SECURITY DETAIL · RAW DATA

金融街000402.SZ

ASZSECNYSTOCK

最近收盘价2.392026-07-17

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）58,102,778

成交额（元）141,936,691

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.46	2.54	2.38	2.39	2.39	qfq	58,102,778	141,936,691	-3.63%
2026-07-16	2.48	2.51	2.42	2.48	2.48	qfq	49,746,892	122,849,433	0.81%
2026-07-15	2.40	2.49	2.38	2.46	2.46	qfq	50,346,684	123,227,897	0.82%
2026-07-14	2.38	2.45	2.35	2.44	2.44	qfq	34,531,887	82,980,548	2.52%
2026-07-13	2.45	2.48	2.37	2.38	2.38	qfq	42,590,319	102,541,558	-4.03%
2026-07-10	2.38	2.53	2.36	2.48	2.48	qfq	57,948,614	142,693,994	3.33%
2026-07-09	2.41	2.44	2.36	2.40	2.40	qfq	38,582,379	92,286,250	-0.83%
2026-07-08	2.38	2.44	2.35	2.42	2.42	qfq	31,361,328	75,219,870	1.68%
2026-07-07	2.47	2.47	2.37	2.38	2.38	qfq	36,792,250	88,428,369	-4.03%
2026-07-06	2.47	2.50	2.44	2.48	2.48	qfq	36,218,205	89,194,307	0.81%
2026-07-03	2.45	2.49	2.43	2.46	2.46	qfq	36,694,001	90,224,110	0.82%
2026-07-02	2.47	2.53	2.42	2.44	2.44	qfq	42,941,440	105,908,594	-1.21%
2026-07-01	2.39	2.53	2.38	2.47	2.47	qfq	48,829,161	120,430,058	2.49%
2026-06-30	2.49	2.50	2.39	2.41	2.41	qfq	58,275,976	141,554,273	-3.98%
2026-06-29	2.53	2.55	2.48	2.51	2.51	qfq	55,663,891	139,917,967	-1.95%
2026-06-26	2.63	2.66	2.56	2.56	2.56	qfq	49,301,710	128,457,024	-2.29%
2026-06-25	2.61	2.64	2.58	2.62	2.62	qfq	34,289,133	89,442,641	0.00%
2026-06-24	2.73	2.74	2.58	2.62	2.62	qfq	52,470,848	138,142,671	-4.38%
2026-06-23	2.68	2.80	2.67	2.74	2.74	qfq	59,220,059	162,961,011	1.48%
2026-06-22	2.65	2.71	2.57	2.70	2.70	qfq	47,939,056	126,407,566	1.12%
2026-06-18	2.69	2.70	2.64	2.67	2.67	qfq	34,306,482	91,537,323	-1.48%
2026-06-17	2.71	2.72	2.68	2.71	2.71	qfq	36,719,187	99,027,469	-0.73%
2026-06-16	2.78	2.79	2.69	2.73	2.73	qfq	47,150,127	128,085,258	-1.80%
2026-06-15	2.77	2.85	2.75	2.78	2.78	qfq	50,486,854	140,733,144	0.72%
2026-06-12	2.78	2.81	2.73	2.76	2.76	qfq	51,018,700	141,402,222	0.36%
2026-06-11	2.77	2.78	2.71	2.75	2.75	qfq	39,589,230	108,773,090	-1.08%
2026-06-10	2.77	2.81	2.74	2.78	2.78	qfq	41,369,642	114,655,585	-0.36%
2026-06-09	2.87	2.89	2.74	2.79	2.79	qfq	58,450,051	162,206,569	-2.79%
2026-06-08	2.85	2.94	2.80	2.87	2.87	qfq	74,175,174	213,031,829	-2.05%
2026-06-05	2.90	3.07	2.90	2.93	2.93	qfq	86,953,838	256,896,828	1.38%
2026-06-04	2.96	3.04	2.86	2.89	2.89	qfq	76,623,400	225,125,918	-3.02%
2026-06-03	3.04	3.05	2.91	2.98	2.98	qfq	90,598,618	267,908,519	-2.30%
2026-06-02	3.11	3.13	3.03	3.05	3.05	qfq	88,866,388	272,144,559	-2.56%
2026-06-01	3.11	3.17	3.02	3.13	3.13	qfq	151,681,623	471,986,894	1.29%
2026-05-29	2.94	3.22	2.94	3.09	3.09	qfq	189,193,714	595,000,089	5.46%
2026-05-28	2.86	2.97	2.85	2.93	2.93	qfq	45,762,965	133,920,334	1.74%
2026-05-27	2.97	2.97	2.83	2.88	2.88	qfq	49,597,471	142,849,531	-3.36%
2026-05-26	2.98	2.99	2.91	2.98	2.98	qfq	53,103,095	156,887,718	-0.67%
2026-05-25	2.91	3.01	2.90	3.00	3.00	qfq	54,643,228	162,326,597	2.39%
2026-05-22	2.89	2.95	2.86	2.93	2.93	qfq	58,971,456	171,749,384	2.09%
2026-05-21	3.02	3.04	2.86	2.87	2.87	qfq	79,651,564	235,532,717	-5.59%
2026-05-20	3.06	3.09	2.94	3.04	3.04	qfq	92,428,861	278,830,477	0.33%
2026-05-19	2.97	3.04	2.94	3.03	3.03	qfq	86,814,530	259,471,849	2.36%
2026-05-18	2.99	3.00	2.93	2.96	2.96	qfq	64,508,334	190,812,448	-1.66%
2026-05-15	3.05	3.10	2.98	3.01	3.01	qfq	94,846,871	287,514,635	-0.99%
2026-05-14	3.19	3.20	3.02	3.04	3.04	qfq	85,524,425	263,759,673	-3.80%
2026-05-13	3.21	3.26	3.12	3.16	3.16	qfq	105,908,680	336,129,381	-2.47%
2026-05-12	3.31	3.33	3.19	3.24	3.24	qfq	130,793,358	425,340,215	-2.70%
2026-05-11	3.23	3.39	3.18	3.33	3.33	qfq	159,547,424	527,248,881	1.83%
2026-05-08	3.33	3.44	3.23	3.27	3.27	qfq	178,447,367	591,821,297	-2.39%
2026-05-07	3.43	3.48	3.30	3.35	3.35	qfq	255,756,681	863,410,175	-4.01%
2026-05-06	3.17	3.49	3.08	3.49	3.49	qfq	215,803,708	725,159,307	10.09%
2026-04-30	3.11	3.17	3.02	3.17	3.17	qfq	122,536,020	385,229,911	10.07%
2026-04-29	2.88	2.88	2.88	2.88	2.88	qfq	23,664,772	68,154,543	9.92%
2026-04-28	2.64	2.67	2.59	2.62	2.62	qfq	23,262,017	61,096,666	-0.76%
2026-04-27	2.64	2.66	2.58	2.64	2.64	qfq	31,653,000	82,836,375	-0.38%
2026-04-24	2.67	2.68	2.63	2.65	2.65	qfq	27,579,525	73,173,615	-1.12%
2026-04-23	2.74	2.74	2.66	2.68	2.68	qfq	37,697,552	101,712,240	-2.55%
2026-04-22	2.72	2.75	2.70	2.75	2.75	qfq	30,856,842	84,221,569	0.73%
2026-04-21	2.77	2.78	2.71	2.73	2.73	qfq	40,890,474	111,865,426	-1.80%
2026-04-20	2.79	2.79	2.70	2.78	2.78	qfq	68,267,061	186,927,649	-1.07%
2026-04-17	2.82	2.94	2.79	2.81	2.81	qfq	89,167,004	253,041,823	-1.06%
2026-04-16	2.86	2.88	2.79	2.84	2.84	qfq	84,487,364	238,323,629	-1.39%
2026-04-15	3.00	3.05	2.84	2.88	2.88	qfq	158,274,318	461,173,318	-5.88%
2026-04-14	3.07	3.22	2.97	3.06	3.06	qfq	232,682,836	720,712,823	0.00%
2026-04-13	2.78	3.06	2.76	3.06	3.06	qfq	146,665,925	437,293,647	10.07%
2026-04-10	2.63	2.78	2.63	2.78	2.78	qfq	62,890,766	173,696,280	9.88%
2026-04-09	2.55	2.56	2.51	2.53	2.53	qfq	10,085,659	25,526,065	-1.17%
2026-04-08	2.51	2.57	2.51	2.56	2.56	qfq	15,630,751	39,651,956	2.81%
2026-04-07	2.46	2.50	2.45	2.49	2.49	qfq	10,082,294	24,961,377	1.22%
2026-04-03	2.51	2.52	2.46	2.46	2.46	qfq	9,544,731	23,628,797	-1.99%
2026-04-02	2.56	2.57	2.49	2.51	2.51	qfq	13,816,401	34,870,880	-2.33%
2026-04-01	2.58	2.59	2.54	2.57	2.57	qfq	13,061,617	33,556,646	0.39%
2026-03-31	2.58	2.62	2.55	2.56	2.56	qfq	14,993,020	38,777,005	-0.39%
2026-03-30	2.55	2.59	2.52	2.57	2.57	qfq	13,988,200	35,822,870	-0.39%
2026-03-27	2.54	2.58	2.53	2.58	2.58	qfq	12,751,600	32,660,379	0.78%
2026-03-26	2.58	2.61	2.55	2.56	2.56	qfq	16,220,300	41,820,174	-0.78%
2026-03-25	2.55	2.60	2.54	2.58	2.58	qfq	17,528,871	45,161,884	0.78%
2026-03-24	2.56	2.57	2.48	2.56	2.56	qfq	17,503,474	44,176,369	3.64%
2026-03-23	2.64	2.64	2.46	2.47	2.47	qfq	27,859,857	70,818,064	-7.14%
2026-03-20	2.71	2.71	2.65	2.66	2.66	qfq	22,418,526	59,920,507	-1.48%
2026-03-19	2.73	2.75	2.69	2.70	2.70	qfq	20,754,191	56,226,715	-1.46%
2026-03-18	2.81	2.81	2.72	2.74	2.74	qfq	30,971,730	85,176,135	-2.14%
2026-03-17	2.77	2.85	2.76	2.80	2.80	qfq	48,144,859	135,652,331	1.45%
2026-03-16	2.76	2.80	2.75	2.76	2.76	qfq	23,986,184	66,503,575	0.73%
2026-03-13	2.75	2.79	2.74	2.74	2.74	qfq	21,112,922	58,417,040	-0.36%
2026-03-12	2.73	2.77	2.72	2.75	2.75	qfq	19,906,273	54,699,278	0.73%
2026-03-11	2.74	2.74	2.71	2.73	2.73	qfq	13,007,863	35,534,128	-0.36%
