SECURITY DETAIL · RAW DATA

*ST皇庭000056.SZ

ASZSECNYSTOCK

最近收盘价1.782026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）31,605,020

成交额（元）58,691,089

日线记录726

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 726 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 726 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	1.97	1.98	1.76	1.78	1.78	qfq	31,605,020	58,691,089	-8.72%
2026-07-16	2.08	2.08	1.90	1.95	1.95	qfq	43,362,300	85,640,866	-7.58%
2026-07-15	2.15	2.18	2.09	2.11	2.11	qfq	20,311,400	43,128,686	-1.40%
2026-07-14	2.07	2.18	2.04	2.14	2.14	qfq	24,036,602	50,960,745	1.90%
2026-07-13	2.16	2.20	2.07	2.10	2.10	qfq	25,957,700	55,243,055	0.00%
2026-07-10	2.22	2.24	2.09	2.10	2.10	qfq	32,129,400	69,224,818	-4.98%
2026-07-09	2.21	2.28	2.19	2.21	2.21	qfq	26,005,500	58,047,994	0.91%
2026-07-08	2.17	2.26	2.11	2.19	2.19	qfq	27,495,200	60,290,400	-2.67%
2026-07-07	2.30	2.37	2.23	2.25	2.25	qfq	34,087,260	77,487,382	-3.43%
2026-07-06	2.26	2.42	2.18	2.33	2.33	qfq	51,424,363	118,553,159	4.02%
2026-07-03	2.07	2.27	2.07	2.24	2.24	qfq	58,910,102	126,785,111	2.75%
2026-07-02	2.30	2.35	2.13	2.18	2.18	qfq	66,209,289	152,207,822	-2.68%
2026-07-01	2.39	2.39	2.17	2.24	2.24	qfq	103,339,502	233,676,087	-1.75%
2026-06-30	2.28	2.28	2.28	2.28	2.28	qfq	8,750,200	19,950,456	5.07%
2026-06-29	2.17	2.17	2.10	2.17	2.17	qfq	30,563,300	66,229,276	4.83%
2026-06-26	1.97	2.07	1.95	2.07	2.07	qfq	28,133,434	57,669,840	5.08%
2026-06-25	1.95	1.97	1.92	1.97	1.97	qfq	76,090,704	149,321,398	4.79%
2026-06-24	1.91	1.93	1.82	1.88	1.88	qfq	67,790,900	128,734,992	2.17%
2026-06-23	1.79	1.84	1.77	1.84	1.84	qfq	30,360,163	55,412,334	5.14%
2026-06-22	1.62	1.75	1.62	1.75	1.75	qfq	36,805,800	62,717,875	4.79%
2026-06-18	1.67	1.74	1.64	1.67	1.67	qfq	27,319,000	46,244,493	-0.60%
2026-06-17	1.76	1.76	1.66	1.68	1.68	qfq	33,383,102	56,609,240	-4.00%
2026-06-16	1.81	1.84	1.72	1.75	1.75	qfq	61,080,400	106,961,907	-3.31%
2026-06-15	1.72	1.81	1.69	1.81	1.81	qfq	57,116,000	102,065,117	5.23%
2026-06-12	1.67	1.72	1.57	1.72	1.72	qfq	56,920,712	94,663,620	4.88%
2026-06-11	1.64	1.72	1.64	1.64	1.64	qfq	60,380,148	99,690,858	-5.20%
2026-06-10	1.77	1.78	1.73	1.73	1.73	qfq	17,512,600	30,508,517	-4.95%
2026-06-09	1.92	1.98	1.82	1.82	1.82	qfq	76,901,700	146,945,951	-5.21%
2026-06-08	1.85	1.93	1.77	1.92	1.92	qfq	97,009,023	181,267,371	4.35%
2026-06-05	1.79	1.84	1.76	1.84	1.84	qfq	53,962,092	98,099,697	5.14%
2026-06-04	1.66	1.75	1.66	1.75	1.75	qfq	68,702,900	118,223,880	4.79%
2026-06-03	1.64	1.72	1.62	1.67	1.67	qfq	69,399,712	115,936,839	1.83%
2026-06-02	1.56	1.64	1.53	1.64	1.64	qfq	62,513,346	101,275,483	5.13%
2026-06-01	1.52	1.63	1.52	1.56	1.56	qfq	66,645,667	103,711,201	-2.50%
2026-05-29	1.61	1.61	1.52	1.60	1.60	qfq	107,376,839	171,222,041	4.58%
2026-05-28	1.50	1.53	1.46	1.53	1.53	qfq	27,354,700	41,297,728	4.79%
2026-05-27	1.46	1.46	1.39	1.46	1.46	qfq	43,749,724	63,517,255	5.04%
2026-05-26	1.39	1.39	1.38	1.39	1.39	qfq	31,606,716	43,930,206	5.30%
2026-05-25	1.29	1.32	1.29	1.32	1.32	qfq	15,517,016	20,338,072	4.76%
2026-05-22	1.28	1.31	1.25	1.26	1.26	qfq	58,789,372	74,347,538	-4.55%
2026-05-21	1.35	1.37	1.32	1.32	1.32	qfq	43,636,423	58,058,675	-5.04%
2026-05-20	1.39	1.41	1.39	1.39	1.39	qfq	55,483,800	77,225,457	-4.79%
2026-05-19	1.36	1.50	1.36	1.46	1.46	qfq	96,687,689	136,604,640	2.10%
2026-05-18	1.43	1.45	1.43	1.43	1.43	qfq	18,634,800	26,685,777	-5.30%
2026-05-15	1.51	1.54	1.51	1.51	1.51	qfq	57,743,158	87,571,983	-5.03%
2026-05-14	1.66	1.68	1.59	1.59	1.59	qfq	63,858,500	102,901,924	-4.79%
2026-05-13	1.71	1.73	1.66	1.67	1.67	qfq	47,141,392	79,439,084	-1.18%
2026-05-12	1.74	1.74	1.67	1.69	1.69	qfq	49,856,500	85,055,930	-0.59%
2026-05-11	1.67	1.76	1.66	1.70	1.70	qfq	65,996,140	112,874,938	0.59%
2026-05-08	1.65	1.75	1.62	1.69	1.69	qfq	72,967,331	122,289,050	-0.59%
2026-05-07	1.77	1.80	1.70	1.70	1.70	qfq	87,946,100	152,824,350	-5.03%
2026-05-06	1.74	1.82	1.66	1.79	1.79	qfq	114,593,099	199,640,952	2.87%
2026-04-30	1.81	1.84	1.74	1.74	1.74	qfq	106,272,212	186,233,203	-4.92%
2026-04-29	1.88	1.91	1.83	1.83	1.83	qfq	137,919,604	254,456,082	-5.18%
2026-04-28	2.00	2.08	1.93	1.93	1.93	qfq	113,991,636	225,403,573	-4.93%
2026-04-27	1.83	2.03	1.83	2.03	2.03	qfq	164,087,425	309,292,023	5.18%
2026-04-23	1.98	2.01	1.92	1.93	1.93	qfq	80,491,492	157,010,860	-2.53%
2026-04-22	1.98	2.09	1.96	1.98	1.98	qfq	156,770,879	313,393,022	-4.35%
2026-04-21	1.96	2.07	1.92	2.07	2.07	qfq	184,791,098	372,830,756	10.11%
2026-04-20	1.84	1.93	1.80	1.88	1.88	qfq	62,447,950	116,187,595	2.73%
2026-04-17	1.88	1.88	1.80	1.83	1.83	qfq	47,501,700	86,793,211	-2.14%
2026-04-16	1.89	1.90	1.84	1.87	1.87	qfq	43,314,232	80,861,474	-0.53%
2026-04-15	1.94	1.94	1.86	1.88	1.88	qfq	48,369,900	91,760,094	-3.09%
2026-04-14	1.86	2.00	1.84	1.94	1.94	qfq	89,259,416	170,566,207	5.43%
2026-04-13	1.81	1.84	1.80	1.84	1.84	qfq	25,533,832	46,594,115	1.10%
2026-04-10	1.85	1.87	1.82	1.82	1.82	qfq	31,318,100	57,667,823	-1.09%
2026-04-09	1.91	1.92	1.84	1.84	1.84	qfq	33,801,190	62,698,442	-4.17%
2026-04-08	1.86	1.93	1.86	1.92	1.92	qfq	45,844,890	86,761,976	4.35%
2026-04-07	1.80	1.85	1.79	1.84	1.84	qfq	34,523,000	62,895,280	1.66%
2026-04-03	1.92	1.92	1.78	1.81	1.81	qfq	61,240,413	111,980,637	-5.73%
2026-04-02	2.02	2.03	1.90	1.92	1.92	qfq	62,104,536	121,287,736	-5.42%
2026-04-01	2.03	2.08	1.97	2.03	2.03	qfq	58,491,600	118,292,961	1.00%
2026-03-31	1.98	2.10	1.98	2.01	2.01	qfq	76,571,036	155,970,796	0.50%
2026-03-30	1.90	2.01	1.89	2.00	2.00	qfq	55,120,087	108,074,859	4.17%
2026-03-27	1.87	1.93	1.86	1.92	1.92	qfq	37,477,300	71,460,880	0.52%
2026-03-26	1.93	2.04	1.91	1.91	1.91	qfq	81,831,420	161,759,220	-0.52%
2026-03-25	1.90	1.93	1.88	1.92	1.92	qfq	37,743,000	72,170,588	0.52%
2026-03-24	1.81	1.93	1.79	1.91	1.91	qfq	59,582,100	110,568,130	7.91%
2026-03-23	1.83	1.86	1.76	1.77	1.77	qfq	47,942,862	86,222,927	-4.84%
2026-03-20	1.93	1.95	1.85	1.86	1.86	qfq	47,446,552	89,038,124	-3.63%
2026-03-19	1.99	1.99	1.92	1.93	1.93	qfq	45,760,382	89,248,191	-3.50%
2026-03-18	1.98	2.01	1.94	2.00	2.00	qfq	42,768,662	84,385,063	0.50%
2026-03-17	2.00	2.06	1.99	1.99	1.99	qfq	61,268,802	124,160,263	0.00%
2026-03-16	1.94	2.00	1.93	1.99	1.99	qfq	49,151,288	96,922,884	1.53%
2026-03-13	2.01	2.01	1.95	1.96	1.96	qfq	56,150,600	111,198,141	-1.01%
2026-03-12	2.05	2.05	1.98	1.98	1.98	qfq	62,644,000	125,367,346	-3.88%
2026-03-11	2.01	2.08	1.98	2.06	2.06	qfq	91,097,702	183,646,192	-0.48%
