2.78	2.68	2.69	2.69	qfq	115,994,283	314,558,307	-3.24%
2025-04-17	2.80	2.85	2.76	2.78	2.78	qfq	95,462,700	267,779,105	-1.42%
2025-04-16	2.87	2.96	2.80	2.82	2.82	qfq	129,080,769	369,724,270	-3.09%
2025-04-15	3.03	3.04	2.88	2.91	2.91	qfq	199,560,059	586,538,266	-5.52%
2025-04-14	2.99	3.20	2.93	3.08	3.08	qfq	271,551,353	826,806,876	3.70%
2025-04-11	2.99	3.26	2.92	2.97	2.97	qfq	342,559,333	1,046,892,677	-2.94%
2025-04-10	2.81	3.18	2.76	3.06	3.06	qfq	400,640,943	1,219,321,978	5.88%
2025-04-09	2.68	2.95	2.68	2.89	2.89	qfq	267,651,338	751,779,002	5.09%
2025-04-08	2.57	2.78	2.55	2.75	2.75	qfq	228,185,615	617,426,217	8.70%
2025-04-07	2.66	2.72	2.53	2.53	2.53	qfq	164,799,817	431,606,762	-9.96%
2025-04-03	2.53	2.81	2.52	2.81	2.81	qfq	143,248,677	396,243,018	10.20%
2025-04-02	2.57	2.59	2.54	2.55	2.55	qfq	24,805,700	63,545,608	-0.78%
2025-04-01	2.56	2.60	2.56	2.57	2.57	qfq	25,583,536	65,859,328	0.39%
2025-03-31	2.58	2.58	2.52	2.56	2.56	qfq	36,171,361	92,121,495	-0.78%
2025-03-28	2.64	2.64	2.58	2.58	2.58	qfq	40,690,500	105,849,594	-2.64%
2025-03-27	2.67	2.68	2.62	2.65	2.65	qfq	36,735,600	97,217,378	-1.49%
2025-03-26	2.66	2.70	2.64	2.69	2.69	qfq	38,449,309	103,203,994	1.13%
2025-03-25	2.65	2.68	2.63	2.66	2.66	qfq	39,678,300	105,387,565	0.38%
2025-03-24	2.76	2.77	2.61	2.65	2.65	qfq	89,563,931	238,857,355	-4.33%
2025-03-21	2.81	2.86	2.76	2.77	2.77	qfq	69,734,820	195,532,137	-1.77%
2025-03-20	2.78	2.84	2.77	2.82	2.82	qfq	57,709,100	162,174,755	1.08%
2025-03-19	2.81	2.81	2.76	2.79	2.79	qfq	42,910,105	119,292,670	-0.71%
2025-03-18	2.83	2.84	2.78	2.81	2.81	qfq	46,151,826	129,141,713	-0.71%
2025-03-17	2.79	2.86	2.79	2.83	2.83	qfq	65,218,900	185,111,155	1.07%
2025-03-14	2.76	2.82	2.73	2.80	2.80	qfq	55,727,003	154,900,761	1.08%
2025-03-13	2.84	2.85	2.74	2.77	2.77	qfq	68,777,000	190,609,907	-2.46%
2025-03-12	2.80	2.87	2.79	2.84	2.84	qfq	80,432,500	228,898,786	1.07%
2025-03-11	2.76	2.81	2.73	2.81	2.81	qfq	49,574,330	137,878,217	0.72%
2025-03-10	2.77	2.81	2.76	2.79	2.79	qfq	42,562,800	118,834,778	0.72%
2025-03-07	2.81	2.82	2.75	2.77	2.77	qfq	61,444,900	171,062,704	-1.77%
2025-03-06	2.80	2.84	2.79	2.82	2.82	qfq	62,578,703	176,455,792	0.36%
2025-03-05	2.79	2.84	2.75	2.81	2.81	qfq	58,421,800	162,986,149	0.72%
2025-03-04	2.75	2.82	2.73	2.79	2.79	qfq	49,786,018	138,697,266	1.09%
2025-03-03	2.76	2.81	2.73	2.76	2.76	qfq	66,442,336	184,098,921	-0.72%
2025-02-28	2.90	2.90	2.76	2.78	2.78	qfq	87,285,509	246,670,023	-4.79%
2025-02-27	2.98	3.02	2.87	2.92	2.92	qfq	95,612,202	280,598,330	-1.68%
2025-02-26	2.90	2.99	2.90	2.97	2.97	qfq	119,857,514	354,139,279	2.41%
2025-02-25	2.89	2.93	2.85	2.90	2.90	qfq	71,038,309	205,958,303	-0.68%
2025-02-24	2.91	2.98	2.88	2.92	2.92	qfq	113,366,410	331,235,070	0.34%
2025-02-21	2.87	2.92	2.85	2.91	2.91	qfq	134,656,257	389,255,039	0.34%
2025-02-20	3.00	3.05	2.87	2.90	2.90	qfq	247,048,986	725,311,575	-2.03%
2025-02-19	2.69	2.96	2.68	2.96	2.96	qfq	167,405,887	486,264,814	10.04%
2025-02-18	2.78	2.79	2.67	2.69	2.69	qfq	67,634,588	185,127,911	-3.58%
2025-02-17	2.72	2.82	2.70	2.79	2.79	qfq	101,028,807	279,996,763	3.33%
2025-02-14	2.74	2.75	2.68	2.70	2.70	qfq	55,773,800	150,844,413	-1.82%
2025-02-13	2.76	2.80	2.74	2.75	2.75	qfq	56,943,600	157,497,606	-0.72%
2025-02-12	2.75	2.78	2.72	2.77	2.77	qfq	61,508,895	169,528,476	0.73%
2025-02-11	2.80	2.82	2.72	2.75	2.75	qfq	61,359,520	168,531,173	-1.08%
2025-02-10	2.73	2.78	2.71	2.78	2.78	qfq	99,600,326	273,197,184	2.58%
2025-02-07	2.66	2.76	2.65	2.71	2.71	qfq	107,820,887	292,514,626	1.50%
2025-02-06	2.58	2.73	2.58	2.67	2.67	qfq	102,436,203	271,732,889	3.49%
2025-02-05	2.55	2.59	2.53	2.58	2.58	qfq	56,634,083	145,207,814	2.38%
2025-01-27	2.58	2.61	2.52	2.52	2.52	qfq	46,123,960	118,119,255	-1.95%