2026-03-10	2.73	2.74	2.72	2.74	2.74	qfq	11,638,506	31,773,898	0.74%
2026-03-09	2.73	2.73	2.69	2.72	2.72	qfq	16,301,437	44,135,041	-0.73%
2026-03-06	2.71	2.75	2.70	2.74	2.74	qfq	14,746,080	40,194,561	0.74%
2026-03-05	2.72	2.74	2.70	2.72	2.72	qfq	13,174,500	35,810,354	0.74%
2026-03-04	2.72	2.74	2.68	2.70	2.70	qfq	25,729,474	69,733,108	-1.10%
2026-03-03	2.78	2.79	2.73	2.73	2.73	qfq	24,685,656	68,001,778	-1.80%
2026-03-02	2.80	2.81	2.76	2.78	2.78	qfq	27,831,497	77,477,009	-1.77%
2026-02-27	2.81	2.83	2.80	2.83	2.83	qfq	17,039,059	47,980,061	0.71%
2026-02-26	2.90	2.91	2.80	2.81	2.81	qfq	45,434,837	128,404,993	-3.10%
2026-02-25	2.82	2.92	2.82	2.90	2.90	qfq	45,026,751	130,195,653	2.84%
2026-02-24	2.83	2.84	2.80	2.82	2.82	qfq	16,716,673	47,207,103	0.36%
2026-02-13	2.84	2.86	2.81	2.81	2.81	qfq	20,891,118	59,171,605	-1.40%
2026-02-12	2.89	2.91	2.84	2.85	2.85	qfq	25,943,195	74,334,032	-1.38%
2026-02-11	2.90	2.90	2.87	2.89	2.89	qfq	21,493,200	62,050,897	0.00%
2026-02-10	2.94	2.94	2.88	2.89	2.89	qfq	26,295,128	76,327,641	-1.70%
2026-02-09	2.90	2.98	2.89	2.94	2.94	qfq	37,142,182	109,320,247	2.08%
2026-02-06	2.90	2.92	2.86	2.88	2.88	qfq	33,328,545	96,393,785	-1.37%
2026-02-05	2.91	2.96	2.89	2.92	2.92	qfq	43,987,002	128,550,539	0.00%
2026-02-04	2.81	2.93	2.78	2.92	2.92	qfq	70,027,724	201,505,226	3.91%
2026-02-03	2.80	2.86	2.78	2.81	2.81	qfq	35,416,576	99,764,122	2.93%
2026-02-02	2.81	2.83	2.71	2.73	2.73	qfq	45,262,044	125,663,747	-3.53%
2026-01-30	2.90	2.91	2.80	2.83	2.83	qfq	45,163,498	128,511,975	-3.08%
2026-01-29	2.79	2.93	2.78	2.92	2.92	qfq	87,543,613	252,295,513	4.29%
2026-01-28	2.77	2.81	2.76	2.80	2.80	qfq	26,809,902	74,899,570	1.08%
2026-01-27	2.82	2.82	2.75	2.77	2.77	qfq	28,809,422	79,900,649	-1.77%
2026-01-26	2.84	2.86	2.80	2.82	2.82	qfq	30,328,766	85,673,466	-0.70%
2026-01-23	2.86	2.87	2.83	2.84	2.84	qfq	32,100,082	91,271,547	-1.05%
2026-01-22	2.83	2.87	2.82	2.87	2.87	qfq	28,395,653	80,899,875	1.06%
2026-01-21	2.82	2.86	2.80	2.84	2.84	qfq	29,070,539	82,256,062	0.35%
2026-01-20	2.76	2.84	2.76	2.83	2.83	qfq	42,590,526	120,026,819	2.17%
2026-01-19	2.75	2.79	2.73	2.77	2.77	qfq	14,734,278	40,764,874	0.36%
2026-01-16	2.83	2.83	2.76	2.76	2.76	qfq	21,492,798	59,839,488	-1.78%
2026-01-15	2.79	2.82	2.78	2.81	2.81	qfq	24,235,212	68,006,759	0.36%
2026-01-14	2.80	2.83	2.77	2.80	2.80	qfq	33,906,096	95,050,133	0.00%
2026-01-13	2.83	2.84	2.80	2.80	2.80	qfq	25,867,536	72,953,130	-0.71%
2026-01-12	2.83	2.85	2.81	2.82	2.82	qfq	27,073,084	76,342,953	-0.70%
2026-01-09	2.84	2.86	2.82	2.84	2.84	qfq	25,576,602	72,524,464	-0.35%
2026-01-08	2.80	2.87	2.79	2.85	2.85	qfq	29,562,829	83,853,214	1.42%
2026-01-07	2.82	2.85	2.80	2.81	2.81	qfq	21,916,628	61,870,216	-0.35%
2026-01-06	2.79	2.84	2.78	2.82	2.82	qfq	31,502,053	88,819,129	1.08%
2026-01-05	2.76	2.80	2.75	2.79	2.79	qfq	21,455,312	59,704,633	1.45%
2025-12-31	2.75	2.76	2.73	2.75	2.75	qfq	13,120,357	36,017,515	0.73%
2025-12-30	2.75	2.75	2.73	2.73	2.73	qfq	9,670,277	26,489,543	-0.73%
2025-12-29	2.76	2.78	2.75	2.75	2.75	qfq	13,394,238	36,968,491	-0.72%
2025-12-26	2.77	2.79	2.75	2.77	2.77	qfq	18,774,919	52,036,299	-0.72%
2025-12-25	2.80	2.83	2.77	2.79	2.79	qfq	21,424,877	59,793,025	1.45%
2025-12-24	2.73	2.76	2.73	2.75	2.75	qfq	12,594,379	34,614,330	0.36%
2025-12-23	2.78	2.78	2.72	2.74	2.74	qfq	17,786,925	48,850,511	-1.44%
2025-12-22	2.79	2.80	2.76	2.78	2.78	qfq	17,656,510	49,070,521	0.00%
2025-12-19	2.74	2.80	2.74	2.78	2.78	qfq	16,440,392	45,641,526	1.09%
2025-12-18	2.74	2.76	2.73	2.75	2.75	qfq	9,472,788	26,043,093	0.36%
2025-12-17	2.74	2.76	2.71	2.74	2.74	qfq	17,370,566	47,469,506	-0.36%
2025-12-16	2.77	2.80	2.73	2.75	2.75	qfq	20,659,032	57,054,741	-0.72%
2025-12-15	2.78	2.80	2.77	2.77	2.77	qfq	16,323,766	45,476,984	-1.07%
2025-12-12	2.80	2.82	2.78	2.80	2.80	qfq	18,951,589	53,112,231	0.72%
2025-12-11	2.86	2.86	2.78	2.78	2.78	qfq	32,758,813	91,961,036	-3.14%
2025-12-10	2.78	2.90	2.75	2.87	2.87	qfq	56,084,862	158,959,792	3.61%
2025-12-09	2.84	2.84	2.77	2.77	2.77	qfq	24,814,431	69,370,412	-2.81%
2025-12-08	2.84	2.87	2.83	2.85	2.85	qfq	22,711,431	64,847,629	0.35%
2025-12-05	2.82	2.84	2.79	2.84	2.84	qfq	20,867,268	58,677,260	0.35%
2025-12-04	2.81	2.86	2.77	2.83	2.83	qfq	34,308,992	96,697,166	1.07%
2025-12-03	2.85	2.86	2.80	2.80	2.80	qfq	28,550,002	80,449,637	-2.10%
2025-12-02	2.85	2.86	2.82	2.86	2.86	qfq	22,869,256	65,058,808	0.35%
2025-12-01	2.86	2.88	2.84	2.85	2.85	qfq	20,470,621	58,428,420	-0.70%
2025-11-28	2.84	2.87	2.79	2.87	2.87	qfq	26,696,562	75,613,170	1.06%
2025-11-27	2.87	2.87	2.79	2.84	2.84	qfq	38,255,751	108,678,677	-1.39%
2025-11-26	2.93	2.95	2.87	2.88	2.88	qfq	47,558,403	138,526,068	-1.71%
2025-11-25	2.95	2.96	2.91	2.93	2.93	qfq	47,028,210	137,782,404	-0.34%
2025-11-24	2.98	3.02	2.93	2.94	2.94	qfq	43,607,942	129,623,026	-0.68%
2025-11-21	3.03	3.08	2.96	2.96	2.96	qfq	49,225,289	148,366,275	-2.95%
2025-11-20	3.03	3.13	2.98	3.05	3.05	qfq	62,577,548	190,290,818	0.99%
2025-11-19	3.09	3.11	3.01	3.02	3.02	qfq	39,929,786	121,372,932	-2.58%
2025-11-18	3.21	3.22	3.05	3.10	3.10	qfq	63,731,362	197,633,197	-3.73%
2025-11-17	3.18	3.23	3.16	3.22	3.22	qfq	34,251,165	109,826,297	0.94%
2025-11-14	3.15	3.24	3.14	3.19	3.19	qfq	46,422,750	148,961,473	0.63%
2025-11-13	3.10	3.17	3.06	3.17	3.17	qfq	45,772,164	143,463,308	1.93%
2025-11-12	3.12	3.15	3.08	3.11	3.11	qfq	29,431,021	91,418,521	-0.64%
2025-11-11	3.07	3.15	3.06	3.13	3.13	qfq	50,482,037	157,045,372	1.95%
2025-11-10	3.01	3.08	2.99	3.07	3.07	qfq	48,925,518	148,995,652	2.33%
2025-11-07	3.02	3.04	3.00	3.00	3.00	qfq	24,027,121	72,396,237	-0.66%
2025-11-06	3.04	3.05	3.01	3.02	3.02	qfq	22,109,911	66,758,773	-0.66%
2025-11-05	3.01	3.05	2.99	3.04	3.04	qfq	26,454,440	80,117,161	0.66%
2025-11-04	3.02	3.04	2.99	3.02	3.02	qfq	34,059,653	102,587,377	0.00%
2025-11-03	3.02	3.03	2.99	3.02	3.02	qfq	31,065,836	93,267,178	0.00%
2025-10-31	3.02	3.05	3.00	3.02	3.02	qfq	28,783,119	86,965,421	0.67%
2025-10-30	3.05	3.06	3.00	3.00	3.00	qfq	36,098,998	109,119,261	-1.96%
2025-10-29	3.04	3.07	3.00	3.06	3.06	qfq	33,721,111	102,125,330	0.66%
2025-10-28	3.06	3.08	3.03	3.04	3.04	qfq	34,285,766	104,807,986	-0.65%
2025-10-27	3.09	3.10	3.05	3.06	3.06	qfq	41,619,611	127,691,427	-0.65%
2025-10-24	3.18	3.19	3.08	3.08	3.08	qfq	58,133,832	180,726,350	-3.14%
2025-10-23	3.23	3.24	3.12	3.18	3.18	qfq	48,027,121	152,100,932	-1.24%