2026-03-10	2.05	2.20	2.01	2.07	2.07	qfq	142,956,200	300,313,967	3.50%
2026-03-09	1.99	2.01	1.94	2.00	2.00	qfq	50,830,500	100,310,108	-0.99%
2026-03-06	1.97	2.03	1.94	2.02	2.02	qfq	50,619,689	101,052,918	0.50%
2026-03-05	1.98	2.03	1.95	2.01	2.01	qfq	65,331,389	130,374,764	3.08%
2026-03-04	1.87	1.99	1.84	1.95	1.95	qfq	74,145,377	142,324,240	1.04%
2026-03-03	2.08	2.10	1.90	1.93	1.93	qfq	107,539,000	211,430,513	-5.85%
2026-03-02	2.17	2.20	2.02	2.05	2.05	qfq	127,835,600	264,600,974	-8.07%
2026-02-27	2.30	2.35	2.19	2.23	2.23	qfq	109,808,002	246,312,121	-0.89%
2026-02-26	2.30	2.35	2.23	2.25	2.25	qfq	155,831,300	355,853,722	-2.17%
2026-02-25	2.11	2.30	2.10	2.30	2.30	qfq	121,119,302	272,182,186	10.05%
2026-02-24	2.07	2.12	2.05	2.09	2.09	qfq	81,689,100	171,006,603	1.95%
2026-02-13	2.12	2.14	2.04	2.05	2.05	qfq	108,359,021	223,569,626	-2.38%
2026-02-12	2.13	2.17	2.07	2.10	2.10	qfq	159,464,997	338,212,118	-3.23%
2026-02-11	2.28	2.36	2.17	2.17	2.17	qfq	210,580,916	465,749,819	-9.96%
2026-02-10	2.23	2.41	2.19	2.41	2.41	qfq	281,215,074	663,588,000	10.05%
2026-02-09	2.31	2.43	2.19	2.19	2.19	qfq	245,341,321	558,025,973	-3.95%
2026-02-06	2.10	2.28	2.10	2.28	2.28	qfq	143,584,388	323,149,719	10.14%
2026-02-05	1.89	2.07	1.88	2.07	2.07	qfq	160,665,262	326,167,204	10.11%
2026-02-04	1.81	1.90	1.80	1.88	1.88	qfq	94,419,662	175,518,939	5.03%
2026-02-03	1.84	1.90	1.74	1.79	1.79	qfq	113,205,741	203,676,590	-1.10%
2026-02-02	1.81	1.81	1.81	1.81	1.81	qfq	24,154,600	43,719,826	-9.95%
2026-01-30	2.02	2.03	1.99	2.01	2.01	qfq	35,048,000	70,422,150	-0.50%
2026-01-29	2.01	2.06	1.99	2.02	2.02	qfq	29,876,056	60,719,011	0.00%
2026-01-28	2.04	2.07	2.01	2.02	2.02	qfq	26,380,900	53,621,144	-1.46%
2026-01-27	2.07	2.07	2.01	2.05	2.05	qfq	27,198,000	55,388,120	-0.49%
2026-01-26	2.11	2.11	2.04	2.06	2.06	qfq	34,084,700	70,446,468	-1.90%
2026-01-23	2.10	2.11	2.07	2.10	2.10	qfq	28,916,424	60,582,164	0.00%
2026-01-22	2.06	2.10	2.04	2.10	2.10	qfq	40,054,800	83,398,640	1.94%
2026-01-21	2.05	2.07	2.03	2.06	2.06	qfq	22,097,100	45,426,592	-0.48%
2026-01-20	2.05	2.08	2.04	2.07	2.07	qfq	39,270,000	81,215,190	1.47%
2026-01-19	2.01	2.05	2.00	2.04	2.04	qfq	24,611,900	50,003,212	1.49%
2026-01-16	2.06	2.08	2.01	2.01	2.01	qfq	32,265,700	65,508,716	-1.95%
2026-01-15	2.07	2.09	2.03	2.05	2.05	qfq	45,194,300	92,942,850	-1.91%
2026-01-14	2.10	2.15	2.06	2.09	2.09	qfq	46,949,200	98,970,392	-1.42%
2026-01-13	2.12	2.20	2.08	2.12	2.12	qfq	55,396,113	118,211,335	0.47%
2026-01-12	2.09	2.12	2.07	2.11	2.11	qfq	38,733,194	81,515,192	0.96%
2026-01-09	2.07	2.10	2.06	2.09	2.09	qfq	33,119,508	68,917,456	1.46%
2026-01-08	2.04	2.09	2.02	2.06	2.06	qfq	32,469,124	66,949,163	0.49%
2026-01-07	2.10	2.10	2.04	2.05	2.05	qfq	37,611,224	77,517,589	-2.38%
2026-01-06	2.01	2.12	1.98	2.10	2.10	qfq	60,960,831	126,608,248	4.48%
2026-01-05	2.01	2.02	1.99	2.01	2.01	qfq	25,118,330	50,380,180	0.00%
2025-12-31	2.01	2.03	1.98	2.01	2.01	qfq	30,465,122	61,041,650	0.00%
2025-12-30	2.02	2.03	1.99	2.01	2.01	qfq	21,205,901	42,699,657	-0.50%
2025-12-29	2.05	2.06	2.02	2.02	2.02	qfq	28,629,099	58,217,686	-0.98%
2025-12-26	2.06	2.08	2.04	2.04	2.04	qfq	29,426,000	60,416,522	-0.97%
2025-12-25	2.07	2.08	2.04	2.06	2.06	qfq	21,592,200	44,471,969	0.00%
2025-12-24	2.04	2.07	2.03	2.06	2.06	qfq	22,171,001	45,477,791	0.98%
2025-12-23	2.11	2.12	2.03	2.04	2.04	qfq	38,643,813	79,557,643	-3.32%
2025-12-22	2.13	2.15	2.10	2.11	2.11	qfq	30,703,800	64,966,218	-0.94%
2025-12-19	2.08	2.14	2.05	2.13	2.13	qfq	51,269,600	107,996,081	2.40%
2025-12-18	2.00	2.17	1.98	2.08	2.08	qfq	63,669,800	133,564,955	2.97%
2025-12-17	2.06	2.07	1.98	2.02	2.02	qfq	43,427,000	87,392,202	-1.46%
2025-12-16	2.09	2.12	2.05	2.05	2.05	qfq	32,512,800	67,447,668	-2.38%
2025-12-15	2.08	2.13	2.05	2.10	2.10	qfq	34,963,400	73,347,106	-0.47%
2025-12-12	2.16	2.17	2.10	2.11	2.11	qfq	44,519,000	94,883,446	-3.21%
2025-12-11	2.33	2.33	2.16	2.18	2.18	qfq	103,377,894	231,028,916	-8.02%
2025-12-10	2.26	2.51	2.26	2.37	2.37	qfq	114,745,800	273,775,267	3.95%
2025-12-09	2.29	2.30	2.22	2.28	2.28	qfq	32,755,900	74,178,391	-0.44%
2025-12-08	2.29	2.32	2.27	2.29	2.29	qfq	30,386,940	69,732,190	0.44%
2025-12-05	2.28	2.29	2.21	2.28	2.28	qfq	32,285,200	72,408,695	0.00%
2025-12-04	2.37	2.38	2.27	2.28	2.28	qfq	38,927,286	89,490,497	-3.80%
2025-12-03	2.41	2.44	2.35	2.37	2.37	qfq	34,981,700	83,468,082	-1.25%
2025-12-02	2.38	2.41	2.33	2.40	2.40	qfq	25,599,186	60,920,830	0.00%
2025-12-01	2.42	2.43	2.37	2.40	2.40	qfq	30,428,900	72,974,402	0.42%
2025-11-28	2.35	2.40	2.32	2.39	2.39	qfq	30,162,300	71,236,557	1.27%
2025-11-27	2.39	2.39	2.31	2.36	2.36	qfq	26,172,400	61,567,881	-0.42%
2025-11-26	2.36	2.44	2.35	2.37	2.37	qfq	36,275,400	86,690,754	0.00%
2025-11-25	2.34	2.38	2.30	2.37	2.37	qfq	30,266,334	71,288,812	2.60%
2025-11-24	2.30	2.33	2.26	2.31	2.31	qfq	38,439,824	88,509,808	2.21%
2025-11-21	2.34	2.40	2.26	2.26	2.26	qfq	39,935,900	92,132,395	-5.04%
2025-11-20	2.37	2.42	2.31	2.38	2.38	qfq	37,681,300	89,039,381	0.00%
2025-11-19	2.45	2.47	2.37	2.38	2.38	qfq	37,503,500	89,685,570	-3.25%
2025-11-18	2.55	2.56	2.41	2.46	2.46	qfq	47,285,700	115,958,299	-3.15%
2025-11-17	2.51	2.55	2.49	2.54	2.54	qfq	39,497,414	99,705,932	1.60%
2025-11-14	2.49	2.53	2.46	2.50	2.50	qfq	44,849,952	112,441,734	0.81%
2025-11-13	2.46	2.48	2.38	2.48	2.48	qfq	45,827,147	111,908,301	1.22%
2025-11-12	2.45	2.49	2.42	2.45	2.45	qfq	39,010,724	95,587,911	0.41%
2025-11-11	2.40	2.45	2.37	2.44	2.44	qfq	43,775,229	105,945,364	1.67%
2025-11-10	2.32	2.40	2.29	2.40	2.40	qfq	47,486,800	112,536,342	3.45%
2025-11-07	2.35	2.36	2.31	2.32	2.32	qfq	38,452,340	89,626,748	-1.28%
2025-11-06	2.46	2.46	2.34	2.35	2.35	qfq	52,104,700	123,058,010	-3.69%
2025-11-05	2.40	2.46	2.38	2.44	2.44	qfq	40,318,900	98,256,261	1.67%
2025-11-04	2.42	2.43	2.38	2.40	2.40	qfq	33,798,362	81,171,786	-0.41%
2025-11-03	2.36	2.41	2.35	2.41	2.41	qfq	49,119,400	116,845,708	3.43%
2025-10-31	2.29	2.35	2.27	2.33	2.33	qfq	38,444,299	89,138,684	1.75%
2025-10-30	2.37	2.38	2.28	2.29	2.29	qfq	34,988,500	80,851,208	-0.87%
2025-10-29	2.33	2.33	2.26	2.31	2.31	qfq	42,202,400	96,586,751	-1.70%
2025-10-28	2.33	2.35	2.29	2.35	2.35	qfq	35,574,399	82,688,208	0.86%
2025-10-27	2.40	2.41	2.31	2.33	2.33	qfq	45,580,900	106,467,409	-1.69%
2025-10-24	2.44	2.47	2.36	2.37	2.37	qfq	43,380,500	103,993,023	-2.87%
2025-10-23	2.53	2.57	2.39	2.44	2.44	qfq	50,981,289	124,428,369	0.00%
2025-10-22	2.45	2.46	2.40	2.44	2.44	qfq	35,011,400	85,349,159	0.41%