2025-01-24	2.57	2.58	2.52	2.57	2.57	qfq	45,407,734	115,635,397	0.39%
2025-01-23	2.59	2.66	2.56	2.56	2.56	qfq	58,598,060	152,836,105	0.00%
2025-01-22	2.61	2.61	2.55	2.56	2.56	qfq	40,483,460	103,973,190	-1.92%
2025-01-21	2.67	2.68	2.60	2.61	2.61	qfq	51,578,500	135,405,726	-1.88%
2025-01-20	2.68	2.70	2.62	2.66	2.66	qfq	58,497,800	155,244,010	-1.12%
2025-01-17	2.70	2.71	2.66	2.69	2.69	qfq	46,324,400	124,460,114	-1.10%
2025-01-16	2.71	2.77	2.68	2.72	2.72	qfq	69,079,900	188,358,081	0.74%
2025-01-15	2.74	2.75	2.68	2.70	2.70	qfq	67,744,300	183,127,751	-2.17%
2025-01-14	2.62	2.76	2.62	2.76	2.76	qfq	108,818,879	294,257,862	5.34%
2025-01-13	2.65	2.69	2.57	2.62	2.62	qfq	78,747,906	205,781,496	-3.32%
2025-01-10	2.64	2.86	2.58	2.71	2.71	qfq	153,406,024	416,832,463	2.26%
2025-01-09	2.62	2.68	2.59	2.65	2.65	qfq	66,838,123	176,989,613	0.38%
2025-01-08	2.64	2.65	2.53	2.64	2.64	qfq	87,439,620	226,959,518	-0.75%
2025-01-07	2.60	2.66	2.59	2.66	2.66	qfq	71,148,854	186,369,920	3.10%
2025-01-06	2.61	2.71	2.55	2.58	2.58	qfq	90,843,213	236,957,732	-2.64%
2025-01-03	2.84	2.85	2.63	2.65	2.65	qfq	117,782,373	319,412,025	-6.69%
2025-01-02	2.95	2.98	2.81	2.84	2.84	qfq	109,570,044	316,812,796	-2.07%
2024-12-31	3.00	3.04	2.88	2.90	2.90	qfq	117,962,835	346,403,509	-4.29%
2024-12-30	3.17	3.20	3.01	3.03	3.03	qfq	124,912,152	384,403,525	-2.26%
2024-12-27	3.05	3.17	3.02	3.10	3.10	qfq	138,334,232	428,785,513	0.32%
2024-12-26	3.14	3.14	3.06	3.09	3.09	qfq	180,334,681	557,302,808	-3.44%
2024-12-25	3.15	3.32	3.10	3.20	3.20	qfq	339,600,804	1,088,842,617	1.59%
2024-12-24	2.89	3.15	2.89	3.15	3.15	qfq	234,868,930	726,991,292	10.14%
2024-12-23	3.02	3.03	2.85	2.86	2.86	qfq	107,329,173	312,559,449	-4.98%
2024-12-20	2.98	3.10	2.97	3.01	3.01	qfq	98,973,700	298,546,223	0.67%
2024-12-19	2.99	3.03	2.95	2.99	2.99	qfq	93,055,361	277,551,274	-0.99%
2024-12-18	3.02	3.08	3.01	3.02	3.02	qfq	96,364,831	292,609,553	0.67%
2024-12-17	3.14	3.17	2.99	3.00	3.00	qfq	149,762,667	456,846,011	-5.66%
2024-12-16	3.12	3.25	3.10	3.18	3.18	qfq	151,066,434	482,149,879	1.27%
2024-12-13	3.20	3.26	3.13	3.14	3.14	qfq	149,843,468	475,939,900	-2.79%
2024-12-12	3.29	3.31	3.18	3.23	3.23	qfq	190,716,956	615,287,443	-1.82%
2024-12-11	3.14	3.38	3.10	3.29	3.29	qfq	262,227,974	850,464,070	2.17%
2024-12-10	3.37	3.51	3.10	3.22	3.22	qfq	363,451,100	1,201,630,680	-4.45%
2024-12-09	3.48	3.57	3.37	3.37	3.37	qfq	343,872,225	1,169,812,280	-9.89%
2024-12-06	4.08	4.08	3.51	3.74	3.74	qfq	778,015,069	3,006,264,479	0.81%
2024-12-05	3.71	3.71	3.71	3.71	3.71	qfq	36,350,758	134,861,312	10.09%
2024-12-04	3.37	3.37	3.37	3.37	3.37	qfq	39,460,631	132,982,326	10.13%
2024-12-03	2.97	3.06	2.81	3.06	3.06	qfq	176,920,894	522,957,607	10.07%
2024-12-02	2.55	2.78	2.55	2.78	2.78	qfq	63,850,340	174,834,620	9.88%
2024-11-29	2.50	2.54	2.46	2.53	2.53	qfq	44,258,464	110,895,841	1.20%
2024-11-28	2.48	2.55	2.46	2.50	2.50	qfq	56,013,300	141,001,511	1.21%
2024-11-27	2.45	2.47	2.36	2.47	2.47	qfq	60,729,450	146,810,484	0.82%
2024-11-26	2.44	2.52	2.44	2.45	2.45	qfq	53,198,094	131,279,819	0.00%
2024-11-25	2.49	2.51	2.41	2.45	2.45	qfq	53,279,372	130,384,329	-1.61%
2024-11-22	2.58	2.62	2.48	2.49	2.49	qfq	54,278,700	138,480,081	-3.86%
2024-11-21	2.60	2.60	2.56	2.59	2.59	qfq	36,787,300	94,815,180	-0.77%
2024-11-20	2.55	2.63	2.53	2.61	2.61	qfq	63,521,625	164,103,703	2.35%
2024-11-19	2.54	2.56	2.46	2.55	2.55	qfq	54,460,980	136,684,833	0.79%
2024-11-18	2.54	2.60	2.49	2.53	2.53	qfq	62,321,898	158,915,579	0.00%
2024-11-15	2.63	2.66	2.52	2.53	2.53	qfq	67,564,982	175,389,414	-3.44%
2024-11-14	2.71	2.72	2.61	2.62	2.62	qfq	58,637,987	155,479,928	-3.32%
2024-11-13	2.73	2.76	2.66	2.71	2.71	qfq	79,668,526	215,188,673	-2.17%