2025-10-22	3.11	3.25	3.11	3.22	3.22	qfq	80,690,354	258,364,329	2.88%
2025-10-21	3.03	3.14	3.00	3.13	3.13	qfq	70,881,619	219,939,192	2.96%
2025-10-20	3.02	3.07	2.99	3.04	3.04	qfq	53,372,223	161,801,640	1.00%
2025-10-17	3.00	3.18	2.99	3.01	3.01	qfq	94,932,534	292,870,291	0.33%
2025-10-16	3.05	3.06	2.98	3.00	3.00	qfq	36,469,402	109,820,755	-1.64%
2025-10-15	3.06	3.11	3.02	3.05	3.05	qfq	35,801,017	109,543,849	0.00%
2025-10-14	3.04	3.16	3.04	3.05	3.05	qfq	60,620,617	187,869,780	0.99%
2025-10-13	2.98	3.03	2.95	3.02	3.02	qfq	34,292,491	102,590,061	-1.31%
2025-10-10	3.02	3.10	3.01	3.06	3.06	qfq	49,066,761	150,266,211	0.66%
2025-10-09	3.07	3.08	2.94	3.04	3.04	qfq	50,349,121	150,810,774	-0.98%
2025-09-30	3.04	3.09	3.00	3.07	3.07	qfq	42,189,364	129,039,875	0.99%
2025-09-29	3.00	3.06	2.93	3.04	3.04	qfq	36,724,883	109,998,589	1.33%
2025-09-26	2.98	3.09	2.96	3.00	3.00	qfq	40,677,320	122,863,324	0.67%
2025-09-25	3.04	3.05	2.98	2.98	2.98	qfq	36,565,051	109,760,188	-1.97%
2025-09-24	3.00	3.09	2.96	3.04	3.04	qfq	48,302,669	146,881,249	1.67%
2025-09-23	3.14	3.14	2.94	2.99	2.99	qfq	63,998,932	192,283,339	-5.08%
2025-09-22	3.16	3.17	3.04	3.15	3.15	qfq	51,962,154	161,749,292	-1.25%
2025-09-19	3.22	3.24	3.08	3.19	3.19	qfq	61,983,796	195,053,026	-0.62%
2025-09-18	3.35	3.37	3.17	3.21	3.21	qfq	75,101,388	245,278,135	-4.18%
2025-09-17	3.34	3.36	3.24	3.35	3.35	qfq	69,001,031	228,334,527	0.30%
2025-09-16	3.27	3.35	3.25	3.34	3.34	qfq	92,970,322	306,858,674	1.83%
2025-09-15	3.29	3.34	3.18	3.28	3.28	qfq	84,268,923	273,031,169	-1.50%
2025-09-12	3.17	3.45	3.16	3.33	3.33	qfq	116,046,038	383,058,798	5.05%
2025-09-11	3.20	3.20	3.13	3.17	3.17	qfq	51,998,234	164,137,313	-1.25%
2025-09-10	3.13	3.21	3.10	3.21	3.21	qfq	79,284,976	252,501,200	2.23%
2025-09-09	3.03	3.14	3.01	3.14	3.14	qfq	75,555,533	234,240,317	3.63%
2025-09-08	2.97	3.04	2.96	3.03	3.03	qfq	37,221,110	112,178,623	2.02%
2025-09-05	2.91	2.97	2.89	2.97	2.97	qfq	34,664,101	101,776,179	2.41%
2025-09-04	2.93	2.98	2.88	2.90	2.90	qfq	41,238,912	120,914,909	-1.02%
2025-09-03	2.96	2.98	2.92	2.93	2.93	qfq	25,439,778	74,910,623	-1.01%
2025-09-02	2.96	3.00	2.93	2.96	2.96	qfq	29,495,084	87,371,964	-0.34%
2025-09-01	2.98	3.00	2.94	2.97	2.97	qfq	27,427,797	81,497,690	-0.34%
2025-08-29	3.04	3.07	2.97	2.98	2.98	qfq	38,585,573	116,049,588	-1.00%
2025-08-28	3.01	3.05	2.93	3.01	3.01	qfq	46,889,913	140,420,107	0.00%
2025-08-27	3.12	3.13	3.00	3.01	3.01	qfq	48,753,926	149,655,862	-4.14%
2025-08-26	3.15	3.17	3.12	3.14	3.14	qfq	43,724,408	137,273,266	-0.63%
2025-08-25	3.04	3.21	3.04	3.16	3.16	qfq	95,342,224	299,939,698	4.29%
2025-08-22	3.03	3.04	2.99	3.03	3.03	qfq	32,445,347	97,864,797	-0.33%
2025-08-21	3.05	3.06	3.02	3.04	3.04	qfq	30,151,387	91,686,189	-0.33%
2025-08-20	3.03	3.05	3.00	3.05	3.05	qfq	26,810,312	81,154,479	0.33%
2025-08-19	3.02	3.08	3.01	3.04	3.04	qfq	50,604,682	154,670,215	0.66%
2025-08-18	3.06	3.07	3.00	3.02	3.02	qfq	29,206,955	88,149,855	0.00%
2025-08-15	2.97	3.05	2.95	3.02	3.02	qfq	40,906,469	123,546,519	2.37%
2025-08-14	3.03	3.06	2.95	2.95	2.95	qfq	35,582,608	106,773,134	-2.64%
2025-08-13	3.05	3.08	3.02	3.03	3.03	qfq	29,790,044	90,636,756	-0.33%
2025-08-12	3.00	3.07	2.98	3.04	3.04	qfq	33,785,068	102,089,108	1.00%
2025-08-11	2.98	3.04	2.98	3.01	3.01	qfq	43,027,820	129,537,792	2.03%
2025-08-08	2.94	2.96	2.92	2.95	2.95	qfq	17,037,186	50,014,114	0.00%
2025-08-07	2.94	2.96	2.92	2.95	2.95	qfq	22,309,488	65,629,154	0.34%
2025-08-06	2.96	2.96	2.92	2.94	2.94	qfq	18,375,026	53,992,671	-0.68%
2025-08-05	2.96	2.97	2.93	2.96	2.96	qfq	18,550,953	54,825,185	0.68%
2025-08-04	2.94	2.98	2.91	2.94	2.94	qfq	21,350,940	62,785,891	0.00%
2025-08-01	2.94	2.97	2.92	2.94	2.94	qfq	22,163,167	65,237,768	0.34%
2025-07-31	3.02	3.02	2.91	2.93	2.93	qfq	37,981,525	112,429,162	-3.30%
2025-07-30	3.06	3.10	3.01	3.03	3.03	qfq	32,721,442	100,020,070	-1.30%
2025-07-29	3.07	3.07	3.02	3.07	3.07	qfq	21,477,032	65,430,473	0.33%
2025-07-28	3.08	3.09	3.02	3.06	3.06	qfq	21,999,370	67,210,146	-0.33%
2025-07-25	3.12	3.12	3.05	3.07	3.07	qfq	31,765,461	97,804,145	-1.29%
2025-07-24	3.04	3.13	3.02	3.11	3.11	qfq	53,735,023	166,311,572	2.30%
2025-07-23	3.05	3.12	3.04	3.04	3.04	qfq	39,784,328	122,197,863	-0.65%
2025-07-22	3.03	3.06	2.98	3.06	3.06	qfq	41,128,449	124,418,956	1.32%
2025-07-21	2.96	3.03	2.95	3.02	3.02	qfq	43,109,974	129,654,946	2.37%
2025-07-18	2.96	2.96	2.92	2.95	2.95	qfq	24,248,441	71,298,922	0.00%
2025-07-17	2.96	2.98	2.92	2.95	2.95	qfq	27,547,300	81,205,253	0.00%
2025-07-16	2.96	2.99	2.93	2.95	2.95	qfq	33,705,549	99,751,158	-0.67%
2025-07-15	3.01	3.03	2.91	2.97	2.97	qfq	48,878,800	144,407,254	-1.66%
2025-07-14	3.09	3.10	3.00	3.02	3.02	qfq	49,843,869	151,151,029	-2.89%
2025-07-11	3.13	3.17	3.08	3.11	3.11	qfq	91,147,403	283,938,066	-1.27%
2025-07-10	2.90	3.18	2.90	3.15	3.15	qfq	131,973,296	403,914,783	8.25%
2025-07-09	2.90	2.93	2.89	2.91	2.91	qfq	30,616,151	89,018,185	0.34%
2025-07-08	2.87	2.90	2.86	2.90	2.90	qfq	25,746,004	74,277,621	0.69%
2025-07-07	2.83	2.89	2.82	2.88	2.88	qfq	34,887,770	100,301,401	1.77%
2025-07-04	2.84	2.86	2.82	2.83	2.83	qfq	22,484,499	63,848,784	-0.35%
2025-07-03	2.84	2.87	2.82	2.84	2.84	qfq	25,839,798	73,437,970	0.00%
2025-07-02	2.79	2.85	2.79	2.84	2.84	qfq	24,546,382	69,141,052	1.43%
2025-07-01	2.83	2.83	2.78	2.80	2.80	qfq	18,874,279	52,817,731	-0.71%
2025-06-30	2.84	2.85	2.81	2.82	2.82	qfq	21,180,951	59,809,735	-0.35%
2025-06-27	2.83	2.89	2.83	2.83	2.83	qfq	27,840,113	79,615,829	0.00%
2025-06-26	2.88	2.88	2.81	2.83	2.83	qfq	34,709,777	98,634,364	-1.39%
2025-06-25	2.79	2.87	2.77	2.87	2.87	qfq	38,777,708	109,762,912	2.50%
2025-06-24	2.74	2.81	2.74	2.80	2.80	qfq	22,293,098	62,029,946	2.19%
2025-06-23	2.70	2.75	2.69	2.74	2.74	qfq	11,165,504	30,444,208	1.11%
2025-06-20	2.75	2.76	2.71	2.71	2.71	qfq	10,053,600	27,446,255	-1.09%
2025-06-19	2.79	2.80	2.73	2.74	2.74	qfq	15,861,000	43,720,188	-2.14%
2025-06-18	2.79	2.81	2.74	2.80	2.80	qfq	24,106,260	66,897,229	0.00%
2025-06-17	2.78	2.82	2.76	2.80	2.80	qfq	17,983,322	50,116,054	0.72%
2025-06-16	2.72	2.81	2.72	2.78	2.78	qfq	27,136,253	75,295,233	2.21%
2025-06-13	2.78	2.78	2.72	2.72	2.72	qfq	20,278,481	55,548,904	-2.51%
2025-06-12	2.82	2.82	2.77	2.79	2.79	qfq	19,293,659	53,757,271	-1.06%
2025-06-11	2.80	2.84	2.79	2.82	2.82	qfq	19,976,049	56,417,159	0.36%
2025-06-10	2.81	2.84	2.77	2.81	2.81	qfq	24,283,980	68,237,485	0.00%
2025-06-09	2.82	2.83	2.78	2.81	2.81	qfq	29,648,495	83,004,350	-0.35%
