SECURITY DETAIL · RAW DATA

本钢板材000761.SZ

ASZSECNYSTOCK

最近收盘价2.252026-07-17

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）17,634,800

成交额（元）40,678,899

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	2.30	2.37	2.24	2.25	2.25	qfq	17,634,800	40,678,899	-2.60%
2026-07-16	2.32	2.34	2.27	2.31	2.31	qfq	12,157,463	28,064,009	0.00%
2026-07-15	2.25	2.35	2.22	2.31	2.31	qfq	19,679,606	45,471,273	2.67%
2026-07-14	2.18	2.26	2.17	2.25	2.25	qfq	14,396,828	31,996,701	2.74%
2026-07-13	2.26	2.27	2.17	2.19	2.19	qfq	17,229,760	37,919,914	-2.23%
2026-07-10	2.15	2.29	2.11	2.24	2.24	qfq	22,491,280	50,084,510	3.70%
2026-07-09	2.18	2.23	2.14	2.16	2.16	qfq	11,957,500	25,991,786	-1.37%
2026-07-08	2.16	2.21	2.13	2.19	2.19	qfq	11,992,498	26,121,851	0.92%
2026-07-07	2.22	2.22	2.16	2.17	2.17	qfq	15,933,045	34,754,464	-2.25%
2026-07-06	2.21	2.26	2.20	2.22	2.22	qfq	15,102,100	33,645,503	0.91%
2026-07-03	2.18	2.23	2.16	2.20	2.20	qfq	19,315,790	42,508,359	1.38%
2026-07-02	2.20	2.25	2.13	2.17	2.17	qfq	17,838,200	39,073,910	-1.36%
2026-07-01	2.16	2.26	2.13	2.20	2.20	qfq	26,629,946	58,816,766	2.33%
2026-06-30	2.18	2.20	2.12	2.15	2.15	qfq	12,953,701	27,862,845	-1.38%
2026-06-29	2.16	2.26	2.09	2.18	2.18	qfq	16,547,500	35,997,787	1.87%
2026-06-26	2.20	2.21	2.14	2.14	2.14	qfq	10,910,774	23,635,372	-3.60%
2026-06-25	2.22	2.25	2.17	2.22	2.22	qfq	14,247,381	31,466,680	-1.33%
2026-06-24	2.33	2.35	2.19	2.25	2.25	qfq	25,429,100	57,041,001	-3.43%
2026-06-23	2.33	2.48	2.31	2.33	2.33	qfq	25,204,963	60,103,610	0.43%
2026-06-22	2.28	2.33	2.22	2.32	2.32	qfq	16,316,510	37,018,004	0.43%
2026-06-18	2.27	2.39	2.23	2.31	2.31	qfq	21,124,768	48,722,881	2.21%
2026-06-17	2.37	2.38	2.25	2.26	2.26	qfq	20,280,309	46,425,126	-4.64%
2026-06-16	2.36	2.41	2.33	2.37	2.37	qfq	15,511,789	36,782,006	-0.42%
2026-06-15	2.44	2.49	2.36	2.38	2.38	qfq	23,627,260	57,063,814	-1.24%
2026-06-12	2.38	2.48	2.35	2.41	2.41	qfq	20,359,739	49,405,461	1.26%
2026-06-11	2.39	2.41	2.34	2.38	2.38	qfq	11,668,539	27,778,100	0.00%
2026-06-10	2.37	2.43	2.34	2.38	2.38	qfq	11,893,563	28,307,914	0.00%
2026-06-09	2.48	2.48	2.35	2.38	2.38	qfq	21,539,234	51,476,094	-4.03%
2026-06-08	2.40	2.53	2.39	2.48	2.48	qfq	26,238,601	64,809,401	1.64%
2026-06-05	2.47	2.51	2.43	2.44	2.44	qfq	15,640,300	38,523,022	-0.81%
2026-06-04	2.52	2.55	2.43	2.46	2.46	qfq	15,698,001	38,884,366	-2.77%
2026-06-03	2.57	2.57	2.49	2.53	2.53	qfq	15,537,970	39,150,333	-0.78%
2026-06-02	2.60	2.62	2.53	2.55	2.55	qfq	19,216,700	49,313,265	-1.92%
2026-06-01	2.51	2.61	2.44	2.60	2.60	qfq	20,076,151	51,188,219	3.59%
2026-05-29	2.52	2.57	2.50	2.51	2.51	qfq	21,782,700	55,174,008	0.00%
