SECURITY DETAIL · RAW DATA

ST晨鸣000488.SZ

ASZSECNYSTOCK

最近收盘价1.892026-07-17

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

最近交易日2026-07-17

成交量（股）13,127,700

成交额（元）25,135,165

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	1.93	1.96	1.88	1.89	1.89	qfq	13,127,700	25,135,165	-2.07%
2026-07-16	1.94	1.96	1.92	1.93	1.93	qfq	9,840,916	19,118,582	-0.52%
2026-07-15	1.95	1.99	1.93	1.94	1.94	qfq	11,775,800	23,024,524	-0.51%
2026-07-14	1.94	1.98	1.93	1.95	1.95	qfq	5,544,523	10,859,540	0.52%
2026-07-13	1.99	1.99	1.94	1.94	1.94	qfq	8,634,270	16,925,863	-3.00%
2026-07-10	2.01	2.02	1.94	2.00	2.00	qfq	12,638,887	25,049,002	0.00%
2026-07-09	2.02	2.05	1.99	2.00	2.00	qfq	9,247,650	18,699,148	-1.48%
2026-07-08	2.01	2.05	1.98	2.03	2.03	qfq	8,886,087	17,931,611	-0.49%
2026-07-07	2.03	2.10	1.99	2.04	2.04	qfq	12,761,250	26,043,383	0.99%
2026-07-06	2.07	2.09	2.02	2.02	2.02	qfq	12,928,701	26,319,454	-2.42%
2026-07-03	1.98	2.08	1.97	2.07	2.07	qfq	16,562,950	33,814,150	4.02%
2026-07-02	1.93	2.01	1.91	1.99	1.99	qfq	16,521,250	32,744,215	2.58%
2026-07-01	1.87	1.94	1.83	1.94	1.94	qfq	18,416,655	34,650,429	3.19%
2026-06-30	1.92	1.92	1.87	1.88	1.88	qfq	11,004,200	20,772,802	-2.59%
2026-06-29	1.90	1.99	1.85	1.93	1.93	qfq	16,711,552	32,011,548	1.58%
2026-06-26	1.88	1.93	1.84	1.90	1.90	qfq	20,468,068	38,324,957	-2.06%
2026-06-25	2.00	2.01	1.94	1.94	1.94	qfq	20,882,550	40,722,084	-4.90%
2026-06-24	2.07	2.08	2.03	2.04	2.04	qfq	11,634,052	23,818,796	-1.92%
2026-06-23	2.06	2.09	2.05	2.08	2.08	qfq	9,306,062	19,267,138	0.97%
2026-06-22	2.09	2.10	2.04	2.06	2.06	qfq	10,724,890	22,043,096	-0.96%
2026-06-18	2.08	2.10	2.06	2.08	2.08	qfq	6,687,052	13,908,333	0.00%
2026-06-17	2.13	2.14	2.08	2.08	2.08	qfq	11,208,100	23,515,651	-2.80%
2026-06-16	2.15	2.16	2.12	2.14	2.14	qfq	8,662,200	18,528,566	-1.38%
2026-06-15	2.18	2.23	2.16	2.17	2.17	qfq	11,080,715	24,247,470	0.00%
2026-06-12	2.12	2.17	2.12	2.17	2.17	qfq	10,778,150	23,154,010	1.40%
2026-06-11	2.16	2.18	2.10	2.14	2.14	qfq	16,356,800	35,006,817	-1.83%
2026-06-10	2.06	2.18	2.03	2.18	2.18	qfq	25,874,452	54,513,862	4.81%
2026-06-09	2.09	2.13	2.06	2.08	2.08	qfq	12,636,400	26,405,047	0.00%
2026-06-08	2.10	2.14	2.06	2.08	2.08	qfq	15,558,550	32,614,506	-3.26%
2026-06-05	2.14	2.18	2.13	2.15	2.15	qfq	10,672,800	22,969,372	0.47%
2026-06-04	2.21	2.21	2.13	2.14	2.14	qfq	20,569,500	44,398,468	-3.60%
2026-06-03	2.27	2.28	2.22	2.22	2.22	qfq	15,361,150	34,391,191	-2.63%
2026-06-02	2.30	2.30	2.26	2.28	2.28	qfq	7,812,500	17,781,511	-0.87%
2026-06-01	2.26	2.30	2.24	2.30	2.30	qfq	9,024,093	20,521,904	0.88%
2026-05-29	2.33	2.33	2.27	2.28	2.28	qfq	13,686,900	31,422,099	-2.56%
2026-05-28	2.33	2.37	2.33	2.34	2.34	qfq	10,320,250	24,220,811	-0.43%
2026-05-27	2.37	2.41	2.33	2.35	2.35	qfq	15,723,350	37,115,092	-0.84%
2026-05-26	2.30	2.38	2.28	2.37	2.37	qfq	20,908,760	48,954,514	3.04%
2026-05-25	2.29	2.32	2.27	2.30	2.30	qfq	10,589,121	24,295,847	0.44%
2026-05-22	2.30	2.31	2.27	2.29	2.29	qfq	13,869,956	31,753,917	-0.87%
2026-05-21	2.27	2.37	2.27	2.31	2.31	qfq	24,085,670	55,968,982	2.21%
2026-05-20	2.28	2.32	2.25	2.26	2.26	qfq	12,979,829	29,609,723	-1.31%
2026-05-19	2.27	2.34	2.25	2.29	2.29	qfq	17,224,750	39,535,639	2.23%
2026-05-18	2.36	2.36	2.23	2.24	2.24	qfq	29,263,832	66,462,725	-4.68%
2026-05-15	2.38	2.39	2.34	2.35	2.35	qfq	13,345,400	31,468,050	-0.84%
2026-05-14	2.42	2.45	2.37	2.37	2.37	qfq	14,386,300	34,456,037	-1.66%
2026-05-13	2.42	2.43	2.38	2.41	2.41	qfq	15,582,117	37,518,701	0.00%
2026-05-12	2.49	2.50	2.40	2.41	2.41	qfq	28,770,502	69,922,119	-2.82%
2026-05-11	2.50	2.51	2.47	2.48	2.48	qfq	17,192,150	42,725,834	-1.20%
2026-05-08	2.51	2.53	2.50	2.51	2.51	qfq	13,784,922	34,654,126	0.40%
2026-05-07	2.48	2.53	2.48	2.50	2.50	qfq	16,968,750	42,376,088	0.40%
2026-05-06	2.54	2.55	2.46	2.49	2.49	qfq	30,014,350	74,898,676	-3.11%
2026-04-30	2.57	2.64	2.50	2.57	2.57	qfq	33,569,600	85,646,471	-1.91%
2026-04-29	2.59	2.64	2.54	2.62	2.62	qfq	19,728,179	51,396,474	1.16%
2026-04-28	2.69	2.76	2.57	2.59	2.59	qfq	39,871,552	105,675,072	-4.43%
2026-04-27	2.70	2.76	2.70	2.71	2.71	qfq	20,657,700	56,133,984	-1.81%
2026-04-24	2.70	2.81	2.69	2.76	2.76	qfq	45,167,901	125,104,355	2.99%
2026-04-23	2.54	2.68	2.53	2.68	2.68	qfq	31,214,126	81,630,144	5.10%
2026-04-22	2.54	2.61	2.53	2.55	2.55	qfq	14,672,543	37,721,600	0.00%
2026-04-21	2.57	2.58	2.51	2.55	2.55	qfq	18,856,700	47,769,566	-1.16%
2026-04-20	2.61	2.64	2.56	2.58	2.58	qfq	26,648,639	68,966,735	-1.90%
2026-04-17	2.68	2.69	2.61	2.63	2.63	qfq	20,293,602	53,645,852	-2.59%
2026-04-16	2.69	2.71	2.67	2.70	2.70	qfq	11,426,150	30,789,548	0.37%
2026-04-15	2.70	2.72	2.67	2.69	2.69	qfq	12,179,400	32,668,866	-0.74%
2026-04-14	2.73	2.75	2.69	2.71	2.71	qfq	14,471,725	39,168,212	0.00%
2026-04-13	2.67	2.76	2.66	2.71	2.71	qfq	21,938,900	59,555,154	2.65%
2026-04-10	2.62	2.68	2.62	2.64	2.64	qfq	19,840,950	52,472,415	0.76%
2026-04-09	2.66	2.68	2.61	2.62	2.62	qfq	18,063,700	47,593,127	-2.24%
2026-04-08	2.66	2.70	2.65	2.68	2.68	qfq	19,453,450	51,928,298	1.90%
2026-04-07	2.70	2.70	2.62	2.63	2.63	qfq	20,932,252	55,359,205	-2.23%
2026-04-03	2.70	2.75	2.65	2.69	2.69	qfq	19,653,800	53,039,236	-0.37%
2026-04-02	2.79	2.80	2.68	2.70	2.70	qfq	25,921,500	70,630,161	-3.23%
2026-04-01	2.79	2.83	2.76	2.79	2.79	qfq	24,808,200	69,168,080	0.36%
2026-03-31	2.88	2.95	2.77	2.78	2.78	qfq	47,127,927	133,554,604	-3.47%
2026-03-30	2.85	2.95	2.77	2.88	2.88	qfq	51,037,425	145,549,828	0.35%
2026-03-27	2.71	2.87	2.69	2.87	2.87	qfq	52,679,325	148,905,383	5.13%
2026-03-26	2.82	2.82	2.73	2.73	2.73	qfq	37,718,900	104,205,545	-3.87%
2026-03-25	2.77	2.87	2.75	2.84	2.84	qfq	45,972,502	128,815,940	1.79%
2026-03-24	2.82	2.83	2.65	2.79	2.79	qfq	66,113,141	179,235,862	0.00%
2026-03-23	2.91	2.92	2.79	2.79	2.79	qfq	59,431,484	167,692,279	-5.10%
2026-03-20	2.87	3.02	2.83	2.94	2.94	qfq	71,045,504	207,940,494	1.73%
2026-03-19	2.95	3.00	2.89	2.89	2.89	qfq	75,777,150	221,173,368	-4.93%
2026-03-18	3.09	3.19	2.94	3.04	3.04	qfq	117,217,690	360,409,726	-0.33%
2026-03-17	3.05	3.05	2.94	3.05	3.05	qfq	121,126,895	366,658,928	5.17%
2026-03-16	2.85	2.90	2.82	2.90	2.90	qfq	29,277,611	84,247,404	5.07%
2026-03-13	2.83	2.87	2.76	2.76	2.76	qfq	87,824,526	245,879,593	-5.15%
2026-03-12	2.87	2.93	2.73	2.91	2.91	qfq	119,297,770	337,367,159	3.93%
2026-03-11	2.87	2.87	2.71	2.80	2.80	qfq	166,614,705	467,944,742	2.56%