2025-06-06	2.82	2.84	2.80	2.82	2.82	qfq	28,255,599	79,559,538	-0.35%
2025-06-05	2.80	2.96	2.80	2.83	2.83	qfq	70,616,719	202,958,014	2.17%
2025-06-04	2.73	2.78	2.72	2.77	2.77	qfq	17,735,312	48,841,585	1.84%
2025-06-03	2.72	2.75	2.70	2.72	2.72	qfq	14,202,259	38,768,364	-0.73%
2025-05-30	2.73	2.78	2.71	2.74	2.74	qfq	17,911,900	49,040,067	0.37%
2025-05-29	2.70	2.75	2.69	2.73	2.73	qfq	14,680,617	40,109,692	1.11%
2025-05-28	2.73	2.75	2.69	2.70	2.70	qfq	9,564,940	25,919,719	-1.10%
2025-05-27	2.71	2.74	2.70	2.73	2.73	qfq	11,578,798	31,533,022	0.74%
2025-05-26	2.69	2.73	2.67	2.71	2.71	qfq	9,554,396	25,824,908	0.74%
2025-05-23	2.72	2.74	2.68	2.69	2.69	qfq	18,038,700	48,905,872	-1.47%
2025-05-22	2.80	2.81	2.71	2.73	2.73	qfq	30,162,000	82,973,504	-2.50%
2025-05-21	2.84	2.85	2.80	2.80	2.80	qfq	18,385,732	51,763,896	-1.41%
2025-05-20	2.85	2.88	2.81	2.84	2.84	qfq	22,854,132	64,935,733	-0.35%
2025-05-19	2.73	2.87	2.73	2.85	2.85	qfq	46,882,649	132,304,365	3.64%
2025-05-16	2.77	2.79	2.74	2.75	2.75	qfq	13,319,900	36,678,159	-0.72%
2025-05-15	2.81	2.84	2.76	2.77	2.77	qfq	20,072,300	55,976,070	-1.77%
2025-05-14	2.77	2.82	2.74	2.82	2.82	qfq	23,909,024	66,573,033	1.44%
2025-05-13	2.79	2.80	2.76	2.78	2.78	qfq	16,502,514	45,851,114	0.36%
2025-05-12	2.75	2.78	2.72	2.77	2.77	qfq	16,617,478	45,740,090	1.09%
2025-05-09	2.82	2.84	2.74	2.74	2.74	qfq	25,859,100	71,631,797	-2.84%
2025-05-08	2.82	2.84	2.77	2.82	2.82	qfq	22,982,406	64,702,486	0.36%
2025-05-07	2.88	2.94	2.80	2.81	2.81	qfq	43,648,870	124,828,622	1.08%
2025-05-06	2.78	2.79	2.74	2.78	2.78	qfq	27,909,408	77,258,820	0.72%
2025-04-30	2.72	2.80	2.72	2.76	2.76	qfq	32,243,056	89,048,065	1.47%
2025-04-29	2.70	2.74	2.68	2.72	2.72	qfq	27,136,700	73,668,669	0.00%
2025-04-28	2.89	2.90	2.70	2.72	2.72	qfq	75,119,859	207,802,114	-7.48%
2025-04-25	2.93	3.08	2.92	2.94	2.94	qfq	92,244,002	277,787,564	-0.34%
2025-04-24	2.92	2.99	2.89	2.95	2.95	qfq	45,903,067	135,110,348	1.03%
2025-04-23	2.97	2.98	2.91	2.92	2.92	qfq	43,472,092	127,863,389	-1.68%
2025-04-22	2.96	3.00	2.92	2.97	2.97	qfq	71,888,531	212,560,842	0.34%
2025-04-21	2.99	3.03	2.87	2.96	2.96	qfq	106,180,410	313,811,102	-2.63%
2025-04-18	2.76	3.04	2.74	3.04	3.04	qfq	108,688,989	322,599,179	10.14%
2025-04-17	2.70	2.83	2.69	2.76	2.76	qfq	48,451,035	134,810,916	1.85%
2025-04-16	2.69	2.78	2.68	2.71	2.71	qfq	41,314,601	112,920,470	1.12%
2025-04-15	2.72	2.73	2.67	2.68	2.68	qfq	16,283,921	43,764,314	-1.47%
2025-04-14	2.70	2.75	2.70	2.72	2.72	qfq	16,918,992	46,095,861	0.74%
2025-04-11	2.74	2.75	2.69	2.70	2.70	qfq	25,225,814	68,456,102	-2.17%
2025-04-10	2.70	2.78	2.68	2.76	2.76	qfq	35,424,236	96,932,975	1.85%
2025-04-09	2.54	2.77	2.42	2.71	2.71	qfq	51,163,127	133,878,311	5.45%
2025-04-08	2.57	2.60	2.49	2.57	2.57	qfq	36,172,997	92,309,387	0.00%
2025-04-07	2.71	2.73	2.57	2.57	2.57	qfq	29,014,400	75,739,971	-9.82%
2025-04-03	2.78	2.88	2.77	2.85	2.85	qfq	23,379,100	66,460,634	1.79%
2025-04-02	2.81	2.82	2.79	2.80	2.80	qfq	8,644,400	24,220,692	0.00%
2025-04-01	2.78	2.83	2.78	2.80	2.80	qfq	17,275,500	48,456,627	0.72%
2025-03-31	2.86	2.87	2.75	2.78	2.78	qfq	26,079,244	72,742,088	-3.14%
2025-03-28	2.90	2.90	2.84	2.87	2.87	qfq	13,037,458	37,385,203	-0.69%
2025-03-27	2.90	2.91	2.86	2.89	2.89	qfq	13,370,800	38,651,162	-0.34%
2025-03-26	2.89	2.94	2.88	2.90	2.90	qfq	18,894,678	55,139,809	0.35%
2025-03-25	2.87	2.92	2.84	2.89	2.89	qfq	19,100,237	54,904,562	0.35%
2025-03-24	2.98	2.98	2.85	2.88	2.88	qfq	34,974,620	101,211,912	-3.03%
2025-03-21	3.01	3.03	2.97	2.97	2.97	qfq	26,585,566	79,605,000	-1.33%
2025-03-20	3.01	3.04	3.00	3.01	3.01	qfq	18,244,535	55,058,682	0.00%
2025-03-19	3.03	3.03	3.00	3.01	3.01	qfq	15,851,477	47,782,043	-0.66%
2025-03-18	3.08	3.09	3.02	3.03	3.03	qfq	30,082,448	91,280,574	-1.30%
2025-03-17	3.04	3.10	3.04	3.07	3.07	qfq	38,075,300	117,201,195	0.99%
2025-03-14	2.97	3.04	2.97	3.04	3.04	qfq	35,877,750	108,188,112	2.36%
2025-03-13	2.99	3.01	2.96	2.97	2.97	qfq	19,254,488	57,289,021	-1.00%
2025-03-12	3.01	3.02	2.98	3.00	3.00	qfq	15,170,819	45,497,930	-0.33%
2025-03-11	3.01	3.01	2.97	3.01	3.01	qfq	16,511,037	49,379,752	-0.66%
2025-03-10	3.00	3.06	2.98	3.03	3.03	qfq	29,717,124	89,595,436	1.00%
2025-03-07	3.07	3.08	2.99	3.00	3.00	qfq	31,781,511	95,981,519	-2.91%
2025-03-06	3.02	3.09	3.00	3.09	3.09	qfq	39,227,814	119,707,814	2.32%
2025-03-05	3.05	3.05	2.97	3.02	3.02	qfq	30,892,010	92,584,074	-0.98%
2025-03-04	3.05	3.06	3.01	3.05	3.05	qfq	29,889,600	90,630,434	-0.65%
2025-03-03	3.05	3.12	3.05	3.07	3.07	qfq	35,356,734	109,055,475	0.66%
2025-02-28	3.15	3.19	3.04	3.05	3.05	qfq	57,477,766	178,088,294	-3.79%
2025-02-27	3.14	3.22	3.12	3.17	3.17	qfq	36,411,000	115,156,743	0.32%
2025-02-26	3.09	3.17	3.07	3.16	3.16	qfq	47,352,104	148,637,844	2.60%
2025-02-25	3.10	3.14	3.07	3.08	3.08	qfq	35,110,343	108,549,240	-1.28%
2025-02-24	3.09	3.21	3.07	3.12	3.12	qfq	43,889,096	137,977,102	1.30%
2025-02-21	3.13	3.14	3.04	3.08	3.08	qfq	35,766,482	110,622,669	-1.28%
2025-02-20	3.12	3.16	3.06	3.12	3.12	qfq	31,516,422	98,293,797	0.97%
2025-02-19	3.08	3.11	3.07	3.09	3.09	qfq	26,473,795	81,724,482	0.00%
2025-02-18	3.20	3.21	3.07	3.09	3.09	qfq	35,914,045	112,534,299	-3.44%
2025-02-17	3.17	3.24	3.12	3.20	3.20	qfq	43,690,364	139,523,188	1.27%
2025-02-14	3.26	3.26	3.14	3.16	3.16	qfq	46,037,332	146,230,946	-3.07%
2025-02-13	3.15	3.33	3.12	3.26	3.26	qfq	84,669,671	276,548,103	2.19%
2025-02-12	3.11	3.19	3.05	3.19	3.19	qfq	46,827,397	145,598,507	2.90%
2025-02-11	3.20	3.23	3.08	3.10	3.10	qfq	33,062,308	103,013,086	-2.82%
2025-02-10	3.15	3.19	3.11	3.19	3.19	qfq	32,142,151	101,749,300	1.92%
2025-02-07	3.06	3.17	3.03	3.13	3.13	qfq	42,600,923	132,999,955	2.29%
2025-02-06	3.04	3.07	3.01	3.06	3.06	qfq	27,078,183	82,522,248	0.33%
2025-02-05	3.05	3.06	3.00	3.05	3.05	qfq	22,990,538	69,711,279	0.99%
2025-01-27	3.01	3.09	3.00	3.02	3.02	qfq	36,586,383	111,397,555	1.00%
2025-01-24	3.04	3.12	2.96	2.99	2.99	qfq	76,810,301	232,714,944	-7.14%
2025-01-23	3.20	3.29	3.20	3.22	3.22	qfq	45,231,534	146,762,224	1.58%
2025-01-22	3.21	3.23	3.10	3.17	3.17	qfq	53,173,225	168,035,658	-2.16%
2025-01-21	3.22	3.36	3.17	3.24	3.24	qfq	75,648,578	247,161,499	0.62%
2025-01-20	3.19	3.27	3.11	3.22	3.22	qfq	40,723,354	130,744,439	0.94%
2025-01-17	3.12	3.28	3.09	3.19	3.19	qfq	48,814,171	155,987,844	1.27%
2025-01-16	3.18	3.25	3.13	3.15	3.15	qfq	26,772,708	85,296,462	-0.63%