2026-05-28	2.51	2.55	2.44	2.51	2.51	qfq	19,832,471	49,698,513	0.00%
2026-05-27	2.58	2.64	2.49	2.51	2.51	qfq	17,087,000	43,385,005	-4.20%
2026-05-26	2.64	2.80	2.58	2.62	2.62	qfq	23,353,411	61,893,560	-0.38%
2026-05-25	2.60	2.68	2.58	2.63	2.63	qfq	12,699,300	33,467,131	1.54%
2026-05-22	2.55	2.63	2.52	2.59	2.59	qfq	13,469,681	34,651,987	2.37%
2026-05-21	2.62	2.68	2.53	2.53	2.53	qfq	14,938,773	38,918,253	-3.80%
2026-05-20	2.70	2.71	2.60	2.63	2.63	qfq	14,011,400	37,008,302	-3.31%
2026-05-19	2.70	2.74	2.64	2.72	2.72	qfq	17,905,454	48,453,378	1.49%
2026-05-18	2.67	2.69	2.62	2.68	2.68	qfq	16,782,590	44,518,292	0.75%
2026-05-15	2.74	2.74	2.65	2.66	2.66	qfq	14,701,206	39,551,787	-2.56%
2026-05-14	2.82	2.82	2.73	2.73	2.73	qfq	11,541,500	31,864,634	-2.85%
2026-05-13	2.83	2.85	2.76	2.81	2.81	qfq	14,578,898	40,894,087	-0.71%
2026-05-12	2.90	2.91	2.83	2.83	2.83	qfq	12,291,600	35,135,263	-2.41%
2026-05-11	2.90	2.95	2.86	2.90	2.90	qfq	16,808,001	48,866,318	-0.34%
2026-05-08	2.84	2.93	2.82	2.91	2.91	qfq	15,475,498	44,551,393	2.46%
2026-05-07	2.94	2.94	2.83	2.84	2.84	qfq	17,206,900	49,444,353	-2.74%
2026-05-06	2.95	2.98	2.91	2.92	2.92	qfq	16,859,178	49,558,458	-1.02%
2026-04-30	3.01	3.05	2.92	2.95	2.95	qfq	20,928,399	61,998,095	-2.64%
2026-04-29	2.98	3.07	2.98	3.03	3.03	qfq	16,248,210	49,302,733	1.34%
2026-04-28	2.97	3.00	2.93	2.99	2.99	qfq	13,613,790	40,307,914	0.67%
2026-04-27	2.98	2.99	2.93	2.97	2.97	qfq	12,352,600	36,519,734	0.00%
2026-04-24	2.98	3.00	2.94	2.97	2.97	qfq	11,572,925	34,361,206	-0.34%
2026-04-23	2.98	3.01	2.94	2.98	2.98	qfq	12,964,340	38,601,331	0.34%
2026-04-22	2.97	2.99	2.96	2.97	2.97	qfq	8,666,540	25,800,544	-0.34%
2026-04-21	3.01	3.01	2.97	2.98	2.98	qfq	11,634,600	34,729,913	-1.00%
2026-04-20	3.02	3.03	2.98	3.01	3.01	qfq	11,049,300	33,235,485	-0.33%
2026-04-17	3.05	3.07	2.99	3.02	3.02	qfq	12,784,891	38,528,446	-1.31%
2026-04-16	2.99	3.07	2.99	3.06	3.06	qfq	13,537,628	41,149,428	2.00%
2026-04-15	3.07	3.08	2.98	3.00	3.00	qfq	13,915,838	42,061,306	-2.28%
2026-04-14	3.07	3.09	3.00	3.07	3.07	qfq	15,432,362	46,829,048	0.33%
2026-04-13	3.05	3.09	3.02	3.06	3.06	qfq	16,915,895	51,724,477	0.33%
2026-04-10	3.18	3.18	3.05	3.05	3.05	qfq	18,362,815	57,021,837	-2.87%
2026-04-09	3.11	3.20	3.08	3.14	3.14	qfq	19,315,500	60,523,666	0.64%
2026-04-08	3.03	3.13	3.00	3.12	3.12	qfq	21,511,700	66,188,039	4.35%
2026-04-07	2.93	3.00	2.82	2.99	2.99	qfq	24,581,432	71,934,528	1.36%
2026-04-03	3.09	3.10	2.93	2.95	2.95	qfq	24,643,200	73,958,433	-4.84%
2026-04-02	3.26	3.26	3.08	3.10	3.10	qfq	22,413,500	70,536,934	-5.20%
2026-04-01	3.28	3.32	3.26	3.27	3.27	qfq	10,550,900	34,709,164	0.62%
