SECURITY DETAIL · RAW DATA

冠捷科技000727.SZ

ASZSECNYSTOCK

最近收盘价2.202026-07-17

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）60,493,367

成交额（元）134,654,682

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	2.23	2.26	2.20	2.20	2.20	qfq	60,493,367	134,654,682	-2.22%
2026-07-16	2.26	2.27	2.23	2.25	2.25	qfq	55,860,900	125,618,623	-0.44%
2026-07-15	2.24	2.28	2.22	2.26	2.26	qfq	58,921,387	132,923,991	0.89%
2026-07-14	2.21	2.27	2.20	2.24	2.24	qfq	60,152,020	134,728,506	0.90%
2026-07-13	2.31	2.33	2.20	2.22	2.22	qfq	98,756,756	221,898,713	-4.72%
2026-07-10	2.32	2.37	2.29	2.33	2.33	qfq	82,796,840	193,857,418	0.43%
2026-07-09	2.32	2.37	2.29	2.32	2.32	qfq	77,586,298	180,644,763	-0.85%
2026-07-08	2.33	2.37	2.25	2.34	2.34	qfq	93,081,230	215,048,751	-0.43%
2026-07-07	2.41	2.41	2.30	2.35	2.35	qfq	110,276,879	258,109,237	-2.89%
2026-07-06	2.50	2.51	2.41	2.42	2.42	qfq	127,769,107	312,106,369	-3.59%
2026-07-03	2.55	2.58	2.49	2.51	2.51	qfq	185,956,565	467,649,343	-2.33%
2026-07-02	2.62	2.67	2.53	2.57	2.57	qfq	217,524,938	561,514,869	-3.38%
2026-07-01	2.71	2.73	2.64	2.66	2.66	qfq	191,575,046	511,008,708	-2.56%
2026-06-30	2.54	2.74	2.53	2.73	2.73	qfq	278,526,754	745,211,581	7.91%
2026-06-29	2.65	2.68	2.52	2.53	2.53	qfq	201,759,483	516,834,070	-5.24%
2026-06-26	2.65	2.77	2.59	2.67	2.67	qfq	182,861,900	488,946,856	-0.74%
2026-06-25	2.71	2.80	2.64	2.69	2.69	qfq	177,040,727	480,358,743	0.00%
2026-06-24	2.75	2.75	2.64	2.69	2.69	qfq	162,683,270	437,770,295	-2.54%
2026-06-23	2.75	2.92	2.71	2.76	2.76	qfq	186,572,440	524,244,476	-0.36%
2026-06-22	2.76	2.81	2.68	2.77	2.77	qfq	202,624,529	556,242,417	0.73%
2026-06-18	2.93	2.98	2.74	2.75	2.75	qfq	241,278,100	677,301,092	-6.78%
2026-06-17	2.84	3.05	2.83	2.95	2.95	qfq	338,053,820	996,051,828	2.79%
2026-06-16	2.66	2.92	2.64	2.87	2.87	qfq	339,069,945	948,734,934	6.30%
2026-06-15	2.57	2.81	2.56	2.70	2.70	qfq	403,240,737	1,098,418,520	5.88%
2026-06-12	2.63	2.68	2.47	2.55	2.55	qfq	230,755,479	590,965,041	-0.78%
2026-06-11	2.75	2.76	2.53	2.57	2.57	qfq	314,378,500	815,980,378	-8.54%
2026-06-10	2.97	2.98	2.72	2.81	2.81	qfq	344,064,250	966,676,757	-6.02%
2026-06-09	2.97	3.09	2.84	2.99	2.99	qfq	323,359,100	955,355,963	3.10%
2026-06-08	2.92	3.07	2.88	2.90	2.90	qfq	306,099,500	911,406,106	-3.33%
2026-06-05	2.89	3.11	2.81	3.00	3.00	qfq	374,081,890	1,120,723,988	3.45%
2026-06-04	2.88	3.00	2.85	2.90	2.90	qfq	204,870,700	599,130,187	-0.68%
2026-06-03	2.98	3.07	2.89	2.92	2.92	qfq	237,202,800	702,521,345	-2.01%
2026-06-02	2.91	3.01	2.90	2.98	2.98	qfq	427,335,051	1,262,578,038	-1.00%
2026-06-01	2.74	3.01	2.72	3.01	3.01	qfq	359,063,616	1,067,669,385	9.85%
2026-05-29	2.96	3.00	2.70	2.74	2.74	qfq	252,505,412	709,734,470	-7.12%
2026-05-28	2.93	3.02	2.88	2.95	2.95	qfq	201,411,839	594,859,742	0.00%
2026-05-27	3.00	3.11	2.90	2.95	2.95	qfq	300,159,502	901,571,109	-1.67%
2026-05-26	2.91	3.04	2.86	3.00	3.00	qfq	278,133,000	830,595,454	2.39%
2026-05-25	2.90	2.96	2.86	2.93	2.93	qfq	155,990,200	454,848,232	1.74%
2026-05-22	2.86	2.91	2.77	2.88	2.88	qfq	168,723,720	477,558,231	1.41%
2026-05-21	2.94	3.10	2.83	2.84	2.84	qfq	291,611,129	860,411,200	-1.39%
2026-05-20	2.84	2.89	2.78	2.88	2.88	qfq	137,871,844	392,958,170	0.35%
2026-05-19	2.86	2.91	2.81	2.87	2.87	qfq	112,714,300	321,227,443	0.70%
2026-05-18	2.71	2.89	2.67	2.85	2.85	qfq	183,955,315	516,270,077	4.40%
2026-05-15	2.79	2.83	2.70	2.73	2.73	qfq	136,664,968	374,221,444	-2.50%
2026-05-14	2.88	2.89	2.78	2.80	2.80	qfq	113,305,739	319,449,770	-2.44%
2026-05-13	2.85	2.88	2.83	2.87	2.87	qfq	104,238,558	297,422,737	0.00%
2026-05-12	2.83	2.94	2.79	2.87	2.87	qfq	159,229,882	457,682,982	0.70%
2026-05-11	2.93	2.95	2.83	2.85	2.85	qfq	152,377,139	435,662,161	-2.73%
2026-05-08	2.89	2.96	2.88	2.93	2.93	qfq	282,804,202	825,095,306	1.03%
2026-05-07	2.75	3.01	2.74	2.90	2.90	qfq	388,226,192	1,126,122,482	5.84%
2026-05-06	2.68	2.76	2.68	2.74	2.74	qfq	129,826,670	354,904,206	3.40%
2026-04-30	2.66	2.68	2.62	2.65	2.65	qfq	70,520,068	186,499,568	-0.38%
2026-04-29	2.63	2.68	2.59	2.66	2.66	qfq	68,534,176	182,383,161	0.38%
2026-04-28	2.67	2.70	2.62	2.65	2.65	qfq	103,699,725	274,576,038	-1.49%
2026-04-27	2.59	2.70	2.58	2.69	2.69	qfq	113,992,213	303,320,741	3.86%
2026-04-24	2.65	2.66	2.58	2.59	2.59	qfq	94,140,600	245,107,366	-3.00%
2026-04-23	2.73	2.77	2.64	2.67	2.67	qfq	114,631,800	308,168,806	-2.55%
2026-04-22	2.68	2.75	2.65	2.74	2.74	qfq	98,070,062	265,987,750	1.86%
2026-04-21	2.75	2.76	2.66	2.69	2.69	qfq	109,182,900	293,717,791	-2.89%
2026-04-20	2.72	2.81	2.71	2.77	2.77	qfq	123,530,500	342,037,035	1.84%
2026-04-17	2.73	2.74	2.70	2.72	2.72	qfq	80,801,502	220,072,222	-0.37%
2026-04-16	2.71	2.75	2.69	2.73	2.73	qfq	89,535,400	243,991,908	1.11%
2026-04-15	2.75	2.78	2.70	2.70	2.70	qfq	122,517,100	334,452,003	-1.82%
2026-04-14	2.76	2.78	2.71	2.75	2.75	qfq	105,241,719	289,418,883	0.36%
2026-04-13	2.77	2.77	2.71	2.74	2.74	qfq	100,854,513	276,565,141	-1.08%
2026-04-10	2.82	2.88	2.76	2.77	2.77	qfq	159,120,000	445,952,315	-1.42%
2026-04-09	2.84	2.86	2.78	2.81	2.81	qfq	322,155,866	909,235,112	-0.35%
2026-04-08	2.61	2.82	2.60	2.82	2.82	qfq	210,443,660	581,913,204	10.16%
2026-04-07	2.53	2.57	2.53	2.56	2.56	qfq	49,253,600	125,740,520	1.59%
2026-04-03	2.58	2.59	2.52	2.52	2.52	qfq	70,533,900	178,965,715	-1.56%
2026-04-02	2.64	2.68	2.55	2.56	2.56	qfq	113,670,200	294,347,751	-3.40%
2026-04-01	2.67	2.77	2.62	2.65	2.65	qfq	113,790,702	305,351,663	1.92%
2026-03-31	2.67	2.69	2.59	2.60	2.60	qfq	79,599,672	209,860,658	-3.35%
2026-03-30	2.64	2.70	2.55	2.69	2.69	qfq	124,274,300	324,521,297	0.37%
2026-03-27	2.63	2.71	2.62	2.68	2.68	qfq	75,928,076	202,717,940	0.37%
2026-03-26	2.75	2.79	2.66	2.67	2.67	qfq	100,046,082	271,496,341	-2.91%
2026-03-25	2.71	2.76	2.69	2.75	2.75	qfq	99,797,204	273,459,933	1.48%
2026-03-24	2.65	2.72	2.59	2.71	2.71	qfq	121,834,500	322,169,174	5.04%
2026-03-23	2.62	2.70	2.55	2.58	2.58	qfq	148,933,760	389,049,532	-4.44%
2026-03-20	2.76	2.83	2.68	2.70	2.70	qfq	140,895,202	388,600,102	-1.82%
2026-03-19	2.75	2.79	2.71	2.75	2.75	qfq	111,003,602	305,918,434	-0.72%
2026-03-18	2.74	2.79	2.72	2.77	2.77	qfq	107,526,018	295,807,937	1.09%
2026-03-17	2.84	2.85	2.73	2.74	2.74	qfq	129,904,808	360,800,444	-2.84%
2026-03-16	2.77	2.82	2.72	2.82	2.82	qfq	155,022,310	430,422,818	2.17%
2026-03-13	2.75	2.81	2.72	2.76	2.76	qfq	128,042,448	354,760,648	-0.36%
2026-03-12	2.74	2.82	2.72	2.77	2.77	qfq	154,573,848	428,309,989	0.73%
2026-03-11	2.73	2.80	2.72	2.75	2.75	qfq	144,687,595	398,580,547	0.00%