2025-01-15	3.13	3.21	3.07	3.17	3.17	qfq	43,614,807	137,350,904	1.28%
2025-01-14	3.04	3.14	3.03	3.13	3.13	qfq	34,825,639	107,819,964	2.62%
2025-01-13	2.96	3.05	2.91	3.05	3.05	qfq	29,491,433	88,310,194	1.67%
2025-01-10	3.15	3.17	3.00	3.00	3.00	qfq	26,329,800	80,769,749	-4.46%
2025-01-09	3.12	3.17	3.10	3.14	3.14	qfq	22,274,951	69,917,916	0.32%
2025-01-08	3.18	3.20	3.05	3.13	3.13	qfq	30,370,500	94,874,523	-2.19%
2025-01-07	3.16	3.20	3.12	3.20	3.20	qfq	22,304,910	70,591,310	0.95%
2025-01-06	3.18	3.20	3.12	3.17	3.17	qfq	30,188,014	95,336,241	-1.25%
2025-01-03	3.27	3.31	3.20	3.21	3.21	qfq	40,434,596	131,414,877	-1.83%
2025-01-02	3.26	3.36	3.17	3.27	3.27	qfq	45,508,466	149,445,752	0.31%
2024-12-31	3.40	3.44	3.26	3.26	3.26	qfq	36,505,620	121,622,097	-4.12%
2024-12-30	3.56	3.59	3.39	3.40	3.40	qfq	37,374,059	128,758,956	-3.13%
2024-12-27	3.48	3.55	3.47	3.51	3.51	qfq	32,675,800	114,877,047	0.86%
2024-12-26	3.47	3.53	3.46	3.48	3.48	qfq	23,716,906	82,806,324	0.29%
2024-12-25	3.53	3.54	3.42	3.47	3.47	qfq	36,944,247	127,828,320	-1.98%
2024-12-24	3.45	3.60	3.42	3.54	3.54	qfq	40,463,792	142,997,998	1.72%
2024-12-23	3.65	3.65	3.45	3.48	3.48	qfq	48,628,486	171,346,454	-4.92%
2024-12-20	3.62	3.67	3.61	3.66	3.66	qfq	33,586,938	122,390,799	0.55%
2024-12-19	3.66	3.69	3.59	3.64	3.64	qfq	45,383,774	165,005,095	-2.15%
2024-12-18	3.79	3.79	3.70	3.72	3.72	qfq	41,923,800	156,741,830	0.54%
2024-12-17	3.82	3.84	3.67	3.70	3.70	qfq	57,887,310	216,441,650	-2.63%
2024-12-16	3.90	3.93	3.77	3.80	3.80	qfq	80,130,860	308,928,167	-3.31%
2024-12-13	4.08	4.14	3.93	3.93	3.93	qfq	136,029,561	541,400,795	-5.53%
2024-12-12	4.11	4.22	4.07	4.16	4.16	qfq	114,664,724	476,774,502	0.97%
2024-12-11	4.02	4.19	3.99	4.12	4.12	qfq	161,584,893	664,416,410	0.73%
2024-12-10	4.42	4.42	4.08	4.09	4.09	qfq	228,753,110	981,258,924	1.74%
2024-12-09	4.01	4.16	3.90	4.02	4.02	qfq	121,137,869	485,337,449	-0.50%
2024-12-06	3.91	4.17	3.90	4.04	4.04	qfq	135,241,720	547,133,799	3.06%
2024-12-05	3.87	3.94	3.80	3.92	3.92	qfq	70,781,998	273,956,563	0.77%
2024-12-04	4.04	4.05	3.88	3.89	3.89	qfq	78,964,276	312,908,874	-4.19%
2024-12-03	4.04	4.09	3.96	4.06	4.06	qfq	100,595,401	404,978,878	-0.25%
2024-12-02	4.00	4.20	3.93	4.07	4.07	qfq	127,883,257	519,084,830	1.75%
2024-11-29	3.98	4.16	3.95	4.00	4.00	qfq	147,110,551	595,875,612	-1.23%
2024-11-28	3.79	4.17	3.76	4.05	4.05	qfq	186,778,311	747,213,844	6.86%
2024-11-27	3.72	3.80	3.64	3.79	3.79	qfq	56,620,362	211,112,114	0.80%
2024-11-26	3.73	3.82	3.71	3.76	3.76	qfq	55,707,673	209,471,471	0.00%
2024-11-25	3.82	3.91	3.67	3.76	3.76	qfq	77,211,174	290,745,723	-3.09%
2024-11-22	3.88	4.05	3.82	3.88	3.88	qfq	122,612,727	482,273,218	-1.27%
2024-11-21	3.82	3.96	3.75	3.93	3.93	qfq	109,775,947	423,008,512	1.55%
2024-11-20	3.73	3.92	3.67	3.87	3.87	qfq	113,846,653	436,247,939	2.11%
2024-11-19	3.82	3.87	3.61	3.79	3.79	qfq	169,537,210	633,855,856	-3.56%
2024-11-18	3.72	3.93	3.71	3.93	3.93	qfq	157,482,441	615,938,719	10.08%
2024-11-15	3.76	3.81	3.56	3.57	3.57	qfq	80,776,571	296,612,437	-5.56%
2024-11-14	4.14	4.15	3.77	3.78	3.78	qfq	106,296,809	417,354,643	-6.44%
2024-11-13	3.88	4.18	3.80	4.04	4.04	qfq	128,430,518	508,472,269	3.32%
2024-11-12	3.97	4.11	3.86	3.91	3.91	qfq	99,175,909	395,415,042	-2.25%
2024-11-11	4.06	4.18	3.91	4.00	4.00	qfq	154,089,715	616,610,390	-4.53%
2024-11-08	4.70	4.71	4.15	4.19	4.19	qfq	300,389,419	1,330,380,744	-5.20%
2024-11-07	3.91	4.42	3.89	4.42	4.42	qfq	207,442,746	875,278,258	9.95%
2024-11-06	3.68	4.09	3.55	4.02	4.02	qfq	246,605,269	957,512,270	8.06%
2024-11-05	3.44	3.80	3.40	3.72	3.72	qfq	146,299,883	537,945,780	7.51%
2024-11-04	3.54	3.56	3.36	3.46	3.46	qfq	78,639,779	269,478,088	-1.14%
2024-11-01	3.51	3.65	3.43	3.50	3.50	qfq	128,637,022	454,523,264	-1.96%
2024-10-31	3.32	3.70	3.31	3.57	3.57	qfq	185,231,511	657,186,406	5.93%
2024-10-30	3.24	3.47	3.23	3.37	3.37	qfq	126,569,715	425,257,056	3.69%
2024-10-29	3.33	3.42	3.24	3.25	3.25	qfq	97,371,366	323,929,438	-4.13%
2024-10-28	3.27	3.41	3.27	3.39	3.39	qfq	123,130,737	412,959,063	3.04%
2024-10-25	3.23	3.38	3.23	3.29	3.29	qfq	110,819,063	366,959,518	1.86%
2024-10-24	3.22	3.41	3.20	3.23	3.23	qfq	105,031,368	344,571,123	-0.62%
2024-10-23	3.19	3.29	3.16	3.25	3.25	qfq	103,585,038	334,200,210	1.56%
2024-10-22	3.17	3.24	3.16	3.20	3.20	qfq	71,498,420	229,103,205	0.31%
2024-10-21	3.22	3.30	3.16	3.19	3.19	qfq	104,955,014	336,206,559	-1.54%
2024-10-18	3.13	3.31	3.07	3.24	3.24	qfq	156,260,946	495,685,207	1.57%
2024-10-17	3.50	3.52	3.16	3.19	3.19	qfq	245,880,244	815,589,232	-8.07%
2024-10-16	3.23	3.47	3.22	3.47	3.47	qfq	211,391,996	721,878,513	10.16%
2024-10-15	3.18	3.32	3.14	3.15	3.15	qfq	129,479,224	419,031,364	-3.67%
2024-10-14	3.34	3.40	3.14	3.27	3.27	qfq	172,426,919	564,238,766	0.31%
2024-10-11	3.17	3.41	3.15	3.26	3.26	qfq	165,471,434	544,719,209	1.56%
2024-10-10	3.40	3.47	3.13	3.21	3.21	qfq	206,547,301	671,401,862	-7.49%
2024-10-09	3.60	3.85	3.47	3.47	3.47	qfq	343,291,829	1,249,955,265	-9.87%
2024-10-08	3.85	3.85	3.51	3.85	3.85	qfq	229,514,220	875,900,996	10.00%
2024-09-30	3.50	3.50	3.50	3.50	3.50	qfq	12,899,893	45,149,626	10.06%
2024-09-27	3.18	3.18	3.18	3.18	3.18	qfq	23,701,462	75,370,649	10.03%
2024-09-26	2.70	2.89	2.63	2.89	2.89	qfq	184,329,221	512,056,356	9.89%
2024-09-25	2.55	2.63	2.55	2.63	2.63	qfq	55,816,046	146,307,380	10.04%
2024-09-24	2.30	2.42	2.25	2.39	2.39	qfq	74,483,627	174,741,480	5.75%
2024-09-23	2.25	2.29	2.22	2.26	2.26	qfq	25,468,874	57,460,690	-0.44%
2024-09-20	2.21	2.28	2.19	2.27	2.27	qfq	42,504,900	95,534,411	1.79%
2024-09-19	2.16	2.26	2.14	2.23	2.23	qfq	41,349,415	91,421,708	4.21%
2024-09-18	2.09	2.17	2.06	2.14	2.14	qfq	23,907,026	50,546,778	1.90%
2024-09-13	2.08	2.13	2.07	2.10	2.10	qfq	18,765,200	39,521,904	0.48%
2024-09-12	2.08	2.11	2.06	2.09	2.09	qfq	12,724,329	26,545,683	0.97%
2024-09-11	2.08	2.10	2.05	2.07	2.07	qfq	14,550,619	30,157,273	-0.96%
2024-09-10	2.14	2.14	2.06	2.09	2.09	qfq	21,559,632	45,020,944	-1.88%
2024-09-09	2.13	2.17	2.10	2.13	2.13	qfq	18,659,241	39,741,455	-0.47%
2024-09-06	2.14	2.18	2.13	2.14	2.14	qfq	27,041,812	58,193,333	-0.93%
2024-09-05	2.11	2.18	2.09	2.16	2.16	qfq	42,617,910	91,566,357	4.35%
2024-09-04	2.09	2.16	2.06	2.07	2.07	qfq	21,330,052	44,874,415	-1.90%
2024-09-03	2.06	2.14	2.06	2.11	2.11	qfq	25,841,054	54,260,429	1.93%
2024-09-02	2.10	2.13	2.06	2.07	2.07	qfq	30,301,404	63,326,697	-2.36%
2024-08-30	1.99	2.18	1.97	2.12	2.12	qfq	63,068,806	132,392,491	6.53%