2025-10-21	2.35	2.44	2.32	2.43	2.43	qfq	50,638,298	121,216,985	3.85%
2025-10-20	2.34	2.38	2.30	2.34	2.34	qfq	46,730,274	108,958,221	1.30%
2025-10-17	2.41	2.43	2.31	2.31	2.31	qfq	40,381,896	95,293,363	-4.15%
2025-10-16	2.47	2.48	2.39	2.41	2.41	qfq	43,006,410	103,857,089	-0.82%
2025-10-15	2.44	2.46	2.37	2.43	2.43	qfq	56,892,435	137,167,738	0.41%
2025-10-14	2.52	2.54	2.41	2.42	2.42	qfq	83,625,497	207,561,083	-2.02%
2025-10-13	2.40	2.65	2.40	2.47	2.47	qfq	113,930,602	286,489,812	-0.80%
2025-10-10	2.12	2.57	2.12	2.49	2.49	qfq	172,892,223	406,043,392	5.51%
2025-10-09	2.36	2.36	2.36	2.36	2.36	qfq	30,092,400	71,018,064	-9.92%
2025-09-30	2.67	2.67	2.61	2.62	2.62	qfq	45,080,800	118,899,903	-1.50%
2025-09-29	2.67	2.68	2.61	2.66	2.66	qfq	34,447,702	91,560,013	0.38%
2025-09-26	2.67	2.74	2.65	2.65	2.65	qfq	39,273,838	104,907,826	-1.12%
2025-09-25	2.75	2.76	2.67	2.68	2.68	qfq	54,883,633	148,621,800	-2.90%
2025-09-24	2.66	2.84	2.63	2.76	2.76	qfq	78,774,076	215,424,266	2.99%
2025-09-23	2.74	2.75	2.59	2.68	2.68	qfq	86,046,640	229,345,174	-3.25%
2025-09-22	2.85	2.86	2.75	2.77	2.77	qfq	81,864,016	227,571,415	-3.82%
2025-09-19	3.10	3.12	2.87	2.88	2.88	qfq	120,437,512	354,820,052	-4.64%
2025-09-18	3.10	3.18	3.01	3.02	3.02	qfq	203,113,704	627,505,617	-4.43%
2025-09-17	3.01	3.31	2.91	3.16	3.16	qfq	285,185,529	916,141,049	4.98%
2025-09-16	2.95	3.16	2.93	3.01	3.01	qfq	153,825,912	465,868,250	3.08%
2025-09-15	2.98	3.05	2.85	2.92	2.92	qfq	108,997,400	320,811,671	0.69%
2025-09-12	2.88	2.99	2.88	2.90	2.90	qfq	118,099,102	345,951,652	-0.34%
2025-09-11	2.92	2.95	2.81	2.91	2.91	qfq	167,334,388	479,315,004	-3.32%
2025-09-10	2.77	3.06	2.64	3.01	3.01	qfq	244,155,940	710,672,561	8.27%
2025-09-09	2.77	2.82	2.74	2.78	2.78	qfq	49,474,000	137,197,042	-0.36%
2025-09-08	2.87	2.89	2.76	2.79	2.79	qfq	75,706,300	212,587,758	-3.46%
2025-09-05	2.80	2.90	2.80	2.89	2.89	qfq	84,997,610	242,545,444	4.33%
2025-09-04	2.77	2.85	2.70	2.77	2.77	qfq	79,411,610	221,121,034	-0.72%
2025-09-03	2.75	2.86	2.71	2.79	2.79	qfq	67,999,700	189,181,803	1.09%
2025-09-02	2.74	2.82	2.71	2.76	2.76	qfq	73,028,600	203,005,120	1.10%
2025-09-01	2.78	2.79	2.67	2.73	2.73	qfq	61,175,296	167,303,708	-1.80%
2025-08-29	2.63	2.84	2.60	2.78	2.78	qfq	115,075,626	315,550,724	5.30%
2025-08-28	2.65	2.69	2.54	2.64	2.64	qfq	60,532,334	158,104,680	-0.38%
2025-08-27	2.73	2.79	2.65	2.65	2.65	qfq	61,869,800	169,003,186	-2.93%
2025-08-26	2.73	2.76	2.70	2.73	2.73	qfq	41,700,784	114,210,920	-0.73%
2025-08-25	2.76	2.81	2.73	2.75	2.75	qfq	57,736,934	159,659,161	-0.36%
2025-08-22	2.80	2.80	2.68	2.76	2.76	qfq	61,671,875	168,868,327	-1.78%
2025-08-21	2.82	2.85	2.78	2.81	2.81	qfq	53,282,796	149,992,191	0.00%
2025-08-20	2.87	2.88	2.79	2.81	2.81	qfq	48,659,200	137,418,297	-2.09%
2025-08-19	2.87	2.94	2.83	2.87	2.87	qfq	67,344,300	194,109,641	0.00%
2025-08-18	2.95	2.98	2.86	2.87	2.87	qfq	99,106,076	287,441,993	-2.71%
2025-08-15	2.95	3.10	2.86	2.95	2.95	qfq	142,303,976	426,502,372	0.34%
2025-08-14	2.61	3.01	2.61	2.94	2.94	qfq	206,236,632	585,466,993	7.30%
2025-08-13	2.48	2.79	2.48	2.74	2.74	qfq	180,912,233	468,422,951	-0.72%
2025-08-12	2.77	2.85	2.76	2.76	2.76	qfq	54,297,554	150,201,207	-10.10%
2025-08-11	3.04	3.10	2.99	3.07	3.07	qfq	57,196,901	174,469,269	0.33%
2025-08-08	3.11	3.15	3.03	3.06	3.06	qfq	65,501,714	201,396,969	1.66%
2025-08-07	2.95	3.02	2.93	3.01	3.01	qfq	43,926,902	131,338,137	1.69%
2025-08-06	2.95	2.97	2.92	2.96	2.96	qfq	22,917,500	67,556,412	0.34%
2025-08-05	2.94	2.96	2.93	2.95	2.95	qfq	28,119,300	82,743,695	1.03%
2025-08-04	2.92	2.94	2.88	2.92	2.92	qfq	32,373,800	94,122,861	-0.68%
2025-08-01	2.99	3.00	2.92	2.94	2.94	qfq	51,782,602	152,483,730	-1.34%
2025-07-31	3.03	3.06	2.98	2.98	2.98	qfq	44,556,900	134,194,817	-2.30%
2025-07-30	3.12	3.12	3.05	3.05	3.05	qfq	31,551,100	96,924,035	-1.93%
2025-07-29	3.09	3.12	3.07	3.11	3.11	qfq	29,932,700	92,713,659	0.65%
2025-07-28	3.12	3.12	3.08	3.09	3.09	qfq	33,055,002	102,247,101	-0.96%
2025-07-25	3.13	3.15	3.11	3.12	3.12	qfq	27,050,300	84,457,609	-0.32%
2025-07-24	3.10	3.15	3.08	3.13	3.13	qfq	33,480,900	104,584,049	1.29%
2025-07-23	3.11	3.14	3.09	3.09	3.09	qfq	32,537,900	101,232,318	-0.96%
2025-07-22	3.17	3.19	3.11	3.12	3.12	qfq	42,016,302	131,503,237	-1.27%
2025-07-21	3.14	3.17	3.13	3.16	3.16	qfq	41,666,802	131,327,671	0.64%
2025-07-18	3.18	3.18	3.12	3.14	3.14	qfq	30,000,500	94,224,866	-0.95%
2025-07-17	3.20	3.22	3.15	3.17	3.17	qfq	42,987,500	136,337,597	-0.94%
2025-07-16	3.23	3.28	3.19	3.20	3.20	qfq	41,797,100	135,203,331	-0.62%
2025-07-15	3.35	3.36	3.20	3.22	3.22	qfq	62,771,567	204,619,993	-4.73%
2025-07-14	3.37	3.42	3.32	3.38	3.38	qfq	47,118,002	158,974,633	0.00%
2025-07-11	3.33	3.40	3.31	3.38	3.38	qfq	75,423,947	253,263,855	1.81%
2025-07-10	3.26	3.35	3.25	3.32	3.32	qfq	58,474,922	193,411,386	1.22%
2025-07-09	3.29	3.29	3.25	3.28	3.28	qfq	33,579,954	109,960,064	0.00%
2025-07-08	3.27	3.29	3.25	3.28	3.28	qfq	39,344,900	128,602,274	0.00%
2025-07-07	3.27	3.31	3.25	3.28	3.28	qfq	40,821,400	133,751,726	0.00%
2025-07-04	3.34	3.37	3.26	3.28	3.28	qfq	55,861,700	184,383,317	-1.20%
2025-07-03	3.30	3.36	3.28	3.32	3.32	qfq	71,002,800	235,528,906	0.00%
2025-07-02	3.37	3.38	3.25	3.32	3.32	qfq	149,734,500	497,227,491	-2.92%
2025-07-01	3.12	3.42	3.09	3.42	3.42	qfq	165,357,261	553,700,502	9.97%
2025-06-30	3.11	3.19	3.10	3.11	3.11	qfq	41,199,300	128,687,477	0.65%
2025-06-27	3.07	3.13	3.06	3.09	3.09	qfq	36,747,403	113,978,853	0.65%
2025-06-26	3.08	3.10	3.06	3.07	3.07	qfq	23,028,600	70,892,335	-0.97%
2025-06-25	3.06	3.11	3.05	3.10	3.10	qfq	30,848,883	95,042,613	0.98%
2025-06-24	3.03	3.07	3.02	3.07	3.07	qfq	18,816,905	57,484,597	1.32%
2025-06-23	2.93	3.03	2.93	3.03	3.03	qfq	20,371,868	61,018,041	0.33%
2025-06-20	3.03	3.05	3.00	3.02	3.02	qfq	11,942,940	36,050,260	0.33%
2025-06-19	3.08	3.08	3.00	3.01	3.01	qfq	26,869,400	81,493,817	-2.27%
2025-06-18	3.11	3.11	3.05	3.08	3.08	qfq	28,093,888	86,184,110	-0.96%
2025-06-17	3.13	3.18	3.08	3.11	3.11	qfq	33,265,800	103,888,185	0.00%
2025-06-16	3.08	3.14	3.06	3.11	3.11	qfq	21,871,924	67,876,391	0.65%
2025-06-13	3.14	3.14	3.07	3.09	3.09	qfq	38,092,300	117,761,342	-1.59%
2025-06-12	3.19	3.19	3.12	3.14	3.14	qfq	36,912,200	115,898,802	-0.95%
2025-06-11	3.13	3.28	3.12	3.17	3.17	qfq	63,378,300	203,450,380	1.60%
2025-06-10	3.17	3.19	3.08	3.12	3.12	qfq	38,755,900	121,579,977	-1.58%
2025-06-09	3.15	3.18	3.09	3.17	3.17	qfq	43,009,548	135,700,204	1.93%