2026-03-10	2.72	2.76	2.69	2.75	2.75	qfq	153,448,100	419,878,109	1.48%
2026-03-09	2.70	2.73	2.66	2.71	2.71	qfq	186,972,600	503,476,833	0.37%
2026-03-06	2.64	2.72	2.57	2.70	2.70	qfq	330,672,876	874,206,403	-1.10%
2026-03-05	2.55	2.73	2.55	2.73	2.73	qfq	197,059,801	534,961,551	10.08%
2026-03-04	2.51	2.54	2.48	2.48	2.48	qfq	82,088,853	205,411,714	-1.98%
2026-03-03	2.65	2.68	2.52	2.53	2.53	qfq	128,235,600	331,165,004	-4.17%
2026-03-02	2.62	2.66	2.58	2.64	2.64	qfq	117,495,053	308,892,670	-0.38%
2026-02-27	2.63	2.66	2.62	2.65	2.65	qfq	54,710,892	144,465,234	0.38%
2026-02-26	2.65	2.66	2.63	2.64	2.64	qfq	60,315,249	159,353,040	0.00%
2026-02-25	2.62	2.67	2.61	2.64	2.64	qfq	82,418,092	218,158,842	1.15%
2026-02-24	2.58	2.63	2.57	2.61	2.61	qfq	60,737,008	158,503,400	2.35%
2026-02-13	2.57	2.60	2.55	2.55	2.55	qfq	48,565,072	125,080,486	-0.78%
2026-02-12	2.62	2.63	2.57	2.57	2.57	qfq	50,453,408	130,421,086	-1.53%
2026-02-11	2.65	2.65	2.61	2.61	2.61	qfq	59,759,732	156,877,008	-1.14%
2026-02-10	2.61	2.66	2.60	2.64	2.64	qfq	87,003,256	229,065,438	1.54%
2026-02-09	2.56	2.61	2.55	2.60	2.60	qfq	77,248,445	199,667,708	2.77%
2026-02-06	2.54	2.57	2.52	2.53	2.53	qfq	50,703,708	128,967,481	-0.78%
2026-02-05	2.56	2.58	2.54	2.55	2.55	qfq	46,219,577	118,212,292	-0.78%
2026-02-04	2.55	2.58	2.54	2.57	2.57	qfq	59,225,902	151,947,119	0.39%
2026-02-03	2.50	2.57	2.50	2.56	2.56	qfq	74,102,270	188,134,687	3.23%
2026-02-02	2.53	2.56	2.48	2.48	2.48	qfq	90,717,099	228,940,238	-2.75%
2026-01-30	2.59	2.61	2.54	2.55	2.55	qfq	101,115,919	259,293,926	-1.92%
2026-01-29	2.62	2.66	2.58	2.60	2.60	qfq	94,990,784	248,418,917	-1.14%
2026-01-28	2.66	2.66	2.60	2.63	2.63	qfq	77,180,076	202,846,257	-1.13%
2026-01-27	2.69	2.71	2.61	2.66	2.66	qfq	114,710,516	303,528,655	-1.48%
2026-01-26	2.73	2.74	2.67	2.70	2.70	qfq	101,615,114	273,785,003	-1.10%
2026-01-23	2.66	2.73	2.65	2.73	2.73	qfq	143,707,573	388,538,803	2.63%
2026-01-22	2.60	2.67	2.60	2.66	2.66	qfq	118,922,483	314,973,269	2.31%
2026-01-21	2.58	2.62	2.57	2.60	2.60	qfq	70,783,346	183,880,318	0.39%
2026-01-20	2.60	2.63	2.58	2.59	2.59	qfq	73,023,100	189,751,204	-0.77%
2026-01-19	2.58	2.63	2.56	2.61	2.61	qfq	68,031,300	177,335,870	0.77%
2026-01-16	2.65	2.67	2.58	2.59	2.59	qfq	87,106,050	227,190,046	-1.89%
2026-01-15	2.67	2.69	2.60	2.64	2.64	qfq	86,602,004	229,104,283	-1.86%
2026-01-14	2.68	2.74	2.64	2.69	2.69	qfq	126,556,099	341,538,367	0.37%
2026-01-13	2.73	2.77	2.66	2.68	2.68	qfq	121,546,476	328,341,618	-2.19%
2026-01-12	2.64	2.75	2.63	2.74	2.74	qfq	158,543,287	428,261,685	3.79%
2026-01-09	2.62	2.66	2.62	2.64	2.64	qfq	87,916,400	232,016,716	0.38%
2026-01-08	2.60	2.64	2.58	2.63	2.63	qfq	69,469,000	181,965,025	1.15%
2026-01-07	2.65	2.66	2.59	2.60	2.60	qfq	81,392,186	213,003,244	-1.89%
2026-01-06	2.57	2.67	2.56	2.65	2.65	qfq	135,455,220	355,613,700	3.11%
2026-01-05	2.55	2.58	2.54	2.57	2.57	qfq	61,703,808	158,080,230	1.18%
2025-12-31	2.57	2.57	2.52	2.54	2.54	qfq	73,859,323	188,146,243	-0.78%
2025-12-30	2.56	2.59	2.55	2.56	2.56	qfq	59,541,200	153,073,822	-0.39%
2025-12-29	2.61	2.61	2.57	2.57	2.57	qfq	60,957,200	157,671,536	-1.53%
2025-12-26	2.59	2.64	2.57	2.61	2.61	qfq	88,596,000	230,464,990	0.38%
2025-12-25	2.60	2.61	2.57	2.60	2.60	qfq	51,074,002	132,294,399	0.00%
2025-12-24	2.56	2.60	2.56	2.60	2.60	qfq	44,904,802	116,282,974	1.17%
2025-12-23	2.59	2.60	2.56	2.57	2.57	qfq	56,047,700	144,444,589	-1.15%
2025-12-22	2.61	2.62	2.59	2.60	2.60	qfq	56,095,600	146,184,511	-0.38%
2025-12-19	2.56	2.61	2.55	2.61	2.61	qfq	56,470,400	146,242,617	1.95%
2025-12-18	2.57	2.60	2.55	2.56	2.56	qfq	56,369,987	145,149,974	-1.16%
2025-12-17	2.55	2.59	2.52	2.59	2.59	qfq	73,714,287	187,956,636	1.57%
2025-12-16	2.63	2.63	2.54	2.55	2.55	qfq	91,795,902	236,184,308	-3.04%
2025-12-15	2.62	2.67	2.59	2.63	2.63	qfq	73,259,682	192,701,720	-0.75%
2025-12-12	2.67	2.70	2.64	2.65	2.65	qfq	112,967,402	300,963,810	-1.12%
2025-12-11	2.84	2.85	2.68	2.68	2.68	qfq	187,371,226	513,958,729	-6.29%
2025-12-10	2.86	2.91	2.81	2.86	2.86	qfq	167,265,800	477,048,793	-1.04%
2025-12-09	2.84	2.92	2.81	2.89	2.89	qfq	233,025,100	668,356,430	1.76%
2025-12-08	2.87	2.88	2.82	2.84	2.84	qfq	130,605,995	371,094,859	-0.70%
2025-12-05	2.78	2.87	2.75	2.86	2.86	qfq	177,067,800	500,831,402	2.88%
2025-12-04	2.84	2.85	2.77	2.78	2.78	qfq	160,416,800	447,988,557	-2.46%
2025-12-03	2.86	2.89	2.80	2.85	2.85	qfq	236,616,802	672,752,733	0.00%
2025-12-02	2.84	2.92	2.79	2.85	2.85	qfq	384,775,516	1,090,815,321	-1.38%
2025-12-01	2.63	2.89	2.62	2.89	2.89	qfq	405,018,636	1,146,185,003	9.89%
2025-11-28	2.62	2.64	2.58	2.63	2.63	qfq	47,579,466	124,468,661	0.77%
2025-11-27	2.65	2.67	2.61	2.61	2.61	qfq	54,796,764	144,478,756	-1.51%
2025-11-26	2.65	2.72	2.63	2.65	2.65	qfq	74,480,170	199,828,594	0.00%
2025-11-25	2.60	2.69	2.57	2.65	2.65	qfq	93,757,913	247,992,519	2.32%
2025-11-24	2.54	2.72	2.53	2.59	2.59	qfq	93,571,583	242,821,341	1.97%
2025-11-21	2.63	2.65	2.54	2.54	2.54	qfq	88,860,000	229,770,879	-4.51%
2025-11-20	2.66	2.70	2.65	2.66	2.66	qfq	52,381,700	139,654,954	0.00%
2025-11-19	2.71	2.73	2.63	2.66	2.66	qfq	76,554,600	204,274,528	-2.56%
2025-11-18	2.80	2.81	2.69	2.73	2.73	qfq	95,443,600	260,426,304	-2.50%
2025-11-17	2.73	2.82	2.73	2.80	2.80	qfq	117,349,334	326,472,543	2.19%
2025-11-14	2.73	2.78	2.72	2.74	2.74	qfq	78,029,600	215,127,556	0.00%
2025-11-13	2.70	2.76	2.69	2.74	2.74	qfq	86,069,610	235,267,768	1.11%
2025-11-12	2.72	2.73	2.68	2.71	2.71	qfq	73,062,580	197,429,954	-0.73%
2025-11-11	2.73	2.74	2.71	2.73	2.73	qfq	74,473,800	202,893,021	0.37%
2025-11-10	2.68	2.72	2.67	2.72	2.72	qfq	82,113,340	221,745,345	1.49%
2025-11-07	2.68	2.69	2.65	2.68	2.68	qfq	59,348,700	158,366,499	-0.37%
2025-11-06	2.70	2.72	2.66	2.69	2.69	qfq	85,754,398	229,477,311	-0.74%
2025-11-05	2.60	2.73	2.59	2.71	2.71	qfq	166,846,565	449,552,835	3.83%
2025-11-04	2.62	2.63	2.58	2.61	2.61	qfq	54,519,002	142,132,587	-0.38%
2025-11-03	2.60	2.63	2.58	2.62	2.62	qfq	59,272,900	154,496,801	0.77%
2025-10-31	2.59	2.61	2.59	2.60	2.60	qfq	58,939,200	153,165,649	0.00%
2025-10-30	2.63	2.64	2.59	2.60	2.60	qfq	81,941,303	213,330,939	-1.52%
2025-10-29	2.66	2.68	2.61	2.64	2.64	qfq	99,589,102	262,508,987	-1.86%
2025-10-28	2.70	2.77	2.68	2.69	2.69	qfq	137,378,400	372,702,588	1.51%
2025-10-27	2.69	2.69	2.64	2.65	2.65	qfq	56,827,100	151,243,043	-0.38%
2025-10-24	2.68	2.70	2.65	2.66	2.66	qfq	55,517,202	148,383,340	-0.37%
2025-10-23	2.66	2.68	2.63	2.67	2.67	qfq	53,493,802	141,754,280	0.38%