2026-03-10	2.70	2.73	2.66	2.73	2.73	qfq	24,340,066	65,956,355	5.00%
2026-03-09	2.51	2.60	2.46	2.60	2.60	qfq	71,342,192	182,462,030	4.84%
2026-03-06	2.35	2.48	2.34	2.48	2.48	qfq	46,625,401	113,273,340	5.08%
2026-03-05	2.36	2.43	2.33	2.36	2.36	qfq	38,088,400	90,722,567	1.29%
2026-03-04	2.27	2.38	2.26	2.33	2.33	qfq	41,288,050	96,305,415	2.64%
2026-03-03	2.33	2.37	2.27	2.27	2.27	qfq	43,743,100	101,155,560	-1.30%
2026-03-02	2.34	2.37	2.27	2.30	2.30	qfq	52,984,400	122,584,660	-3.36%
2026-02-27	2.48	2.49	2.37	2.38	2.38	qfq	64,754,250	156,035,533	-2.46%
2026-02-26	2.42	2.48	2.36	2.44	2.44	qfq	113,251,800	275,043,890	3.39%
2026-02-25	2.29	2.36	2.28	2.36	2.36	qfq	27,192,172	63,782,360	4.89%
2026-02-24	2.26	2.31	2.25	2.25	2.25	qfq	48,817,752	110,876,665	-1.32%
2026-02-13	2.17	2.28	2.17	2.28	2.28	qfq	76,397,076	172,071,706	5.07%
2026-02-12	2.18	2.19	2.16	2.17	2.17	qfq	13,057,300	28,441,931	0.00%
2026-02-11	2.17	2.20	2.16	2.17	2.17	qfq	20,688,000	45,151,144	0.00%
2026-02-10	2.12	2.20	2.12	2.17	2.17	qfq	27,940,300	60,323,892	2.36%
2026-02-09	2.11	2.12	2.10	2.12	2.12	qfq	8,472,465	17,904,195	0.95%
2026-02-06	2.10	2.12	2.09	2.10	2.10	qfq	11,186,350	23,534,587	-0.47%
2026-02-05	2.11	2.13	2.10	2.11	2.11	qfq	11,746,950	24,832,295	-0.47%
2026-02-04	2.10	2.12	2.07	2.12	2.12	qfq	14,280,052	29,959,994	0.47%
2026-02-03	2.13	2.15	2.10	2.11	2.11	qfq	19,092,500	40,450,883	-0.94%
2026-02-02	2.14	2.18	2.13	2.13	2.13	qfq	18,599,300	40,016,747	-1.39%
2026-01-30	2.18	2.19	2.15	2.16	2.16	qfq	16,176,700	35,093,615	-1.82%
2026-01-29	2.17	2.21	2.16	2.20	2.20	qfq	25,220,153	55,242,864	2.33%
2026-01-28	2.17	2.18	2.15	2.15	2.15	qfq	10,134,200	21,914,490	-0.92%
2026-01-27	2.18	2.20	2.17	2.17	2.17	qfq	11,943,293	26,016,038	-0.46%
2026-01-26	2.18	2.20	2.17	2.18	2.18	qfq	9,613,300	20,923,923	-0.46%
2026-01-23	2.20	2.20	2.18	2.19	2.19	qfq	9,315,267	20,367,356	0.00%
2026-01-22	2.18	2.19	2.17	2.19	2.19	qfq	11,338,217	24,705,960	0.92%
2026-01-21	2.19	2.20	2.17	2.17	2.17	qfq	13,575,250	29,612,142	-1.36%
2026-01-20	2.18	2.20	2.17	2.20	2.20	qfq	13,478,360	29,457,815	0.92%
2026-01-19	2.17	2.20	2.15	2.18	2.18	qfq	17,967,031	39,055,323	0.46%
2026-01-16	2.15	2.17	2.15	2.17	2.17	qfq	11,269,850	24,320,404	0.93%
2026-01-15	2.14	2.16	2.13	2.15	2.15	qfq	11,614,377	24,944,570	0.47%
2026-01-14	2.17	2.17	2.12	2.14	2.14	qfq	27,908,200	59,988,241	-1.38%
2026-01-13	2.16	2.20	2.15	2.17	2.17	qfq	23,954,304	52,074,813	0.46%
2026-01-12	2.18	2.19	2.14	2.16	2.16	qfq	27,120,454	58,622,573	-0.92%
2026-01-09	2.22	2.23	2.17	2.18	2.18	qfq	31,252,070	68,549,019	-1.80%
2026-01-08	2.21	2.24	2.20	2.22	2.22	qfq	18,364,450	40,806,092	0.00%
2026-01-07	2.24	2.24	2.21	2.22	2.22	qfq	17,906,400	39,818,427	-0.45%
2026-01-06	2.20	2.23	2.19	2.23	2.23	qfq	19,713,290	43,678,640	1.36%
2026-01-05	2.20	2.22	2.18	2.20	2.20	qfq	18,597,300	40,870,848	0.00%
2025-12-31	2.18	2.20	2.16	2.20	2.20	qfq	17,974,890	39,303,889	0.92%
2025-12-30	2.16	2.19	2.16	2.18	2.18	qfq	20,375,761	44,330,580	1.40%
2025-12-29	2.21	2.21	2.14	2.15	2.15	qfq	26,064,865	56,796,002	-2.71%
2025-12-26	2.23	2.26	2.19	2.21	2.21	qfq	33,726,065	75,024,600	-0.90%
2025-12-25	2.19	2.26	2.18	2.23	2.23	qfq	41,948,613	93,136,936	1.36%
2025-12-24	2.12	2.22	2.12	2.20	2.20	qfq	42,249,952	92,208,263	3.29%
2025-12-23	2.15	2.15	2.12	2.13	2.13	qfq	10,593,300	22,598,440	-0.93%
2025-12-22	2.15	2.17	2.14	2.15	2.15	qfq	13,176,350	28,332,617	0.00%
2025-12-19	2.12	2.15	2.11	2.15	2.15	qfq	18,423,450	39,222,621	0.47%
2025-12-18	2.10	2.16	2.09	2.14	2.14	qfq	24,723,539	52,357,375	1.42%
2025-12-17	2.13	2.13	2.09	2.11	2.11	qfq	23,783,920	50,116,688	-1.86%
2025-12-16	2.09	2.18	2.08	2.15	2.15	qfq	43,209,766	92,838,030	2.87%
2025-12-15	2.09	2.15	2.09	2.09	2.09	qfq	24,374,650	51,519,606	1.46%
2025-12-12	2.05	2.06	2.05	2.06	2.06	qfq	7,230,900	14,855,966	0.49%
2025-12-11	2.07	2.07	2.05	2.05	2.05	qfq	10,759,900	22,189,815	-0.49%
2025-12-10	2.06	2.07	2.05	2.06	2.06	qfq	9,823,150	20,224,968	-0.48%
2025-12-09	2.08	2.08	2.05	2.07	2.07	qfq	9,682,300	20,000,267	0.49%
2025-12-08	2.05	2.07	2.05	2.06	2.06	qfq	7,036,350	14,499,702	0.49%
2025-12-05	2.04	2.06	2.03	2.05	2.05	qfq	10,994,050	22,467,972	0.49%
2025-12-04	2.06	2.07	2.04	2.04	2.04	qfq	16,111,000	33,021,871	-1.45%
2025-12-03	2.08	2.08	2.06	2.07	2.07	qfq	9,028,196	18,662,683	0.00%
2025-12-02	2.09	2.09	2.07	2.07	2.07	qfq	12,442,100	25,806,001	-0.96%
2025-12-01	2.08	2.10	2.07	2.09	2.09	qfq	13,282,950	27,729,956	0.48%
2025-11-28	2.09	2.09	2.06	2.08	2.08	qfq	15,552,300	32,289,949	-0.48%
2025-11-27	2.09	2.12	2.07	2.09	2.09	qfq	22,077,500	46,242,617	0.48%
2025-11-26	2.09	2.10	2.08	2.08	2.08	qfq	11,037,000	23,028,626	-0.48%
2025-11-25	2.08	2.11	2.07	2.09	2.09	qfq	17,735,300	37,044,042	0.48%
2025-11-24	2.07	2.10	2.05	2.08	2.08	qfq	19,411,330	40,236,653	0.97%
2025-11-21	2.11	2.12	2.06	2.06	2.06	qfq	27,753,700	57,926,886	-3.74%
2025-11-20	2.15	2.17	2.13	2.14	2.14	qfq	20,501,350	43,957,152	-0.47%
2025-11-19	2.17	2.18	2.12	2.15	2.15	qfq	27,382,850	58,740,743	-0.92%
2025-11-18	2.19	2.21	2.15	2.17	2.17	qfq	27,223,750	59,203,894	-0.91%
2025-11-17	2.22	2.24	2.18	2.19	2.19	qfq	29,184,059	64,155,121	-1.79%
2025-11-14	2.25	2.26	2.21	2.23	2.23	qfq	46,053,851	102,650,603	-0.89%
2025-11-13	2.14	2.25	2.13	2.25	2.25	qfq	57,873,898	128,921,942	5.14%
2025-11-12	2.17	2.19	2.13	2.14	2.14	qfq	22,788,950	49,156,054	-1.38%
2025-11-11	2.16	2.19	2.14	2.17	2.17	qfq	27,811,824	60,194,149	0.46%
2025-11-10	2.11	2.17	2.10	2.16	2.16	qfq	30,127,251	64,440,784	2.37%
2025-11-07	2.13	2.15	2.11	2.11	2.11	qfq	20,054,995	42,566,225	-0.94%
2025-11-06	2.11	2.15	2.10	2.13	2.13	qfq	24,142,666	51,259,415	0.95%
2025-11-05	2.10	2.12	2.10	2.11	2.11	qfq	14,411,760	30,411,774	-0.47%
2025-11-04	2.10	2.13	2.09	2.12	2.12	qfq	19,453,750	41,013,150	0.95%
2025-11-03	2.07	2.13	2.07	2.10	2.10	qfq	23,396,466	49,208,610	1.94%
2025-10-31	2.05	2.08	2.05	2.06	2.06	qfq	14,963,392	30,837,984	-0.48%
2025-10-30	2.07	2.09	2.07	2.07	2.07	qfq	9,798,151	20,352,027	-0.48%
2025-10-29	2.11	2.11	2.07	2.08	2.08	qfq	16,845,823	35,126,503	-1.42%
2025-10-28	2.10	2.13	2.10	2.11	2.11	qfq	12,730,395	26,923,933	0.00%
2025-10-27	2.12	2.13	2.10	2.11	2.11	qfq	11,165,050	23,562,397	-0.47%
2025-10-24	2.13	2.15	2.11	2.12	2.12	qfq	14,290,231	30,409,970	-0.47%
2025-10-23	2.13	2.13	2.10	2.13	2.13	qfq	20,088,102	42,559,456	-0.47%