2024-11-12	2.83	2.85	2.74	2.77	2.77	qfq	95,751,815	266,846,831	-3.15%
2024-11-11	2.78	2.91	2.76	2.86	2.86	qfq	122,452,683	349,783,702	2.14%
2024-11-08	2.88	2.91	2.78	2.80	2.80	qfq	114,809,949	326,046,419	-2.78%
2024-11-07	2.74	2.92	2.72	2.88	2.88	qfq	159,003,405	453,056,800	3.60%
2024-11-06	2.83	2.90	2.72	2.78	2.78	qfq	207,744,718	579,236,346	0.72%
2024-11-05	2.51	2.76	2.49	2.76	2.76	qfq	167,540,975	451,481,790	9.96%
2024-11-04	2.50	2.51	2.46	2.51	2.51	qfq	49,686,742	123,734,090	-0.40%
2024-11-01	2.58	2.63	2.46	2.52	2.52	qfq	97,967,624	248,625,962	-3.08%
2024-10-31	2.48	2.64	2.47	2.60	2.60	qfq	127,626,375	327,786,088	4.42%
2024-10-30	2.43	2.57	2.41	2.49	2.49	qfq	91,992,153	229,221,898	2.47%
2024-10-29	2.55	2.57	2.42	2.43	2.43	qfq	96,685,803	238,626,848	-4.71%
2024-10-28	2.41	2.56	2.40	2.55	2.55	qfq	122,322,943	306,679,767	6.25%
2024-10-25	2.34	2.41	2.33	2.40	2.40	qfq	69,834,168	166,337,828	2.56%
2024-10-24	2.32	2.36	2.30	2.34	2.34	qfq	55,979,194	130,420,203	0.86%
2024-10-23	2.30	2.35	2.29	2.32	2.32	qfq	54,565,674	126,806,387	0.43%
2024-10-22	2.27	2.31	2.26	2.31	2.31	qfq	58,816,336	134,860,236	1.32%
2024-10-21	2.28	2.30	2.25	2.28	2.28	qfq	53,523,280	121,644,635	0.44%
2024-10-18	2.21	2.28	2.20	2.27	2.27	qfq	59,786,606	134,158,969	2.71%
2024-10-17	2.24	2.27	2.21	2.21	2.21	qfq	44,878,334	100,216,496	-1.34%
2024-10-16	2.21	2.25	2.21	2.24	2.24	qfq	40,879,159	91,294,483	0.90%
2024-10-15	2.26	2.29	2.22	2.22	2.22	qfq	51,945,604	117,188,770	-2.20%
2024-10-14	2.26	2.28	2.22	2.27	2.27	qfq	66,186,213	149,424,287	0.44%
2024-10-11	2.34	2.34	2.24	2.26	2.26	qfq	64,239,400	146,257,404	-3.83%
2024-10-10	2.28	2.44	2.25	2.35	2.35	qfq	115,099,597	270,697,489	3.07%
2024-10-09	2.49	2.49	2.27	2.28	2.28	qfq	117,049,911	275,901,681	-9.52%
2024-10-08	2.65	2.65	2.39	2.52	2.52	qfq	178,985,920	452,178,205	4.56%
2024-09-30	2.30	2.43	2.26	2.41	2.41	qfq	144,702,656	340,585,433	8.56%
2024-09-27	2.18	2.26	2.15	2.22	2.22	qfq	87,800,964	192,878,459	3.26%
2024-09-26	2.09	2.16	2.08	2.15	2.15	qfq	51,422,560	109,217,704	2.38%
2024-09-25	2.10	2.16	2.09	2.10	2.10	qfq	59,547,452	126,312,602	1.45%
2024-09-24	2.01	2.07	2.00	2.07	2.07	qfq	47,627,553	97,403,773	2.99%
2024-09-23	2.01	2.03	1.99	2.01	2.01	qfq	16,152,240	32,398,834	0.00%
2024-09-20	2.03	2.03	1.99	2.01	2.01	qfq	21,789,060	43,697,037	-0.99%
2024-09-19	1.98	2.05	1.97	2.03	2.03	qfq	33,609,996	67,734,379	2.53%
2024-09-18	2.03	2.03	1.96	1.98	1.98	qfq	30,080,960	59,839,628	-2.46%
2024-09-13	2.00	2.05	1.99	2.03	2.03	qfq	33,097,180	66,791,364	1.00%
2024-09-12	1.98	2.04	1.97	2.01	2.01	qfq	38,050,400	76,577,072	1.01%
2024-09-11	2.04	2.05	1.96	1.99	1.99	qfq	61,727,644	123,193,880	-5.24%
2024-09-10	2.04	2.18	2.04	2.10	2.10	qfq	102,890,575	219,470,592	6.06%
2024-09-09	1.95	2.01	1.92	1.98	1.98	qfq	26,319,413	51,891,340	1.02%
2024-09-06	1.95	1.98	1.94	1.96	1.96	qfq	15,293,500	29,963,588	1.03%
2024-09-05	1.93	1.96	1.93	1.94	1.94	qfq	9,961,100	19,393,011	0.52%
2024-09-04	1.94	1.95	1.93	1.93	1.93	qfq	11,452,700	22,182,402	-1.53%
2024-09-03	1.95	1.96	1.94	1.96	1.96	qfq	11,776,800	22,958,013	0.51%
2024-09-02	1.99	2.00	1.94	1.95	1.95	qfq	22,782,800	44,798,906	-2.50%
2024-08-30	1.96	2.00	1.95	2.00	2.00	qfq	21,967,871	43,711,403	2.04%
2024-08-29	1.97	1.97	1.95	1.96	1.96	qfq	12,769,571	25,037,740	-0.51%
2024-08-28	1.95	1.99	1.95	1.97	1.97	qfq	12,020,636	23,664,911	0.51%
2024-08-27	2.00	2.00	1.96	1.96	1.96	qfq	13,719,500	27,092,000	-1.51%
2024-08-26	1.98	2.01	1.96	1.99	1.99	qfq	14,014,816	27,853,841	0.00%
2024-08-23	2.00	2.01	1.97	1.99	1.99	qfq	19,588,084	38,923,739	-0.50%
2024-08-22	2.02	2.04	2.00	2.00	2.00	qfq	19,789,600	39,967,733	-1.48%
2024-08-21	2.05	2.05	2.02	2.03	2.03	qfq	20,453,600	41,587,298	-0.98%