2025-06-06	3.14	3.17	3.10	3.11	3.11	qfq	23,601,500	73,657,638	-0.64%
2025-06-05	3.18	3.18	3.10	3.13	3.13	qfq	36,312,700	113,649,968	-0.95%
2025-06-04	3.11	3.24	3.10	3.16	3.16	qfq	46,616,494	147,786,774	2.27%
2025-06-03	3.05	3.11	3.03	3.09	3.09	qfq	27,471,128	84,491,206	0.32%
2025-05-30	3.15	3.15	3.06	3.08	3.08	qfq	29,207,500	90,300,887	-2.22%
2025-05-29	3.15	3.17	3.09	3.15	3.15	qfq	34,928,602	109,808,919	0.32%
2025-05-28	3.09	3.19	3.08	3.14	3.14	qfq	53,521,619	168,862,862	1.62%
2025-05-27	3.07	3.12	3.05	3.09	3.09	qfq	26,576,526	82,003,402	0.32%
2025-05-26	3.05	3.10	3.03	3.08	3.08	qfq	24,299,800	74,461,260	1.32%
2025-05-23	3.14	3.14	3.03	3.04	3.04	qfq	39,232,299	120,522,823	-2.56%
2025-05-22	3.12	3.19	3.09	3.12	3.12	qfq	37,793,193	119,073,828	-0.64%
2025-05-21	3.23	3.25	3.13	3.14	3.14	qfq	45,671,902	144,794,495	-1.57%
2025-05-20	3.22	3.23	3.16	3.19	3.19	qfq	36,988,402	117,929,604	-0.93%
2025-05-19	3.13	3.24	3.13	3.22	3.22	qfq	47,512,900	151,805,601	2.88%
2025-05-16	3.15	3.16	3.12	3.13	3.13	qfq	21,017,200	65,906,161	0.32%
2025-05-15	3.20	3.20	3.11	3.12	3.12	qfq	30,231,412	94,884,790	-2.19%
2025-05-14	3.19	3.22	3.16	3.19	3.19	qfq	34,413,476	109,676,200	-0.31%
2025-05-13	3.25	3.26	3.18	3.20	3.20	qfq	40,325,099	129,560,185	-0.62%
2025-05-12	3.21	3.28	3.20	3.22	3.22	qfq	35,835,500	115,750,480	0.63%
2025-05-09	3.33	3.33	3.19	3.20	3.20	qfq	58,817,300	189,666,305	-4.19%
2025-05-08	3.26	3.47	3.24	3.34	3.34	qfq	71,958,500	241,262,849	2.77%
2025-05-07	3.25	3.28	3.18	3.25	3.25	qfq	74,314,900	240,521,537	2.20%
2025-05-06	3.08	3.18	3.06	3.18	3.18	qfq	61,086,400	191,687,815	4.26%
2025-04-30	3.02	3.09	3.01	3.05	3.05	qfq	38,082,675	116,406,013	0.33%
2025-04-29	3.10	3.12	3.00	3.04	3.04	qfq	37,040,075	112,925,561	-1.94%
2025-04-28	3.14	3.17	3.05	3.10	3.10	qfq	75,839,180	236,537,685	0.98%
2025-04-25	3.02	3.14	2.97	3.07	3.07	qfq	67,707,975	208,896,711	1.99%
2025-04-24	3.10	3.12	2.90	3.01	3.01	qfq	87,914,390	264,258,936	-3.83%
2025-04-23	3.17	3.17	3.06	3.13	3.13	qfq	54,583,844	171,184,737	0.97%
2025-04-22	3.31	3.37	3.05	3.10	3.10	qfq	125,099,524	394,926,175	-6.91%
2025-04-21	3.33	3.36	3.28	3.33	3.33	qfq	37,007,700	122,980,288	-0.30%
2025-04-18	3.39	3.39	3.29	3.34	3.34	qfq	54,766,054	182,417,314	-1.47%
2025-04-17	3.37	3.49	3.32	3.39	3.39	qfq	64,946,400	222,683,759	0.00%
2025-04-16	3.44	3.48	3.37	3.39	3.39	qfq	75,711,200	260,027,312	-0.29%
2025-04-15	3.53	3.53	3.33	3.40	3.40	qfq	71,303,675	241,731,937	-0.58%
2025-04-14	3.30	3.46	3.30	3.42	3.42	qfq	107,346,475	365,416,636	4.27%
2025-04-11	3.16	3.45	3.02	3.28	3.28	qfq	105,019,075	343,424,021	3.47%
2025-04-10	3.16	3.26	3.10	3.17	3.17	qfq	87,635,200	280,299,067	1.93%
2025-04-09	2.95	3.24	2.75	3.11	3.11	qfq	103,514,975	306,081,802	1.63%
2025-04-08	2.95	3.15	2.81	3.06	3.06	qfq	83,905,400	252,222,564	2.00%
2025-04-07	3.05	3.17	3.00	3.00	3.00	qfq	55,882,700	169,828,214	-9.91%
2025-04-03	3.32	3.40	3.28	3.33	3.33	qfq	66,631,700	221,567,403	-1.19%
2025-04-02	3.49	3.54	3.36	3.37	3.37	qfq	65,462,976	223,987,064	-3.44%
2025-04-01	3.60	3.65	3.45	3.49	3.49	qfq	135,227,966	478,853,292	-6.93%
2025-03-31	3.60	3.99	3.56	3.75	3.75	qfq	199,091,064	766,918,209	3.31%
2025-03-28	3.38	3.78	3.14	3.63	3.63	qfq	190,642,866	637,925,496	4.01%
2025-03-27	3.82	3.86	3.49	3.49	3.49	qfq	191,648,807	697,892,760	-10.05%
2025-03-26	3.79	3.98	3.78	3.88	3.88	qfq	124,856,088	485,840,325	3.74%
2025-03-25	3.78	4.08	3.73	3.74	3.74	qfq	150,918,710	587,181,856	-2.35%
2025-03-24	3.59	3.96	3.58	3.83	3.83	qfq	196,656,574	750,260,846	6.39%
2025-03-21	3.59	3.66	3.55	3.60	3.60	qfq	64,584,600	231,347,044	-0.83%
2025-03-20	3.70	3.77	3.62	3.63	3.63	qfq	88,709,887	326,357,998	-3.20%
2025-03-19	3.61	3.90	3.53	3.75	3.75	qfq	150,408,706	559,344,276	3.31%
2025-03-18	3.57	3.72	3.53	3.63	3.63	qfq	92,441,583	337,246,188	1.68%
2025-03-17	3.60	3.67	3.56	3.57	3.57	qfq	85,845,004	309,047,982	-0.83%
2025-03-14	3.48	3.85	3.45	3.60	3.60	qfq	138,585,683	508,554,979	2.27%
2025-03-13	3.61	3.71	3.43	3.52	3.52	qfq	90,139,011	316,521,001	-3.03%
2025-03-12	3.64	3.73	3.58	3.63	3.63	qfq	100,213,242	365,259,686	-0.55%
2025-03-11	3.50	3.75	3.47	3.65	3.65	qfq	123,233,300	450,677,585	3.11%
2025-03-10	3.60	3.69	3.50	3.54	3.54	qfq	112,757,628	402,415,882	-3.01%
2025-03-07	3.71	4.00	3.65	3.65	3.65	qfq	176,030,028	666,087,873	-1.08%
2025-03-06	3.65	3.85	3.62	3.69	3.69	qfq	177,025,882	662,124,896	0.54%
2025-03-05	3.84	3.89	3.60	3.67	3.67	qfq	207,034,513	773,254,100	-5.66%
2025-03-04	3.55	3.89	3.46	3.89	3.89	qfq	245,648,263	907,880,404	9.89%
2025-03-03	3.23	3.54	3.18	3.54	3.54	qfq	104,104,202	358,553,480	9.94%
2025-02-28	3.37	3.42	3.21	3.22	3.22	qfq	89,179,302	293,482,328	-4.73%
2025-02-27	3.50	3.55	3.32	3.38	3.38	qfq	168,868,849	575,596,114	-3.15%
2025-02-26	3.23	3.49	3.21	3.49	3.49	qfq	60,830,800	207,980,727	10.09%
2025-02-25	3.19	3.30	3.10	3.17	3.17	qfq	67,772,566	218,600,727	-1.55%
2025-02-24	3.21	3.33	3.19	3.22	3.22	qfq	62,918,109	204,054,420	-1.23%
2025-02-21	3.30	3.32	3.17	3.26	3.26	qfq	74,313,600	240,415,499	-1.21%
2025-02-20	3.36	3.38	3.25	3.30	3.30	qfq	68,449,548	225,057,689	-1.79%
2025-02-19	3.36	3.43	3.31	3.36	3.36	qfq	93,990,100	315,291,795	0.60%
2025-02-18	3.60	3.60	3.32	3.34	3.34	qfq	177,609,533	615,417,613	-4.02%
2025-02-17	3.17	3.48	3.17	3.48	3.48	qfq	125,249,079	421,307,182	10.13%
2025-02-14	3.18	3.29	3.12	3.16	3.16	qfq	101,909,902	322,346,997	-0.94%
2025-02-13	3.41	3.44	3.19	3.19	3.19	qfq	158,727,604	519,261,290	-4.78%
2025-02-12	3.36	3.49	3.15	3.35	3.35	qfq	195,253,278	651,567,589	-1.18%
2025-02-11	3.14	3.39	3.10	3.39	3.39	qfq	193,342,882	636,170,127	10.06%
2025-02-10	2.80	3.08	2.80	3.08	3.08	qfq	129,342,852	383,391,907	10.00%
2025-02-07	2.79	2.84	2.73	2.80	2.80	qfq	63,346,300	176,918,873	2.56%
2025-02-06	2.66	2.73	2.63	2.73	2.73	qfq	49,797,702	134,114,912	2.63%
2025-02-05	2.59	2.74	2.57	2.66	2.66	qfq	49,275,245	130,703,154	4.31%
2025-01-27	2.62	2.69	2.54	2.55	2.55	qfq	34,843,700	90,814,380	-1.54%
2025-01-24	2.60	2.62	2.55	2.59	2.59	qfq	34,056,300	88,044,038	-0.77%
2025-01-23	2.68	2.75	2.61	2.61	2.61	qfq	42,829,000	114,602,117	-1.14%
2025-01-22	2.76	2.79	2.64	2.64	2.64	qfq	58,982,352	158,175,973	-5.04%
2025-01-21	2.77	2.90	2.72	2.78	2.78	qfq	64,712,054	181,254,412	0.72%
2025-01-20	2.81	2.85	2.70	2.76	2.76	qfq	58,868,102	162,806,528	-1.08%
2025-01-17	2.78	2.90	2.71	2.79	2.79	qfq	71,347,100	199,303,022	-1.06%