2025-10-22	2.09	2.18	2.08	2.14	2.14	qfq	35,471,492	76,161,368	2.88%
2025-10-21	2.07	2.09	2.06	2.08	2.08	qfq	12,881,992	26,799,368	0.48%
2025-10-20	2.06	2.07	2.05	2.07	2.07	qfq	10,236,000	21,128,465	0.49%
2025-10-17	2.08	2.09	2.05	2.06	2.06	qfq	17,929,431	37,006,875	-1.44%
2025-10-16	2.06	2.11	2.05	2.09	2.09	qfq	24,664,353	51,397,244	1.95%
2025-10-15	2.05	2.06	2.04	2.05	2.05	qfq	12,380,910	25,386,097	0.00%
2025-10-14	2.05	2.08	2.04	2.05	2.05	qfq	15,053,265	30,983,725	0.00%
2025-10-13	2.03	2.05	2.02	2.05	2.05	qfq	15,967,605	32,573,255	-0.97%
2025-10-10	2.07	2.09	2.06	2.07	2.07	qfq	13,649,600	28,326,473	-0.48%
2025-10-09	2.10	2.11	2.07	2.08	2.08	qfq	13,418,350	27,922,367	-0.48%
2025-09-30	2.09	2.11	2.07	2.09	2.09	qfq	12,232,050	25,577,977	0.48%
2025-09-29	2.09	2.09	2.05	2.08	2.08	qfq	14,202,000	29,443,210	-0.48%
2025-09-26	2.11	2.12	2.08	2.09	2.09	qfq	17,373,324	36,421,561	-2.34%
2025-09-25	2.07	2.17	2.06	2.14	2.14	qfq	30,193,079	64,303,216	3.38%
2025-09-24	2.06	2.08	2.05	2.07	2.07	qfq	14,146,127	29,266,418	0.00%
2025-09-23	2.11	2.12	2.03	2.07	2.07	qfq	24,595,079	50,700,939	-1.43%
2025-09-22	2.15	2.15	2.10	2.10	2.10	qfq	19,917,851	42,161,763	-2.33%
2025-09-19	2.19	2.20	2.14	2.15	2.15	qfq	24,851,850	53,639,980	-1.83%
2025-09-18	2.23	2.23	2.18	2.19	2.19	qfq	28,295,436	62,409,240	-2.23%
2025-09-17	2.22	2.26	2.22	2.24	2.24	qfq	19,743,401	44,227,763	1.36%
2025-09-16	2.23	2.23	2.19	2.21	2.21	qfq	19,467,950	42,921,026	-0.45%
2025-09-15	2.23	2.25	2.21	2.22	2.22	qfq	22,027,200	49,117,978	-0.89%
2025-09-12	2.25	2.26	2.23	2.24	2.24	qfq	18,591,500	41,699,419	-0.44%
2025-09-11	2.29	2.30	2.23	2.25	2.25	qfq	27,298,637	61,513,598	-1.75%
2025-09-10	2.28	2.32	2.27	2.29	2.29	qfq	25,374,648	58,102,356	0.44%
2025-09-09	2.29	2.32	2.25	2.28	2.28	qfq	33,072,796	75,450,015	-0.87%
2025-09-08	2.22	2.31	2.21	2.30	2.30	qfq	44,044,903	100,097,648	4.07%
2025-09-05	2.20	2.22	2.18	2.21	2.21	qfq	18,084,024	39,792,073	0.45%
2025-09-04	2.21	2.23	2.19	2.20	2.20	qfq	21,993,913	48,623,641	-0.45%
2025-09-03	2.19	2.24	2.18	2.21	2.21	qfq	24,378,726	53,967,187	0.91%
2025-09-02	2.23	2.23	2.17	2.19	2.19	qfq	31,167,200	68,232,570	-1.79%
2025-09-01	2.25	2.25	2.21	2.23	2.23	qfq	26,649,251	59,445,575	-1.33%
2025-08-29	2.27	2.28	2.23	2.26	2.26	qfq	22,209,585	50,011,681	0.44%
2025-08-28	2.25	2.28	2.21	2.25	2.25	qfq	25,231,354	56,660,163	-0.44%
2025-08-27	2.33	2.34	2.25	2.26	2.26	qfq	42,451,401	97,510,385	-3.83%
2025-08-26	2.34	2.39	2.33	2.35	2.35	qfq	31,359,312	73,797,253	0.86%
2025-08-25	2.40	2.41	2.32	2.33	2.33	qfq	47,419,874	111,527,361	-1.69%
2025-08-22	2.28	2.39	2.27	2.37	2.37	qfq	60,358,864	141,763,520	3.95%
2025-08-21	2.28	2.30	2.26	2.28	2.28	qfq	24,668,100	56,223,043	0.00%
2025-08-20	2.26	2.29	2.24	2.28	2.28	qfq	28,091,800	63,620,396	0.88%
2025-08-19	2.28	2.29	2.26	2.26	2.26	qfq	29,739,651	67,522,933	-1.74%
2025-08-18	2.23	2.33	2.23	2.30	2.30	qfq	47,752,329	109,122,346	3.60%
2025-08-15	2.19	2.23	2.18	2.22	2.22	qfq	29,877,900	65,974,309	1.83%
2025-08-14	2.24	2.27	2.17	2.18	2.18	qfq	53,434,798	118,656,160	-2.68%
2025-08-13	2.29	2.30	2.22	2.24	2.24	qfq	70,723,160	159,066,677	-3.86%
2025-08-12	2.26	2.36	2.22	2.33	2.33	qfq	95,083,855	220,531,206	3.56%
2025-08-11	2.33	2.35	2.25	2.25	2.25	qfq	94,548,140	215,170,948	-5.06%
2025-08-08	2.49	2.49	2.28	2.37	2.37	qfq	185,337,697	442,590,720	0.00%
2025-08-07	2.37	2.37	2.37	2.37	2.37	qfq	9,525,750	22,576,028	4.87%
2025-08-06	2.20	2.26	2.14	2.26	2.26	qfq	70,870,686	156,388,841	5.12%
2025-08-05	2.05	2.15	2.03	2.15	2.15	qfq	76,145,198	161,429,176	4.88%
2025-08-04	1.99	2.07	1.97	2.05	2.05	qfq	42,541,602	86,342,516	3.02%
2025-08-01	1.98	2.00	1.97	1.99	1.99	qfq	18,408,902	36,536,015	1.02%
2025-07-31	2.01	2.02	1.97	1.97	1.97	qfq	37,299,950	74,249,221	-2.96%
2025-07-30	2.02	2.07	2.02	2.03	2.03	qfq	43,871,677	89,689,789	0.00%
2025-07-29	2.09	2.11	2.01	2.03	2.03	qfq	77,067,262	157,817,969	-1.93%
2025-07-28	1.98	2.07	1.98	2.07	2.07	qfq	103,183,453	211,391,834	5.08%
2025-07-25	1.96	1.99	1.95	1.97	1.97	qfq	42,058,262	83,025,722	1.03%
2025-07-24	1.93	1.95	1.92	1.95	1.95	qfq	30,981,926	60,045,078	0.52%
2025-07-23	1.91	1.96	1.90	1.94	1.94	qfq	35,017,958	67,547,020	1.57%
2025-07-22	1.92	1.92	1.90	1.91	1.91	qfq	19,395,235	37,050,612	-0.52%
2025-07-21	1.91	1.93	1.90	1.92	1.92	qfq	17,227,443	33,016,743	0.52%
2025-07-18	1.91	1.92	1.90	1.91	1.91	qfq	14,776,375	28,187,621	-0.52%
2025-07-17	1.91	1.93	1.90	1.92	1.92	qfq	16,775,968	32,114,614	0.52%
2025-07-16	1.90	1.93	1.89	1.91	1.91	qfq	26,715,080	51,004,397	0.00%
2025-07-15	1.95	1.96	1.91	1.91	1.91	qfq	64,922,962	125,118,766	-4.98%
2025-07-14	1.93	2.04	1.92	2.01	2.01	qfq	65,598,272	130,289,923	3.61%
2025-07-11	1.93	1.96	1.92	1.94	1.94	qfq	21,248,350	41,205,538	1.04%
2025-07-10	1.91	1.94	1.91	1.92	1.92	qfq	18,997,751	36,572,455	0.52%
2025-07-09	1.93	1.93	1.91	1.91	1.91	qfq	13,358,550	25,664,582	-1.04%
2025-07-08	1.93	1.93	1.91	1.93	1.93	qfq	14,084,950	27,100,354	0.00%
2025-07-07	1.93	1.93	1.91	1.93	1.93	qfq	13,725,131	26,380,644	0.00%
2025-07-04	1.95	1.96	1.92	1.93	1.93	qfq	23,127,312	44,720,579	-1.03%
2025-07-03	1.93	1.98	1.93	1.95	1.95	qfq	26,637,546	52,015,151	1.04%
2025-07-02	1.93	1.94	1.91	1.93	1.93	qfq	21,348,760	41,090,110	-0.52%
2025-07-01	1.91	1.94	1.91	1.94	1.94	qfq	24,912,667	48,007,266	1.57%
2025-06-30	1.92	1.93	1.90	1.91	1.91	qfq	16,065,803	30,720,702	-0.52%
2025-06-27	1.91	1.92	1.90	1.92	1.92	qfq	15,607,393	29,802,907	0.52%
2025-06-26	1.90	1.94	1.90	1.91	1.91	qfq	20,626,545	39,539,023	0.53%
2025-06-25	1.90	1.91	1.89	1.90	1.90	qfq	16,338,248	31,045,644	0.00%
2025-06-24	1.88	1.91	1.87	1.90	1.90	qfq	15,829,156	30,005,942	1.06%
2025-06-23	1.88	1.89	1.85	1.88	1.88	qfq	22,578,906	42,143,136	-0.53%
2025-06-20	1.91	1.92	1.89	1.89	1.89	qfq	14,601,552	27,769,369	-1.05%
2025-06-19	1.93	1.94	1.90	1.91	1.91	qfq	16,458,050	31,530,500	-1.04%
2025-06-18	1.94	1.94	1.91	1.93	1.93	qfq	14,096,700	27,126,113	-0.52%
2025-06-17	1.93	1.96	1.93	1.94	1.94	qfq	15,700,350	30,515,775	0.52%
2025-06-16	1.91	1.94	1.90	1.93	1.93	qfq	13,908,115	26,849,261	0.52%
2025-06-13	1.96	1.97	1.92	1.92	1.92	qfq	28,398,567	54,993,395	-2.54%
2025-06-12	2.00	2.01	1.96	1.97	1.97	qfq	28,828,097	57,015,944	-1.99%
2025-06-11	1.97	2.02	1.97	2.01	2.01	qfq	31,157,989	62,145,402	1.52%
2025-06-10	1.97	2.00	1.96	1.98	1.98	qfq	31,853,652	62,988,008	0.51%