2024-08-20	2.10	2.11	2.04	2.05	2.05	qfq	46,942,740	96,837,181	-3.76%
2024-08-19	2.17	2.23	2.11	2.13	2.13	qfq	63,044,954	135,434,079	2.40%
2024-08-16	2.08	2.10	2.06	2.08	2.08	qfq	29,696,305	61,755,721	0.00%
2024-08-15	2.05	2.09	2.04	2.08	2.08	qfq	30,339,949	62,744,151	0.97%
2024-08-14	2.08	2.12	2.05	2.06	2.06	qfq	35,302,100	73,622,240	-0.96%
2024-08-13	2.04	2.11	2.02	2.08	2.08	qfq	34,761,971	71,503,048	1.96%
2024-08-12	2.06	2.08	2.04	2.04	2.04	qfq	34,420,660	70,825,843	-1.92%
2024-08-09	2.09	2.16	2.08	2.08	2.08	qfq	39,787,900	84,042,674	-0.48%
2024-08-08	2.12	2.12	2.06	2.09	2.09	qfq	37,293,905	77,918,747	-1.88%
2024-08-07	2.11	2.17	2.09	2.13	2.13	qfq	50,989,371	108,374,344	0.95%
2024-08-06	2.12	2.18	2.09	2.11	2.11	qfq	63,168,617	133,917,052	-1.40%
2024-08-05	2.21	2.26	2.13	2.14	2.14	qfq	118,902,623	259,547,454	-5.31%
2024-08-02	2.36	2.49	2.26	2.26	2.26	qfq	195,521,750	460,730,716	-3.42%
2024-08-01	2.16	2.34	2.12	2.34	2.34	qfq	112,916,780	259,351,095	9.86%
2024-07-31	2.08	2.19	2.07	2.13	2.13	qfq	70,177,331	148,653,298	2.40%
2024-07-30	2.07	2.13	2.05	2.08	2.08	qfq	43,154,722	89,775,448	0.00%
2024-07-29	2.07	2.14	2.03	2.08	2.08	qfq	54,080,144	112,827,799	0.48%
2024-07-26	2.06	2.12	2.02	2.07	2.07	qfq	61,200,122	126,226,919	0.49%
2024-07-25	2.01	2.15	1.98	2.06	2.06	qfq	76,388,163	157,792,936	1.48%
2024-07-24	2.04	2.10	2.03	2.03	2.03	qfq	106,178,780	218,043,843	-6.88%
2024-07-23	2.02	2.23	1.98	2.18	2.18	qfq	163,012,847	350,894,158	7.39%
2024-07-22	2.10	2.15	2.03	2.03	2.03	qfq	91,737,910	191,798,211	-0.98%
2024-07-19	1.85	2.05	1.84	2.05	2.05	qfq	34,634,636	69,142,963	10.22%
2024-07-18	1.85	1.86	1.82	1.86	1.86	qfq	15,768,780	29,042,575	0.54%
2024-07-17	1.83	1.86	1.82	1.85	1.85	qfq	15,112,100	27,894,826	1.09%
2024-07-16	1.83	1.83	1.81	1.83	1.83	qfq	7,291,401	13,288,995	0.00%
2024-07-15	1.85	1.86	1.82	1.83	1.83	qfq	8,649,609	15,848,120	-1.08%
2024-07-12	1.85	1.88	1.84	1.85	1.85	qfq	13,543,700	25,177,473	-0.54%
2024-07-11	1.84	1.86	1.83	1.86	1.86	qfq	20,532,000	37,924,365	2.76%
2024-07-10	1.86	1.87	1.81	1.81	1.81	qfq	25,864,500	47,371,030	-4.23%
2024-07-09	1.89	1.90	1.83	1.89	1.89	qfq	22,799,320	42,532,422	-0.53%
2024-07-08	1.92	1.93	1.89	1.90	1.90	qfq	11,199,900	21,361,268	-1.55%
2024-07-05	1.91	1.93	1.89	1.93	1.93	qfq	12,918,920	24,789,252	1.05%
2024-07-04	1.95	1.96	1.90	1.91	1.91	qfq	14,106,500	27,123,483	-2.05%
2024-07-03	1.96	1.98	1.95	1.95	1.95	qfq	10,895,400	21,399,921	-1.02%
2024-07-02	1.95	1.98	1.94	1.97	1.97	qfq	13,132,400	25,810,389	1.03%
2024-07-01	1.94	1.95	1.92	1.95	1.95	qfq	11,887,700	22,991,118	1.04%
2024-06-28	1.92	1.95	1.91	1.93	1.93	qfq	12,176,300	23,560,030	0.52%
2024-06-27	1.93	1.96	1.92	1.92	1.92	qfq	12,040,018	23,320,706	-1.03%
2024-06-26	1.91	1.95	1.89	1.94	1.94	qfq	17,995,118	34,477,484	1.04%
2024-06-25	1.91	1.94	1.91	1.92	1.92	qfq	13,419,230	25,797,371	0.00%
2024-06-24	1.98	1.99	1.91	1.92	1.92	qfq	20,855,400	40,429,612	-3.52%
2024-06-21	2.00	2.01	1.98	1.99	1.99	qfq	9,560,700	19,065,408	0.00%
2024-06-20	2.02	2.03	1.98	1.99	1.99	qfq	18,018,600	36,037,247	-1.49%
2024-06-19	2.06	2.07	2.02	2.02	2.02	qfq	13,917,600	28,374,350	-1.94%
2024-06-18	2.04	2.06	2.03	2.06	2.06	qfq	12,416,700	25,448,528	1.48%
2024-06-17	2.01	2.05	2.01	2.03	2.03	qfq	13,769,482	27,945,028	0.50%
2024-06-14	2.00	2.03	1.99	2.02	2.02	qfq	9,742,200	19,617,483	0.50%
2024-06-13	2.03	2.03	2.00	2.01	2.01	qfq	11,429,500	22,972,253	-0.99%
2024-06-12	2.01	2.04	1.99	2.03	2.03	qfq	16,252,431	32,818,728	1.00%
2024-06-11	2.03	2.04	1.99	2.01	2.01	qfq	14,484,600	29,054,663	-0.50%
2024-06-07	2.00	2.04	1.99	2.02	2.02	qfq	19,891,400	39,998,286	2.02%
2024-06-06	2.05	2.07	1.98	1.98	1.98	qfq	31,126,600	62,290,351	-3.41%
2024-06-05	2.08	2.09	2.04	2.05	2.05	qfq	20,321,500	41,865,353	-2.38%