2025-01-16	2.78	2.86	2.75	2.82	2.82	qfq	71,191,300	200,187,901	2.17%
2025-01-15	2.75	2.82	2.71	2.76	2.76	qfq	96,239,652	266,217,152	0.36%
2025-01-14	2.52	2.75	2.52	2.75	2.75	qfq	80,586,652	214,554,102	10.00%
2025-01-13	2.46	2.50	2.38	2.50	2.50	qfq	42,316,300	103,847,339	-0.40%
2025-01-10	2.65	2.66	2.50	2.51	2.51	qfq	53,658,200	138,198,988	-5.64%
2025-01-09	2.62	2.70	2.61	2.66	2.66	qfq	59,080,900	157,387,906	0.38%
2025-01-08	2.62	2.66	2.51	2.65	2.65	qfq	70,832,280	183,237,493	1.15%
2025-01-07	2.50	2.62	2.46	2.62	2.62	qfq	68,490,902	175,496,967	5.65%
2025-01-06	2.57	2.58	2.43	2.48	2.48	qfq	57,059,400	142,580,069	-4.25%
2025-01-03	2.75	2.82	2.57	2.59	2.59	qfq	82,207,100	217,014,024	-6.83%
2025-01-02	2.73	2.91	2.72	2.78	2.78	qfq	97,002,502	273,326,723	1.83%
2024-12-31	2.90	2.93	2.73	2.73	2.73	qfq	77,809,674	215,802,344	-4.88%
2024-12-30	3.06	3.07	2.79	2.87	2.87	qfq	110,955,502	319,670,665	-6.82%
2024-12-27	3.03	3.23	3.00	3.08	3.08	qfq	100,723,526	315,165,921	0.65%
2024-12-26	3.09	3.30	3.01	3.06	3.06	qfq	99,230,459	306,937,967	0.66%
2024-12-25	3.20	3.22	2.97	3.04	3.04	qfq	116,955,659	358,895,753	-6.17%
2024-12-24	3.30	3.42	3.15	3.24	3.24	qfq	132,383,282	431,043,911	-5.54%
2024-12-23	3.55	3.89	3.40	3.43	3.43	qfq	152,516,502	548,879,375	-7.05%
2024-12-20	3.50	3.80	3.43	3.69	3.69	qfq	182,468,990	663,985,831	3.94%
2024-12-19	3.51	3.70	3.43	3.55	3.55	qfq	202,354,690	731,934,781	0.57%
2024-12-18	3.21	3.53	3.16	3.53	3.53	qfq	149,231,114	501,088,744	9.97%
2024-12-17	3.54	3.55	3.20	3.21	3.21	qfq	141,516,800	472,789,398	-9.83%
2024-12-16	3.50	3.71	3.42	3.56	3.56	qfq	145,558,875	521,943,463	0.00%
2024-12-13	3.50	3.78	3.40	3.56	3.56	qfq	177,987,822	636,656,420	0.56%
2024-12-12	3.44	3.60	3.37	3.54	3.54	qfq	169,802,791	591,411,726	1.43%
2024-12-11	3.41	3.64	3.34	3.49	3.49	qfq	199,023,065	692,961,494	-4.12%
2024-12-10	3.70	4.18	3.60	3.64	3.64	qfq	344,575,546	1,303,243,931	-8.77%
2024-12-09	4.01	4.13	3.99	3.99	3.99	qfq	54,531,800	218,630,572	-9.93%
2024-12-06	4.40	4.43	4.02	4.43	4.43	qfq	459,384,549	1,954,109,028	9.93%
2024-12-05	4.03	4.03	4.03	4.03	4.03	qfq	13,003,802	52,405,322	10.11%
2024-12-04	3.66	3.66	3.66	3.66	3.66	qfq	18,798,002	68,800,687	9.91%
2024-12-03	3.20	3.33	3.11	3.33	3.33	qfq	75,019,726	246,164,755	9.90%
2024-12-02	2.74	3.03	2.73	3.03	3.03	qfq	115,883,239	333,896,800	10.18%
2024-11-29	2.72	2.77	2.67	2.75	2.75	qfq	63,707,382	173,300,203	-0.72%
2024-11-28	2.68	2.88	2.67	2.77	2.77	qfq	91,153,382	252,398,269	4.92%
2024-11-27	2.61	2.64	2.52	2.64	2.64	qfq	39,349,300	101,619,967	0.38%
2024-11-26	2.63	2.68	2.60	2.63	2.63	qfq	41,429,300	109,433,664	0.00%
2024-11-25	2.60	2.65	2.55	2.63	2.63	qfq	41,437,378	107,596,341	1.15%
2024-11-22	2.72	2.74	2.58	2.60	2.60	qfq	54,962,031	147,103,031	-5.11%
2024-11-21	2.74	2.85	2.68	2.74	2.74	qfq	66,460,838	182,868,955	0.37%
2024-11-20	2.64	2.74	2.62	2.73	2.73	qfq	59,908,800	161,602,657	3.80%
2024-11-19	2.61	2.65	2.53	2.63	2.63	qfq	58,926,025	152,058,918	0.77%
2024-11-18	2.70	2.75	2.57	2.61	2.61	qfq	61,032,695	160,940,616	-1.88%
2024-11-15	2.78	2.83	2.65	2.66	2.66	qfq	70,905,359	194,387,232	-6.34%
2024-11-14	3.03	3.05	2.83	2.84	2.84	qfq	57,825,648	168,215,771	-4.70%
2024-11-13	3.05	3.07	2.91	2.98	2.98	qfq	68,415,848	203,471,773	-3.25%
2024-11-12	3.20	3.24	3.05	3.08	3.08	qfq	95,662,233	301,272,409	-4.05%
2024-11-11	3.09	3.27	3.07	3.21	3.21	qfq	126,643,339	400,132,943	2.56%
2024-11-08	3.15	3.34	3.10	3.13	3.13	qfq	154,753,791	491,998,259	1.29%
2024-11-07	2.92	3.14	2.90	3.09	3.09	qfq	138,081,740	423,138,421	3.69%
2024-11-06	3.07	3.12	2.96	2.98	2.98	qfq	124,408,986	375,366,094	-2.61%
2024-11-05	2.88	3.23	2.88	3.06	3.06	qfq	179,119,581	543,944,195	3.73%
2024-11-04	2.97	3.09	2.95	2.95	2.95	qfq	169,307,537	503,840,324	-10.06%
2024-11-01	3.62	3.83	3.15	3.28	3.28	qfq	339,007,091	1,164,530,446	-6.29%
2024-10-31	3.50	3.50	3.25	3.50	3.50	qfq	311,332,123	1,079,587,289	10.06%
2024-10-30	3.07	3.18	3.06	3.18	3.18	qfq	67,729,317	213,173,220	10.03%
2024-10-29	3.34	3.34	2.81	2.89	2.89	qfq	192,045,617	584,398,976	-4.93%
2024-10-28	3.04	3.04	3.04	3.04	3.04	qfq	5,246,875	15,950,500	10.14%
2024-10-25	2.76	2.76	2.76	2.76	2.76	qfq	13,388,755	36,952,964	9.96%
2024-10-24	2.23	2.51	2.22	2.51	2.51	qfq	92,236,875	223,477,547	10.09%
2024-10-23	2.22	2.40	2.22	2.28	2.28	qfq	81,537,664	188,461,786	3.17%
2024-10-22	2.17	2.25	2.16	2.21	2.21	qfq	44,248,600	97,778,768	1.38%
2024-10-21	2.17	2.20	2.14	2.18	2.18	qfq	48,809,060	106,133,294	0.46%
2024-10-18	2.13	2.23	2.08	2.17	2.17	qfq	52,260,707	111,875,293	0.46%
2024-10-17	2.23	2.30	2.14	2.16	2.16	qfq	54,997,700	121,496,854	-4.42%
2024-10-16	2.22	2.28	2.19	2.26	2.26	qfq	67,185,315	150,636,348	3.20%
2024-10-15	2.14	2.30	2.08	2.19	2.19	qfq	66,701,000	146,538,562	2.34%
2024-10-14	2.11	2.15	2.08	2.14	2.14	qfq	38,984,491	82,663,396	3.38%
2024-10-11	2.17	2.20	2.04	2.07	2.07	qfq	49,411,445	103,899,103	-4.61%
2024-10-10	2.16	2.26	2.12	2.17	2.17	qfq	55,435,319	121,444,560	-2.69%
2024-10-09	2.49	2.49	2.23	2.23	2.23	qfq	93,506,000	218,953,792	-10.08%
2024-10-08	2.55	2.55	2.20	2.48	2.48	qfq	120,592,803	290,414,116	6.90%
2024-09-30	2.29	2.33	2.15	2.32	2.32	qfq	97,062,404	219,767,375	8.92%
2024-09-27	2.09	2.16	2.03	2.13	2.13	qfq	60,555,502	126,111,333	5.97%
2024-09-26	1.88	2.02	1.87	2.01	2.01	qfq	55,984,230	110,166,394	5.79%
2024-09-25	1.89	1.97	1.88	1.90	1.90	qfq	43,003,800	82,805,242	2.15%
2024-09-24	1.80	1.86	1.79	1.86	1.86	qfq	37,898,442	69,334,024	3.91%
2024-09-23	1.78	1.81	1.76	1.79	1.79	qfq	18,021,700	32,139,521	-0.56%
2024-09-20	1.74	1.82	1.74	1.80	1.80	qfq	34,806,900	62,239,619	2.27%
2024-09-19	1.73	1.77	1.72	1.76	1.76	qfq	32,608,942	57,127,720	2.33%
2024-09-18	1.73	1.75	1.67	1.72	1.72	qfq	20,908,724	35,659,464	-0.58%
2024-09-13	1.73	1.77	1.72	1.73	1.73	qfq	14,102,900	24,529,105	0.00%
2024-09-12	1.73	1.75	1.72	1.73	1.73	qfq	15,367,202	26,657,715	0.00%
2024-09-11	1.77	1.77	1.71	1.73	1.73	qfq	14,271,302	24,731,678	-2.26%
2024-09-10	1.75	1.77	1.73	1.77	1.77	qfq	18,573,802	32,563,529	1.14%
2024-09-09	1.70	1.76	1.67	1.75	1.75	qfq	21,093,400	36,521,646	2.34%
2024-09-06	1.73	1.75	1.70	1.71	1.71	qfq	12,631,100	21,666,149	-1.16%
2024-09-05	1.70	1.74	1.70	1.73	1.73	qfq	18,826,900	32,458,895	2.37%
2024-09-04	1.72	1.75	1.69	1.69	1.69	qfq	17,369,101	29,847,017	-1.74%
2024-09-03	1.72	1.74	1.70	1.72	1.72	qfq	16,026,800	27,549,913	0.00%
2024-09-02	1.74	1.76	1.71	1.72	1.72	qfq	19,246,900	33,317,169	-1.15%