2025-10-22	2.66	2.68	2.64	2.66	2.66	qfq	65,740,126	175,055,420	0.00%
2025-10-21	2.58	2.71	2.56	2.66	2.66	qfq	128,195,573	339,553,117	3.91%
2025-10-20	2.55	2.58	2.55	2.56	2.56	qfq	51,878,100	133,031,269	0.79%
2025-10-17	2.61	2.62	2.53	2.54	2.54	qfq	79,490,712	204,090,866	-2.68%
2025-10-16	2.65	2.65	2.59	2.61	2.61	qfq	67,271,843	176,111,905	-1.51%
2025-10-15	2.63	2.66	2.60	2.65	2.65	qfq	65,846,100	173,676,501	1.15%
2025-10-14	2.69	2.73	2.61	2.62	2.62	qfq	117,793,802	313,957,719	-2.24%
2025-10-13	2.62	2.68	2.55	2.68	2.68	qfq	107,880,141	284,927,368	-1.83%
2025-10-10	2.77	2.80	2.73	2.73	2.73	qfq	99,271,174	273,013,645	-2.15%
2025-10-09	2.77	2.82	2.77	2.79	2.79	qfq	126,442,102	353,062,175	1.09%
2025-09-30	2.76	2.80	2.74	2.76	2.76	qfq	100,070,803	276,594,346	0.00%
2025-09-29	2.74	2.78	2.67	2.76	2.76	qfq	124,301,974	340,010,595	0.00%
2025-09-26	2.83	2.84	2.75	2.76	2.76	qfq	144,715,300	402,324,629	-3.16%
2025-09-25	2.91	2.95	2.83	2.85	2.85	qfq	182,147,685	523,163,848	-2.73%
2025-09-24	2.96	2.99	2.85	2.93	2.93	qfq	218,072,332	632,076,322	-0.68%
2025-09-23	3.14	3.18	2.88	2.95	2.95	qfq	420,615,013	1,253,385,629	-3.91%
2025-09-22	2.80	3.07	2.75	3.07	3.07	qfq	506,345,054	1,514,624,975	10.04%
2025-09-19	2.93	2.96	2.77	2.79	2.79	qfq	198,544,216	563,626,126	-3.79%
2025-09-18	2.93	3.04	2.86	2.90	2.90	qfq	262,414,792	775,226,679	-1.02%
2025-09-17	2.92	3.00	2.88	2.93	2.93	qfq	232,789,258	685,532,377	0.69%
2025-09-16	2.96	2.99	2.86	2.91	2.91	qfq	385,962,883	1,125,612,985	-1.69%
2025-09-15	2.72	2.96	2.71	2.96	2.96	qfq	291,171,049	826,229,975	10.04%
2025-09-12	2.63	2.76	2.62	2.69	2.69	qfq	185,735,206	500,215,787	2.28%
2025-09-11	2.55	2.64	2.52	2.63	2.63	qfq	124,400,697	321,547,653	3.14%
2025-09-10	2.55	2.59	2.54	2.55	2.55	qfq	66,176,988	169,702,175	-0.39%
2025-09-09	2.60	2.61	2.55	2.56	2.56	qfq	83,481,451	214,917,971	-2.29%
2025-09-08	2.63	2.66	2.58	2.62	2.62	qfq	98,300,600	256,617,167	-0.76%
2025-09-05	2.60	2.64	2.56	2.64	2.64	qfq	111,361,000	289,382,156	2.33%
2025-09-04	2.59	2.72	2.55	2.58	2.58	qfq	149,060,887	391,086,583	-0.39%
2025-09-03	2.66	2.71	2.58	2.59	2.59	qfq	154,089,478	408,245,878	-2.26%
2025-09-02	2.73	2.76	2.63	2.65	2.65	qfq	174,401,742	467,138,253	-2.57%
2025-09-01	2.64	2.85	2.60	2.72	2.72	qfq	281,438,770	767,907,132	3.82%
2025-08-29	2.65	2.65	2.60	2.62	2.62	qfq	98,735,211	258,432,353	-1.13%
2025-08-28	2.60	2.66	2.56	2.65	2.65	qfq	126,815,040	331,801,005	1.92%
2025-08-27	2.69	2.74	2.60	2.60	2.60	qfq	134,812,440	360,913,207	-2.99%
2025-08-26	2.64	2.72	2.61	2.68	2.68	qfq	146,248,280	390,874,401	1.52%
2025-08-25	2.66	2.67	2.61	2.64	2.64	qfq	119,850,002	316,220,594	0.00%
2025-08-22	2.64	2.67	2.61	2.64	2.64	qfq	105,203,622	276,877,125	-0.38%
2025-08-21	2.66	2.72	2.61	2.65	2.65	qfq	148,698,950	394,532,464	-0.38%
2025-08-20	2.58	2.66	2.56	2.66	2.66	qfq	178,831,724	469,949,989	3.10%
2025-08-19	2.56	2.61	2.52	2.58	2.58	qfq	159,051,139	409,735,619	0.78%
2025-08-18	2.46	2.61	2.46	2.56	2.56	qfq	236,365,208	602,426,242	4.92%
2025-08-15	2.37	2.44	2.37	2.44	2.44	qfq	91,200,833	220,380,793	2.52%
2025-08-14	2.44	2.45	2.38	2.38	2.38	qfq	87,566,900	210,929,213	-2.46%
2025-08-13	2.44	2.45	2.42	2.44	2.44	qfq	57,201,800	139,433,983	0.00%
2025-08-12	2.45	2.46	2.43	2.44	2.44	qfq	49,329,000	120,365,411	-0.41%
2025-08-11	2.42	2.46	2.42	2.45	2.45	qfq	73,876,500	180,492,756	1.24%
2025-08-08	2.46	2.46	2.41	2.42	2.42	qfq	68,781,300	167,247,104	-1.63%
2025-08-07	2.44	2.47	2.42	2.46	2.46	qfq	113,467,464	278,247,618	1.23%
2025-08-06	2.41	2.44	2.39	2.43	2.43	qfq	75,793,089	183,313,079	0.83%
2025-08-05	2.40	2.44	2.40	2.41	2.41	qfq	56,537,590	136,659,283	0.42%
2025-08-04	2.38	2.41	2.37	2.40	2.40	qfq	45,341,882	108,307,946	0.00%
2025-08-01	2.38	2.41	2.37	2.40	2.40	qfq	48,258,002	115,303,226	0.84%
2025-07-31	2.44	2.46	2.37	2.38	2.38	qfq	96,579,604	232,742,047	-2.06%
2025-07-30	2.44	2.46	2.41	2.43	2.43	qfq	68,741,196	167,421,351	-0.41%
2025-07-29	2.43	2.45	2.40	2.44	2.44	qfq	71,959,799	174,360,917	0.41%
2025-07-28	2.45	2.45	2.42	2.43	2.43	qfq	56,578,000	137,707,195	-0.41%
2025-07-25	2.45	2.46	2.43	2.44	2.44	qfq	62,965,200	153,793,624	0.00%
2025-07-24	2.40	2.45	2.40	2.44	2.44	qfq	86,860,235	211,309,104	1.67%
2025-07-23	2.43	2.48	2.40	2.40	2.40	qfq	103,295,726	251,150,160	-1.23%
2025-07-22	2.42	2.44	2.40	2.43	2.43	qfq	76,194,580	184,612,680	0.41%
2025-07-21	2.41	2.44	2.40	2.42	2.42	qfq	91,236,902	221,099,822	0.83%
2025-07-18	2.43	2.47	2.39	2.40	2.40	qfq	161,130,602	390,396,504	-2.04%
2025-07-17	2.30	2.53	2.30	2.45	2.45	qfq	302,328,919	742,677,969	6.52%
2025-07-16	2.29	2.32	2.29	2.30	2.30	qfq	57,163,400	131,845,656	0.00%
2025-07-15	2.36	2.36	2.28	2.30	2.30	qfq	113,367,705	262,080,678	-2.13%
2025-07-14	2.41	2.41	2.33	2.35	2.35	qfq	118,744,735	281,327,661	-4.08%
2025-07-11	2.44	2.46	2.41	2.45	2.45	qfq	89,335,100	217,706,621	0.00%
2025-07-10	2.43	2.46	2.42	2.45	2.45	qfq	83,782,320	204,580,818	0.82%
2025-07-09	2.44	2.45	2.42	2.43	2.43	qfq	52,968,600	128,939,246	-0.41%
2025-07-08	2.39	2.44	2.38	2.44	2.44	qfq	72,582,882	176,064,607	1.67%
2025-07-07	2.40	2.41	2.38	2.40	2.40	qfq	36,836,300	88,054,534	0.00%
2025-07-04	2.44	2.44	2.40	2.40	2.40	qfq	63,992,000	154,240,086	-1.23%
2025-07-03	2.39	2.45	2.39	2.43	2.43	qfq	86,951,453	210,819,705	1.67%
2025-07-02	2.42	2.43	2.38	2.39	2.39	qfq	62,024,300	148,445,988	-1.24%
2025-07-01	2.43	2.45	2.40	2.42	2.42	qfq	57,076,116	138,269,681	-0.41%
2025-06-30	2.43	2.46	2.42	2.43	2.43	qfq	60,819,600	148,254,670	0.83%
2025-06-27	2.41	2.44	2.40	2.41	2.41	qfq	51,977,386	125,927,070	0.42%
2025-06-26	2.42	2.44	2.40	2.40	2.40	qfq	64,117,866	155,258,089	-0.83%
2025-06-25	2.40	2.42	2.37	2.42	2.42	qfq	75,554,251	180,823,421	0.83%
2025-06-24	2.35	2.41	2.35	2.40	2.40	qfq	85,906,293	205,281,218	2.13%
2025-06-23	2.31	2.37	2.30	2.35	2.35	qfq	54,150,600	126,869,225	0.86%
2025-06-20	2.33	2.38	2.32	2.33	2.33	qfq	55,025,100	129,137,702	0.00%
2025-06-19	2.36	2.41	2.32	2.33	2.33	qfq	59,574,700	140,648,226	-1.69%
2025-06-18	2.33	2.39	2.31	2.37	2.37	qfq	67,200,378	158,473,495	1.28%
2025-06-17	2.33	2.35	2.31	2.34	2.34	qfq	38,698,908	90,406,403	0.86%
2025-06-16	2.31	2.33	2.30	2.32	2.32	qfq	39,406,909	91,270,268	0.00%
2025-06-13	2.36	2.37	2.31	2.32	2.32	qfq	67,394,400	156,861,937	-1.69%
2025-06-12	2.37	2.41	2.35	2.36	2.36	qfq	60,315,400	143,482,041	-0.42%
2025-06-11	2.34	2.43	2.34	2.37	2.37	qfq	100,027,226	239,252,695	1.28%
2025-06-10	2.38	2.38	2.31	2.34	2.34	qfq	55,989,600	131,224,196	-1.68%