2024-06-04	2.07	2.13	2.05	2.10	2.10	qfq	22,936,915	47,883,000	1.94%
2024-06-03	2.12	2.12	2.04	2.06	2.06	qfq	30,438,088	63,214,194	-2.83%
2024-05-31	2.09	2.14	2.08	2.12	2.12	qfq	22,592,101	47,618,685	0.95%
2024-05-30	2.13	2.13	2.08	2.10	2.10	qfq	26,844,081	56,347,422	-1.41%
2024-05-29	2.14	2.16	2.12	2.13	2.13	qfq	23,828,603	50,928,988	-0.47%
2024-05-28	2.18	2.18	2.14	2.14	2.14	qfq	22,238,900	47,759,125	-1.83%
2024-05-27	2.19	2.20	2.16	2.18	2.18	qfq	19,847,660	43,046,339	0.00%
2024-05-24	2.19	2.21	2.18	2.18	2.18	qfq	17,760,591	38,901,069	-0.91%
2024-05-23	2.23	2.24	2.19	2.20	2.20	qfq	28,670,761	63,237,694	-1.79%
2024-05-22	2.23	2.24	2.22	2.24	2.24	qfq	17,986,447	40,089,164	0.45%
2024-05-21	2.25	2.25	2.22	2.23	2.23	qfq	23,894,679	53,308,585	-1.33%
2024-05-20	2.27	2.28	2.24	2.26	2.26	qfq	24,637,320	55,545,702	0.00%
2024-05-17	2.24	2.26	2.23	2.26	2.26	qfq	20,899,700	47,028,506	0.89%
2024-05-16	2.24	2.26	2.23	2.24	2.24	qfq	21,313,300	47,803,740	0.00%
2024-05-15	2.27	2.28	2.24	2.24	2.24	qfq	25,972,100	58,491,648	-1.75%
2024-05-14	2.26	2.29	2.25	2.28	2.28	qfq	38,393,300	87,147,132	-0.44%
2024-05-13	2.22	2.33	2.20	2.29	2.29	qfq	67,179,814	152,994,865	2.69%
2024-05-10	2.23	2.24	2.21	2.23	2.23	qfq	25,150,143	55,874,086	0.00%
2024-05-09	2.22	2.25	2.21	2.23	2.23	qfq	25,705,200	57,491,417	0.00%
2024-05-08	2.27	2.27	2.22	2.23	2.23	qfq	33,395,300	74,737,886	-2.19%
2024-05-07	2.26	2.29	2.24	2.28	2.28	qfq	40,016,100	90,640,778	0.00%
2024-05-06	2.24	2.34	2.23	2.28	2.28	qfq	81,687,369	186,675,813	4.11%
2024-04-30	2.23	2.25	2.18	2.19	2.19	qfq	52,410,600	115,825,261	-3.10%
2024-04-29	2.20	2.27	2.19	2.26	2.26	qfq	48,631,616	108,676,097	1.35%
2024-04-26	2.20	2.24	2.18	2.23	2.23	qfq	34,254,426	75,740,718	1.36%
2024-04-25	2.22	2.22	2.18	2.20	2.20	qfq	21,972,626	48,364,412	-0.90%
2024-04-24	2.20	2.22	2.19	2.22	2.22	qfq	20,180,670	44,626,781	1.37%
2024-04-23	2.20	2.23	2.19	2.19	2.19	qfq	27,239,100	60,023,936	-0.90%
2024-04-22	2.25	2.27	2.18	2.21	2.21	qfq	44,084,512	97,542,992	-2.64%
2024-04-19	2.21	2.42	2.19	2.27	2.27	qfq	84,494,205	195,445,418	2.71%
2024-04-18	2.25	2.25	2.21	2.21	2.21	qfq	40,058,714	89,061,156	-1.34%
2024-04-17	2.18	2.27	2.17	2.24	2.24	qfq	51,059,413	113,955,227	4.19%
2024-04-16	2.29	2.30	2.14	2.15	2.15	qfq	85,742,237	188,530,792	-8.12%
2024-04-15	2.37	2.45	2.22	2.34	2.34	qfq	71,722,474	168,449,956	-1.68%
2024-04-12	2.41	2.46	2.37	2.38	2.38	qfq	42,061,900	101,624,050	-1.65%
2024-04-11	2.43	2.45	2.36	2.42	2.42	qfq	62,958,391	152,094,553	-2.02%
2024-04-10	2.39	2.49	2.31	2.47	2.47	qfq	92,653,766	222,823,659	2.92%
2024-04-09	2.36	2.42	2.36	2.40	2.40	qfq	38,957,000	93,127,358	1.69%
2024-04-08	2.39	2.40	2.36	2.36	2.36	qfq	36,080,230	85,860,490	-1.67%
2024-04-03	2.43	2.43	2.39	2.40	2.40	qfq	41,304,172	99,185,397	-1.23%
2024-04-02	2.47	2.47	2.41	2.43	2.43	qfq	63,109,123	153,881,369	-2.02%
2024-04-01	2.46	2.52	2.44	2.48	2.48	qfq	72,784,576	179,485,805	0.00%
2024-03-29	2.41	2.55	2.39	2.48	2.48	qfq	102,937,246	254,660,152	2.90%
2024-03-28	2.36	2.43	2.35	2.41	2.41	qfq	69,064,009	165,921,578	2.12%
2024-03-27	2.42	2.42	2.35	2.36	2.36	qfq	62,680,391	149,861,821	-3.28%
2024-03-26	2.43	2.45	2.39	2.44	2.44	qfq	77,049,238	186,223,358	-0.41%
2024-03-25	2.56	2.59	2.44	2.45	2.45	qfq	143,496,397	360,134,784	-6.49%
2024-03-22	2.65	2.74	2.61	2.62	2.62	qfq	138,495,858	367,345,858	0.38%
2024-03-21	2.70	2.71	2.60	2.61	2.61	qfq	151,691,016	399,843,882	-3.69%
2024-03-20	2.72	2.76	2.68	2.71	2.71	qfq	126,391,073	342,941,667	-0.73%
2024-03-19	2.75	2.82	2.71	2.73	2.73	qfq	128,765,657	353,158,431	-1.80%
2024-03-18	2.72	2.84	2.66	2.78	2.78	qfq	198,165,030	545,770,459	1.09%
2024-03-15	2.82	2.84	2.70	2.75	2.75	qfq	210,336,275	575,935,331	-5.17%