2026-03-31	3.30	3.36	3.24	3.25	3.25	qfq	15,181,675	49,887,636	-1.81%
2026-03-30	3.23	3.32	3.18	3.31	3.31	qfq	15,152,300	49,455,801	2.16%
2026-03-27	3.17	3.26	3.15	3.24	3.24	qfq	12,550,200	40,346,591	1.25%
2026-03-26	3.24	3.31	3.18	3.20	3.20	qfq	14,617,334	47,120,730	-1.23%
2026-03-25	3.15	3.27	3.13	3.24	3.24	qfq	18,422,439	59,163,127	2.86%
2026-03-24	3.12	3.16	3.04	3.15	3.15	qfq	19,132,440	59,341,796	1.94%
2026-03-23	3.19	3.24	3.06	3.09	3.09	qfq	29,863,671	94,012,772	-4.92%
2026-03-20	3.33	3.35	3.25	3.25	3.25	qfq	21,523,600	70,858,611	-1.81%
2026-03-19	3.46	3.48	3.30	3.31	3.31	qfq	28,945,134	97,424,126	-5.16%
2026-03-18	3.57	3.58	3.46	3.49	3.49	qfq	27,683,535	97,078,409	-0.85%
2026-03-17	3.49	3.80	3.48	3.52	3.52	qfq	40,490,334	146,887,354	1.15%
2026-03-16	3.68	3.71	3.41	3.48	3.48	qfq	42,919,450	151,000,968	-5.43%
2026-03-13	3.61	3.78	3.59	3.68	3.68	qfq	29,011,673	107,663,667	1.94%
2026-03-12	3.55	3.61	3.53	3.61	3.61	qfq	21,599,474	77,496,912	1.69%
2026-03-11	3.54	3.55	3.48	3.55	3.55	qfq	16,361,074	57,531,487	0.57%
2026-03-10	3.64	3.69	3.51	3.53	3.53	qfq	23,254,532	82,991,521	-2.75%
2026-03-09	3.65	3.69	3.55	3.63	3.63	qfq	19,820,575	71,596,289	-1.63%
2026-03-06	3.60	3.71	3.56	3.69	3.69	qfq	16,684,544	60,859,837	2.22%
2026-03-05	3.63	3.68	3.56	3.61	3.61	qfq	16,286,900	58,775,694	0.28%
2026-03-04	3.65	3.69	3.57	3.60	3.60	qfq	23,875,265	86,405,377	-2.70%
2026-03-03	3.76	3.81	3.68	3.70	3.70	qfq	20,214,100	75,503,826	-2.37%
2026-03-02	3.78	3.82	3.67	3.79	3.79	qfq	23,876,500	89,601,579	-0.26%
2026-02-27	3.72	3.82	3.72	3.80	3.80	qfq	18,220,333	68,957,723	1.60%
2026-02-26	3.80	3.84	3.71	3.74	3.74	qfq	21,152,600	79,636,231	-1.32%
2026-02-25	3.71	3.92	3.70	3.79	3.79	qfq	32,408,500	124,248,717	2.43%
2026-02-24	3.62	3.73	3.61	3.70	3.70	qfq	20,107,800	73,902,464	3.64%
2026-02-13	3.66	3.67	3.57	3.57	3.57	qfq	14,847,400	53,712,696	-2.46%
2026-02-12	3.75	3.75	3.61	3.66	3.66	qfq	19,818,900	72,703,013	-2.40%
2026-02-11	3.78	3.80	3.72	3.75	3.75	qfq	15,147,500	56,988,747	-0.79%
2026-02-10	3.80	3.82	3.70	3.78	3.78	qfq	16,865,800	63,683,252	0.27%
2026-02-09	3.79	3.80	3.72	3.77	3.77	qfq	19,877,040	74,857,787	1.62%
2026-02-06	3.78	3.80	3.70	3.71	3.71	qfq	22,059,700	82,697,861	-1.85%
2026-02-05	3.73	3.93	3.72	3.78	3.78	qfq	39,887,036	151,960,082	0.53%
2026-02-04	3.53	3.78	3.50	3.76	3.76	qfq	38,443,534	141,150,447	6.52%
2026-02-03	3.48	3.54	3.47	3.53	3.53	qfq	18,058,603	63,297,521	2.62%
2026-02-02	3.56	3.61	3.42	3.44	3.44	qfq	25,915,104	90,276,199	-4.71%
2026-01-30	3.65	3.70	3.55	3.61	3.61	qfq	22,611,693	81,693,637	-1.90%
2026-01-29	3.69	3.73	3.57	3.68	3.68	qfq	34,221,045	125,677,460	2.51%