2025-06-09	1.96	1.97	1.95	1.97	1.97	qfq	21,888,052	42,915,123	0.00%
2025-06-06	1.97	1.99	1.96	1.97	1.97	qfq	17,827,555	35,182,551	-0.51%
2025-06-05	2.00	2.00	1.96	1.98	1.98	qfq	22,914,750	45,258,705	-0.50%
2025-06-04	1.97	2.03	1.97	1.99	1.99	qfq	22,727,700	45,463,209	1.02%
2025-06-03	1.96	1.98	1.95	1.97	1.97	qfq	17,192,183	33,874,918	-0.51%
2025-05-30	2.00	2.01	1.96	1.98	1.98	qfq	25,108,259	49,698,208	-1.00%
2025-05-29	2.00	2.02	1.99	2.00	2.00	qfq	20,537,450	41,174,032	0.00%
2025-05-28	2.04	2.05	1.99	2.00	2.00	qfq	27,232,394	54,798,832	-2.44%
2025-05-27	1.99	2.07	1.98	2.05	2.05	qfq	41,081,238	83,549,527	3.54%
2025-05-26	1.97	2.00	1.95	1.98	1.98	qfq	27,070,850	53,475,289	0.00%
2025-05-23	1.99	2.01	1.97	1.98	1.98	qfq	32,785,387	65,149,551	-1.00%
2025-05-22	2.07	2.08	1.98	2.00	2.00	qfq	62,338,670	126,436,272	-3.38%
2025-05-21	2.11	2.11	2.03	2.07	2.07	qfq	85,795,912	177,621,084	0.00%
2025-05-20	1.96	2.07	1.95	2.07	2.07	qfq	82,511,774	169,098,356	5.08%
2025-05-19	1.91	1.99	1.91	1.97	1.97	qfq	49,456,513	97,064,764	3.68%
2025-05-16	1.88	1.91	1.87	1.90	1.90	qfq	19,728,800	37,352,584	0.53%
2025-05-15	1.88	1.93	1.87	1.89	1.89	qfq	27,234,137	51,827,077	0.53%
2025-05-14	1.88	1.89	1.85	1.88	1.88	qfq	22,403,800	41,874,214	0.53%
2025-05-13	1.91	1.93	1.87	1.87	1.87	qfq	36,369,750	68,852,708	-2.09%
2025-05-12	1.90	1.95	1.87	1.91	1.91	qfq	49,626,899	94,244,029	0.00%
2025-05-09	1.85	1.94	1.84	1.91	1.91	qfq	60,562,504	115,070,906	3.24%
2025-05-08	1.84	1.87	1.83	1.85	1.85	qfq	32,472,300	60,128,972	-0.54%
2025-05-07	1.80	1.89	1.79	1.86	1.86	qfq	61,047,931	112,522,111	3.33%
2025-05-06	1.77	1.80	1.75	1.80	1.80	qfq	24,509,524	43,678,269	2.27%
2025-04-30	1.72	1.77	1.72	1.76	1.76	qfq	24,341,374	42,383,286	0.57%
2025-04-29	1.75	1.76	1.73	1.75	1.75	qfq	13,600,831	23,780,212	0.00%
2025-04-28	1.79	1.80	1.75	1.75	1.75	qfq	18,204,570	32,155,181	-2.23%
2025-04-25	1.79	1.81	1.77	1.79	1.79	qfq	19,872,207	35,621,878	0.56%
2025-04-24	1.81	1.81	1.78	1.78	1.78	qfq	19,889,002	35,636,857	-2.20%
2025-04-23	1.81	1.83	1.80	1.82	1.82	qfq	20,841,744	37,762,197	1.11%
2025-04-22	1.81	1.83	1.79	1.80	1.80	qfq	23,318,189	42,069,395	-1.64%
2025-04-21	1.79	1.84	1.77	1.83	1.83	qfq	29,208,333	52,787,835	2.23%
2025-04-18	1.80	1.81	1.77	1.79	1.79	qfq	24,116,347	43,150,321	-1.10%
2025-04-17	1.81	1.83	1.79	1.81	1.81	qfq	22,774,351	41,307,609	-1.09%
2025-04-16	1.85	1.87	1.80	1.83	1.83	qfq	31,951,400	58,619,030	-1.08%
2025-04-15	1.85	1.87	1.83	1.85	1.85	qfq	38,891,416	71,818,737	-1.60%
2025-04-14	1.84	1.89	1.82	1.88	1.88	qfq	61,025,979	114,484,716	4.44%
2025-04-11	1.76	1.83	1.74	1.80	1.80	qfq	26,984,250	48,229,563	1.12%
2025-04-10	1.75	1.81	1.74	1.78	1.78	qfq	32,490,052	57,784,015	2.30%
2025-04-09	1.70	1.75	1.65	1.74	1.74	qfq	43,169,473	73,028,971	0.00%
2025-04-08	1.74	1.79	1.72	1.74	1.74	qfq	43,249,728	75,520,266	-3.87%
2025-04-07	1.81	1.83	1.81	1.81	1.81	qfq	37,313,500	67,610,469	-4.74%
2025-04-03	1.88	1.90	1.86	1.90	1.90	qfq	41,863,895	78,809,953	-0.52%
2025-04-02	1.93	1.95	1.89	1.91	1.91	qfq	66,515,705	127,631,621	-3.05%
2025-04-01	1.89	1.97	1.88	1.97	1.97	qfq	98,797,392	193,209,363	4.79%
2025-03-31	1.87	1.93	1.81	1.88	1.88	qfq	69,650,365	128,113,136	-1.05%
2025-03-28	1.91	1.93	1.89	1.90	1.90	qfq	31,804,835	60,630,810	-1.04%
2025-03-27	1.93	1.94	1.89	1.92	1.92	qfq	33,112,446	63,581,717	-1.54%
2025-03-26	1.92	1.97	1.91	1.95	1.95	qfq	37,351,566	72,648,827	1.04%
2025-03-25	1.92	1.94	1.91	1.93	1.93	qfq	29,959,373	57,691,707	0.52%
2025-03-24	1.96	1.97	1.90	1.92	1.92	qfq	64,419,030	124,106,202	-2.54%
2025-03-21	2.00	2.01	1.96	1.97	1.97	qfq	55,672,150	110,369,603	-1.50%
2025-03-20	2.01	2.04	1.99	2.00	2.00	qfq	47,520,700	95,622,189	-0.99%
2025-03-19	2.01	2.05	1.99	2.02	2.02	qfq	65,446,536	132,186,719	0.00%
2025-03-18	2.05	2.06	2.01	2.02	2.02	qfq	89,087,418	181,156,672	-2.42%
2025-03-17	1.96	2.07	1.94	2.07	2.07	qfq	119,974,056	241,052,260	5.08%
2025-03-14	1.95	1.99	1.94	1.97	1.97	qfq	58,779,419	115,418,611	1.03%
2025-03-13	2.01	2.01	1.92	1.95	1.95	qfq	78,905,914	154,866,373	-2.99%
2025-03-12	2.02	2.03	2.00	2.01	2.01	qfq	54,034,601	108,662,440	-0.99%
2025-03-11	1.98	2.04	1.96	2.03	2.03	qfq	71,341,715	143,273,280	2.01%
2025-03-10	2.02	2.02	1.98	1.99	1.99	qfq	68,887,291	137,387,969	-2.45%
2025-03-07	2.06	2.07	2.01	2.04	2.04	qfq	71,077,442	145,124,487	-1.45%
2025-03-06	2.06	2.09	2.01	2.07	2.07	qfq	80,578,433	165,407,744	0.00%
2025-03-05	2.03	2.09	2.01	2.07	2.07	qfq	90,697,029	185,949,786	1.97%
2025-03-04	2.02	2.07	1.98	2.03	2.03	qfq	109,190,433	221,605,204	-1.93%
2025-03-03	1.96	2.08	1.89	2.07	2.07	qfq	153,843,309	306,842,979	4.55%
2025-02-28	1.99	2.01	1.98	1.98	1.98	qfq	95,452,957	189,596,844	-4.81%
2025-02-27	1.92	2.12	1.92	2.08	2.08	qfq	206,164,405	410,257,219	2.97%
2025-02-26	2.02	2.02	2.02	2.02	2.02	qfq	2,843,600	5,744,072	-5.16%
2025-02-25	2.13	2.13	2.13	2.13	2.13	qfq	1,119,800	2,385,174	-4.91%
2025-02-24	2.24	2.24	2.24	2.24	2.24	qfq	2,338,200	5,237,568	-5.08%
2025-02-21	2.36	2.36	2.36	2.36	2.36	qfq	982,200	2,317,992	-4.84%
2025-02-19	2.49	2.50	2.45	2.48	2.48	qfq	32,043,386	79,114,542	-0.40%
2025-02-18	2.58	2.58	2.48	2.49	2.49	qfq	43,266,817	108,907,451	-3.49%
2025-02-17	2.55	2.59	2.52	2.58	2.58	qfq	37,155,800	95,081,203	1.18%
2025-02-14	2.59	2.61	2.54	2.55	2.55	qfq	29,520,386	75,793,530	-1.92%
2025-02-13	2.57	2.63	2.57	2.60	2.60	qfq	38,993,305	101,277,014	1.17%
2025-02-12	2.57	2.59	2.53	2.57	2.57	qfq	31,738,880	81,284,568	-0.39%
2025-02-11	2.63	2.68	2.56	2.58	2.58	qfq	36,313,355	93,809,827	-1.90%
2025-02-10	2.58	2.64	2.57	2.63	2.63	qfq	47,851,857	124,821,947	2.33%
2025-02-07	2.48	2.60	2.47	2.57	2.57	qfq	58,140,921	148,341,354	3.21%
2025-02-06	2.47	2.49	2.39	2.49	2.49	qfq	50,582,745	123,747,488	0.81%
2025-02-05	2.47	2.49	2.44	2.47	2.47	qfq	36,876,236	91,026,121	0.82%
2025-01-27	2.45	2.55	2.40	2.45	2.45	qfq	69,135,177	171,345,978	-3.16%
2025-01-24	2.53	2.64	2.53	2.53	2.53	qfq	67,730,050	172,196,355	-9.96%
2025-01-23	2.86	2.89	2.81	2.81	2.81	qfq	20,714,751	59,109,069	-1.06%
2025-01-22	2.86	2.87	2.82	2.84	2.84	qfq	15,673,900	44,468,501	-0.70%
2025-01-21	2.92	2.94	2.85	2.86	2.86	qfq	20,616,250	59,315,851	-1.72%
2025-01-20	2.90	2.95	2.87	2.91	2.91	qfq	26,395,655	76,965,389	0.34%
2025-01-17	2.90	2.94	2.85	2.90	2.90	qfq	28,137,800	81,486,562	-0.68%
2025-01-16	2.81	2.93	2.80	2.92	2.92	qfq	48,221,900	138,926,892	4.29%