2024-03-14	2.67	2.95	2.62	2.90	2.90	qfq	365,260,767	1,041,190,926	8.21%
2024-03-13	2.76	2.83	2.65	2.68	2.68	qfq	312,702,782	854,215,674	-7.59%
2024-03-12	3.02	3.11	2.75	2.90	2.90	qfq	523,186,953	1,571,624,228	2.47%
2024-03-11	2.83	2.83	2.83	2.83	2.83	qfq	31,236,328	88,398,808	10.12%
2024-03-08	2.37	2.57	2.28	2.57	2.57	qfq	250,779,137	623,009,677	9.83%
2024-03-07	2.13	2.34	2.13	2.34	2.34	qfq	82,684,297	190,040,567	9.86%
2024-03-06	2.13	2.14	2.12	2.13	2.13	qfq	9,809,200	20,869,668	0.00%
2024-03-05	2.13	2.15	2.12	2.13	2.13	qfq	10,803,640	23,056,658	-0.93%
2024-03-04	2.17	2.17	2.12	2.15	2.15	qfq	15,599,860	33,384,458	-0.46%
2024-03-01	2.15	2.18	2.13	2.16	2.16	qfq	19,705,760	42,410,623	0.47%
2024-02-29	2.10	2.15	2.09	2.15	2.15	qfq	17,968,700	38,217,605	1.90%
2024-02-28	2.18	2.23	2.10	2.11	2.11	qfq	35,153,177	76,179,008	-3.21%
2024-02-27	2.15	2.19	2.15	2.18	2.18	qfq	17,773,042	38,572,921	0.93%
2024-02-26	2.16	2.19	2.14	2.16	2.16	qfq	24,479,915	53,155,574	0.47%
2024-02-23	2.11	2.15	2.10	2.15	2.15	qfq	19,643,001	41,672,494	1.42%
2024-02-22	2.11	2.14	2.10	2.12	2.12	qfq	14,242,044	30,144,584	0.47%
2024-02-21	2.08	2.14	2.07	2.11	2.11	qfq	23,101,585	48,842,271	0.96%
2024-02-20	2.10	2.10	2.06	2.09	2.09	qfq	9,335,590	19,464,615	-0.48%
2024-02-19	2.10	2.13	2.07	2.10	2.10	qfq	22,764,800	47,726,325	1.45%
2024-02-08	2.01	2.08	2.01	2.07	2.07	qfq	21,517,999	44,169,722	3.50%
2024-02-07	2.01	2.06	1.98	2.00	2.00	qfq	23,631,529	47,696,538	-0.99%
2024-02-06	1.93	2.05	1.90	2.02	2.02	qfq	27,389,382	53,885,392	4.12%
2024-02-05	2.02	2.03	1.88	1.94	1.94	qfq	31,296,218	60,991,937	-5.37%
2024-02-02	2.09	2.11	2.00	2.05	2.05	qfq	29,150,822	59,867,236	-1.91%
2024-02-01	2.11	2.12	2.05	2.09	2.09	qfq	27,263,276	56,986,737	-1.88%
2024-01-31	2.17	2.21	2.12	2.13	2.13	qfq	25,232,824	54,327,830	-3.18%
2024-01-30	2.25	2.26	2.19	2.20	2.20	qfq	18,768,823	41,883,645	-2.65%
2024-01-29	2.29	2.31	2.25	2.26	2.26	qfq	23,628,900	53,629,554	-1.74%
2024-01-26	2.28	2.31	2.26	2.30	2.30	qfq	24,238,610	55,457,477	0.88%
2024-01-25	2.21	2.29	2.21	2.28	2.28	qfq	30,996,605	70,112,893	2.70%
2024-01-24	2.15	2.22	2.14	2.22	2.22	qfq	27,895,267	60,798,608	3.26%
2024-01-23	2.11	2.15	2.09	2.15	2.15	qfq	17,006,680	36,138,812	1.42%
2024-01-22	2.22	2.22	2.09	2.12	2.12	qfq	26,632,849	57,362,023	-4.50%
2024-01-19	2.22	2.24	2.21	2.22	2.22	qfq	11,215,766	24,934,532	-0.45%
2024-01-18	2.26	2.26	2.19	2.23	2.23	qfq	30,501,858	67,598,183	-1.76%
2024-01-17	2.30	2.31	2.27	2.27	2.27	qfq	16,527,600	37,783,148	-1.73%
2024-01-16	2.31	2.32	2.28	2.31	2.31	qfq	20,168,817	46,334,578	0.00%
2024-01-15	2.32	2.33	2.30	2.31	2.31	qfq	11,876,569	27,470,374	-0.43%
2024-01-12	2.31	2.34	2.31	2.32	2.32	qfq	17,424,869	40,502,531	0.00%
2024-01-11	2.30	2.33	2.29	2.32	2.32	qfq	15,282,449	35,318,115	0.87%
2024-01-10	2.31	2.32	2.28	2.30	2.30	qfq	15,669,086	36,082,065	-0.43%
2024-01-09	2.32	2.32	2.29	2.31	2.31	qfq	18,267,649	42,154,077	0.43%
2024-01-08	2.33	2.33	2.30	2.30	2.30	qfq	21,858,090	50,543,562	-1.29%
2024-01-05	2.36	2.37	2.32	2.33	2.33	qfq	20,795,700	48,813,495	-0.85%
2024-01-04	2.36	2.36	2.34	2.35	2.35	qfq	13,909,729	32,724,666	-0.42%
2024-01-03	2.37	2.39	2.34	2.36	2.36	qfq	23,493,000	55,512,303	-0.84%
2024-01-02	2.36	2.39	2.34	2.38	2.38	qfq	21,766,519	51,576,370	0.85%
2023-12-29	2.35	2.38	2.33	2.36	2.36	qfq	29,055,600	68,418,476	0.43%
2023-12-28	2.34	2.37	2.32	2.35	2.35	qfq	18,828,980	44,216,001	0.43%
2023-12-27	2.32	2.35	2.31	2.34	2.34	qfq	15,026,600	35,023,816	0.86%
2023-12-26	2.33	2.35	2.31	2.32	2.32	qfq	15,684,500	36,550,373	-0.43%
2023-12-25	2.35	2.36	2.32	2.33	2.33	qfq	21,446,509	50,014,435	-0.85%
2023-12-22	2.37	2.41	2.34	2.35	2.35	qfq	27,528,052	65,162,295	-0.84%
2023-12-21	2.37	2.38	2.33	2.37	2.37	qfq	24,015,353	56,544,775	-0.42%