2025-06-09	2.36	2.39	2.35	2.38	2.38	qfq	44,078,013	104,557,049	0.85%
2025-06-06	2.38	2.38	2.34	2.36	2.36	qfq	37,749,403	88,921,537	-0.42%
2025-06-05	2.36	2.40	2.34	2.37	2.37	qfq	52,116,103	123,387,686	0.42%
2025-06-04	2.33	2.37	2.32	2.36	2.36	qfq	46,949,300	110,530,553	1.29%
2025-06-03	2.32	2.35	2.31	2.33	2.33	qfq	33,727,600	78,695,300	0.00%
2025-05-30	2.40	2.41	2.33	2.33	2.33	qfq	61,237,400	143,907,103	-2.92%
2025-05-29	2.34	2.41	2.34	2.40	2.40	qfq	64,790,824	154,935,238	2.56%
2025-05-28	2.36	2.39	2.33	2.34	2.34	qfq	41,646,380	97,886,701	-1.27%
2025-05-27	2.38	2.39	2.34	2.37	2.37	qfq	43,839,900	103,383,982	-0.42%
2025-05-26	2.37	2.40	2.36	2.38	2.38	qfq	42,787,700	101,934,266	0.85%
2025-05-23	2.43	2.43	2.36	2.36	2.36	qfq	75,360,700	180,322,994	-2.48%
2025-05-22	2.44	2.49	2.42	2.42	2.42	qfq	56,279,427	137,778,145	-1.22%
2025-05-21	2.50	2.50	2.44	2.45	2.45	qfq	60,526,402	148,693,475	-2.00%
2025-05-20	2.46	2.51	2.44	2.50	2.50	qfq	72,382,279	179,585,221	1.63%
2025-05-19	2.43	2.48	2.41	2.46	2.46	qfq	56,003,300	137,088,177	1.23%
2025-05-16	2.43	2.45	2.43	2.43	2.43	qfq	37,995,993	92,720,768	-0.41%
2025-05-15	2.50	2.50	2.43	2.44	2.44	qfq	52,014,880	127,741,218	-2.40%
2025-05-14	2.48	2.51	2.46	2.50	2.50	qfq	62,475,200	155,180,156	0.81%
2025-05-13	2.52	2.54	2.47	2.48	2.48	qfq	64,505,102	161,191,532	-0.40%
2025-05-12	2.46	2.50	2.45	2.49	2.49	qfq	70,479,300	174,241,196	2.05%
2025-05-09	2.49	2.57	2.43	2.44	2.44	qfq	90,853,000	225,157,629	-1.21%
2025-05-08	2.45	2.49	2.44	2.47	2.47	qfq	77,471,220	191,919,741	0.82%
2025-05-07	2.47	2.49	2.42	2.45	2.45	qfq	79,264,700	194,115,623	0.41%
2025-05-06	2.32	2.45	2.32	2.44	2.44	qfq	110,478,000	265,460,498	5.63%
2025-04-30	2.31	2.34	2.30	2.31	2.31	qfq	63,931,320	148,396,383	0.43%
2025-04-29	2.26	2.33	2.22	2.30	2.30	qfq	117,816,918	270,093,177	-3.77%
2025-04-28	2.48	2.49	2.38	2.39	2.39	qfq	64,976,820	156,951,310	-3.63%
2025-04-25	2.44	2.50	2.44	2.48	2.48	qfq	63,268,578	156,806,594	1.22%
2025-04-24	2.48	2.49	2.44	2.45	2.45	qfq	52,946,900	130,482,712	-1.21%
2025-04-23	2.48	2.51	2.47	2.48	2.48	qfq	61,269,602	152,479,026	0.40%
2025-04-22	2.47	2.49	2.45	2.47	2.47	qfq	52,517,176	129,736,442	-0.40%
2025-04-21	2.44	2.49	2.42	2.48	2.48	qfq	55,116,276	135,903,240	1.64%
2025-04-18	2.40	2.45	2.39	2.44	2.44	qfq	49,713,800	120,145,615	1.24%
2025-04-17	2.38	2.43	2.37	2.41	2.41	qfq	49,456,050	119,221,596	0.42%
2025-04-16	2.43	2.45	2.36	2.40	2.40	qfq	69,955,804	168,199,680	-1.64%
2025-04-15	2.46	2.48	2.43	2.44	2.44	qfq	61,951,500	151,538,892	-1.21%
2025-04-14	2.46	2.55	2.45	2.47	2.47	qfq	109,644,847	272,770,934	3.35%
2025-04-11	2.36	2.42	2.35	2.39	2.39	qfq	81,220,726	194,995,118	0.00%
2025-04-10	2.39	2.47	2.37	2.39	2.39	qfq	103,294,419	249,190,320	2.14%
2025-04-09	2.27	2.36	2.12	2.34	2.34	qfq	121,500,769	275,430,090	1.74%
2025-04-08	2.32	2.41	2.24	2.30	2.30	qfq	134,854,877	312,225,669	-4.96%
2025-04-07	2.48	2.56	2.42	2.42	2.42	qfq	86,060,807	210,903,304	-10.04%
2025-04-03	2.69	2.73	2.66	2.69	2.69	qfq	54,376,478	146,721,041	-0.74%
2025-04-02	2.71	2.73	2.70	2.71	2.71	qfq	40,676,700	110,324,447	0.00%
2025-04-01	2.72	2.75	2.71	2.71	2.71	qfq	59,031,431	161,059,365	-0.37%
2025-03-31	2.77	2.77	2.68	2.72	2.72	qfq	74,187,197	201,243,662	-1.45%
2025-03-28	2.80	2.82	2.76	2.76	2.76	qfq	60,728,621	168,684,019	-1.43%
2025-03-27	2.81	2.84	2.76	2.80	2.80	qfq	60,627,502	169,834,729	-0.71%
2025-03-26	2.80	2.84	2.79	2.82	2.82	qfq	53,570,635	151,178,189	0.71%
2025-03-25	2.84	2.85	2.78	2.80	2.80	qfq	67,916,920	190,873,086	-1.06%
2025-03-24	2.89	2.91	2.77	2.83	2.83	qfq	109,840,240	310,930,892	-2.08%
2025-03-21	2.95	2.96	2.88	2.89	2.89	qfq	114,689,276	334,086,429	-2.03%
2025-03-20	2.99	3.02	2.95	2.95	2.95	qfq	104,310,109	311,676,839	-1.34%
2025-03-19	3.05	3.05	2.97	2.99	2.99	qfq	112,461,900	337,082,697	-1.97%
2025-03-18	3.06	3.08	3.02	3.05	3.05	qfq	127,311,689	387,935,753	0.66%
2025-03-17	3.03	3.10	3.03	3.03	3.03	qfq	105,586,134	322,481,867	0.33%
2025-03-14	2.99	3.03	2.95	3.02	3.02	qfq	119,489,548	358,432,943	1.34%
2025-03-13	3.04	3.07	2.95	2.98	2.98	qfq	147,073,317	440,151,055	-2.61%
2025-03-12	3.08	3.14	3.05	3.06	3.06	qfq	175,437,091	541,176,579	0.00%
2025-03-11	3.01	3.10	2.99	3.06	3.06	qfq	191,352,314	585,252,481	0.66%
2025-03-10	3.10	3.16	3.01	3.04	3.04	qfq	343,984,112	1,054,686,479	-2.56%
2025-03-07	2.94	3.25	2.92	3.12	3.12	qfq	533,206,610	1,674,358,736	5.76%
2025-03-06	2.90	2.99	2.90	2.95	2.95	qfq	135,941,252	402,099,369	1.72%
2025-03-05	2.87	2.91	2.80	2.90	2.90	qfq	118,728,720	339,418,317	1.05%
2025-03-04	2.81	2.88	2.80	2.87	2.87	qfq	83,247,300	237,456,253	1.06%
2025-03-03	2.84	2.88	2.81	2.84	2.84	qfq	102,620,400	292,095,628	-0.70%
2025-02-28	2.95	2.98	2.85	2.86	2.86	qfq	131,608,400	383,149,515	-4.35%
2025-02-27	3.06	3.07	2.94	2.99	2.99	qfq	159,334,630	477,016,229	-1.64%
2025-02-26	3.07	3.09	3.01	3.04	3.04	qfq	158,449,907	481,013,767	-0.33%
2025-02-25	2.97	3.13	2.95	3.05	3.05	qfq	260,717,036	799,262,968	0.66%
2025-02-24	3.00	3.08	2.94	3.03	3.03	qfq	240,949,636	725,558,174	1.00%
2025-02-21	2.88	3.08	2.81	3.00	3.00	qfq	288,792,699	851,809,845	4.17%
2025-02-20	2.83	2.89	2.82	2.88	2.88	qfq	129,627,374	371,837,199	2.13%
2025-02-19	2.79	2.84	2.77	2.82	2.82	qfq	92,437,700	259,407,494	1.44%
2025-02-18	2.91	2.94	2.76	2.78	2.78	qfq	138,268,600	392,993,584	-4.47%
2025-02-17	2.84	2.99	2.84	2.91	2.91	qfq	187,317,602	546,638,084	3.19%
2025-02-14	2.83	2.85	2.79	2.82	2.82	qfq	87,158,402	245,491,837	-1.05%
2025-02-13	2.88	2.89	2.82	2.85	2.85	qfq	102,337,364	292,103,253	-1.38%
2025-02-12	2.84	2.90	2.82	2.89	2.89	qfq	106,366,528	305,848,617	1.05%
2025-02-11	2.84	2.90	2.79	2.86	2.86	qfq	139,081,902	396,575,506	0.00%
2025-02-10	2.82	2.86	2.80	2.86	2.86	qfq	118,211,452	334,878,992	1.78%
2025-02-07	2.76	2.86	2.74	2.81	2.81	qfq	134,502,450	377,855,114	1.44%
2025-02-06	2.68	2.77	2.64	2.77	2.77	qfq	128,900,257	350,146,806	2.97%
2025-02-05	2.66	2.71	2.64	2.69	2.69	qfq	84,516,820	226,436,423	2.28%
2025-01-27	2.71	2.72	2.63	2.63	2.63	qfq	84,967,861	226,039,593	-3.31%
2025-01-24	2.68	2.73	2.66	2.72	2.72	qfq	73,569,205	198,276,252	1.49%
2025-01-23	2.73	2.80	2.67	2.68	2.68	qfq	97,721,300	267,247,403	-0.74%
2025-01-22	2.72	2.73	2.68	2.70	2.70	qfq	61,304,900	165,835,950	-1.46%
2025-01-21	2.79	2.81	2.69	2.74	2.74	qfq	79,951,208	218,822,026	-0.72%
2025-01-20	2.76	2.79	2.71	2.76	2.76	qfq	96,602,300	267,231,732	1.47%
2025-01-17	2.73	2.74	2.69	2.72	2.72	qfq	85,894,602	233,504,733	-0.73%