2024-08-29	1.97	2.01	1.95	1.99	1.99	qfq	19,105,500	37,913,884	0.51%
2024-08-28	2.00	2.01	1.97	1.98	1.98	qfq	25,242,106	50,153,470	-1.00%
2024-08-27	2.10	2.11	1.99	2.00	2.00	qfq	40,487,351	82,078,104	-4.76%
2024-08-26	2.07	2.13	2.06	2.10	2.10	qfq	22,100,481	46,391,682	0.96%
2024-08-23	2.11	2.13	2.06	2.08	2.08	qfq	26,888,872	56,271,731	-2.35%
2024-08-22	2.16	2.19	2.11	2.13	2.13	qfq	23,689,256	51,120,207	-0.93%
2024-08-21	2.16	2.18	2.13	2.15	2.15	qfq	18,869,900	40,680,042	-0.92%
2024-08-20	2.20	2.21	2.16	2.17	2.17	qfq	26,318,753	57,301,806	-0.91%
2024-08-19	2.21	2.23	2.16	2.19	2.19	qfq	37,476,992	82,307,084	-1.79%
2024-08-16	2.29	2.32	2.22	2.23	2.23	qfq	44,225,658	99,812,027	-3.46%
2024-08-15	2.24	2.31	2.21	2.31	2.31	qfq	48,752,675	110,752,666	3.13%
2024-08-14	2.27	2.28	2.24	2.24	2.24	qfq	25,583,400	57,769,483	-0.88%
2024-08-13	2.29	2.29	2.23	2.26	2.26	qfq	33,082,543	74,589,857	-1.31%
2024-08-12	2.38	2.42	2.27	2.29	2.29	qfq	64,097,341	148,320,935	-4.18%
2024-08-09	2.29	2.52	2.28	2.39	2.39	qfq	124,030,108	300,408,202	4.37%
2024-08-08	2.24	2.35	2.22	2.29	2.29	qfq	40,027,421	91,204,834	2.69%
2024-08-07	2.26	2.27	2.21	2.23	2.23	qfq	24,842,386	55,457,071	-1.76%
2024-08-06	2.24	2.28	2.22	2.27	2.27	qfq	25,063,001	56,250,990	2.71%
2024-08-05	2.23	2.29	2.20	2.21	2.21	qfq	31,340,000	70,522,179	-0.90%
2024-08-02	2.23	2.28	2.22	2.23	2.23	qfq	26,877,315	60,290,500	-0.45%
2024-08-01	2.30	2.31	2.24	2.24	2.24	qfq	23,582,188	53,267,221	-2.18%
2024-07-31	2.20	2.29	2.19	2.29	2.29	qfq	36,486,097	82,384,305	3.62%
2024-07-30	2.17	2.22	2.15	2.21	2.21	qfq	26,935,557	58,918,074	2.31%
2024-07-29	2.18	2.19	2.10	2.16	2.16	qfq	24,265,920	51,962,061	-0.92%
2024-07-26	2.16	2.21	2.15	2.18	2.18	qfq	18,089,913	39,430,815	1.40%
2024-07-25	2.14	2.18	2.12	2.15	2.15	qfq	17,479,666	37,642,030	0.00%
2024-07-24	2.23	2.23	2.15	2.15	2.15	qfq	23,100,404	50,424,788	-3.15%
2024-07-23	2.25	2.31	2.22	2.22	2.22	qfq	17,002,144	38,549,011	-1.77%
2024-07-22	2.26	2.28	2.23	2.26	2.26	qfq	12,430,441	28,055,454	0.00%
2024-07-19	2.30	2.31	2.23	2.26	2.26	qfq	19,837,671	44,769,421	-2.59%
2024-07-18	2.30	2.32	2.26	2.32	2.32	qfq	18,484,544	42,253,893	0.87%
2024-07-17	2.27	2.34	2.27	2.30	2.30	qfq	22,464,088	51,984,061	1.32%
2024-07-16	2.26	2.30	2.25	2.27	2.27	qfq	16,992,080	38,571,785	0.00%
2024-07-15	2.33	2.34	2.24	2.27	2.27	qfq	22,061,087	50,314,411	-2.99%
2024-07-12	2.27	2.40	2.27	2.34	2.34	qfq	34,618,890	81,233,020	2.63%
2024-07-11	2.23	2.29	2.21	2.28	2.28	qfq	25,355,703	57,193,397	4.11%
2024-07-10	2.20	2.24	2.14	2.19	2.19	qfq	24,850,484	54,729,875	-0.45%
2024-07-09	2.20	2.23	2.15	2.20	2.20	qfq	34,689,660	76,046,932	-0.45%
2024-07-08	2.28	2.29	2.19	2.21	2.21	qfq	50,364,550	112,089,338	-7.14%
2024-07-05	2.37	2.40	2.34	2.38	2.38	qfq	21,782,520	51,710,011	0.00%
2024-07-04	2.48	2.49	2.37	2.38	2.38	qfq	26,271,148	63,381,168	-4.03%
2024-07-03	2.46	2.51	2.43	2.48	2.48	qfq	26,067,672	64,865,112	1.22%
2024-07-02	2.42	2.51	2.41	2.45	2.45	qfq	31,420,517	77,620,955	0.41%
2024-07-01	2.34	2.45	2.33	2.44	2.44	qfq	33,008,501	79,362,869	3.83%
2024-06-28	2.38	2.41	2.33	2.35	2.35	qfq	23,928,041	56,973,248	-1.67%
2024-06-27	2.47	2.48	2.38	2.39	2.39	qfq	21,555,230	52,192,758	-2.05%
2024-06-26	2.39	2.45	2.37	2.44	2.44	qfq	25,813,604	62,422,995	2.09%
2024-06-25	2.35	2.43	2.33	2.39	2.39	qfq	28,926,556	68,939,741	1.70%
2024-06-24	2.45	2.45	2.35	2.35	2.35	qfq	28,073,128	66,928,297	-4.08%
2024-06-21	2.46	2.48	2.44	2.45	2.45	qfq	24,316,108	59,832,930	0.82%
2024-06-20	2.50	2.51	2.43	2.43	2.43	qfq	28,052,176	69,236,611	-3.57%
2024-06-19	2.54	2.56	2.51	2.52	2.52	qfq	24,792,897	62,660,197	-1.18%
2024-06-18	2.59	2.61	2.54	2.55	2.55	qfq	32,566,170	83,795,507	-1.16%
2024-06-17	2.62	2.63	2.56	2.58	2.58	qfq	42,171,743	109,057,774	-2.64%
2024-06-14	2.63	2.68	2.59	2.65	2.65	qfq	48,135,275	127,111,725	0.76%
2024-06-13	2.72	2.74	2.61	2.63	2.63	qfq	38,129,696	100,766,274	-2.95%
2024-06-12	2.74	2.75	2.69	2.71	2.71	qfq	25,464,479	68,945,775	-1.09%
2024-06-11	2.80	2.80	2.72	2.74	2.74	qfq	26,170,400	71,979,088	-1.79%
2024-06-07	2.75	2.80	2.72	2.79	2.79	qfq	32,082,542	88,600,811	2.95%
2024-06-06	2.77	2.81	2.67	2.71	2.71	qfq	34,048,869	92,644,079	-2.52%
2024-06-05	2.84	2.85	2.78	2.78	2.78	qfq	24,760,600	69,480,198	-3.14%
2024-06-04	2.82	2.89	2.77	2.87	2.87	qfq	40,912,541	116,073,446	1.77%
2024-06-03	2.94	2.95	2.79	2.82	2.82	qfq	48,322,968	137,295,351	-4.73%
2024-05-31	3.00	3.02	2.95	2.96	2.96	qfq	22,550,311	67,266,185	-1.33%
2024-05-30	3.05	3.06	2.98	3.00	3.00	qfq	27,131,789	81,885,757	-2.60%
2024-05-29	3.06	3.14	3.05	3.08	3.08	qfq	26,914,520	83,317,252	0.33%
2024-05-28	3.17	3.21	3.06	3.07	3.07	qfq	31,915,996	99,538,253	-2.54%
2024-05-27	3.17	3.19	3.07	3.15	3.15	qfq	36,956,547	115,017,739	-1.25%
2024-05-24	3.29	3.30	3.18	3.19	3.19	qfq	35,626,402	114,655,354	-2.74%
2024-05-23	3.34	3.36	3.24	3.28	3.28	qfq	64,313,211	212,362,678	-3.24%
2024-05-22	3.26	3.50	3.25	3.39	3.39	qfq	117,804,141	399,915,395	3.35%
2024-05-21	3.24	3.32	3.23	3.28	3.28	qfq	50,529,788	165,618,011	0.61%
2024-05-20	3.38	3.39	3.24	3.26	3.26	qfq	113,711,785	374,575,564	-4.68%
2024-05-17	3.16	3.42	3.11	3.42	3.42	qfq	122,234,223	397,322,275	9.27%
2024-05-16	2.99	3.17	2.99	3.13	3.13	qfq	75,997,578	236,005,727	3.64%
2024-05-15	2.97	3.07	2.97	3.02	3.02	qfq	37,895,870	114,692,348	1.00%
2024-05-14	3.00	3.05	2.96	2.99	2.99	qfq	25,518,447	76,398,320	0.00%
2024-05-13	3.02	3.02	2.95	2.99	2.99	qfq	28,030,468	83,805,100	-1.97%
2024-05-10	2.95	3.09	2.92	3.05	3.05	qfq	50,966,549	152,995,731	3.39%
2024-05-09	2.97	3.00	2.91	2.95	2.95	qfq	32,525,709	96,038,346	0.34%
2024-05-08	3.03	3.04	2.93	2.94	2.94	qfq	25,828,200	76,707,954	-3.92%
2024-05-07	3.05	3.12	2.99	3.06	3.06	qfq	42,645,514	129,526,810	0.00%
2024-05-06	3.16	3.21	3.05	3.06	3.06	qfq	48,233,064	150,648,424	-0.97%
2024-04-30	3.05	3.11	3.02	3.09	3.09	qfq	50,800,846	155,904,996	0.65%
2024-04-29	2.86	3.11	2.83	3.07	3.07	qfq	53,771,911	161,899,769	8.10%
2024-04-26	2.71	2.85	2.69	2.84	2.84	qfq	34,496,909	95,725,545	4.03%
2024-04-25	2.70	2.76	2.68	2.73	2.73	qfq	18,350,361	50,082,363	0.37%
2024-04-24	2.74	2.75	2.69	2.72	2.72	qfq	16,173,827	43,779,957	-0.73%
2024-04-23	2.78	2.80	2.73	2.74	2.74	qfq	18,541,938	51,166,432	-1.79%
2024-04-22	2.78	2.84	2.77	2.79	2.79	qfq	18,656,092	52,201,385	0.72%
2024-04-19	2.81	2.83	2.76	2.77	2.77	qfq	21,289,066	59,368,740	-2.12%