2025-01-15	2.83	2.83	2.77	2.80	2.80	qfq	27,572,400	77,082,868	-1.06%
2025-01-14	2.73	2.84	2.72	2.83	2.83	qfq	35,446,141	98,684,793	3.66%
2025-01-13	2.72	2.75	2.70	2.73	2.73	qfq	26,476,250	72,109,499	-1.44%
2025-01-10	2.83	2.86	2.76	2.77	2.77	qfq	27,247,050	76,339,603	-2.46%
2025-01-09	2.80	2.86	2.79	2.84	2.84	qfq	23,680,900	66,981,861	0.35%
2025-01-08	2.83	2.85	2.76	2.83	2.83	qfq	32,535,846	91,249,658	-0.70%
2025-01-07	2.83	2.85	2.77	2.85	2.85	qfq	39,392,858	110,442,714	0.35%
2025-01-06	2.95	2.96	2.81	2.84	2.84	qfq	48,035,227	137,943,493	-4.38%
2025-01-03	3.02	3.04	2.95	2.97	2.97	qfq	40,681,138	121,428,851	-1.33%
2025-01-02	3.05	3.08	3.00	3.01	3.01	qfq	40,759,509	123,819,225	-1.31%
2024-12-31	3.09	3.12	3.02	3.05	3.05	qfq	39,565,532	121,519,913	-1.29%
2024-12-30	3.13	3.14	3.06	3.09	3.09	qfq	33,985,102	104,703,155	-0.96%
2024-12-27	3.09	3.15	3.07	3.12	3.12	qfq	34,300,898	107,277,039	0.97%
2024-12-26	3.08	3.12	3.07	3.09	3.09	qfq	26,945,902	83,366,244	0.00%
2024-12-25	3.15	3.16	3.06	3.09	3.09	qfq	40,286,057	124,491,469	-1.90%
2024-12-24	3.14	3.19	3.13	3.15	3.15	qfq	32,762,095	103,288,980	0.00%
2024-12-23	3.21	3.22	3.12	3.15	3.15	qfq	45,778,997	144,824,380	-1.87%
2024-12-20	3.23	3.28	3.20	3.21	3.21	qfq	36,866,086	119,214,655	-0.31%
2024-12-19	3.20	3.23	3.15	3.22	3.22	qfq	44,549,712	142,240,217	-0.62%
2024-12-18	3.24	3.29	3.23	3.24	3.24	qfq	38,626,850	126,033,269	-0.31%
2024-12-17	3.35	3.36	3.21	3.25	3.25	qfq	58,007,663	189,771,672	-2.99%
2024-12-16	3.35	3.41	3.33	3.35	3.35	qfq	54,244,349	182,419,047	0.00%
2024-12-13	3.44	3.44	3.34	3.35	3.35	qfq	59,328,098	200,368,369	-2.62%
2024-12-12	3.41	3.45	3.37	3.44	3.44	qfq	52,999,101	181,398,210	0.88%
2024-12-11	3.30	3.45	3.30	3.41	3.41	qfq	75,578,138	256,635,483	3.02%
2024-12-10	3.41	3.43	3.30	3.31	3.31	qfq	66,535,766	223,248,367	-0.90%
2024-12-09	3.37	3.42	3.30	3.34	3.34	qfq	65,392,609	219,245,521	-0.89%
2024-12-06	3.25	3.42	3.24	3.37	3.37	qfq	94,970,067	317,721,507	3.37%
2024-12-05	3.21	3.27	3.21	3.26	3.26	qfq	45,166,879	146,637,554	0.93%
2024-12-04	3.28	3.33	3.22	3.23	3.23	qfq	59,959,701	195,603,117	-2.12%
2024-12-03	3.27	3.34	3.21	3.30	3.30	qfq	65,876,900	216,464,514	1.23%
2024-12-02	3.15	3.30	3.14	3.26	3.26	qfq	92,276,150	298,571,159	3.16%
2024-11-29	3.15	3.17	3.10	3.16	3.16	qfq	64,714,245	203,034,486	0.00%
2024-11-28	3.20	3.21	3.14	3.16	3.16	qfq	73,204,050	232,258,697	-2.17%
2024-11-27	3.07	3.24	3.01	3.23	3.23	qfq	105,200,285	330,888,889	5.56%
2024-11-26	3.04	3.14	3.03	3.06	3.06	qfq	70,207,307	216,378,964	0.00%
2024-11-25	3.10	3.14	2.99	3.06	3.06	qfq	107,434,772	326,445,877	-3.47%
2024-11-22	3.30	3.33	3.17	3.17	3.17	qfq	176,853,764	571,822,109	-8.65%
2024-11-21	3.36	3.51	3.34	3.47	3.47	qfq	212,535,738	726,305,753	2.97%
2024-11-20	3.37	3.37	3.37	3.37	3.37	qfq	47,754,600	160,933,002	-9.89%
2024-11-19	3.78	3.79	3.65	3.74	3.74	qfq	39,418,155	145,675,405	-0.53%
2024-11-18	3.70	3.85	3.69	3.76	3.76	qfq	47,776,567	180,848,564	2.45%
2024-11-15	3.71	3.75	3.66	3.67	3.67	qfq	26,838,169	99,495,313	-1.34%
2024-11-14	3.85	3.88	3.71	3.72	3.72	qfq	38,308,317	144,154,947	-3.38%
2024-11-13	3.90	3.99	3.81	3.85	3.85	qfq	39,553,706	153,327,694	-2.04%
2024-11-12	3.90	4.02	3.89	3.93	3.93	qfq	55,610,114	219,667,195	1.03%
2024-11-11	3.87	3.93	3.82	3.89	3.89	qfq	35,129,344	135,977,297	-0.26%
2024-11-08	3.95	3.97	3.84	3.90	3.90	qfq	44,173,074	172,011,026	-0.76%
2024-11-07	3.71	3.94	3.71	3.93	3.93	qfq	61,964,963	239,013,345	4.80%
2024-11-06	3.72	3.77	3.68	3.75	3.75	qfq	43,890,112	163,763,932	0.54%
2024-11-05	3.67	3.75	3.65	3.73	3.73	qfq	55,263,038	205,274,081	1.36%
2024-11-04	3.65	3.68	3.60	3.68	3.68	qfq	28,234,726	102,548,279	0.82%
2024-11-01	3.69	3.73	3.63	3.65	3.65	qfq	37,295,711	137,016,283	-1.35%
2024-10-31	3.82	3.82	3.66	3.70	3.70	qfq	67,027,809	249,094,809	-5.37%
2024-10-30	3.90	3.95	3.88	3.91	3.91	qfq	19,369,451	75,736,662	0.00%
2024-10-29	4.03	4.05	3.88	3.91	3.91	qfq	28,272,165	111,276,807	-2.49%
2024-10-28	3.85	4.01	3.84	4.01	4.01	qfq	31,915,916	126,264,780	3.89%
2024-10-25	3.82	3.88	3.81	3.86	3.86	qfq	26,119,315	100,605,178	0.78%
2024-10-24	3.80	3.83	3.76	3.83	3.83	qfq	20,047,062	76,203,846	0.79%
2024-10-23	3.74	3.83	3.74	3.80	3.80	qfq	27,777,753	105,382,904	1.33%
2024-10-22	3.70	3.75	3.70	3.75	3.75	qfq	23,316,370	86,891,371	1.08%
2024-10-21	3.74	3.79	3.69	3.71	3.71	qfq	27,318,574	101,803,900	-0.27%
2024-10-18	3.66	3.78	3.63	3.72	3.72	qfq	36,355,813	134,622,977	1.09%
2024-10-17	3.78	3.81	3.67	3.68	3.68	qfq	20,852,226	77,716,798	-2.39%
2024-10-16	3.72	3.82	3.71	3.77	3.77	qfq	20,164,252	76,144,138	0.27%
2024-10-15	3.84	3.86	3.76	3.76	3.76	qfq	25,266,605	96,175,909	-2.59%
2024-10-14	3.86	3.89	3.78	3.86	3.86	qfq	23,099,442	88,753,030	0.26%
2024-10-11	3.92	3.97	3.80	3.85	3.85	qfq	27,801,702	107,768,673	-1.53%
2024-10-10	3.89	4.02	3.84	3.91	3.91	qfq	34,402,389	135,720,012	0.77%
2024-10-09	4.15	4.16	3.87	3.88	3.88	qfq	57,671,851	230,527,599	-8.49%
2024-10-08	4.55	4.57	4.07	4.24	4.24	qfq	88,284,001	380,038,856	2.17%
2024-09-30	3.91	4.17	3.91	4.15	4.15	qfq	70,736,329	286,463,690	8.64%
2024-09-27	3.79	3.87	3.74	3.82	3.82	qfq	36,333,358	137,879,171	2.41%
2024-09-26	3.55	3.74	3.55	3.73	3.73	qfq	26,869,663	98,278,772	4.19%
2024-09-25	3.53	3.66	3.53	3.58	3.58	qfq	20,363,150	73,389,749	1.99%
2024-09-24	3.35	3.51	3.34	3.51	3.51	qfq	21,339,417	73,530,430	4.78%
2024-09-23	3.31	3.36	3.28	3.35	3.35	qfq	7,889,558	26,352,968	1.21%
2024-09-20	3.36	3.36	3.28	3.31	3.31	qfq	9,066,792	29,986,707	-1.19%
2024-09-19	3.27	3.39	3.26	3.35	3.35	qfq	11,910,926	39,690,502	3.08%
2024-09-18	3.27	3.29	3.21	3.25	3.25	qfq	8,182,379	26,479,781	-0.61%
2024-09-13	3.27	3.29	3.25	3.27	3.27	qfq	7,600,310	24,858,512	0.00%
2024-09-12	3.21	3.28	3.21	3.27	3.27	qfq	9,873,994	32,164,584	1.55%
2024-09-11	3.31	3.31	3.19	3.22	3.22	qfq	14,127,700	45,741,137	-2.72%
2024-09-10	3.36	3.39	3.26	3.31	3.31	qfq	12,258,450	40,482,872	-1.49%
2024-09-09	3.36	3.41	3.32	3.36	3.36	qfq	8,167,550	27,490,096	-0.30%
2024-09-06	3.43	3.45	3.36	3.37	3.37	qfq	8,212,100	27,816,217	-1.75%
2024-09-05	3.40	3.44	3.40	3.43	3.43	qfq	6,252,000	21,432,098	0.88%
2024-09-04	3.46	3.48	3.40	3.40	3.40	qfq	9,940,150	34,155,322	-2.30%
2024-09-03	3.50	3.54	3.47	3.48	3.48	qfq	7,342,350	25,680,456	-0.29%
2024-09-02	3.54	3.56	3.48	3.49	3.49	qfq	10,939,800	38,503,387	-1.41%