2025-01-16	2.75	2.81	2.71	2.74	2.74	qfq	105,365,474	290,400,204	0.74%
2025-01-15	2.75	2.77	2.68	2.72	2.72	qfq	106,654,600	289,788,163	-1.09%
2025-01-14	2.59	2.75	2.59	2.75	2.75	qfq	154,672,723	416,474,086	6.59%
2025-01-13	2.57	2.64	2.54	2.58	2.58	qfq	88,454,100	228,207,667	-1.90%
2025-01-10	2.72	2.76	2.62	2.63	2.63	qfq	167,923,500	450,732,600	-5.05%
2025-01-09	2.61	2.83	2.60	2.77	2.77	qfq	242,746,774	663,412,190	5.32%
2025-01-08	2.63	2.67	2.53	2.63	2.63	qfq	119,978,690	312,590,438	-0.38%
2025-01-07	2.57	2.65	2.56	2.64	2.64	qfq	118,918,044	310,231,241	3.53%
2025-01-06	2.56	2.60	2.50	2.55	2.55	qfq	99,597,490	253,673,327	-1.54%
2025-01-03	2.69	2.72	2.58	2.59	2.59	qfq	130,591,600	343,283,199	-4.07%
2025-01-02	2.78	2.80	2.65	2.70	2.70	qfq	136,273,352	372,279,376	-2.88%
2024-12-31	2.91	2.95	2.78	2.78	2.78	qfq	132,085,967	374,728,356	-4.47%
2024-12-30	2.95	2.98	2.87	2.91	2.91	qfq	112,341,373	327,438,048	-0.68%
2024-12-27	2.89	3.01	2.86	2.93	2.93	qfq	130,404,100	384,644,295	1.38%
2024-12-26	2.88	2.94	2.87	2.89	2.89	qfq	103,882,800	301,568,106	-0.34%
2024-12-25	3.01	3.03	2.86	2.90	2.90	qfq	121,681,800	353,893,035	-3.01%
2024-12-24	2.99	3.03	2.91	2.99	2.99	qfq	159,377,242	472,611,312	-0.33%
2024-12-23	3.17	3.21	2.98	3.00	3.00	qfq	202,198,400	619,544,270	-5.06%
2024-12-20	3.16	3.22	3.13	3.16	3.16	qfq	134,993,963	428,575,019	0.00%
2024-12-19	3.19	3.24	3.09	3.16	3.16	qfq	177,244,639	557,477,463	-1.86%
2024-12-18	3.21	3.28	3.14	3.22	3.22	qfq	201,734,212	651,154,814	1.90%
2024-12-17	3.30	3.38	3.15	3.16	3.16	qfq	270,185,853	868,472,245	-7.06%
2024-12-16	3.57	3.61	3.37	3.40	3.40	qfq	353,332,533	1,215,903,390	-5.82%
2024-12-13	3.67	3.93	3.61	3.61	3.61	qfq	443,834,075	1,670,366,772	-1.63%
2024-12-12	3.75	3.91	3.58	3.67	3.67	qfq	576,694,175	2,144,753,519	0.27%
2024-12-11	3.30	3.66	3.29	3.66	3.66	qfq	394,806,846	1,397,679,023	9.91%
2024-12-10	3.44	3.55	3.33	3.33	3.33	qfq	342,949,341	1,173,883,748	-2.92%
2024-12-09	3.24	3.58	3.20	3.43	3.43	qfq	451,882,739	1,565,262,821	5.54%
2024-12-06	3.16	3.40	3.16	3.25	3.25	qfq	314,949,583	1,030,674,506	1.56%
2024-12-05	3.02	3.24	3.00	3.20	3.20	qfq	301,014,602	949,588,129	5.61%
2024-12-04	3.08	3.15	3.02	3.03	3.03	qfq	163,177,481	502,147,037	-1.62%
2024-12-03	3.15	3.15	3.06	3.08	3.08	qfq	169,353,037	522,820,461	-1.91%
2024-12-02	3.00	3.19	2.99	3.14	3.14	qfq	265,994,800	829,069,092	4.32%
2024-11-29	2.93	3.07	2.90	3.01	3.01	qfq	214,107,455	639,744,745	2.03%
2024-11-28	3.00	3.07	2.95	2.95	2.95	qfq	204,137,053	612,112,054	-2.32%
2024-11-27	3.09	3.09	2.90	3.02	3.02	qfq	329,811,652	982,577,418	-3.21%
2024-11-26	2.85	3.12	2.84	3.12	3.12	qfq	211,091,427	651,255,982	9.86%
2024-11-25	2.79	2.87	2.71	2.84	2.84	qfq	160,913,044	449,048,113	2.53%
2024-11-22	2.76	2.93	2.74	2.77	2.77	qfq	235,738,164	671,866,683	0.00%
2024-11-21	2.81	2.82	2.74	2.77	2.77	qfq	112,348,235	311,603,543	-1.77%
2024-11-20	2.77	2.83	2.73	2.82	2.82	qfq	114,240,482	319,266,260	1.44%
2024-11-19	2.74	2.79	2.68	2.78	2.78	qfq	121,043,422	331,171,918	1.83%
2024-11-18	2.85	2.87	2.71	2.73	2.73	qfq	137,946,712	382,159,924	-3.19%
2024-11-15	2.82	2.92	2.80	2.82	2.82	qfq	134,611,268	385,981,042	-1.05%
2024-11-14	2.97	2.98	2.84	2.85	2.85	qfq	125,689,627	364,572,413	-4.04%
2024-11-13	3.01	3.05	2.90	2.97	2.97	qfq	165,629,892	490,308,283	-2.30%
2024-11-12	3.17	3.17	3.00	3.04	3.04	qfq	241,633,208	744,028,603	-4.40%
2024-11-11	3.15	3.24	3.10	3.18	3.18	qfq	254,639,407	807,015,690	-0.31%
2024-11-08	3.37	3.42	3.16	3.19	3.19	qfq	498,090,992	1,626,188,853	0.95%
2024-11-07	2.82	3.16	2.75	3.16	3.16	qfq	351,242,727	1,049,276,419	10.10%
2024-11-06	2.92	3.04	2.86	2.87	2.87	qfq	271,975,143	793,138,123	-2.38%
2024-11-05	2.80	3.03	2.76	2.94	2.94	qfq	371,160,243	1,067,601,907	3.89%
2024-11-04	2.86	2.95	2.70	2.83	2.83	qfq	320,607,929	904,271,123	-4.07%
2024-11-01	2.85	3.14	2.85	2.95	2.95	qfq	513,804,166	1,544,285,387	3.51%
2024-10-31	2.97	2.97	2.78	2.85	2.85	qfq	649,117,544	1,865,291,656	5.56%
2024-10-30	2.42	2.70	2.41	2.70	2.70	qfq	187,322,655	496,185,326	10.20%
2024-10-29	2.50	2.52	2.43	2.45	2.45	qfq	124,312,750	307,120,983	-2.00%
2024-10-28	2.41	2.51	2.40	2.50	2.50	qfq	128,605,266	316,457,266	4.17%
2024-10-25	2.36	2.43	2.35	2.40	2.40	qfq	109,276,700	261,926,756	2.13%
2024-10-24	2.33	2.36	2.30	2.35	2.35	qfq	71,241,600	166,309,366	0.43%
2024-10-23	2.34	2.36	2.30	2.34	2.34	qfq	98,293,000	229,169,373	0.00%
2024-10-22	2.30	2.35	2.28	2.34	2.34	qfq	87,456,100	202,676,287	1.74%
2024-10-21	2.30	2.35	2.27	2.30	2.30	qfq	105,810,943	244,068,431	1.32%
2024-10-18	2.16	2.32	2.16	2.27	2.27	qfq	139,868,506	313,969,015	5.09%
2024-10-17	2.20	2.22	2.16	2.16	2.16	qfq	64,263,200	140,809,187	-1.37%
2024-10-16	2.17	2.23	2.16	2.19	2.19	qfq	59,071,200	129,472,588	-0.45%
2024-10-15	2.23	2.28	2.19	2.20	2.20	qfq	69,604,312	155,683,156	-2.22%
2024-10-14	2.19	2.26	2.15	2.25	2.25	qfq	89,512,310	198,058,761	2.74%
2024-10-11	2.27	2.28	2.15	2.19	2.19	qfq	86,962,503	193,016,058	-3.95%
2024-10-10	2.28	2.35	2.24	2.28	2.28	qfq	113,496,295	261,186,296	0.88%
2024-10-09	2.46	2.46	2.26	2.26	2.26	qfq	147,595,344	347,255,725	-9.60%
2024-10-08	2.61	2.61	2.37	2.50	2.50	qfq	208,505,231	518,817,201	5.49%
2024-09-30	2.26	2.38	2.22	2.37	2.37	qfq	163,022,016	377,527,415	9.22%
2024-09-27	2.11	2.18	2.10	2.17	2.17	qfq	101,063,040	215,878,833	4.33%
2024-09-26	2.00	2.08	1.99	2.08	2.08	qfq	95,546,274	195,066,050	4.00%
2024-09-25	2.00	2.06	1.99	2.00	2.00	qfq	89,407,072	181,421,740	0.50%
2024-09-24	1.95	1.99	1.92	1.99	1.99	qfq	85,332,200	167,450,388	2.58%
2024-09-23	1.92	1.96	1.91	1.94	1.94	qfq	68,121,228	132,327,480	1.57%
2024-09-20	1.91	1.92	1.89	1.91	1.91	qfq	46,105,050	87,930,350	0.00%
2024-09-19	1.87	1.92	1.85	1.91	1.91	qfq	63,518,576	120,425,257	2.69%
2024-09-18	1.89	1.90	1.84	1.86	1.86	qfq	45,488,010	84,717,328	-1.59%
2024-09-13	1.92	1.92	1.88	1.89	1.89	qfq	60,510,300	114,713,289	-1.56%
2024-09-12	1.91	1.96	1.91	1.92	1.92	qfq	68,030,808	131,608,853	0.52%
2024-09-11	1.95	1.96	1.89	1.91	1.91	qfq	82,608,848	158,308,029	-3.05%
2024-09-10	1.94	1.99	1.90	1.97	1.97	qfq	73,675,564	143,218,924	2.07%
2024-09-09	1.92	1.95	1.90	1.93	1.93	qfq	51,604,024	99,340,934	0.52%
2024-09-06	1.96	1.97	1.91	1.92	1.92	qfq	43,633,500	84,067,403	-2.04%
2024-09-05	1.95	1.97	1.94	1.96	1.96	qfq	35,279,100	69,000,973	1.03%
2024-09-04	1.97	1.98	1.93	1.94	1.94	qfq	39,622,700	77,220,900	-2.02%
2024-09-03	1.94	1.99	1.94	1.98	1.98	qfq	44,186,400	87,007,776	2.06%
2024-09-02	1.99	2.01	1.94	1.94	1.94	qfq	45,987,571	90,575,582	-2.51%