2024-04-18	2.89	2.90	2.82	2.83	2.83	qfq	22,327,429	63,459,436	-2.08%
2024-04-17	2.82	2.91	2.82	2.89	2.89	qfq	19,894,697	57,244,260	2.85%
2024-04-16	2.87	2.89	2.80	2.81	2.81	qfq	19,188,197	54,342,384	-2.77%
2024-04-15	2.93	2.97	2.82	2.89	2.89	qfq	25,190,945	72,794,198	-2.69%
2024-04-12	3.03	3.05	2.94	2.97	2.97	qfq	19,216,855	57,360,036	-1.00%
2024-04-11	2.99	3.04	2.96	3.00	3.00	qfq	12,820,244	38,616,952	-0.33%
2024-04-10	3.06	3.07	2.98	3.01	3.01	qfq	14,974,456	45,112,192	-1.95%
2024-04-09	3.02	3.08	3.01	3.07	3.07	qfq	13,016,816	39,736,590	1.66%
2024-04-08	3.09	3.11	3.02	3.02	3.02	qfq	16,065,173	49,251,442	-2.89%
2024-04-03	3.14	3.15	3.10	3.11	3.11	qfq	13,970,015	43,563,328	-1.58%
2024-04-02	3.15	3.19	3.12	3.16	3.16	qfq	17,670,206	55,750,173	0.32%
2024-04-01	3.10	3.17	3.09	3.15	3.15	qfq	14,885,397	46,785,945	1.29%
2024-03-29	3.14	3.14	3.08	3.11	3.11	qfq	16,786,379	52,081,037	-1.27%
2024-03-28	3.17	3.19	3.13	3.15	3.15	qfq	16,726,981	52,923,868	-0.32%
2024-03-27	3.24	3.25	3.16	3.16	3.16	qfq	19,753,973	63,080,565	-2.47%
2024-03-26	3.19	3.26	3.19	3.24	3.24	qfq	22,039,947	70,992,405	1.25%
2024-03-25	3.21	3.29	3.17	3.20	3.20	qfq	21,700,908	70,084,004	-0.31%
2024-03-22	3.31	3.32	3.18	3.21	3.21	qfq	21,612,582	69,842,473	-3.02%
2024-03-21	3.32	3.37	3.30	3.31	3.31	qfq	16,715,116	55,696,778	-0.60%
2024-03-20	3.32	3.35	3.30	3.33	3.33	qfq	14,198,847	47,099,025	0.00%
2024-03-19	3.37	3.38	3.32	3.33	3.33	qfq	12,694,567	42,484,940	-1.48%
2024-03-18	3.36	3.38	3.33	3.38	3.38	qfq	12,807,092	42,932,660	0.30%
2024-03-15	3.35	3.38	3.33	3.37	3.37	qfq	10,559,337	35,397,015	0.00%
2024-03-14	3.34	3.40	3.32	3.37	3.37	qfq	15,242,532	51,361,774	0.90%
2024-03-13	3.40	3.40	3.31	3.34	3.34	qfq	17,712,021	59,229,240	-2.05%
2024-03-12	3.30	3.45	3.28	3.41	3.41	qfq	26,061,869	87,817,529	3.33%
2024-03-11	3.23	3.31	3.23	3.30	3.30	qfq	13,174,220	43,025,483	2.17%
2024-03-08	3.25	3.27	3.19	3.23	3.23	qfq	14,236,118	45,790,117	-0.62%
2024-03-07	3.28	3.32	3.24	3.25	3.25	qfq	17,439,084	57,239,277	-1.22%
2024-03-06	3.30	3.33	3.27	3.29	3.29	qfq	11,802,005	38,969,846	-1.20%
2024-03-05	3.33	3.34	3.26	3.33	3.33	qfq	19,581,697	64,674,598	-0.60%
2024-03-04	3.40	3.41	3.32	3.35	3.35	qfq	18,639,845	62,462,446	-1.76%
2024-03-01	3.43	3.47	3.38	3.41	3.41	qfq	20,279,221	69,302,450	-0.58%
2024-02-29	3.38	3.44	3.37	3.43	3.43	qfq	22,144,032	75,541,226	0.88%
2024-02-28	3.45	3.52	3.38	3.40	3.40	qfq	33,630,136	116,697,641	-1.73%
2024-02-27	3.39	3.46	3.38	3.46	3.46	qfq	20,041,221	68,692,234	1.47%
2024-02-26	3.43	3.46	3.37	3.41	3.41	qfq	22,382,495	76,359,728	-1.16%
2024-02-23	3.44	3.46	3.38	3.45	3.45	qfq	22,965,396	78,561,053	0.29%
2024-02-22	3.44	3.48	3.40	3.44	3.44	qfq	22,441,721	76,956,119	-0.86%
2024-02-21	3.36	3.58	3.33	3.47	3.47	qfq	34,666,374	120,241,142	2.06%
2024-02-20	3.42	3.45	3.36	3.40	3.40	qfq	27,521,359	93,351,951	-0.87%
2024-02-19	3.69	3.69	3.37	3.43	3.43	qfq	45,795,736	158,250,690	-5.25%
2024-02-08	3.28	3.62	3.27	3.62	3.62	qfq	36,376,112	127,951,713	10.03%
2024-02-07	3.10	3.32	3.10	3.29	3.29	qfq	41,347,655	134,092,646	5.45%
2024-02-06	2.90	3.15	2.82	3.12	3.12	qfq	36,629,744	108,656,427	6.12%
2024-02-05	3.20	3.20	2.88	2.94	2.94	qfq	33,306,682	99,397,385	-7.55%
2024-02-02	3.24	3.38	3.10	3.18	3.18	qfq	25,936,778	84,259,540	-1.85%
2024-02-01	3.29	3.33	3.20	3.24	3.24	qfq	23,958,167	78,063,403	-2.41%
2024-01-31	3.45	3.50	3.30	3.32	3.32	qfq	22,294,400	75,467,422	-4.32%
2024-01-30	3.57	3.60	3.46	3.47	3.47	qfq	20,568,500	72,830,363	-3.07%
2024-01-29	3.72	3.73	3.57	3.58	3.58	qfq	22,430,292	82,001,444	-2.45%
2024-01-26	3.59	3.75	3.58	3.67	3.67	qfq	32,555,393	120,093,130	2.80%
2024-01-25	3.41	3.58	3.40	3.57	3.57	qfq	24,639,064	86,203,689	5.31%
2024-01-24	3.24	3.39	3.22	3.39	3.39	qfq	23,284,912	76,913,370	5.28%
2024-01-23	3.18	3.24	3.12	3.22	3.22	qfq	16,477,074	52,533,329	1.26%
2024-01-22	3.36	3.36	3.18	3.18	3.18	qfq	16,407,850	53,781,775	-5.64%
2024-01-19	3.37	3.43	3.36	3.37	3.37	qfq	12,365,858	41,955,869	0.30%
2024-01-18	3.37	3.38	3.27	3.36	3.36	qfq	18,075,322	59,991,882	-0.59%
2024-01-17	3.47	3.48	3.38	3.38	3.38	qfq	14,005,573	48,035,588	-3.15%
2024-01-16	3.55	3.58	3.45	3.49	3.49	qfq	18,792,300	65,831,489	-1.69%
2024-01-15	3.54	3.58	3.47	3.55	3.55	qfq	12,474,901	44,101,287	0.28%
2024-01-12	3.52	3.59	3.51	3.54	3.54	qfq	12,846,517	45,761,414	0.00%
2024-01-11	3.49	3.55	3.47	3.54	3.54	qfq	11,277,464	39,591,983	1.43%
2024-01-10	3.48	3.53	3.45	3.49	3.49	qfq	10,408,206	36,332,423	0.00%
2024-01-09	3.46	3.53	3.45	3.49	3.49	qfq	11,832,462	41,279,715	0.58%
2024-01-08	3.58	3.59	3.46	3.47	3.47	qfq	17,901,700	62,911,927	-2.80%
2024-01-05	3.56	3.63	3.54	3.57	3.57	qfq	20,449,118	73,394,208	0.28%
2024-01-04	3.60	3.60	3.53	3.56	3.56	qfq	11,510,400	40,958,676	-1.11%
2024-01-03	3.56	3.61	3.56	3.60	3.60	qfq	12,519,420	44,960,228	0.84%
2024-01-02	3.62	3.63	3.56	3.57	3.57	qfq	15,920,372	57,036,299	-1.65%
2023-12-29	3.65	3.68	3.61	3.63	3.63	qfq	13,629,171	49,581,705	-1.09%
2023-12-28	3.57	3.68	3.54	3.67	3.67	qfq	15,455,700	56,113,881	2.51%
2023-12-27	3.55	3.59	3.54	3.58	3.58	qfq	8,475,269	30,241,061	0.85%
2023-12-26	3.59	3.61	3.54	3.55	3.55	qfq	10,413,567	37,224,662	-1.39%
2023-12-25	3.63	3.64	3.58	3.60	3.60	qfq	11,257,433	40,637,047	-0.55%
2023-12-22	3.68	3.69	3.60	3.62	3.62	qfq	15,028,352	54,606,989	-1.09%
2023-12-21	3.62	3.68	3.58	3.66	3.66	qfq	13,152,222	47,833,098	1.10%
2023-12-20	3.69	3.71	3.62	3.62	3.62	qfq	12,217,264	44,672,472	-1.90%
2023-12-19	3.75	3.77	3.66	3.69	3.69	qfq	15,972,687	59,241,587	-2.12%
2023-12-18	3.82	3.88	3.76	3.77	3.77	qfq	16,617,861	63,193,880	-1.82%
2023-12-15	3.82	3.89	3.81	3.84	3.84	qfq	17,857,951	68,867,844	1.05%
2023-12-14	3.81	3.85	3.79	3.80	3.80	qfq	13,508,831	51,559,663	0.00%
2023-12-13	3.84	3.86	3.80	3.80	3.80	qfq	13,042,217	49,881,528	-1.81%
2023-12-12	3.77	3.88	3.76	3.87	3.87	qfq	24,379,966	93,346,701	2.65%
2023-12-11	3.81	3.81	3.69	3.77	3.77	qfq	26,476,443	99,025,165	-1.57%
2023-12-08	3.90	3.92	3.81	3.83	3.83	qfq	30,418,535	117,492,780	-2.05%
2023-12-07	3.87	3.93	3.85	3.91	3.91	qfq	18,005,177	70,027,651	1.56%
2023-12-06	3.87	3.89	3.83	3.85	3.85	qfq	14,730,493	56,910,300	-0.26%
2023-12-05	3.93	3.93	3.86	3.86	3.86	qfq	12,998,504	50,709,242	-1.78%
2023-12-04	3.98	4.00	3.91	3.93	3.93	qfq	20,066,700	79,004,692	-1.01%
2023-12-01	3.97	4.02	3.94	3.97	3.97	qfq	17,598,149	69,996,360	0.00%
2023-11-30	3.99	4.01	3.95	3.97	3.97	qfq	15,422,059	61,261,129	-0.25%