2024-08-30	3.52	3.58	3.45	3.54	3.54	qfq	15,396,350	54,243,504	0.57%
2024-08-29	3.49	3.53	3.45	3.52	3.52	qfq	9,400,800	32,840,452	1.15%
2024-08-28	3.47	3.53	3.43	3.48	3.48	qfq	7,878,751	27,529,952	0.00%
2024-08-27	3.51	3.53	3.46	3.48	3.48	qfq	7,789,029	27,185,407	-0.85%
2024-08-26	3.46	3.54	3.43	3.51	3.51	qfq	8,809,750	30,825,281	1.15%
2024-08-23	3.51	3.52	3.45	3.47	3.47	qfq	8,515,590	29,622,649	-0.86%
2024-08-22	3.51	3.53	3.48	3.50	3.50	qfq	8,418,490	29,538,458	-0.28%
2024-08-21	3.53	3.57	3.48	3.51	3.51	qfq	10,116,150	35,516,206	-1.40%
2024-08-20	3.62	3.62	3.53	3.56	3.56	qfq	10,389,752	36,984,150	-1.66%
2024-08-19	3.57	3.63	3.55	3.62	3.62	qfq	7,941,501	28,670,400	1.40%
2024-08-16	3.66	3.67	3.57	3.57	3.57	qfq	12,404,100	44,646,406	-2.46%
2024-08-15	3.66	3.69	3.60	3.66	3.66	qfq	15,123,450	55,104,215	-0.27%
2024-08-14	3.71	3.76	3.67	3.67	3.67	qfq	14,558,803	53,931,951	-0.81%
2024-08-13	3.64	3.70	3.62	3.70	3.70	qfq	13,834,053	50,812,635	1.37%
2024-08-12	3.67	3.70	3.63	3.65	3.65	qfq	11,686,050	42,823,859	-0.82%
2024-08-09	3.68	3.73	3.67	3.68	3.68	qfq	13,709,650	50,751,031	-0.27%
2024-08-08	3.61	3.70	3.60	3.69	3.69	qfq	15,010,550	54,964,120	2.22%
2024-08-07	3.65	3.66	3.60	3.61	3.61	qfq	12,523,700	45,359,509	-1.10%
2024-08-06	3.64	3.71	3.61	3.65	3.65	qfq	21,921,100	80,208,026	1.67%
2024-08-05	3.59	3.72	3.57	3.59	3.59	qfq	27,127,739	98,831,061	1.13%
2024-08-02	3.54	3.58	3.52	3.55	3.55	qfq	9,297,000	33,047,459	0.00%
2024-08-01	3.56	3.60	3.53	3.55	3.55	qfq	9,297,965	33,126,655	-0.28%
2024-07-31	3.45	3.57	3.44	3.56	3.56	qfq	15,239,539	53,711,840	3.19%
2024-07-30	3.41	3.45	3.40	3.45	3.45	qfq	8,615,887	29,585,710	1.17%
2024-07-29	3.41	3.43	3.37	3.41	3.41	qfq	7,201,301	24,549,143	0.00%
2024-07-26	3.35	3.42	3.34	3.41	3.41	qfq	9,749,000	33,113,985	2.10%
2024-07-25	3.32	3.37	3.30	3.34	3.34	qfq	8,266,654	27,592,657	0.60%
2024-07-24	3.36	3.38	3.31	3.32	3.32	qfq	9,356,059	31,228,654	-1.19%
2024-07-23	3.39	3.46	3.36	3.36	3.36	qfq	11,597,150	39,610,954	-0.88%
2024-07-22	3.45	3.46	3.38	3.39	3.39	qfq	10,486,484	35,671,777	-0.88%
2024-07-19	3.43	3.45	3.38	3.42	3.42	qfq	10,134,000	34,629,359	-0.29%
2024-07-18	3.44	3.45	3.39	3.43	3.43	qfq	8,693,993	29,751,104	-0.29%
2024-07-17	3.44	3.47	3.41	3.44	3.44	qfq	8,095,050	27,834,253	0.00%
2024-07-16	3.50	3.51	3.43	3.44	3.44	qfq	11,197,100	38,746,504	-1.71%
2024-07-15	3.54	3.55	3.46	3.50	3.50	qfq	13,476,650	47,159,003	-1.13%
2024-07-12	3.49	3.57	3.47	3.54	3.54	qfq	11,767,534	41,570,051	1.43%
2024-07-11	3.39	3.52	3.39	3.49	3.49	qfq	14,421,604	49,881,119	4.49%
2024-07-10	3.36	3.38	3.32	3.34	3.34	qfq	7,500,645	25,120,699	-0.89%
2024-07-09	3.33	3.39	3.28	3.37	3.37	qfq	11,265,127	37,531,385	0.90%
2024-07-08	3.46	3.47	3.33	3.34	3.34	qfq	10,624,400	35,822,710	-3.47%
2024-07-05	3.44	3.49	3.41	3.46	3.46	qfq	7,545,799	26,080,879	0.29%
2024-07-04	3.54	3.55	3.43	3.45	3.45	qfq	9,707,900	33,714,337	-2.54%
2024-07-03	3.50	3.55	3.50	3.54	3.54	qfq	9,647,132	34,136,047	0.85%
2024-07-02	3.51	3.53	3.48	3.51	3.51	qfq	8,600,250	30,157,865	0.29%
2024-07-01	3.45	3.51	3.43	3.50	3.50	qfq	13,437,800	46,645,957	1.16%
2024-06-28	3.44	3.52	3.44	3.46	3.46	qfq	9,344,350	32,564,828	0.00%
2024-06-27	3.50	3.53	3.44	3.46	3.46	qfq	8,152,450	28,323,035	-1.70%
2024-06-26	3.41	3.52	3.37	3.52	3.52	qfq	11,240,300	38,870,536	3.53%
2024-06-25	3.34	3.44	3.32	3.40	3.40	qfq	11,372,127	38,568,184	1.80%
2024-06-24	3.41	3.42	3.32	3.34	3.34	qfq	11,320,762	38,036,435	-2.05%
2024-06-21	3.44	3.48	3.41	3.41	3.41	qfq	7,370,540	25,377,888	-0.87%
2024-06-20	3.55	3.56	3.44	3.44	3.44	qfq	12,509,370	43,468,388	-3.10%
2024-06-19	3.59	3.62	3.55	3.55	3.55	qfq	7,780,200	27,827,579	-0.56%
2024-06-18	3.49	3.60	3.49	3.57	3.57	qfq	10,844,152	38,645,956	1.42%
2024-06-17	3.50	3.54	3.46	3.52	3.52	qfq	8,517,900	29,888,900	0.28%
2024-06-14	3.48	3.52	3.44	3.51	3.51	qfq	11,086,627	38,598,771	1.15%
2024-06-13	3.56	3.56	3.46	3.47	3.47	qfq	12,727,000	44,372,350	-2.25%
2024-06-12	3.56	3.59	3.53	3.55	3.55	qfq	9,793,600	34,793,750	-0.28%
2024-06-11	3.61	3.62	3.53	3.56	3.56	qfq	12,375,300	44,065,283	-1.93%
2024-06-07	3.59	3.64	3.57	3.63	3.63	qfq	13,106,500	47,298,668	1.68%
2024-06-06	3.66	3.70	3.54	3.57	3.57	qfq	18,668,642	67,009,838	-2.46%
2024-06-05	3.71	3.72	3.64	3.66	3.66	qfq	10,322,759	37,975,302	-1.88%
2024-06-04	3.67	3.73	3.63	3.73	3.73	qfq	12,743,600	47,012,789	1.63%
2024-06-03	3.74	3.75	3.63	3.67	3.67	qfq	21,435,559	78,920,348	-2.39%
2024-05-31	3.76	3.79	3.73	3.76	3.76	qfq	11,525,150	43,251,129	0.00%
2024-05-30	3.79	3.81	3.74	3.76	3.76	qfq	13,467,279	50,712,976	-0.79%
2024-05-29	3.82	3.86	3.76	3.79	3.79	qfq	19,728,902	75,090,305	-1.30%
2024-05-28	3.95	3.95	3.83	3.84	3.84	qfq	22,086,150	85,669,136	-3.03%
2024-05-27	3.93	3.96	3.88	3.96	3.96	qfq	19,547,650	76,591,440	0.76%
2024-05-24	3.92	3.95	3.89	3.93	3.93	qfq	16,442,800	64,436,934	0.26%
2024-05-23	4.01	4.03	3.91	3.92	3.92	qfq	24,764,350	97,672,022	-2.73%
2024-05-22	3.98	4.05	3.97	4.03	4.03	qfq	24,288,450	97,650,799	0.50%
2024-05-21	4.04	4.12	3.98	4.01	4.01	qfq	42,073,860	170,374,601	-0.50%
2024-05-20	3.98	4.06	3.94	4.03	4.03	qfq	42,553,601	171,114,242	1.51%
2024-05-17	3.97	4.00	3.90	3.97	3.97	qfq	32,184,901	126,806,616	-0.25%
2024-05-16	3.93	4.02	3.91	3.98	3.98	qfq	36,468,752	144,940,879	0.76%
2024-05-15	3.93	4.04	3.89	3.95	3.95	qfq	47,890,413	188,835,275	-0.75%
2024-05-14	3.81	4.06	3.80	3.98	3.98	qfq	72,822,320	287,364,243	5.29%
2024-05-13	3.81	3.82	3.75	3.78	3.78	qfq	22,103,951	83,586,188	-1.56%
2024-05-10	3.84	3.85	3.79	3.84	3.84	qfq	19,925,000	76,255,622	0.26%
2024-05-09	3.80	3.85	3.79	3.83	3.83	qfq	22,592,800	86,650,769	0.52%
2024-05-08	3.90	3.91	3.80	3.81	3.81	qfq	27,531,776	105,433,642	-2.31%
2024-05-07	3.93	3.94	3.86	3.90	3.90	qfq	29,129,700	113,343,771	-1.02%
2024-05-06	3.86	3.96	3.85	3.94	3.94	qfq	43,293,498	168,853,783	2.60%
2024-04-30	3.83	3.87	3.78	3.84	3.84	qfq	32,929,238	125,881,462	-0.26%
2024-04-29	3.77	3.85	3.73	3.85	3.85	qfq	41,710,763	158,442,809	2.12%
2024-04-26	3.73	3.77	3.66	3.77	3.77	qfq	42,021,874	155,937,834	0.27%
2024-04-25	3.81	3.82	3.75	3.76	3.76	qfq	26,921,643	101,461,744	-1.05%
2024-04-24	3.79	3.87	3.74	3.80	3.80	qfq	40,202,717	152,528,142	0.80%
2024-04-23	3.87	3.90	3.76	3.77	3.77	qfq	58,114,927	222,578,610	-4.56%
2024-04-22	3.73	3.99	3.72	3.95	3.95	qfq	96,482,838	374,450,625	6.47%
2024-04-19	3.64	3.75	3.64	3.71	3.71	qfq	47,295,950	175,201,350	0.82%