2024-08-30	1.97	2.01	1.96	1.99	1.99	qfq	59,248,073	118,044,304	1.53%
2024-08-29	1.90	1.97	1.89	1.96	1.96	qfq	54,841,310	106,761,840	3.16%
2024-08-28	1.90	1.92	1.88	1.90	1.90	qfq	26,336,276	50,027,082	0.00%
2024-08-27	1.96	1.96	1.89	1.90	1.90	qfq	41,883,000	80,098,767	-3.06%
2024-08-26	1.92	1.98	1.92	1.96	1.96	qfq	37,661,600	73,638,430	2.08%
2024-08-23	1.90	1.94	1.88	1.92	1.92	qfq	31,869,700	60,852,962	0.52%
2024-08-22	1.94	1.95	1.90	1.91	1.91	qfq	27,624,939	52,991,103	-1.04%
2024-08-21	1.95	1.97	1.92	1.93	1.93	qfq	28,806,700	56,008,411	-1.03%
2024-08-20	2.00	2.00	1.94	1.95	1.95	qfq	44,282,376	86,895,151	-2.01%
2024-08-19	2.02	2.02	1.98	1.99	1.99	qfq	47,742,700	95,449,197	-1.00%
2024-08-16	1.99	2.04	1.99	2.01	2.01	qfq	62,137,666	125,471,832	1.01%
2024-08-15	1.95	2.02	1.95	1.99	1.99	qfq	76,414,606	152,244,930	1.02%
2024-08-14	1.93	2.00	1.91	1.97	1.97	qfq	72,181,596	141,414,567	2.07%
2024-08-13	1.91	1.94	1.89	1.93	1.93	qfq	28,918,857	55,420,904	1.05%
2024-08-12	1.93	1.97	1.89	1.91	1.91	qfq	48,989,100	94,373,951	-1.55%
2024-08-09	1.94	1.98	1.92	1.94	1.94	qfq	55,320,901	107,627,647	0.52%
2024-08-08	1.91	1.94	1.88	1.93	1.93	qfq	39,060,106	74,816,060	1.05%
2024-08-07	1.91	1.93	1.90	1.91	1.91	qfq	27,859,368	53,280,446	0.00%
2024-08-06	1.92	1.94	1.89	1.91	1.91	qfq	33,108,628	63,309,153	0.00%
2024-08-05	1.95	1.98	1.91	1.91	1.91	qfq	37,690,802	73,206,143	-2.55%
2024-08-02	1.99	2.01	1.95	1.96	1.96	qfq	34,630,300	68,554,157	-2.00%
2024-08-01	1.99	2.02	1.97	2.00	2.00	qfq	36,629,700	73,162,147	1.01%
2024-07-31	1.92	1.99	1.91	1.98	1.98	qfq	50,591,164	99,441,304	3.13%
2024-07-30	1.92	1.94	1.90	1.92	1.92	qfq	27,450,664	52,648,033	0.00%
2024-07-29	1.92	1.94	1.90	1.92	1.92	qfq	23,766,600	45,598,236	0.00%
2024-07-26	1.88	1.93	1.87	1.92	1.92	qfq	35,631,920	68,073,326	1.59%
2024-07-25	1.87	1.90	1.85	1.89	1.89	qfq	30,046,502	56,378,072	0.00%
2024-07-24	1.92	1.92	1.87	1.89	1.89	qfq	48,166,685	91,062,222	-1.56%
2024-07-23	1.98	1.99	1.92	1.92	1.92	qfq	51,340,300	100,091,340	-3.03%
2024-07-22	2.00	2.01	1.97	1.98	1.98	qfq	36,361,200	72,223,066	-1.00%
2024-07-19	2.00	2.02	1.99	2.00	2.00	qfq	30,610,095	61,314,098	-0.50%
2024-07-18	2.02	2.02	1.98	2.01	2.01	qfq	36,513,266	73,028,472	-0.50%
2024-07-17	2.06	2.06	2.02	2.02	2.02	qfq	27,515,602	55,978,407	-1.94%
2024-07-16	2.05	2.07	2.02	2.06	2.06	qfq	30,289,986	62,059,883	0.49%
2024-07-15	2.07	2.08	2.03	2.05	2.05	qfq	31,117,886	63,658,229	-1.44%
2024-07-12	2.10	2.11	2.07	2.08	2.08	qfq	27,132,578	56,430,573	-0.95%
2024-07-11	2.04	2.10	2.04	2.10	2.10	qfq	57,788,550	119,708,493	4.48%
2024-07-10	2.02	2.04	2.00	2.01	2.01	qfq	28,620,000	57,831,171	-0.50%
2024-07-09	1.97	2.03	1.95	2.02	2.02	qfq	53,921,362	107,338,841	3.06%
2024-07-08	2.01	2.03	1.95	1.96	1.96	qfq	40,781,300	80,917,698	-3.45%
2024-07-05	2.01	2.04	1.98	2.03	2.03	qfq	33,552,600	67,472,387	1.00%
2024-07-04	2.05	2.06	2.00	2.01	2.01	qfq	35,154,500	71,204,268	-1.95%
2024-07-03	2.05	2.07	2.04	2.05	2.05	qfq	27,557,808	56,614,362	-0.49%
2024-07-02	2.07	2.09	2.05	2.06	2.06	qfq	32,641,987	67,392,698	-0.48%
2024-07-01	2.06	2.07	2.02	2.07	2.07	qfq	37,633,587	76,942,604	0.49%
2024-06-28	2.01	2.10	2.00	2.06	2.06	qfq	51,749,856	107,028,944	2.49%
2024-06-27	2.05	2.07	2.01	2.01	2.01	qfq	40,282,557	82,360,722	-1.95%
2024-06-26	2.00	2.06	1.97	2.05	2.05	qfq	51,508,500	103,217,938	2.50%
2024-06-25	2.05	2.07	1.99	2.00	2.00	qfq	48,557,057	98,240,339	-2.44%
2024-06-24	2.13	2.14	2.04	2.05	2.05	qfq	43,072,700	89,527,358	-3.76%
2024-06-21	2.10	2.15	2.08	2.13	2.13	qfq	39,212,702	83,344,034	0.95%
2024-06-20	2.16	2.17	2.10	2.11	2.11	qfq	38,826,280	82,742,911	-2.76%
2024-06-19	2.19	2.21	2.16	2.17	2.17	qfq	34,915,202	76,007,787	-0.91%
2024-06-18	2.16	2.20	2.16	2.19	2.19	qfq	48,037,120	105,071,945	1.39%
2024-06-17	2.14	2.20	2.13	2.16	2.16	qfq	53,160,480	114,903,234	1.41%
2024-06-14	2.09	2.14	2.07	2.13	2.13	qfq	47,917,202	101,103,429	1.91%
2024-06-13	2.12	2.13	2.08	2.09	2.09	qfq	27,438,500	57,707,108	-1.42%
2024-06-12	2.12	2.15	2.11	2.12	2.12	qfq	40,125,600	85,503,377	0.47%
2024-06-11	2.08	2.12	2.05	2.11	2.11	qfq	38,971,320	81,454,575	0.96%
2024-06-07	2.07	2.11	2.06	2.09	2.09	qfq	37,612,300	78,382,896	1.95%
2024-06-06	2.10	2.14	2.02	2.05	2.05	qfq	59,707,002	123,660,924	-1.91%
2024-06-05	2.11	2.13	2.09	2.09	2.09	qfq	36,634,900	77,426,764	-0.95%
2024-06-04	2.13	2.13	2.09	2.11	2.11	qfq	37,433,922	78,881,352	-0.94%
2024-06-03	2.17	2.18	2.11	2.13	2.13	qfq	44,983,364	96,108,827	-1.39%
2024-05-31	2.15	2.20	2.15	2.16	2.16	qfq	40,802,360	88,802,337	0.47%
2024-05-30	2.14	2.17	2.12	2.15	2.15	qfq	33,128,208	71,220,499	0.00%
2024-05-29	2.14	2.17	2.14	2.15	2.15	qfq	28,398,976	61,248,963	0.00%
2024-05-28	2.17	2.20	2.14	2.15	2.15	qfq	37,435,576	81,194,532	-0.92%
2024-05-27	2.19	2.20	2.12	2.17	2.17	qfq	50,943,900	109,576,331	-0.91%
2024-05-24	2.21	2.23	2.18	2.19	2.19	qfq	38,062,700	83,791,927	-0.90%
2024-05-23	2.23	2.24	2.20	2.21	2.21	qfq	44,266,100	98,214,541	-1.34%
2024-05-22	2.25	2.27	2.23	2.24	2.24	qfq	38,465,116	86,427,811	-0.44%
2024-05-21	2.25	2.28	2.22	2.25	2.25	qfq	48,598,918	109,269,928	0.00%
2024-05-20	2.24	2.27	2.22	2.25	2.25	qfq	55,457,134	124,595,375	0.45%
2024-05-17	2.20	2.25	2.18	2.24	2.24	qfq	56,039,276	124,228,196	2.28%
2024-05-16	2.20	2.22	2.19	2.19	2.19	qfq	38,504,900	84,835,659	-0.45%
2024-05-15	2.22	2.23	2.19	2.20	2.20	qfq	32,295,400	71,250,574	-0.45%
2024-05-14	2.20	2.25	2.20	2.21	2.21	qfq	35,888,425	79,608,318	0.45%
2024-05-13	2.23	2.23	2.18	2.20	2.20	qfq	45,965,832	101,313,714	-1.79%
2024-05-10	2.30	2.31	2.23	2.24	2.24	qfq	69,448,066	156,303,957	-2.61%
2024-05-09	2.28	2.32	2.27	2.30	2.30	qfq	52,545,252	120,954,687	0.88%
2024-05-08	2.33	2.34	2.27	2.28	2.28	qfq	65,080,374	149,364,929	-2.56%
2024-05-07	2.36	2.37	2.32	2.34	2.34	qfq	52,950,838	123,840,804	-0.85%
2024-05-06	2.40	2.42	2.34	2.36	2.36	qfq	90,572,141	215,305,291	-0.84%
2024-04-30	2.47	2.49	2.38	2.38	2.38	qfq	86,391,104	208,402,275	-4.80%
2024-04-29	2.44	2.50	2.44	2.50	2.50	qfq	48,901,544	121,039,537	2.46%
2024-04-26	2.35	2.45	2.34	2.44	2.44	qfq	57,686,242	139,204,099	3.83%
2024-04-25	2.37	2.40	2.35	2.35	2.35	qfq	33,372,950	79,104,746	-1.26%
2024-04-24	2.32	2.39	2.29	2.38	2.38	qfq	49,077,322	115,152,285	3.03%
2024-04-23	2.34	2.37	2.30	2.31	2.31	qfq	41,043,850	95,402,314	-0.86%
2024-04-22	2.33	2.36	2.28	2.33	2.33	qfq	43,001,900	100,139,811	-0.43%
2024-04-19	2.36	2.39	2.33	2.34	2.34	qfq	39,551,700	93,225,870	-1.27%