2024-08-30	1.66	1.77	1.66	1.74	1.74	qfq	37,186,100	64,360,170	4.82%
2024-08-29	1.65	1.67	1.63	1.66	1.66	qfq	11,408,600	18,828,538	0.61%
2024-08-28	1.64	1.68	1.62	1.65	1.65	qfq	11,866,000	19,609,984	1.23%
2024-08-27	1.70	1.70	1.62	1.63	1.63	qfq	18,179,600	30,029,521	-3.55%
2024-08-26	1.66	1.72	1.64	1.69	1.69	qfq	18,404,800	31,185,986	2.42%
2024-08-23	1.66	1.68	1.62	1.65	1.65	qfq	14,822,300	24,388,550	-0.60%
2024-08-22	1.70	1.72	1.65	1.66	1.66	qfq	15,454,000	25,970,615	-2.35%
2024-08-21	1.68	1.71	1.68	1.70	1.70	qfq	13,115,012	22,227,237	1.19%
2024-08-20	1.72	1.73	1.68	1.68	1.68	qfq	12,023,940	20,422,414	-2.33%
2024-08-19	1.71	1.74	1.67	1.72	1.72	qfq	20,342,100	34,789,779	-0.58%
2024-08-16	1.77	1.78	1.72	1.73	1.73	qfq	21,992,100	38,183,209	-2.26%
2024-08-15	1.72	1.80	1.70	1.77	1.77	qfq	37,043,312	65,107,922	2.31%
2024-08-14	1.72	1.78	1.72	1.73	1.73	qfq	23,497,650	41,111,077	0.00%
2024-08-13	1.76	1.79	1.70	1.73	1.73	qfq	30,750,823	53,231,184	-1.14%
2024-08-12	1.85	1.87	1.74	1.75	1.75	qfq	64,781,911	115,308,626	-6.91%
2024-08-09	1.78	1.97	1.76	1.88	1.88	qfq	94,099,776	179,563,573	5.03%
2024-08-08	1.79	1.82	1.76	1.79	1.79	qfq	25,801,660	46,174,442	0.00%
2024-08-07	1.83	1.83	1.79	1.79	1.79	qfq	16,435,401	29,609,276	-2.19%
2024-08-06	1.78	1.84	1.76	1.83	1.83	qfq	22,174,110	40,028,163	3.98%
2024-08-05	1.78	1.86	1.76	1.76	1.76	qfq	23,656,900	42,851,214	-3.30%
2024-08-02	1.79	1.90	1.78	1.82	1.82	qfq	27,317,500	50,323,252	0.55%
2024-08-01	1.81	1.83	1.78	1.81	1.81	qfq	16,702,440	30,157,994	-0.55%
2024-07-31	1.79	1.84	1.78	1.82	1.82	qfq	24,855,300	44,994,396	3.41%
2024-07-30	1.70	1.76	1.70	1.76	1.76	qfq	21,038,000	36,567,935	2.92%
2024-07-29	1.70	1.72	1.67	1.71	1.71	qfq	17,182,600	29,273,828	1.18%
2024-07-26	1.65	1.70	1.65	1.69	1.69	qfq	10,615,301	17,831,683	2.42%
2024-07-25	1.64	1.67	1.61	1.65	1.65	qfq	13,216,202	21,713,525	0.61%
2024-07-24	1.68	1.69	1.64	1.64	1.64	qfq	15,087,700	24,996,383	-2.38%
2024-07-23	1.72	1.74	1.68	1.68	1.68	qfq	16,307,901	27,950,910	-1.18%
2024-07-22	1.67	1.71	1.66	1.70	1.70	qfq	12,207,300	20,591,961	1.19%
2024-07-19	1.67	1.68	1.64	1.68	1.68	qfq	12,410,200	20,651,118	0.00%
2024-07-18	1.69	1.71	1.64	1.68	1.68	qfq	17,782,800	29,669,629	-0.59%
2024-07-17	1.71	1.74	1.68	1.69	1.69	qfq	15,123,800	25,886,743	-0.59%
2024-07-16	1.70	1.74	1.68	1.70	1.70	qfq	9,989,402	17,061,891	-0.58%
2024-07-15	1.76	1.78	1.71	1.71	1.71	qfq	13,215,400	22,921,569	-3.93%
2024-07-12	1.76	1.84	1.75	1.78	1.78	qfq	22,336,100	40,253,315	1.14%
2024-07-11	1.67	1.77	1.67	1.76	1.76	qfq	25,369,200	44,001,737	6.67%
2024-07-10	1.68	1.70	1.65	1.65	1.65	qfq	11,561,000	19,334,882	-2.94%
2024-07-09	1.67	1.72	1.62	1.70	1.70	qfq	17,932,997	30,040,173	-0.58%
2024-07-08	1.77	1.79	1.69	1.71	1.71	qfq	15,007,400	25,975,317	-3.93%
2024-07-05	1.72	1.79	1.71	1.78	1.78	qfq	17,826,122	31,545,279	1.71%
2024-07-04	1.85	1.86	1.75	1.75	1.75	qfq	21,063,400	37,703,034	-5.41%
2024-07-03	1.84	1.88	1.82	1.85	1.85	qfq	25,054,800	46,656,320	0.54%
2024-07-02	1.79	1.88	1.77	1.84	1.84	qfq	22,529,800	41,536,778	2.22%
2024-07-01	1.76	1.81	1.75	1.80	1.80	qfq	16,995,800	30,225,530	0.56%
2024-06-28	1.79	1.83	1.76	1.79	1.79	qfq	24,076,147	43,262,674	-2.72%
2024-06-27	1.78	1.91	1.74	1.84	1.84	qfq	41,497,117	76,274,744	5.14%
2024-06-26	1.70	1.75	1.66	1.75	1.75	qfq	17,947,200	30,590,955	3.55%
2024-06-25	1.66	1.72	1.64	1.69	1.69	qfq	18,015,700	30,328,649	1.20%
2024-06-24	1.74	1.75	1.66	1.67	1.67	qfq	18,391,210	31,027,690	-4.57%
2024-06-21	1.75	1.79	1.71	1.75	1.75	qfq	13,360,308	23,506,306	0.00%
2024-06-20	1.82	1.82	1.75	1.75	1.75	qfq	20,507,300	36,311,853	-3.85%
2024-06-19	1.84	1.87	1.82	1.82	1.82	qfq	15,666,348	28,753,400	-1.62%
2024-06-18	1.82	1.85	1.80	1.85	1.85	qfq	13,694,100	25,069,919	1.09%
2024-06-17	1.86	1.88	1.82	1.83	1.83	qfq	18,564,626	34,181,051	-2.66%
2024-06-14	1.86	1.90	1.82	1.88	1.88	qfq	18,260,902	34,055,401	0.53%
2024-06-13	1.94	1.96	1.86	1.87	1.87	qfq	25,897,930	48,995,703	-3.61%
2024-06-12	1.91	1.95	1.89	1.94	1.94	qfq	20,008,900	38,577,619	1.57%
2024-06-11	1.98	2.00	1.87	1.91	1.91	qfq	24,555,600	47,000,925	-3.05%
2024-06-07	1.85	1.99	1.85	1.97	1.97	qfq	47,980,800	92,599,677	8.24%
2024-06-06	1.97	2.01	1.80	1.82	1.82	qfq	53,491,413	100,517,070	-7.61%
2024-06-05	2.03	2.05	1.95	1.97	1.97	qfq	28,071,600	56,267,622	-2.96%
2024-06-04	2.06	2.08	1.99	2.03	2.03	qfq	27,138,300	55,084,875	-2.40%
2024-06-03	2.15	2.15	2.05	2.08	2.08	qfq	33,315,740	69,257,684	-3.26%
2024-05-31	2.20	2.20	2.12	2.15	2.15	qfq	31,942,740	68,732,644	-2.27%
2024-05-30	2.27	2.27	2.18	2.20	2.20	qfq	33,289,200	73,444,986	-3.08%
2024-05-29	2.22	2.32	2.22	2.27	2.27	qfq	27,615,600	62,788,522	0.44%
2024-05-28	2.29	2.33	2.24	2.26	2.26	qfq	29,892,500	67,844,061	0.00%
2024-05-27	2.28	2.31	2.20	2.26	2.26	qfq	35,692,800	80,015,745	-0.88%
2024-05-24	2.36	2.41	2.28	2.28	2.28	qfq	43,343,300	101,020,937	-2.15%
2024-05-23	2.40	2.44	2.33	2.33	2.33	qfq	56,635,955	134,126,545	-6.05%
2024-05-22	2.42	2.60	2.42	2.48	2.48	qfq	77,909,355	196,277,933	2.06%
2024-05-21	2.48	2.52	2.37	2.43	2.43	qfq	111,777,855	273,223,202	-7.60%
2024-05-20	2.44	2.72	2.44	2.63	2.63	qfq	173,649,029	462,719,039	6.48%
2024-05-17	2.41	2.48	2.35	2.47	2.47	qfq	68,301,474	165,274,357	3.78%
2024-05-16	2.24	2.45	2.24	2.38	2.38	qfq	65,464,400	155,012,628	4.39%
2024-05-15	2.21	2.38	2.19	2.28	2.28	qfq	54,395,500	123,989,282	2.24%
2024-05-14	2.27	2.32	2.20	2.23	2.23	qfq	34,583,714	77,712,614	-0.45%
2024-05-13	2.23	2.29	2.18	2.24	2.24	qfq	62,338,100	139,232,542	-7.44%
2024-05-10	2.36	2.50	2.35	2.42	2.42	qfq	49,406,330	118,935,017	2.54%
2024-05-09	2.34	2.39	2.34	2.36	2.36	qfq	23,211,463	54,929,318	0.85%
2024-05-08	2.45	2.46	2.33	2.34	2.34	qfq	29,815,135	70,416,092	-3.70%
2024-05-07	2.41	2.48	2.37	2.43	2.43	qfq	38,742,630	93,678,766	1.25%
2024-05-06	2.41	2.53	2.38	2.40	2.40	qfq	55,933,093	136,595,171	1.27%
2024-04-30	2.48	2.54	2.35	2.37	2.37	qfq	71,109,487	171,608,864	-2.47%
2024-04-29	2.22	2.43	2.22	2.43	2.43	qfq	81,191,152	193,473,348	9.95%
2024-04-26	2.17	2.22	2.12	2.21	2.21	qfq	37,145,200	80,805,572	0.91%
2024-04-25	2.13	2.23	2.11	2.19	2.19	qfq	37,972,000	82,847,838	2.82%
2024-04-24	2.11	2.16	2.11	2.13	2.13	qfq	26,225,400	55,948,810	0.47%
2024-04-23	2.13	2.18	2.10	2.12	2.12	qfq	23,721,587	50,616,580	-0.47%
2024-04-22	2.16	2.20	2.10	2.13	2.13	qfq	21,597,161	46,411,138	-0.93%
2024-04-19	2.16	2.22	2.13	2.15	2.15	qfq	29,374,087	63,698,827	-0.46%