2023-12-20	2.40	2.41	2.37	2.38	2.38	qfq	13,640,200	32,612,565	-1.24%
2023-12-19	2.43	2.44	2.38	2.41	2.41	qfq	24,510,479	58,979,263	-0.82%
2023-12-18	2.45	2.47	2.42	2.43	2.43	qfq	19,633,625	48,058,795	-1.22%
2023-12-15	2.46	2.48	2.44	2.46	2.46	qfq	23,132,200	56,919,052	0.00%
2023-12-14	2.48	2.49	2.45	2.46	2.46	qfq	25,206,700	62,120,554	-0.81%
2023-12-13	2.49	2.53	2.47	2.48	2.48	qfq	36,624,453	91,505,904	-0.40%
2023-12-12	2.44	2.50	2.44	2.49	2.49	qfq	29,469,966	72,982,751	1.63%
2023-12-11	2.40	2.45	2.39	2.45	2.45	qfq	23,107,400	55,989,099	2.08%
2023-12-08	2.46	2.47	2.40	2.40	2.40	qfq	32,075,000	77,974,623	-2.83%
2023-12-07	2.46	2.48	2.45	2.47	2.47	qfq	20,212,018	49,928,929	0.00%
2023-12-06	2.43	2.48	2.43	2.47	2.47	qfq	24,649,600	60,644,973	1.23%
2023-12-05	2.48	2.48	2.43	2.44	2.44	qfq	31,007,100	76,118,508	-1.61%
2023-12-04	2.47	2.50	2.47	2.48	2.48	qfq	23,051,348	57,238,017	0.40%
2023-12-01	2.46	2.49	2.45	2.47	2.47	qfq	27,025,301	66,750,443	0.41%
2023-11-30	2.47	2.49	2.44	2.46	2.46	qfq	31,489,309	77,521,342	-0.81%
2023-11-29	2.47	2.50	2.47	2.48	2.48	qfq	34,163,500	84,888,482	0.00%
2023-11-28	2.45	2.49	2.44	2.48	2.48	qfq	34,150,300	84,286,837	1.22%
2023-11-27	2.44	2.46	2.42	2.45	2.45	qfq	22,944,119	56,058,347	0.00%
2023-11-24	2.45	2.47	2.43	2.45	2.45	qfq	27,525,509	67,506,357	0.41%
2023-11-23	2.42	2.45	2.40	2.44	2.44	qfq	27,841,674	67,682,104	0.83%
2023-11-22	2.43	2.46	2.41	2.42	2.42	qfq	24,825,200	60,416,231	-0.82%
2023-11-21	2.42	2.46	2.41	2.44	2.44	qfq	37,871,108	92,438,414	0.83%
2023-11-20	2.40	2.42	2.39	2.42	2.42	qfq	21,866,500	52,624,918	1.26%
2023-11-17	2.39	2.40	2.36	2.39	2.39	qfq	17,788,163	42,391,672	0.00%
2023-11-16	2.39	2.40	2.38	2.39	2.39	qfq	15,059,836	36,012,006	0.00%
2023-11-15	2.40	2.41	2.38	2.39	2.39	qfq	17,645,439	42,246,224	0.00%
2023-11-14	2.37	2.40	2.37	2.39	2.39	qfq	19,791,500	47,256,405	0.42%
2023-11-13	2.34	2.38	2.34	2.38	2.38	qfq	13,752,552	32,472,428	1.71%
2023-11-10	2.36	2.36	2.33	2.34	2.34	qfq	14,232,139	33,345,580	-1.27%
2023-11-09	2.39	2.40	2.36	2.37	2.37	qfq	21,874,567	51,915,058	-0.42%
2023-11-08	2.39	2.41	2.38	2.38	2.38	qfq	17,517,035	41,935,649	-0.83%
2023-11-07	2.39	2.41	2.38	2.40	2.40	qfq	20,044,107	48,064,711	0.42%
2023-11-06	2.37	2.40	2.36	2.39	2.39	qfq	25,518,361	60,841,945	0.84%
2023-11-03	2.36	2.38	2.35	2.37	2.37	qfq	15,171,965	35,890,926	0.85%
2023-11-02	2.36	2.38	2.35	2.35	2.35	qfq	9,233,800	21,802,983	-0.84%
2023-11-01	2.36	2.38	2.35	2.37	2.37	qfq	15,434,193	36,453,714	0.42%
2023-10-31	2.36	2.37	2.34	2.36	2.36	qfq	13,999,600	32,933,339	0.00%
2023-10-30	2.34	2.37	2.34	2.36	2.36	qfq	20,182,300	47,558,581	0.00%
2023-10-27	2.34	2.38	2.33	2.36	2.36	qfq	16,919,521	39,919,819	0.43%
2023-10-26	2.35	2.35	2.32	2.35	2.35	qfq	15,112,100	35,307,383	-0.42%
2023-10-25	2.33	2.37	2.33	2.36	2.36	qfq	18,999,000	44,724,662	1.72%
2023-10-24	2.30	2.33	2.28	2.32	2.32	qfq	15,841,258	36,631,424	0.87%
2023-10-23	2.33	2.33	2.29	2.30	2.30	qfq	17,759,300	40,905,478	-1.29%
2023-10-20	2.33	2.34	2.32	2.33	2.33	qfq	12,417,366	28,895,291	0.43%
2023-10-19	2.34	2.36	2.32	2.32	2.32	qfq	17,056,700	39,832,714	-0.85%
2023-10-18	2.40	2.40	2.34	2.34	2.34	qfq	23,589,182	55,727,668	-2.90%
2023-10-17	2.37	2.41	2.37	2.41	2.41	qfq	17,020,200	40,651,837	1.26%
2023-10-16	2.37	2.39	2.36	2.38	2.38	qfq	13,138,030	31,237,929	0.42%
2023-10-13	2.38	2.39	2.36	2.37	2.37	qfq	11,560,600	27,423,548	-0.84%
2023-10-12	2.37	2.40	2.36	2.39	2.39	qfq	18,082,603	43,058,245	1.27%
2023-10-11	2.37	2.37	2.35	2.36	2.36	qfq	16,301,430	38,461,983	0.00%
2023-10-10	2.38	2.41	2.36	2.36	2.36	qfq	20,159,870	47,948,151	-0.42%
2023-10-09	2.43	2.44	2.37	2.37	2.37	qfq	36,597,201	87,709,488	-2.87%