2024-04-18	2.40	2.42	2.36	2.37	2.37	qfq	44,362,100	106,105,199	-1.66%
2024-04-17	2.29	2.41	2.28	2.41	2.41	qfq	61,390,559	145,127,036	6.17%
2024-04-16	2.35	2.37	2.26	2.27	2.27	qfq	71,766,044	164,821,634	-4.62%
2024-04-15	2.43	2.45	2.34	2.38	2.38	qfq	59,916,894	143,250,988	-2.06%
2024-04-12	2.44	2.47	2.43	2.43	2.43	qfq	41,750,324	102,174,586	0.00%
2024-04-11	2.41	2.47	2.40	2.43	2.43	qfq	43,362,000	105,919,202	0.00%
2024-04-10	2.48	2.49	2.41	2.43	2.43	qfq	41,355,800	100,798,893	-2.41%
2024-04-09	2.50	2.52	2.47	2.49	2.49	qfq	40,007,102	99,530,964	0.00%
2024-04-08	2.57	2.57	2.48	2.49	2.49	qfq	53,380,888	134,657,641	-3.11%
2024-04-03	2.59	2.59	2.54	2.57	2.57	qfq	45,816,200	117,430,228	-0.77%
2024-04-02	2.61	2.61	2.57	2.59	2.59	qfq	56,029,199	144,895,929	-1.52%
2024-04-01	2.53	2.65	2.52	2.63	2.63	qfq	81,761,040	212,861,455	4.78%
2024-03-29	2.48	2.51	2.44	2.51	2.51	qfq	41,976,900	103,750,357	0.80%
2024-03-28	2.42	2.54	2.41	2.49	2.49	qfq	56,959,500	141,245,752	2.89%
2024-03-27	2.51	2.51	2.42	2.42	2.42	qfq	53,663,500	132,085,640	-3.59%
2024-03-26	2.51	2.54	2.48	2.51	2.51	qfq	53,321,700	133,845,896	-0.40%
2024-03-25	2.59	2.61	2.52	2.52	2.52	qfq	52,187,100	134,229,760	-3.08%
2024-03-22	2.63	2.64	2.56	2.60	2.60	qfq	55,302,644	143,510,574	-1.14%
2024-03-21	2.64	2.66	2.62	2.63	2.63	qfq	38,951,900	102,720,640	-0.38%
2024-03-20	2.63	2.66	2.62	2.64	2.64	qfq	42,388,100	111,792,462	-0.38%
2024-03-19	2.67	2.71	2.64	2.65	2.65	qfq	65,058,154	173,807,787	-0.38%
2024-03-18	2.58	2.66	2.57	2.66	2.66	qfq	77,362,202	203,464,367	3.10%
2024-03-15	2.54	2.58	2.52	2.58	2.58	qfq	51,605,566	131,993,476	1.18%
2024-03-14	2.59	2.60	2.52	2.55	2.55	qfq	55,016,800	141,088,904	-1.92%
2024-03-13	2.60	2.64	2.57	2.60	2.60	qfq	68,136,100	177,277,305	0.39%
2024-03-12	2.59	2.63	2.58	2.59	2.59	qfq	83,713,400	217,862,801	1.57%
2024-03-11	2.50	2.55	2.49	2.55	2.55	qfq	47,280,908	119,366,570	1.19%
2024-03-08	2.50	2.53	2.48	2.52	2.52	qfq	41,720,000	104,645,584	0.80%
2024-03-07	2.55	2.57	2.50	2.50	2.50	qfq	53,267,050	134,860,134	-1.96%
2024-03-06	2.53	2.58	2.51	2.55	2.55	qfq	51,581,400	131,330,441	0.39%
2024-03-05	2.56	2.59	2.52	2.54	2.54	qfq	65,317,941	166,910,774	-1.17%
2024-03-04	2.58	2.59	2.52	2.57	2.57	qfq	65,675,402	168,102,812	-0.39%
2024-03-01	2.51	2.58	2.50	2.58	2.58	qfq	89,350,202	228,414,121	2.38%
2024-02-29	2.38	2.52	2.38	2.52	2.52	qfq	85,130,345	210,893,741	5.00%
2024-02-28	2.54	2.58	2.40	2.40	2.40	qfq	101,442,402	254,077,401	-5.88%
2024-02-27	2.47	2.55	2.47	2.55	2.55	qfq	74,752,989	187,774,552	2.41%
2024-02-26	2.46	2.53	2.44	2.49	2.49	qfq	88,562,544	219,754,617	1.22%
2024-02-23	2.44	2.47	2.41	2.46	2.46	qfq	87,049,729	212,540,564	0.41%
2024-02-22	2.39	2.48	2.38	2.45	2.45	qfq	106,631,939	258,983,938	2.08%
2024-02-21	2.39	2.45	2.37	2.40	2.40	qfq	77,727,200	188,078,668	0.00%
2024-02-20	2.39	2.41	2.35	2.40	2.40	qfq	57,504,106	137,040,055	0.00%
2024-02-19	2.37	2.42	2.36	2.40	2.40	qfq	82,761,623	197,551,872	2.13%
2024-02-08	2.36	2.40	2.31	2.35	2.35	qfq	96,766,391	227,677,090	1.29%
2024-02-07	2.19	2.36	2.19	2.32	2.32	qfq	97,700,303	225,444,297	5.94%
2024-02-06	2.00	2.22	1.99	2.19	2.19	qfq	95,132,000	203,009,200	7.35%
2024-02-05	2.17	2.17	1.99	2.04	2.04	qfq	80,446,137	166,747,958	-5.99%
2024-02-02	2.25	2.29	2.10	2.17	2.17	qfq	78,459,400	172,508,045	-4.41%
2024-02-01	2.24	2.34	2.21	2.27	2.27	qfq	78,360,000	179,175,750	0.44%
2024-01-31	2.29	2.38	2.25	2.26	2.26	qfq	103,707,036	238,878,107	1.80%
2024-01-30	2.26	2.32	2.22	2.22	2.22	qfq	45,393,166	103,243,206	-2.20%
2024-01-29	2.36	2.37	2.27	2.27	2.27	qfq	45,018,408	103,731,705	-3.40%
2024-01-26	2.35	2.39	2.33	2.35	2.35	qfq	48,033,065	113,368,088	-0.42%
2024-01-25	2.27	2.36	2.25	2.36	2.36	qfq	55,987,065	129,656,520	3.96%
2024-01-24	2.25	2.28	2.19	2.27	2.27	qfq	49,855,900	111,644,415	1.34%
2024-01-23	2.19	2.26	2.17	2.24	2.24	qfq	55,589,102	123,788,284	2.28%
2024-01-22	2.30	2.33	2.18	2.19	2.19	qfq	52,612,400	118,457,743	-5.19%
2024-01-19	2.35	2.36	2.31	2.31	2.31	qfq	34,492,100	80,412,232	-1.28%
2024-01-18	2.30	2.35	2.26	2.34	2.34	qfq	61,104,430	140,761,312	0.86%
2024-01-17	2.38	2.39	2.31	2.32	2.32	qfq	35,574,953	83,748,852	-2.52%
2024-01-16	2.39	2.40	2.35	2.38	2.38	qfq	40,047,558	95,020,492	-0.42%
2024-01-15	2.40	2.42	2.38	2.39	2.39	qfq	37,402,080	89,629,938	-0.83%
2024-01-12	2.47	2.47	2.41	2.41	2.41	qfq	41,975,200	101,892,398	-1.63%
2024-01-11	2.38	2.46	2.36	2.45	2.45	qfq	63,388,330	153,648,906	3.38%
2024-01-10	2.41	2.42	2.35	2.37	2.37	qfq	44,341,400	105,583,704	-2.07%
2024-01-09	2.41	2.45	2.39	2.42	2.42	qfq	47,846,330	115,760,029	0.41%
2024-01-08	2.44	2.48	2.41	2.41	2.41	qfq	46,092,280	112,515,934	-1.63%
2024-01-05	2.56	2.56	2.45	2.45	2.45	qfq	84,187,480	210,260,515	-4.30%
2024-01-04	2.58	2.59	2.55	2.56	2.56	qfq	53,023,902	135,644,343	-1.16%
2024-01-03	2.63	2.64	2.56	2.59	2.59	qfq	72,883,040	188,900,053	-2.26%
2024-01-02	2.68	2.70	2.64	2.65	2.65	qfq	71,255,229	190,180,078	-1.12%
2023-12-29	2.61	2.72	2.60	2.68	2.68	qfq	117,774,112	315,579,848	1.90%
2023-12-28	2.59	2.64	2.55	2.63	2.63	qfq	104,829,021	272,989,943	0.77%
2023-12-27	2.61	2.66	2.54	2.61	2.61	qfq	138,411,183	359,147,017	-1.51%
2023-12-26	2.58	2.75	2.51	2.65	2.65	qfq	126,367,308	331,817,310	3.52%
2023-12-25	2.52	2.57	2.51	2.56	2.56	qfq	40,745,700	104,194,851	0.79%
2023-12-22	2.58	2.59	2.53	2.54	2.54	qfq	52,801,600	135,307,300	-1.17%
2023-12-21	2.56	2.59	2.51	2.57	2.57	qfq	59,777,727	152,571,317	0.39%
2023-12-20	2.58	2.61	2.55	2.56	2.56	qfq	49,812,000	128,613,319	-0.78%
2023-12-19	2.57	2.60	2.56	2.58	2.58	qfq	37,713,800	97,224,392	0.00%
2023-12-18	2.62	2.63	2.57	2.58	2.58	qfq	49,516,300	128,430,538	-1.53%
2023-12-15	2.63	2.65	2.61	2.62	2.62	qfq	42,940,768	112,799,224	-0.38%
2023-12-14	2.66	2.68	2.63	2.63	2.63	qfq	40,971,597	108,529,633	-1.13%
2023-12-13	2.69	2.70	2.65	2.66	2.66	qfq	55,449,888	148,283,358	-1.48%
2023-12-12	2.67	2.73	2.66	2.70	2.70	qfq	77,424,200	208,586,322	1.12%
2023-12-11	2.63	2.68	2.61	2.67	2.67	qfq	69,537,702	183,916,908	1.14%
2023-12-08	2.63	2.67	2.62	2.64	2.64	qfq	66,719,982	176,733,729	0.76%
2023-12-07	2.63	2.65	2.61	2.62	2.62	qfq	43,425,100	114,050,252	-0.76%
2023-12-06	2.63	2.67	2.61	2.64	2.64	qfq	53,883,900	142,251,642	-0.38%
2023-12-05	2.70	2.70	2.64	2.65	2.65	qfq	66,003,100	175,560,413	-1.85%
2023-12-04	2.72	2.74	2.69	2.70	2.70	qfq	72,496,864	196,235,492	-0.74%
2023-12-01	2.66	2.72	2.64	2.72	2.72	qfq	73,925,540	198,672,322	2.26%
2023-11-30	2.71	2.72	2.63	2.66	2.66	qfq	81,874,475	218,219,928	-1.85%