2024-04-18	2.20	2.26	2.12	2.16	2.16	qfq	36,841,593	80,584,373	-1.82%
2024-04-17	2.05	2.24	2.05	2.20	2.20	qfq	45,927,571	100,460,369	5.26%
2024-04-16	2.28	2.30	2.09	2.09	2.09	qfq	42,373,191	90,044,192	-9.91%
2024-04-15	2.43	2.46	2.24	2.32	2.32	qfq	53,861,800	125,058,863	-6.83%
2024-04-12	2.55	2.61	2.48	2.49	2.49	qfq	24,276,700	61,436,806	-2.73%
2024-04-11	2.52	2.69	2.51	2.56	2.56	qfq	31,776,200	82,600,415	0.39%
2024-04-10	2.63	2.63	2.49	2.55	2.55	qfq	33,678,600	85,772,498	-3.04%
2024-04-09	2.67	2.71	2.60	2.63	2.63	qfq	23,080,900	60,789,543	-1.13%
2024-04-08	2.76	2.77	2.66	2.66	2.66	qfq	26,907,140	72,117,508	-3.62%
2024-04-03	2.79	2.81	2.72	2.76	2.76	qfq	27,324,500	75,310,767	-1.43%
2024-04-02	2.88	2.88	2.78	2.80	2.80	qfq	55,324,514	155,940,462	-3.78%
2024-04-01	2.72	2.97	2.71	2.91	2.91	qfq	77,039,400	224,306,283	7.78%
2024-03-29	2.76	2.79	2.67	2.70	2.70	qfq	32,565,700	88,345,073	-1.82%
2024-03-28	2.66	2.80	2.66	2.75	2.75	qfq	32,993,327	90,841,913	1.48%
2024-03-27	2.85	2.86	2.70	2.71	2.71	qfq	39,329,600	109,597,597	-5.90%
2024-03-26	2.78	2.95	2.76	2.88	2.88	qfq	48,294,178	138,842,402	3.60%
2024-03-25	2.94	2.96	2.77	2.78	2.78	qfq	55,119,966	158,880,185	-6.40%
2024-03-22	3.05	3.06	2.96	2.97	2.97	qfq	53,121,500	158,951,034	-3.26%
2024-03-21	3.05	3.17	3.04	3.07	3.07	qfq	68,626,429	212,490,169	0.33%
2024-03-20	2.99	3.07	2.97	3.06	3.06	qfq	60,584,087	183,387,179	1.66%
2024-03-19	3.06	3.09	2.99	3.01	3.01	qfq	56,170,400	169,832,548	-1.63%
2024-03-18	3.00	3.11	2.97	3.06	3.06	qfq	67,930,180	206,083,878	1.66%
2024-03-15	3.06	3.07	2.98	3.01	3.01	qfq	51,990,466	156,382,301	-2.27%
2024-03-14	3.02	3.15	2.95	3.08	3.08	qfq	87,312,060	265,302,934	0.33%
2024-03-13	3.15	3.17	3.04	3.07	3.07	qfq	92,843,008	286,619,722	-3.46%
2024-03-12	3.15	3.28	3.08	3.18	3.18	qfq	109,469,643	348,924,940	0.32%
2024-03-11	3.22	3.30	3.13	3.17	3.17	qfq	203,058,023	647,397,618	-5.65%
2024-03-08	3.00	3.36	2.91	3.36	3.36	qfq	252,422,437	830,410,807	10.16%
2024-03-07	2.90	3.18	2.86	3.05	3.05	qfq	156,325,935	473,028,496	5.17%
2024-03-06	2.89	3.04	2.82	2.90	2.90	qfq	147,530,300	432,077,603	-1.36%
2024-03-05	2.67	2.94	2.55	2.94	2.94	qfq	185,970,495	520,795,918	10.11%
2024-03-04	2.74	2.76	2.61	2.67	2.67	qfq	67,274,235	180,126,506	-2.55%
2024-03-01	2.83	2.86	2.68	2.74	2.74	qfq	75,811,400	207,769,417	-2.49%
2024-02-29	2.48	2.89	2.48	2.81	2.81	qfq	114,274,684	312,758,879	2.55%
2024-02-28	3.04	3.28	2.74	2.74	2.74	qfq	189,064,273	568,868,293	-9.87%
2024-02-27	2.80	3.04	2.69	3.04	3.04	qfq	174,487,655	512,089,379	10.14%
2024-02-26	2.52	2.76	2.51	2.76	2.76	qfq	76,518,844	202,073,601	9.96%
2024-02-23	2.51	2.60	2.45	2.51	2.51	qfq	81,099,869	202,676,760	0.00%
2024-02-22	2.37	2.62	2.29	2.51	2.51	qfq	117,112,627	286,211,492	5.46%
2024-02-21	2.15	2.38	2.12	2.38	2.38	qfq	81,116,579	187,057,324	10.19%
2024-02-20	2.19	2.19	2.08	2.16	2.16	qfq	69,108,571	147,399,263	3.35%
2024-02-19	1.91	2.09	1.79	2.09	2.09	qfq	78,152,222	155,028,838	10.00%
2024-02-08	1.70	1.93	1.66	1.90	1.90	qfq	104,192,426	181,661,744	3.26%
2024-02-07	2.05	2.06	1.84	1.84	1.84	qfq	62,822,500	116,824,940	-9.80%
2024-02-06	2.08	2.18	2.04	2.04	2.04	qfq	59,098,695	122,041,069	-10.13%
2024-02-05	2.45	2.49	2.27	2.27	2.27	qfq	30,885,800	70,981,895	-9.92%
2024-02-02	2.67	2.76	2.41	2.52	2.52	qfq	38,460,229	99,826,583	-5.26%
2024-02-01	2.72	2.78	2.58	2.66	2.66	qfq	35,295,300	94,037,150	-3.27%
2024-01-31	2.89	2.97	2.73	2.75	2.75	qfq	44,765,200	127,161,523	-7.09%
2024-01-30	3.10	3.12	2.95	2.96	2.96	qfq	28,671,500	86,992,162	-3.90%
2024-01-29	3.28	3.29	3.07	3.08	3.08	qfq	35,659,300	112,327,824	-5.52%
2024-01-26	3.19	3.34	3.18	3.26	3.26	qfq	44,375,000	145,428,036	1.88%
2024-01-25	3.10	3.23	3.07	3.20	3.20	qfq	38,998,020	123,666,821	2.89%
2024-01-24	3.01	3.12	3.00	3.11	3.11	qfq	35,780,700	110,046,645	2.98%
2024-01-23	3.05	3.06	2.95	3.02	3.02	qfq	30,654,400	92,087,473	-1.31%
2024-01-22	3.21	3.23	3.00	3.06	3.06	qfq	51,795,200	162,541,595	-5.85%
2024-01-19	3.35	3.38	3.24	3.25	3.25	qfq	34,870,300	114,475,560	-1.81%
2024-01-18	3.31	3.33	3.21	3.31	3.31	qfq	61,370,627	200,516,854	-1.19%
2024-01-17	3.48	3.50	3.33	3.35	3.35	qfq	90,491,326	306,098,198	-4.01%
2024-01-16	3.54	3.66	3.43	3.49	3.49	qfq	152,690,177	542,415,834	-1.69%
2024-01-15	3.40	3.73	3.38	3.55	3.55	qfq	157,123,824	563,770,378	4.72%
2024-01-12	3.54	3.55	3.38	3.39	3.39	qfq	49,510,400	170,099,154	-5.04%
2024-01-11	3.40	3.58	3.39	3.57	3.57	qfq	45,084,853	158,293,745	4.69%
2024-01-10	3.50	3.50	3.39	3.41	3.41	qfq	34,369,700	117,899,205	-2.85%
2024-01-09	3.40	3.52	3.40	3.51	3.51	qfq	44,721,700	155,829,378	3.24%
2024-01-08	3.52	3.54	3.38	3.40	3.40	qfq	35,125,700	121,191,438	-2.86%
2024-01-05	3.56	3.60	3.47	3.50	3.50	qfq	29,578,300	104,716,173	-1.69%
2024-01-04	3.60	3.62	3.53	3.56	3.56	qfq	32,287,302	115,045,358	-1.66%
2024-01-03	3.67	3.75	3.58	3.62	3.62	qfq	48,152,600	175,919,563	-1.90%
2024-01-02	3.71	3.77	3.68	3.69	3.69	qfq	35,102,500	130,336,060	-0.27%
2023-12-29	3.62	3.75	3.62	3.70	3.70	qfq	60,060,700	222,778,206	0.82%
2023-12-28	3.73	3.74	3.60	3.67	3.67	qfq	86,340,053	316,496,541	-1.08%
2023-12-27	3.63	3.80	3.61	3.71	3.71	qfq	81,963,183	303,286,230	2.20%
2023-12-26	3.63	3.70	3.60	3.63	3.63	qfq	39,786,500	144,771,618	0.00%
2023-12-25	3.65	3.67	3.61	3.63	3.63	qfq	29,823,677	108,424,970	-0.55%
2023-12-22	3.75	3.78	3.64	3.65	3.65	qfq	38,237,716	141,296,684	-3.18%
2023-12-21	3.70	3.77	3.65	3.77	3.77	qfq	40,404,122	150,143,146	1.07%
2023-12-20	3.87	3.87	3.71	3.73	3.73	qfq	40,226,780	151,407,880	-2.61%
2023-12-19	3.90	3.92	3.80	3.83	3.83	qfq	42,066,200	161,916,229	-1.03%
2023-12-18	3.86	3.92	3.82	3.87	3.87	qfq	41,114,042	159,943,170	0.26%
2023-12-15	3.91	3.94	3.85	3.86	3.86	qfq	28,058,200	108,872,245	-0.77%
2023-12-14	3.92	3.99	3.87	3.89	3.89	qfq	34,793,660	136,773,812	-0.51%
2023-12-13	3.92	3.97	3.90	3.91	3.91	qfq	36,590,158	143,954,754	-1.01%
2023-12-12	3.93	3.97	3.89	3.95	3.95	qfq	41,588,558	163,766,290	0.51%
2023-12-11	3.86	3.94	3.84	3.93	3.93	qfq	53,839,518	209,804,076	2.34%
2023-12-08	3.94	3.99	3.83	3.84	3.84	qfq	92,228,883	359,390,889	-3.52%
2023-12-07	4.05	4.12	3.98	3.98	3.98	qfq	74,076,500	300,105,882	-2.45%
2023-12-06	4.01	4.15	3.95	4.08	4.08	qfq	85,093,348	348,171,870	0.49%
2023-12-05	4.05	4.12	4.00	4.06	4.06	qfq	68,637,645	278,209,407	-0.25%
2023-12-04	4.16	4.17	4.04	4.07	4.07	qfq	93,181,470	380,808,417	-4.01%
2023-12-01	4.11	4.34	4.08	4.24	4.24	qfq	111,717,939	470,799,684	2.91%