2024-04-18	3.78	3.79	3.65	3.68	3.68	qfq	74,492,363	275,941,416	-4.91%
2024-04-17	3.72	3.87	3.70	3.87	3.87	qfq	112,671,869	428,208,200	4.03%
2024-04-16	3.45	3.72	3.42	3.72	3.72	qfq	71,526,161	257,532,698	10.06%
2024-04-15	3.45	3.47	3.27	3.38	3.38	qfq	40,112,488	135,635,354	-3.43%
2024-04-12	3.61	3.65	3.49	3.50	3.50	qfq	38,145,653	135,625,693	-4.11%
2024-04-11	3.55	3.70	3.52	3.65	3.65	qfq	42,016,119	153,386,462	2.53%
2024-04-10	3.63	3.70	3.52	3.56	3.56	qfq	41,516,077	150,308,508	-2.20%
2024-04-09	3.70	3.70	3.58	3.64	3.64	qfq	50,537,401	183,527,537	4.30%
2024-04-08	3.57	3.58	3.49	3.49	3.49	qfq	14,847,451	52,392,196	-2.51%
2024-04-03	3.60	3.61	3.55	3.58	3.58	qfq	12,911,754	46,164,233	-0.83%
2024-04-02	3.61	3.63	3.57	3.61	3.61	qfq	16,049,959	57,774,117	0.00%
2024-04-01	3.53	3.61	3.52	3.61	3.61	qfq	13,307,100	47,453,303	2.56%
2024-03-29	3.49	3.53	3.47	3.52	3.52	qfq	10,041,663	35,074,707	0.28%
2024-03-28	3.47	3.55	3.46	3.51	3.51	qfq	10,503,950	36,896,920	1.15%
2024-03-27	3.54	3.58	3.47	3.47	3.47	qfq	11,565,898	40,725,470	-2.25%
2024-03-26	3.53	3.59	3.50	3.55	3.55	qfq	10,183,883	36,060,119	0.00%
2024-03-25	3.58	3.64	3.55	3.55	3.55	qfq	11,337,690	40,841,112	-1.39%
2024-03-22	3.65	3.67	3.57	3.60	3.60	qfq	12,789,578	46,070,779	-1.37%
2024-03-21	3.66	3.69	3.62	3.65	3.65	qfq	11,247,555	41,122,048	-0.27%
2024-03-20	3.60	3.67	3.59	3.66	3.66	qfq	17,881,560	65,169,407	1.95%
2024-03-19	3.59	3.62	3.58	3.59	3.59	qfq	10,225,550	36,801,278	-0.28%
2024-03-18	3.57	3.61	3.53	3.60	3.60	qfq	11,474,700	41,022,046	0.84%
2024-03-15	3.48	3.57	3.48	3.57	3.57	qfq	15,100,135	53,484,176	1.71%
2024-03-14	3.49	3.55	3.47	3.51	3.51	qfq	13,095,265	45,955,125	0.57%
2024-03-13	3.57	3.57	3.47	3.49	3.49	qfq	13,983,015	48,976,596	-1.97%
2024-03-12	3.47	3.57	3.45	3.56	3.56	qfq	18,866,457	66,291,696	2.89%
2024-03-11	3.45	3.47	3.41	3.46	3.46	qfq	10,770,802	37,049,565	0.29%
2024-03-08	3.43	3.48	3.40	3.45	3.45	qfq	10,628,101	36,558,338	0.58%
2024-03-07	3.41	3.49	3.40	3.43	3.43	qfq	14,520,700	50,059,401	0.88%
2024-03-06	3.40	3.43	3.36	3.40	3.40	qfq	13,348,587	45,293,685	0.00%
2024-03-05	3.46	3.46	3.39	3.40	3.40	qfq	14,972,600	51,108,162	-2.02%
2024-03-04	3.53	3.55	3.45	3.47	3.47	qfq	14,536,189	50,600,328	-1.70%
2024-03-01	3.55	3.58	3.51	3.53	3.53	qfq	11,662,856	41,249,706	-0.84%
2024-02-29	3.49	3.56	3.47	3.56	3.56	qfq	17,025,264	60,051,312	2.59%
2024-02-28	3.55	3.65	3.47	3.47	3.47	qfq	27,208,250	97,173,046	-2.53%
2024-02-27	3.50	3.56	3.47	3.56	3.56	qfq	14,338,318	50,480,415	1.71%
2024-02-26	3.51	3.54	3.47	3.50	3.50	qfq	15,280,617	53,479,506	-0.57%
2024-02-23	3.50	3.53	3.45	3.52	3.52	qfq	15,291,689	53,284,532	0.28%
2024-02-22	3.52	3.56	3.46	3.51	3.51	qfq	12,352,450	43,243,745	-0.28%
2024-02-21	3.45	3.59	3.44	3.52	3.52	qfq	19,736,536	69,646,996	1.15%
2024-02-20	3.49	3.50	3.44	3.48	3.48	qfq	13,402,150	46,540,757	-0.57%
2024-02-19	3.53	3.59	3.46	3.50	3.50	qfq	21,492,269	75,602,069	-0.57%
2024-02-08	3.38	3.61	3.36	3.52	3.52	qfq	28,592,274	101,126,283	4.45%
2024-02-07	3.25	3.38	3.23	3.37	3.37	qfq	23,948,623	79,985,996	4.01%
2024-02-06	2.96	3.29	2.95	3.24	3.24	qfq	24,510,168	76,650,092	8.00%
2024-02-05	3.20	3.20	2.96	3.00	3.00	qfq	24,462,339	74,494,572	-6.25%
2024-02-02	3.33	3.38	3.10	3.20	3.20	qfq	19,461,611	63,209,812	-3.61%
2024-02-01	3.41	3.46	3.32	3.32	3.32	qfq	17,009,134	57,424,200	-2.64%
2024-01-31	3.51	3.57	3.40	3.41	3.41	qfq	17,484,806	60,978,359	-4.75%
2024-01-30	3.64	3.70	3.58	3.58	3.58	qfq	11,124,100	40,523,321	-1.92%
2024-01-29	3.73	3.75	3.64	3.65	3.65	qfq	10,727,500	39,488,825	-2.14%
2024-01-26	3.68	3.76	3.68	3.73	3.73	qfq	13,120,813	48,974,467	0.81%
2024-01-25	3.63	3.70	3.60	3.70	3.70	qfq	12,261,100	45,040,523	1.93%
2024-01-24	3.57	3.63	3.48	3.63	3.63	qfq	14,707,644	52,497,556	3.71%
2024-01-23	3.45	3.53	3.39	3.50	3.50	qfq	11,370,950	39,451,683	0.57%
2024-01-22	3.65	3.67	3.46	3.48	3.48	qfq	15,047,000	53,601,072	-5.18%
2024-01-19	3.67	3.73	3.63	3.67	3.67	qfq	10,493,635	38,702,464	0.00%
2024-01-18	3.75	3.76	3.57	3.67	3.67	qfq	20,223,800	73,662,307	-2.65%
2024-01-17	3.85	3.85	3.76	3.77	3.77	qfq	7,066,745	26,887,351	-2.08%
2024-01-16	3.88	3.89	3.82	3.85	3.85	qfq	7,817,350	30,106,056	-0.77%
2024-01-15	3.89	3.90	3.85	3.88	3.88	qfq	7,470,400	28,972,604	-0.51%
2024-01-12	3.88	3.93	3.86	3.90	3.90	qfq	9,276,746	36,274,804	0.52%
2024-01-11	3.84	3.89	3.82	3.88	3.88	qfq	6,815,352	26,296,158	1.04%
2024-01-10	3.80	3.88	3.77	3.84	3.84	qfq	8,413,418	32,272,991	0.79%
2024-01-09	3.79	3.84	3.78	3.81	3.81	qfq	5,786,350	22,035,180	0.00%
2024-01-08	3.90	3.90	3.81	3.81	3.81	qfq	8,320,273	31,919,859	-2.31%
2024-01-05	3.91	3.94	3.88	3.90	3.90	qfq	9,186,065	35,953,436	-0.51%
2024-01-04	3.90	3.92	3.87	3.92	3.92	qfq	8,741,769	34,066,373	0.26%
2024-01-03	3.89	3.92	3.88	3.91	3.91	qfq	7,623,973	29,749,459	0.51%
2024-01-02	3.89	3.93	3.87	3.89	3.89	qfq	8,192,720	31,968,077	0.26%
2023-12-29	3.88	3.91	3.87	3.88	3.88	qfq	6,486,200	25,189,303	0.00%
2023-12-28	3.79	3.89	3.77	3.88	3.88	qfq	12,420,891	47,845,089	2.37%
2023-12-27	3.77	3.80	3.74	3.79	3.79	qfq	5,903,273	22,266,337	0.53%
2023-12-26	3.80	3.82	3.76	3.77	3.77	qfq	7,773,400	29,448,316	-0.79%
2023-12-25	3.84	3.86	3.79	3.80	3.80	qfq	8,966,723	34,113,800	-1.30%
2023-12-22	3.87	3.88	3.82	3.85	3.85	qfq	7,884,750	30,359,108	-0.52%
2023-12-21	3.83	3.88	3.79	3.87	3.87	qfq	10,532,143	40,370,263	0.78%
2023-12-20	3.87	3.90	3.83	3.84	3.84	qfq	6,752,300	26,055,229	-0.52%
2023-12-19	3.87	3.88	3.84	3.86	3.86	qfq	7,457,076	28,787,967	-0.52%
2023-12-18	3.92	3.92	3.87	3.88	3.88	qfq	8,618,903	33,536,772	-1.27%
2023-12-15	3.95	3.96	3.91	3.93	3.93	qfq	7,239,941	28,472,449	-0.51%
2023-12-14	3.94	3.97	3.94	3.95	3.95	qfq	7,383,334	29,207,119	0.51%
2023-12-13	3.96	3.97	3.92	3.93	3.93	qfq	8,294,400	32,703,870	-0.76%
2023-12-12	3.92	3.97	3.89	3.96	3.96	qfq	10,789,062	42,415,479	1.02%
2023-12-11	3.91	3.93	3.85	3.92	3.92	qfq	13,694,163	53,131,089	-0.25%
2023-12-08	3.94	3.95	3.91	3.93	3.93	qfq	10,384,226	40,769,125	0.00%
2023-12-07	3.95	3.96	3.91	3.93	3.93	qfq	9,843,891	38,655,773	-0.51%
2023-12-06	3.94	3.96	3.91	3.95	3.95	qfq	11,424,350	45,041,536	0.51%
2023-12-05	3.97	3.99	3.93	3.93	3.93	qfq	11,411,400	45,199,955	-1.26%
2023-12-04	4.00	4.01	3.96	3.98	3.98	qfq	10,157,400	40,417,147	-0.50%
2023-12-01	3.97	4.00	3.96	4.00	4.00	qfq	10,494,873	41,804,090	0.76%