2023-11-29	2.75	2.78	2.71	2.71	2.71	qfq	55,663,600	152,106,988	-1.45%
2023-11-28	2.73	2.78	2.72	2.75	2.75	qfq	68,601,985	189,107,441	0.73%
2023-11-27	2.75	2.76	2.71	2.73	2.73	qfq	73,260,983	200,113,305	-1.09%
2023-11-24	2.81	2.82	2.75	2.76	2.76	qfq	102,543,800	284,332,465	-2.47%
2023-11-23	2.79	2.84	2.77	2.83	2.83	qfq	91,721,659	258,625,885	1.43%
2023-11-22	2.84	2.86	2.78	2.79	2.79	qfq	115,915,300	326,231,302	-2.45%
2023-11-21	2.89	2.92	2.85	2.86	2.86	qfq	133,702,585	385,169,199	-1.38%
2023-11-20	2.88	2.91	2.85	2.90	2.90	qfq	139,012,000	400,922,022	0.69%
2023-11-17	2.85	2.92	2.83	2.88	2.88	qfq	154,548,336	445,713,243	0.70%
2023-11-16	2.88	2.95	2.84	2.86	2.86	qfq	191,318,678	553,337,957	-0.69%
2023-11-15	2.88	2.94	2.83	2.88	2.88	qfq	243,961,292	701,955,028	0.00%
2023-11-14	2.77	2.88	2.73	2.88	2.88	qfq	270,938,132	767,291,044	3.97%
2023-11-13	2.77	2.78	2.73	2.77	2.77	qfq	79,961,935	220,288,435	1.47%
2023-11-10	2.75	2.78	2.73	2.73	2.73	qfq	80,705,566	222,170,380	-1.09%
2023-11-09	2.84	2.84	2.75	2.76	2.76	qfq	143,169,152	397,476,401	-2.82%
2023-11-08	2.81	2.88	2.75	2.84	2.84	qfq	206,584,200	583,153,590	0.35%
2023-11-07	2.78	2.90	2.75	2.83	2.83	qfq	238,547,314	674,564,498	1.43%
2023-11-06	2.72	2.79	2.72	2.79	2.79	qfq	147,100,600	406,612,534	3.72%
2023-11-03	2.67	2.72	2.66	2.69	2.69	qfq	110,096,700	296,425,911	0.75%
2023-11-02	2.71	2.76	2.67	2.67	2.67	qfq	131,814,300	357,060,635	-1.11%
2023-11-01	2.79	2.80	2.70	2.70	2.70	qfq	166,670,300	454,330,054	-2.88%
2023-10-31	2.85	2.85	2.76	2.78	2.78	qfq	181,278,700	505,396,368	-2.80%
2023-10-30	2.80	2.87	2.78	2.86	2.86	qfq	183,585,474	518,792,651	1.06%
2023-10-27	2.89	2.89	2.78	2.83	2.83	qfq	208,501,804	589,343,133	-2.75%
2023-10-26	2.89	2.99	2.85	2.91	2.91	qfq	247,160,887	720,599,037	-0.34%
2023-10-25	2.81	2.97	2.80	2.92	2.92	qfq	266,313,412	773,056,452	3.18%
2023-10-24	2.87	2.95	2.76	2.83	2.83	qfq	248,485,140	704,141,203	-1.74%
2023-10-23	2.81	2.97	2.77	2.88	2.88	qfq	259,786,362	751,088,749	1.41%
2023-10-20	2.94	3.00	2.82	2.84	2.84	qfq	319,594,634	924,052,704	-6.27%
2023-10-19	3.21	3.26	3.02	3.03	3.03	qfq	483,575,177	1,516,902,071	-9.82%
2023-10-18	3.05	3.36	2.96	3.36	3.36	qfq	599,127,654	1,896,231,899	10.16%
2023-10-17	3.35	3.37	3.05	3.05	3.05	qfq	562,176,760	1,764,526,695	-9.76%
2023-10-16	3.72	3.72	3.33	3.38	3.38	qfq	912,435,518	3,232,790,649	0.00%
2023-10-13	3.20	3.38	3.20	3.38	3.38	qfq	396,494,375	1,324,919,122	10.10%
2023-10-12	2.68	3.07	2.68	3.07	3.07	qfq	420,304,865	1,249,237,316	10.04%
2023-10-11	3.05	3.19	2.76	2.79	2.79	qfq	601,934,540	1,787,270,175	-5.42%
2023-10-10	2.64	2.95	2.62	2.95	2.95	qfq	451,520,720	1,260,525,050	10.07%
2023-10-09	2.63	2.82	2.63	2.68	2.68	qfq	452,054,335	1,220,788,288	4.69%
2023-09-28	2.34	2.56	2.33	2.56	2.56	qfq	243,449,875	607,139,828	9.87%
2023-09-27	2.38	2.38	2.32	2.33	2.33	qfq	64,784,789	151,650,612	-2.10%
2023-09-26	2.41	2.42	2.34	2.38	2.38	qfq	86,656,250	205,511,639	-1.65%
2023-09-25	2.41	2.48	2.40	2.42	2.42	qfq	107,874,700	262,757,344	-2.02%
2023-09-22	2.31	2.49	2.29	2.47	2.47	qfq	191,033,248	463,642,996	7.39%
2023-09-21	2.29	2.32	2.26	2.30	2.30	qfq	49,241,900	112,792,038	0.44%
2023-09-20	2.32	2.35	2.28	2.29	2.29	qfq	54,042,022	124,614,510	-1.72%
2023-09-19	2.39	2.39	2.31	2.33	2.33	qfq	81,051,614	188,946,970	-1.69%
2023-09-18	2.30	2.42	2.27	2.37	2.37	qfq	133,631,500	316,508,852	1.28%
2023-09-15	2.37	2.55	2.33	2.34	2.34	qfq	173,389,944	418,550,138	-1.68%
2023-09-14	2.42	2.44	2.35	2.38	2.38	qfq	206,384,664	490,917,247	-3.25%
2023-09-13	2.39	2.63	2.37	2.46	2.46	qfq	293,493,495	739,626,329	2.93%
2023-09-12	2.37	2.42	2.32	2.39	2.39	qfq	68,526,702	162,278,082	0.42%
2023-09-11	2.43	2.44	2.36	2.38	2.38	qfq	73,112,100	173,835,141	-2.06%
2023-09-08	2.36	2.44	2.35	2.43	2.43	qfq	98,640,120	238,403,070	1.67%
2023-09-07	2.42	2.55	2.39	2.39	2.39	qfq	128,558,788	316,054,474	-1.24%
2023-09-06	2.38	2.43	2.37	2.42	2.42	qfq	56,548,078	136,160,201	1.26%
2023-09-05	2.37	2.45	2.36	2.39	2.39	qfq	60,826,544	146,427,935	0.42%
2023-09-04	2.38	2.39	2.34	2.38	2.38	qfq	45,006,000	106,174,932	0.42%
2023-09-01	2.36	2.40	2.34	2.37	2.37	qfq	47,236,678	112,184,410	0.42%
2023-08-31	2.35	2.40	2.34	2.36	2.36	qfq	64,970,978	154,443,201	0.43%
2023-08-30	2.30	2.37	2.29	2.35	2.35	qfq	60,095,902	140,692,921	2.17%
2023-08-29	2.25	2.30	2.24	2.30	2.30	qfq	43,679,760	99,434,849	1.77%
2023-08-28	2.28	2.32	2.25	2.26	2.26	qfq	66,835,899	152,171,717	3.20%
2023-08-25	2.22	2.24	2.18	2.19	2.19	qfq	37,764,002	83,452,024	-1.79%
2023-08-24	2.25	2.26	2.22	2.23	2.23	qfq	26,385,304	59,144,237	-0.89%
2023-08-23	2.27	2.27	2.24	2.25	2.25	qfq	22,093,600	49,793,253	-0.44%
2023-08-22	2.24	2.28	2.23	2.26	2.26	qfq	37,111,300	83,771,485	1.35%
2023-08-21	2.24	2.27	2.23	2.23	2.23	qfq	26,004,890	58,441,958	-0.89%
2023-08-18	2.26	2.31	2.24	2.25	2.25	qfq	30,792,992	70,174,021	-0.88%
2023-08-17	2.23	2.27	2.21	2.27	2.27	qfq	26,043,500	58,565,800	0.89%
2023-08-16	2.25	2.27	2.23	2.25	2.25	qfq	24,038,000	54,029,313	-0.88%
2023-08-15	2.26	2.31	2.24	2.27	2.27	qfq	34,570,110	78,628,694	0.44%
2023-08-14	2.24	2.27	2.23	2.26	2.26	qfq	29,291,777	65,781,931	0.44%
2023-08-11	2.28	2.31	2.24	2.25	2.25	qfq	32,350,802	73,693,546	-1.75%
2023-08-10	2.27	2.30	2.26	2.29	2.29	qfq	30,985,400	70,676,800	0.44%
2023-08-09	2.31	2.32	2.27	2.28	2.28	qfq	28,241,048	64,691,140	-1.30%
2023-08-08	2.34	2.36	2.30	2.31	2.31	qfq	34,281,886	79,749,739	-1.28%
2023-08-07	2.35	2.40	2.34	2.34	2.34	qfq	43,416,100	102,560,043	-0.85%
2023-08-04	2.37	2.38	2.35	2.36	2.36	qfq	36,705,836	86,812,152	0.00%
2023-08-03	2.40	2.40	2.35	2.36	2.36	qfq	48,180,000	114,045,957	-2.07%
2023-08-02	2.35	2.42	2.34	2.41	2.41	qfq	90,707,128	215,641,673	2.12%
2023-08-01	2.30	2.39	2.29	2.36	2.36	qfq	94,887,183	223,176,077	2.61%
2023-07-31	2.28	2.31	2.26	2.30	2.30	qfq	41,402,777	94,864,905	0.88%
2023-07-28	2.25	2.29	2.24	2.28	2.28	qfq	28,970,289	65,853,102	0.88%
2023-07-27	2.28	2.29	2.25	2.26	2.26	qfq	21,839,120	49,508,290	-0.88%
2023-07-26	2.28	2.29	2.25	2.28	2.28	qfq	26,628,334	60,502,207	0.00%
2023-07-25	2.28	2.29	2.26	2.28	2.28	qfq	29,685,197	67,545,286	0.88%
2023-07-24	2.24	2.29	2.22	2.26	2.26	qfq	35,751,048	80,838,321	0.44%
2023-07-21	2.24	2.28	2.22	2.25	2.25	qfq	38,185,148	85,835,914	0.00%
2023-07-20	2.27	2.29	2.23	2.25	2.25	qfq	44,795,369	100,939,810	-1.32%
2023-07-19	2.26	2.33	2.25	2.28	2.28	qfq	62,391,467	142,711,322	0.44%
2023-07-18	2.25	2.30	2.22	2.27	2.27	qfq	73,738,753	166,799,707	1.34%