2023-11-29	4.08	4.09	3.97	3.98	3.98	qfq	15,812,000	63,451,072	-2.21%
2023-11-28	4.10	4.11	4.06	4.07	4.07	qfq	12,373,053	50,514,557	-0.73%
2023-11-27	4.19	4.22	4.09	4.10	4.10	qfq	16,604,175	68,463,625	-2.61%
2023-11-24	4.23	4.26	4.19	4.21	4.21	qfq	13,049,603	55,107,204	-0.24%
2023-11-23	4.17	4.24	4.10	4.22	4.22	qfq	20,012,700	83,837,063	1.69%
2023-11-22	4.16	4.24	4.15	4.15	4.15	qfq	17,612,478	73,951,065	-0.48%
2023-11-21	4.11	4.20	4.10	4.17	4.17	qfq	18,692,171	77,995,570	1.71%
2023-11-20	4.08	4.11	4.05	4.10	4.10	qfq	9,703,755	39,615,459	0.49%
2023-11-17	4.10	4.12	4.06	4.08	4.08	qfq	9,062,171	36,947,338	-0.73%
2023-11-16	4.11	4.14	4.07	4.11	4.11	qfq	10,514,617	43,211,874	-0.24%
2023-11-15	4.17	4.17	4.11	4.12	4.12	qfq	8,633,800	35,720,062	-0.48%
2023-11-14	4.08	4.15	4.08	4.14	4.14	qfq	10,090,398	41,677,115	1.22%
2023-11-13	4.06	4.10	4.03	4.09	4.09	qfq	9,928,707	40,377,478	0.99%
2023-11-10	4.10	4.12	4.03	4.05	4.05	qfq	10,238,808	41,561,964	-1.70%
2023-11-09	4.13	4.18	4.11	4.12	4.12	qfq	10,390,959	42,982,843	-0.24%
2023-11-08	4.12	4.18	4.11	4.13	4.13	qfq	10,886,182	45,100,844	0.24%
2023-11-07	4.11	4.15	4.09	4.12	4.12	qfq	11,192,747	46,153,812	0.24%
2023-11-06	4.05	4.14	4.04	4.11	4.11	qfq	13,095,601	53,656,457	1.73%
2023-11-03	4.10	4.13	4.03	4.04	4.04	qfq	12,337,000	50,195,184	-1.70%
2023-11-02	4.08	4.14	4.08	4.11	4.11	qfq	9,912,386	40,700,299	0.74%
2023-11-01	4.11	4.12	4.07	4.08	4.08	qfq	8,619,608	35,253,577	-0.97%
2023-10-31	4.08	4.13	4.03	4.12	4.12	qfq	14,062,728	57,458,048	0.73%
2023-10-30	4.06	4.11	4.04	4.09	4.09	qfq	11,456,374	46,799,586	0.25%
2023-10-27	4.03	4.09	4.02	4.08	4.08	qfq	11,013,685	44,820,011	1.24%
2023-10-26	4.05	4.06	4.01	4.03	4.03	qfq	8,659,101	34,923,486	-0.74%
2023-10-25	4.07	4.11	4.06	4.06	4.06	qfq	11,148,711	45,478,473	0.50%
2023-10-24	3.97	4.05	3.96	4.04	4.04	qfq	14,342,300	57,575,167	2.28%
2023-10-23	4.06	4.06	3.94	3.95	3.95	qfq	13,195,940	52,600,966	-2.95%
2023-10-20	4.03	4.11	4.00	4.07	4.07	qfq	12,707,808	51,628,485	1.75%
2023-10-19	4.06	4.09	4.00	4.00	4.00	qfq	9,356,854	37,823,844	-0.99%
2023-10-18	4.12	4.14	4.03	4.04	4.04	qfq	10,995,070	44,860,301	-2.42%
2023-10-17	4.17	4.17	4.12	4.14	4.14	qfq	7,230,614	29,922,806	-0.48%
2023-10-16	4.21	4.24	4.12	4.16	4.16	qfq	14,695,856	61,146,674	-1.19%
2023-10-13	4.21	4.24	4.19	4.21	4.21	qfq	8,474,335	35,690,065	-0.47%
2023-10-12	4.15	4.26	4.13	4.23	4.23	qfq	17,312,409	72,683,099	2.42%
2023-10-11	4.16	4.18	4.12	4.13	4.13	qfq	11,699,021	48,542,894	-0.72%
2023-10-10	4.18	4.21	4.15	4.16	4.16	qfq	11,398,240	47,630,640	-0.24%
2023-10-09	4.36	4.36	4.15	4.17	4.17	qfq	28,325,196	119,495,721	-4.36%
2023-09-28	4.36	4.38	4.35	4.36	4.36	qfq	8,837,700	38,588,333	0.00%
2023-09-27	4.40	4.41	4.36	4.36	4.36	qfq	14,651,065	64,158,989	-0.91%
2023-09-26	4.41	4.43	4.39	4.40	4.40	qfq	8,577,954	37,815,055	-0.45%
2023-09-25	4.50	4.50	4.39	4.42	4.42	qfq	18,399,004	81,312,167	-1.78%
2023-09-22	4.45	4.51	4.43	4.50	4.50	qfq	13,600,062	60,935,661	0.90%
2023-09-21	4.43	4.50	4.42	4.46	4.46	qfq	15,126,137	67,602,477	0.45%
2023-09-20	4.43	4.47	4.39	4.44	4.44	qfq	13,331,069	59,158,742	0.23%
2023-09-19	4.43	4.45	4.41	4.43	4.43	qfq	10,851,021	48,049,265	0.00%
2023-09-18	4.43	4.45	4.37	4.43	4.43	qfq	18,363,137	80,985,463	0.00%
2023-09-15	4.45	4.48	4.43	4.43	4.43	qfq	13,067,490	58,117,459	0.00%
2023-09-14	4.44	4.45	4.40	4.43	4.43	qfq	14,533,596	64,237,262	0.00%
2023-09-13	4.48	4.51	4.41	4.43	4.43	qfq	23,683,466	105,361,737	-0.89%
2023-09-12	4.50	4.51	4.46	4.47	4.47	qfq	13,466,084	60,341,335	-0.67%
2023-09-11	4.52	4.53	4.46	4.50	4.50	qfq	18,593,252	83,525,911	0.45%
2023-09-08	4.52	4.55	4.46	4.48	4.48	qfq	12,533,581	56,258,138	-0.88%
2023-09-07	4.58	4.63	4.51	4.52	4.52	qfq	16,042,700	73,311,467	-1.31%
2023-09-06	4.55	4.61	4.51	4.58	4.58	qfq	15,307,337	69,825,412	0.88%
2023-09-05	4.64	4.64	4.53	4.54	4.54	qfq	16,401,163	74,836,392	-2.16%
2023-09-04	4.64	4.68	4.62	4.64	4.64	qfq	15,597,729	72,538,599	1.09%
2023-09-01	4.65	4.68	4.58	4.59	4.59	qfq	15,340,442	70,852,508	-0.22%
2023-08-31	4.88	4.91	4.60	4.60	4.60	qfq	27,656,853	129,894,181	-5.54%
2023-08-30	4.97	5.00	4.87	4.87	4.87	qfq	14,753,196	72,521,065	-2.40%
2023-08-29	4.87	5.01	4.83	4.99	4.99	qfq	29,611,371	145,900,858	1.84%
2023-08-28	5.13	5.13	4.86	4.90	4.90	qfq	36,881,713	183,141,522	4.48%
2023-08-25	4.66	4.75	4.64	4.69	4.69	qfq	10,912,999	51,285,919	1.08%
2023-08-24	4.70	4.73	4.63	4.64	4.64	qfq	10,566,484	49,325,192	-1.07%
2023-08-23	4.74	4.78	4.69	4.69	4.69	qfq	9,209,605	43,553,475	-1.26%
2023-08-22	4.77	4.80	4.71	4.75	4.75	qfq	10,284,864	48,817,080	-0.21%
2023-08-21	4.84	4.91	4.75	4.76	4.76	qfq	14,551,300	70,101,732	-1.86%
2023-08-18	4.94	4.99	4.85	4.85	4.85	qfq	13,992,584	68,728,153	-1.42%
2023-08-17	4.93	4.99	4.90	4.92	4.92	qfq	11,071,240	54,571,895	-1.01%
2023-08-16	4.85	5.03	4.83	4.97	4.97	qfq	15,772,773	77,895,047	1.84%
2023-08-15	4.91	4.93	4.83	4.88	4.88	qfq	9,595,903	46,842,341	-0.61%
2023-08-14	4.94	4.94	4.84	4.91	4.91	qfq	12,271,966	60,143,876	-1.21%
2023-08-11	5.05	5.07	4.94	4.97	4.97	qfq	12,542,120	62,667,906	-0.80%
2023-08-10	5.02	5.06	4.98	5.01	5.01	qfq	8,829,659	44,265,900	0.00%
2023-08-09	5.03	5.08	5.00	5.01	5.01	qfq	10,283,579	51,738,739	-0.40%
2023-08-08	5.09	5.12	5.01	5.03	5.03	qfq	14,724,938	74,276,752	-1.37%
2023-08-07	5.15	5.15	5.05	5.10	5.10	qfq	24,363,535	124,022,974	-1.35%
2023-08-04	5.25	5.27	5.15	5.17	5.17	qfq	21,699,168	112,691,460	-0.39%
2023-08-03	5.16	5.21	5.08	5.19	5.19	qfq	22,544,395	116,147,462	0.58%
2023-08-02	5.10	5.22	5.09	5.16	5.16	qfq	31,195,120	161,454,067	1.38%
2023-08-01	5.15	5.18	5.06	5.09	5.09	qfq	31,565,818	161,706,453	-1.36%
2023-07-31	5.05	5.21	5.05	5.16	5.16	qfq	43,979,930	227,094,501	2.38%
2023-07-28	4.95	5.06	4.93	5.04	5.04	qfq	29,331,224	146,882,949	1.82%
2023-07-27	4.86	5.05	4.82	4.95	4.95	qfq	33,225,409	164,642,247	0.61%
2023-07-26	4.82	4.95	4.80	4.92	4.92	qfq	31,571,936	154,884,045	1.65%
2023-07-25	4.70	4.86	4.69	4.84	4.84	qfq	28,089,175	135,299,334	3.64%
2023-07-24	4.67	4.69	4.60	4.67	4.67	qfq	11,375,542	52,972,801	0.43%
2023-07-21	4.59	4.68	4.58	4.65	4.65	qfq	12,280,985	57,082,502	0.65%
2023-07-20	4.58	4.66	4.55	4.62	4.62	qfq	15,462,563	71,344,914	1.09%
2023-07-19	4.50	4.57	4.49	4.57	4.57	qfq	8,499,045	38,650,416	1.33%
2023-07-18	4.49	4.53	4.45	4.51	4.51	qfq	7,394,403	33,223,609	0.45%

金 融 街000402.SZ

最近 64 个交易日

公司行动 0 条

全部 727 行

金融街000402.SZ