2023-11-30	4.04	4.04	3.96	3.97	3.97	qfq	16,804,550	67,022,784	-1.73%
2023-11-29	4.08	4.08	4.02	4.04	4.04	qfq	12,440,350	50,232,759	-0.74%
2023-11-28	4.05	4.07	4.03	4.07	4.07	qfq	9,229,700	37,428,191	0.49%
2023-11-27	4.12	4.12	4.04	4.05	4.05	qfq	17,179,150	69,795,369	-1.46%
2023-11-24	4.14	4.14	4.10	4.11	4.11	qfq	12,402,635	51,099,015	-0.72%
2023-11-23	4.13	4.15	4.10	4.14	4.14	qfq	20,709,800	85,353,860	0.00%
2023-11-22	4.23	4.24	4.14	4.14	4.14	qfq	16,440,551	68,657,814	-1.43%
2023-11-21	4.18	4.27	4.18	4.20	4.20	qfq	28,177,938	118,901,640	0.72%
2023-11-20	4.11	4.17	4.08	4.17	4.17	qfq	23,336,469	96,506,623	1.46%
2023-11-17	4.15	4.15	4.09	4.11	4.11	qfq	20,901,032	86,019,358	-1.20%
2023-11-16	4.19	4.19	4.14	4.16	4.16	qfq	15,397,775	64,111,318	-0.72%
2023-11-15	4.20	4.21	4.18	4.19	4.19	qfq	20,372,875	85,430,430	0.24%
2023-11-14	4.18	4.19	4.15	4.18	4.18	qfq	15,474,393	64,487,145	0.00%
2023-11-13	4.25	4.27	4.16	4.18	4.18	qfq	29,977,760	125,478,570	-1.65%
2023-11-10	4.23	4.26	4.20	4.25	4.25	qfq	14,087,593	59,539,257	0.24%
2023-11-09	4.25	4.29	4.24	4.24	4.24	qfq	15,022,650	63,999,464	-0.24%
2023-11-08	4.30	4.31	4.23	4.25	4.25	qfq	14,237,766	60,703,205	-1.16%
2023-11-07	4.38	4.38	4.29	4.30	4.30	qfq	20,538,871	88,565,709	-2.05%
2023-11-06	4.42	4.44	4.37	4.39	4.39	qfq	16,760,831	73,642,148	-0.23%
2023-11-03	4.42	4.44	4.39	4.40	4.40	qfq	8,685,300	38,380,992	-0.45%
2023-11-02	4.43	4.45	4.39	4.42	4.42	qfq	8,623,455	38,103,987	-0.23%
2023-11-01	4.48	4.48	4.42	4.43	4.43	qfq	7,184,049	31,917,954	-1.12%
2023-10-31	4.41	4.49	4.40	4.48	4.48	qfq	8,045,842	35,841,887	-0.44%
2023-10-30	4.43	4.53	4.42	4.50	4.50	qfq	9,526,553	42,925,266	1.35%
2023-10-27	4.38	4.47	4.36	4.44	4.44	qfq	11,414,700	50,658,115	1.37%
2023-10-26	4.31	4.39	4.30	4.38	4.38	qfq	7,483,350	32,534,735	0.92%
2023-10-25	4.27	4.34	4.27	4.34	4.34	qfq	7,880,960	34,048,841	2.12%
2023-10-24	4.21	4.28	4.20	4.25	4.25	qfq	8,801,901	37,396,021	1.19%
2023-10-23	4.32	4.33	4.19	4.20	4.20	qfq	8,554,500	36,295,015	-2.78%
2023-10-20	4.29	4.34	4.26	4.32	4.32	qfq	6,667,602	28,729,798	0.70%
2023-10-19	4.35	4.36	4.28	4.29	4.29	qfq	8,363,550	36,096,942	-1.38%
2023-10-18	4.48	4.48	4.35	4.35	4.35	qfq	11,060,090	48,630,854	-2.68%
2023-10-17	4.49	4.49	4.44	4.47	4.47	qfq	5,970,750	26,665,826	-0.45%
2023-10-16	4.44	4.50	4.42	4.49	4.49	qfq	9,668,777	43,158,669	1.13%
2023-10-13	4.49	4.49	4.42	4.44	4.44	qfq	6,711,350	29,917,945	-1.55%
2023-10-12	4.42	4.51	4.42	4.51	4.51	qfq	12,334,987	55,141,832	2.27%
2023-10-11	4.44	4.46	4.40	4.41	4.41	qfq	8,851,000	39,192,272	-0.68%
2023-10-10	4.49	4.52	4.43	4.44	4.44	qfq	11,256,400	50,279,080	-1.11%
2023-10-09	4.59	4.60	4.49	4.49	4.49	qfq	14,360,450	64,799,701	-1.97%
2023-09-28	4.54	4.60	4.54	4.58	4.58	qfq	12,090,514	55,267,020	0.88%
2023-09-27	4.51	4.57	4.48	4.54	4.54	qfq	13,190,928	59,710,051	0.89%
2023-09-26	4.54	4.55	4.50	4.50	4.50	qfq	6,498,550	29,362,339	-0.66%
2023-09-25	4.55	4.58	4.53	4.53	4.53	qfq	7,755,629	35,258,064	-0.88%
2023-09-22	4.56	4.57	4.50	4.57	4.57	qfq	9,934,124	45,072,309	0.00%
2023-09-21	4.60	4.61	4.55	4.57	4.57	qfq	8,616,744	39,387,633	-0.65%
2023-09-20	4.60	4.64	4.58	4.60	4.60	qfq	8,039,330	37,089,959	0.00%
2023-09-19	4.58	4.63	4.56	4.60	4.60	qfq	9,457,494	43,524,336	0.44%
2023-09-18	4.60	4.60	4.54	4.58	4.58	qfq	9,649,582	44,091,948	-0.22%
2023-09-15	4.53	4.61	4.52	4.59	4.59	qfq	12,356,074	56,581,024	1.10%
2023-09-14	4.51	4.55	4.47	4.54	4.54	qfq	7,545,000	34,081,592	0.89%
2023-09-13	4.52	4.56	4.49	4.50	4.50	qfq	7,662,357	34,622,765	-0.88%
2023-09-12	4.51	4.57	4.50	4.54	4.54	qfq	7,023,021	31,865,298	0.44%
2023-09-11	4.50	4.55	4.46	4.52	4.52	qfq	11,521,385	51,923,924	0.44%
2023-09-08	4.51	4.52	4.48	4.50	4.50	qfq	7,646,600	34,448,163	-0.22%
2023-09-07	4.57	4.61	4.50	4.51	4.51	qfq	14,761,467	67,129,721	-1.74%
2023-09-06	4.62	4.65	4.57	4.59	4.59	qfq	12,883,400	59,172,933	-1.08%
2023-09-05	4.72	4.73	4.62	4.64	4.64	qfq	16,510,481	76,985,619	-1.90%
2023-09-04	4.62	4.74	4.61	4.73	4.73	qfq	16,700,400	78,449,259	3.05%
2023-09-01	4.49	4.61	4.49	4.59	4.59	qfq	14,502,050	66,247,438	2.46%
2023-08-31	4.60	4.63	4.48	4.48	4.48	qfq	18,388,825	83,212,823	-2.82%
2023-08-30	4.70	4.71	4.60	4.61	4.61	qfq	11,325,469	52,584,733	-1.91%
2023-08-29	4.69	4.73	4.66	4.70	4.70	qfq	11,810,185	55,483,036	0.21%
2023-08-28	4.77	4.83	4.67	4.69	4.69	qfq	16,961,418	80,556,806	1.96%
2023-08-25	4.58	4.68	4.53	4.60	4.60	qfq	11,969,711	55,185,297	0.22%
2023-08-24	4.64	4.67	4.57	4.59	4.59	qfq	10,444,277	48,149,991	-1.29%
2023-08-23	4.76	4.78	4.63	4.65	4.65	qfq	12,974,092	60,871,092	-2.52%
2023-08-22	4.80	4.83	4.75	4.77	4.77	qfq	9,411,100	44,969,262	-0.63%
2023-08-21	4.83	4.88	4.80	4.80	4.80	qfq	6,822,100	33,006,551	-0.83%
2023-08-18	4.96	4.97	4.84	4.84	4.84	qfq	10,624,137	52,055,059	-2.42%
2023-08-17	4.96	4.97	4.90	4.96	4.96	qfq	8,695,201	42,858,419	0.20%
2023-08-16	4.97	5.00	4.92	4.95	4.95	qfq	5,943,324	29,424,591	-0.40%
2023-08-15	4.96	5.00	4.93	4.97	4.97	qfq	6,074,931	30,163,295	0.20%
2023-08-14	4.92	4.98	4.89	4.96	4.96	qfq	7,585,034	37,419,648	0.00%
2023-08-11	5.01	5.04	4.96	4.96	4.96	qfq	7,061,362	35,252,529	-0.80%
2023-08-10	5.00	5.02	4.98	5.00	5.00	qfq	5,732,500	28,659,682	-0.20%
2023-08-09	5.01	5.03	4.99	5.01	5.01	qfq	6,435,250	32,216,698	-0.40%
2023-08-08	5.07	5.09	5.02	5.03	5.03	qfq	6,791,667	34,218,955	-0.79%
2023-08-07	5.11	5.13	5.05	5.07	5.07	qfq	8,065,929	40,918,853	-0.78%
2023-08-04	5.13	5.17	5.10	5.11	5.11	qfq	7,568,338	38,814,889	-0.20%
2023-08-03	5.10	5.15	5.09	5.12	5.12	qfq	8,811,156	45,183,993	0.20%
2023-08-02	5.15	5.16	5.09	5.11	5.11	qfq	8,143,604	41,697,416	-0.58%
2023-08-01	5.11	5.16	5.11	5.14	5.14	qfq	9,554,153	49,138,556	0.19%
2023-07-31	5.11	5.16	5.11	5.13	5.13	qfq	11,060,238	56,692,839	0.79%
2023-07-28	5.01	5.10	5.00	5.09	5.09	qfq	12,433,535	63,134,451	1.19%
2023-07-27	5.03	5.06	5.02	5.03	5.03	qfq	8,042,001	40,562,711	-0.20%
2023-07-26	5.00	5.04	4.99	5.04	5.04	qfq	8,161,241	41,027,586	0.80%
2023-07-25	5.02	5.04	4.98	5.00	5.00	qfq	7,736,280	38,721,098	0.40%
2023-07-24	4.92	5.02	4.90	4.98	4.98	qfq	13,627,822	67,596,698	1.43%
2023-07-21	4.88	4.93	4.87	4.91	4.91	qfq	6,179,600	30,289,136	0.61%
2023-07-20	4.92	4.94	4.88	4.88	4.88	qfq	8,044,069	39,509,787	-0.81%
2023-07-19	4.87	4.95	4.85	4.92	4.92	qfq	12,388,873	60,815,609	1.23%
2023-07-18	4.82	4.88	4.82	4.86	4.86	qfq	5,565,983	26,991,362	0.21%