2023-09-28	2.43	2.44	2.42	2.44	2.44	qfq	24,140,958	58,708,875	0.41%
2023-09-27	2.45	2.49	2.42	2.43	2.43	qfq	49,276,731	120,690,124	-1.62%
2023-09-26	2.40	2.55	2.39	2.47	2.47	qfq	80,540,049	198,366,988	2.49%
2023-09-25	2.44	2.45	2.40	2.41	2.41	qfq	20,290,800	49,134,268	-1.23%
2023-09-22	2.43	2.45	2.41	2.44	2.44	qfq	19,894,400	48,281,154	0.00%
2023-09-21	2.42	2.45	2.42	2.44	2.44	qfq	20,130,600	49,035,638	0.41%
2023-09-20	2.44	2.46	2.42	2.43	2.43	qfq	19,678,183	48,004,026	-0.41%
2023-09-19	2.46	2.46	2.43	2.44	2.44	qfq	19,133,100	46,820,337	-0.81%
2023-09-18	2.45	2.46	2.42	2.46	2.46	qfq	23,671,912	57,846,718	0.41%
2023-09-15	2.42	2.46	2.41	2.45	2.45	qfq	25,897,000	63,252,724	1.24%
2023-09-14	2.43	2.44	2.40	2.42	2.42	qfq	17,188,300	41,590,667	-0.41%
2023-09-13	2.45	2.47	2.41	2.43	2.43	qfq	25,252,366	61,634,328	-1.22%
2023-09-12	2.44	2.47	2.42	2.46	2.46	qfq	22,111,100	54,011,111	0.82%
2023-09-11	2.41	2.45	2.40	2.44	2.44	qfq	19,853,068	48,282,253	1.24%
2023-09-08	2.40	2.42	2.38	2.41	2.41	qfq	15,606,600	37,482,375	0.42%
2023-09-07	2.43	2.44	2.39	2.40	2.40	qfq	27,498,400	66,252,221	-1.64%
2023-09-06	2.46	2.46	2.42	2.44	2.44	qfq	25,689,100	62,649,611	-1.21%
2023-09-05	2.47	2.51	2.44	2.47	2.47	qfq	38,922,100	95,957,923	0.00%
2023-09-04	2.39	2.47	2.39	2.47	2.47	qfq	55,760,457	135,707,266	3.35%
2023-09-01	2.36	2.39	2.35	2.39	2.39	qfq	23,447,100	55,598,820	1.27%
2023-08-31	2.35	2.37	2.33	2.36	2.36	qfq	22,039,187	51,806,401	0.00%
2023-08-30	2.38	2.39	2.35	2.36	2.36	qfq	22,237,400	52,672,345	-1.26%
2023-08-29	2.36	2.39	2.34	2.39	2.39	qfq	27,337,449	64,912,494	1.70%
2023-08-28	2.43	2.44	2.35	2.35	2.35	qfq	39,167,930	93,399,327	1.29%
2023-08-25	2.32	2.36	2.28	2.32	2.32	qfq	31,510,430	73,072,595	0.00%
2023-08-24	2.37	2.39	2.31	2.32	2.32	qfq	42,987,200	100,701,908	-2.11%
2023-08-23	2.43	2.43	2.36	2.37	2.37	qfq	33,113,500	79,233,449	-2.47%
2023-08-22	2.45	2.47	2.38	2.43	2.43	qfq	58,699,335	141,901,354	-1.62%
2023-08-21	2.53	2.56	2.45	2.47	2.47	qfq	88,788,055	221,293,226	-2.37%
2023-08-18	2.42	2.67	2.41	2.53	2.53	qfq	155,759,964	396,165,523	4.12%
2023-08-17	2.40	2.43	2.38	2.43	2.43	qfq	18,369,800	44,187,255	0.83%
2023-08-16	2.40	2.44	2.39	2.41	2.41	qfq	19,030,100	45,898,261	0.00%
2023-08-15	2.40	2.42	2.37	2.41	2.41	qfq	17,424,124	41,702,995	0.42%
2023-08-14	2.38	2.40	2.36	2.40	2.40	qfq	19,047,400	45,405,154	0.42%
2023-08-11	2.42	2.43	2.39	2.39	2.39	qfq	16,732,500	40,258,940	-1.65%
2023-08-10	2.42	2.44	2.41	2.43	2.43	qfq	14,124,500	34,237,001	0.83%
2023-08-09	2.42	2.44	2.40	2.41	2.41	qfq	20,921,918	50,593,269	-0.41%
2023-08-08	2.45	2.45	2.42	2.42	2.42	qfq	17,893,334	43,559,046	-1.22%
2023-08-07	2.46	2.49	2.44	2.45	2.45	qfq	26,282,659	64,658,375	-0.41%
2023-08-04	2.48	2.49	2.44	2.46	2.46	qfq	27,359,300	67,529,354	-0.81%
2023-08-03	2.47	2.49	2.44	2.48	2.48	qfq	28,602,172	70,437,439	0.00%
2023-08-02	2.48	2.51	2.46	2.48	2.48	qfq	37,197,707	92,367,092	0.00%
2023-08-01	2.45	2.52	2.44	2.48	2.48	qfq	48,174,984	119,439,293	1.22%
2023-07-31	2.42	2.46	2.41	2.45	2.45	qfq	37,803,304	92,175,082	1.24%
2023-07-28	2.36	2.44	2.35	2.42	2.42	qfq	39,883,101	95,552,378	2.11%
2023-07-27	2.39	2.39	2.36	2.37	2.37	qfq	19,074,231	45,320,570	-0.84%
2023-07-26	2.36	2.39	2.35	2.39	2.39	qfq	26,546,470	63,025,232	1.27%
2023-07-25	2.33	2.36	2.33	2.36	2.36	qfq	19,641,995	46,134,863	1.72%
2023-07-24	2.32	2.33	2.31	2.32	2.32	qfq	10,444,200	24,242,882	-0.43%
2023-07-21	2.32	2.34	2.31	2.33	2.33	qfq	13,905,600	32,274,094	0.43%
2023-07-20	2.34	2.34	2.31	2.32	2.32	qfq	14,705,000	34,232,093	-0.43%
2023-07-19	2.33	2.35	2.33	2.33	2.33	qfq	10,022,328	23,418,515	-0.43%
2023-07-18	2.34	2.35	2.32	2.34	2.34	qfq	11,425,026	26,714,450	0.43%
2023-07-17	2.35	2.36	2.32	2.33	2.33	qfq	13,149,386	30,684,272	-0.85%