2023-11-30	4.08	4.15	3.97	4.12	4.12	qfq	78,029,824	316,828,564	0.00%
2023-11-29	4.00	4.15	3.95	4.12	4.12	qfq	87,678,593	356,659,148	2.74%
2023-11-28	4.04	4.06	3.89	4.01	4.01	qfq	76,478,800	304,343,583	0.00%
2023-11-27	4.25	4.35	3.96	4.01	4.01	qfq	118,118,982	482,713,862	-8.24%
2023-11-24	4.23	4.43	4.21	4.37	4.37	qfq	109,785,438	476,930,501	0.69%
2023-11-23	4.50	4.64	4.34	4.34	4.34	qfq	159,020,622	702,312,490	-9.96%
2023-11-22	5.00	5.11	4.82	4.82	4.82	qfq	210,073,659	1,029,749,222	-9.91%
2023-11-21	5.13	5.74	5.06	5.35	5.35	qfq	278,233,124	1,522,514,420	2.49%
2023-11-20	4.95	5.28	4.78	5.22	5.22	qfq	236,684,745	1,209,576,460	3.57%
2023-11-17	4.88	5.32	4.88	5.04	5.04	qfq	284,998,451	1,420,520,809	-7.01%
2023-11-16	6.02	6.07	5.42	5.42	5.42	qfq	332,397,313	1,873,504,029	-9.97%
2023-11-15	6.02	6.02	6.02	6.02	6.02	qfq	8,979,800	54,058,396	10.05%
2023-11-14	5.00	5.47	4.97	5.47	5.47	qfq	145,888,562	781,868,454	10.06%
2023-11-13	4.97	4.97	4.65	4.97	4.97	qfq	292,261,576	1,436,302,853	9.96%
2023-11-10	4.52	4.52	4.52	4.52	4.52	qfq	14,222,400	64,285,248	9.98%
2023-11-09	4.11	4.11	4.11	4.11	4.11	qfq	21,885,290	89,948,542	9.89%
2023-11-08	3.74	3.74	3.74	3.74	3.74	qfq	26,011,813	97,284,181	10.00%
2023-11-07	3.09	3.40	3.07	3.40	3.40	qfq	29,255,688	96,444,285	10.03%
2023-11-06	2.96	3.10	2.96	3.09	3.09	qfq	22,746,300	69,362,373	4.75%
2023-11-03	2.98	3.00	2.94	2.95	2.95	qfq	12,426,200	36,855,036	-1.34%
2023-11-02	3.02	3.06	2.98	2.99	2.99	qfq	17,245,291	51,911,966	-1.32%
2023-11-01	2.97	3.06	2.96	3.03	3.03	qfq	29,638,414	89,310,433	1.68%
2023-10-31	2.96	3.01	2.94	2.98	2.98	qfq	11,855,500	35,267,090	0.68%
2023-10-30	2.92	2.98	2.89	2.96	2.96	qfq	12,716,367	37,580,699	1.72%
2023-10-27	2.83	2.93	2.81	2.91	2.91	qfq	11,854,922	34,199,330	2.46%
2023-10-26	2.89	2.90	2.82	2.84	2.84	qfq	12,331,800	35,034,892	-2.41%
2023-10-25	2.88	2.96	2.86	2.91	2.91	qfq	14,445,600	42,168,346	2.11%
2023-10-24	2.73	2.86	2.71	2.85	2.85	qfq	18,498,655	52,101,364	4.40%
2023-10-23	2.83	2.83	2.70	2.73	2.73	qfq	14,611,567	40,126,597	-3.87%
2023-10-20	2.76	2.89	2.74	2.84	2.84	qfq	17,650,167	49,870,334	2.16%
2023-10-19	2.73	2.82	2.73	2.78	2.78	qfq	15,158,600	42,239,427	1.09%
2023-10-18	2.80	2.82	2.73	2.75	2.75	qfq	16,512,200	45,568,893	-2.48%
2023-10-17	2.85	2.87	2.81	2.82	2.82	qfq	11,150,093	31,638,783	-1.40%
2023-10-16	2.94	2.95	2.85	2.86	2.86	qfq	17,809,600	51,240,946	-3.05%
2023-10-13	2.97	3.01	2.94	2.95	2.95	qfq	11,765,600	34,921,808	-1.01%
2023-10-12	3.00	3.01	2.94	2.98	2.98	qfq	15,223,900	45,226,128	-1.32%
2023-10-11	2.97	3.18	2.93	3.02	3.02	qfq	27,169,185	82,329,354	2.03%
2023-10-10	2.93	3.00	2.93	2.96	2.96	qfq	12,333,100	36,636,632	1.02%
2023-10-09	2.96	2.99	2.93	2.93	2.93	qfq	14,751,000	43,553,219	-1.35%
2023-09-28	2.94	2.99	2.94	2.97	2.97	qfq	10,304,400	30,621,549	1.02%
2023-09-27	2.91	2.98	2.91	2.94	2.94	qfq	11,461,633	33,830,854	0.34%
2023-09-26	2.98	2.99	2.90	2.93	2.93	qfq	14,050,266	41,297,798	-1.35%
2023-09-25	3.08	3.08	2.96	2.97	2.97	qfq	19,471,200	58,503,658	-3.88%
2023-09-22	3.05	3.11	3.05	3.09	3.09	qfq	12,608,163	38,825,100	0.98%
2023-09-21	3.04	3.12	3.03	3.06	3.06	qfq	15,169,002	46,685,463	0.66%
2023-09-20	3.13	3.13	3.03	3.04	3.04	qfq	18,607,202	57,178,905	-3.18%
2023-09-19	3.22	3.23	3.13	3.14	3.14	qfq	19,937,800	62,996,369	-3.09%
2023-09-18	3.24	3.26	3.18	3.24	3.24	qfq	13,051,592	42,195,489	0.00%
2023-09-15	3.23	3.26	3.22	3.24	3.24	qfq	8,827,800	28,561,646	0.00%
2023-09-14	3.31	3.32	3.21	3.24	3.24	qfq	20,584,400	66,928,470	-2.41%
2023-09-13	3.39	3.39	3.31	3.32	3.32	qfq	17,164,300	57,323,662	-2.06%
2023-09-12	3.37	3.43	3.35	3.39	3.39	qfq	12,825,200	43,446,130	0.59%
2023-09-11	3.41	3.42	3.33	3.37	3.37	qfq	21,192,472	71,505,713	-1.75%
2023-09-08	3.61	3.64	3.41	3.43	3.43	qfq	35,898,900	124,004,668	-4.99%
2023-09-07	3.51	3.91	3.47	3.61	3.61	qfq	68,866,968	251,641,336	1.69%
2023-09-06	3.39	3.67	3.36	3.55	3.55	qfq	34,635,472	121,622,186	4.11%
2023-09-05	3.46	3.47	3.38	3.41	3.41	qfq	15,739,900	53,608,612	-2.01%
2023-09-04	3.41	3.53	3.41	3.48	3.48	qfq	18,635,100	64,738,303	2.35%
2023-09-01	3.51	3.53	3.39	3.40	3.40	qfq	16,441,600	56,442,469	-2.58%
2023-08-31	3.63	3.65	3.47	3.49	3.49	qfq	14,674,300	51,608,157	-3.59%
2023-08-30	3.74	3.74	3.61	3.62	3.62	qfq	12,509,300	45,527,630	-1.36%
2023-08-29	3.52	3.69	3.48	3.67	3.67	qfq	20,620,112	74,352,219	4.26%
2023-08-28	3.68	3.68	3.50	3.52	3.52	qfq	21,305,830	75,938,654	2.92%
2023-08-25	3.47	3.51	3.40	3.42	3.42	qfq	11,258,396	38,911,135	-2.01%
2023-08-24	3.52	3.55	3.46	3.49	3.49	qfq	8,131,700	28,455,152	-0.57%
2023-08-23	3.60	3.62	3.51	3.51	3.51	qfq	10,727,100	38,159,747	-3.04%
2023-08-22	3.59	3.63	3.50	3.62	3.62	qfq	15,715,300	56,034,708	0.84%
2023-08-21	3.62	3.69	3.58	3.59	3.59	qfq	10,852,113	39,334,844	-1.64%
2023-08-18	3.79	3.81	3.65	3.65	3.65	qfq	13,387,200	49,761,529	-3.69%
2023-08-17	3.79	3.80	3.72	3.79	3.79	qfq	9,242,300	34,759,262	0.26%
2023-08-16	3.73	3.86	3.72	3.78	3.78	qfq	10,988,600	41,641,266	0.80%
2023-08-15	3.83	3.84	3.72	3.75	3.75	qfq	13,640,041	51,214,168	-2.09%
2023-08-14	3.83	3.88	3.79	3.83	3.83	qfq	12,513,100	47,927,821	-1.79%
2023-08-11	3.95	4.01	3.89	3.90	3.90	qfq	18,203,200	71,979,522	-0.51%
2023-08-10	3.87	3.97	3.87	3.92	3.92	qfq	9,970,387	39,047,210	0.77%
2023-08-09	3.93	3.96	3.87	3.89	3.89	qfq	13,041,487	50,886,671	-1.27%
2023-08-08	4.03	4.03	3.90	3.94	3.94	qfq	20,831,300	82,084,772	-1.50%
2023-08-07	4.07	4.08	3.97	4.00	4.00	qfq	23,479,900	94,124,707	-1.96%
2023-08-04	4.21	4.25	4.07	4.08	4.08	qfq	30,579,400	126,227,202	-1.92%
2023-08-03	4.07	4.18	4.04	4.16	4.16	qfq	29,303,000	120,578,801	1.22%
2023-08-02	4.10	4.26	4.05	4.11	4.11	qfq	36,282,553	150,969,298	0.49%
2023-08-01	4.14	4.17	4.06	4.09	4.09	qfq	32,574,902	133,900,628	-1.45%
2023-07-31	4.09	4.19	4.03	4.15	4.15	qfq	39,144,402	162,181,089	1.97%
2023-07-28	4.04	4.15	4.01	4.07	4.07	qfq	39,109,000	159,342,619	0.99%
2023-07-27	3.97	4.15	3.94	4.03	4.03	qfq	54,575,592	221,647,422	-0.98%
2023-07-26	4.02	4.15	3.95	4.07	4.07	qfq	66,172,894	269,026,529	1.50%
2023-07-25	3.86	4.05	3.86	4.01	4.01	qfq	59,429,742	236,557,793	3.89%
2023-07-24	3.90	3.95	3.75	3.86	3.86	qfq	67,069,324	257,938,508	-1.03%
2023-07-21	3.74	4.09	3.73	3.90	3.90	qfq	90,938,276	365,287,664	4.84%
2023-07-20	3.68	3.77	3.68	3.72	3.72	qfq	12,473,906	46,631,836	0.54%
2023-07-19	3.65	3.71	3.63	3.70	3.70	qfq	9,153,100	33,662,762	1.37%
2023-07-18	3.68	3.69	3.62	3.65	3.65	qfq	7,869,700	28,770,261	-0.27%