2026-01-28	3.55	3.62	3.52	3.59	3.59	qfq	20,360,700	72,919,390	0.56%
2026-01-27	3.67	3.69	3.53	3.57	3.57	qfq	24,668,500	88,256,984	-1.65%
2026-01-26	3.55	3.82	3.55	3.63	3.63	qfq	35,212,571	128,541,823	2.25%
2026-01-23	3.52	3.56	3.47	3.55	3.55	qfq	32,180,430	112,974,622	0.85%
2026-01-22	3.36	3.67	3.33	3.52	3.52	qfq	47,088,435	164,995,262	5.07%
2026-01-21	3.32	3.37	3.30	3.35	3.35	qfq	15,464,539	51,535,528	0.60%
2026-01-20	3.31	3.35	3.26	3.33	3.33	qfq	16,004,689	52,809,884	0.91%
2026-01-19	3.24	3.31	3.21	3.30	3.30	qfq	15,672,653	51,213,186	3.13%
2026-01-16	3.31	3.31	3.19	3.20	3.20	qfq	19,075,800	61,790,853	-2.74%
2026-01-15	3.33	3.35	3.28	3.29	3.29	qfq	16,046,706	53,071,304	-1.50%
2026-01-14	3.36	3.46	3.32	3.34	3.34	qfq	21,963,350	74,312,038	-0.60%
2026-01-13	3.43	3.44	3.35	3.36	3.36	qfq	15,631,002	52,878,437	-1.75%
2026-01-12	3.36	3.43	3.33	3.42	3.42	qfq	20,305,653	69,213,487	2.09%
2026-01-09	3.38	3.42	3.32	3.35	3.35	qfq	15,284,300	51,390,585	-0.89%
2026-01-08	3.35	3.40	3.32	3.38	3.38	qfq	12,453,707	41,921,487	1.20%
2026-01-07	3.40	3.43	3.34	3.34	3.34	qfq	14,365,619	48,259,907	-1.47%
2026-01-06	3.33	3.42	3.30	3.39	3.39	qfq	19,038,400	64,317,300	2.73%
2026-01-05	3.38	3.40	3.30	3.30	3.30	qfq	14,316,001	47,690,414	-1.49%
2025-12-31	3.34	3.37	3.30	3.35	3.35	qfq	8,639,139	28,852,978	0.00%
2025-12-30	3.38	3.40	3.30	3.35	3.35	qfq	11,515,800	38,624,245	-1.18%
2025-12-29	3.39	3.42	3.35	3.39	3.39	qfq	12,762,235	43,286,418	-0.29%
2025-12-26	3.37	3.42	3.34	3.40	3.40	qfq	12,690,313	43,020,984	1.49%
2025-12-25	3.34	3.36	3.29	3.35	3.35	qfq	9,423,299	31,437,147	0.90%
2025-12-24	3.30	3.33	3.26	3.32	3.32	qfq	8,484,371	27,936,417	0.61%
2025-12-23	3.35	3.37	3.28	3.30	3.30	qfq	8,780,200	29,054,051	-1.79%
2025-12-22	3.33	3.38	3.31	3.36	3.36	qfq	12,306,234	41,271,262	1.51%
2025-12-19	3.22	3.33	3.21	3.31	3.31	qfq	12,791,469	42,069,452	2.80%
2025-12-18	3.18	3.24	3.17	3.22	3.22	qfq	8,256,500	26,531,521	0.94%
2025-12-17	3.18	3.20	3.12	3.19	3.19	qfq	8,741,163	27,655,662	0.00%
2025-12-16	3.24	3.24	3.17	3.19	3.19	qfq	7,661,927	24,485,200	-1.24%
2025-12-15	3.18	3.25	3.17	3.23	3.23	qfq	9,366,610	30,198,831	1.57%
2025-12-12	3.20	3.23	3.17	3.18	3.18	qfq	9,349,029	29,978,802	0.00%
2025-12-11	3.27	3.27	3.18	3.18	3.18	qfq	9,519,290	30,481,178	-2.15%
2025-12-10	3.26	3.27	3.21	3.25	3.25	qfq	9,382,800	30,365,413	0.00%
2025-12-09	3.33	3.34	3.25	3.25	3.25	qfq	12,515,041	41,028,726	-2.40%
2025-12-08	3.37	3.39	3.33	3.33	3.33	qfq	9,295,534	31,119,522	-0.60%
2025-12-05	3.29	3.36	3.26	3.35	3.35	qfq	10,202,338	33,872,271	1.82%
2025-12-04	3.35	3.36	3.28	3.29	3.29	qfq	9,570,202	31,673,857	-1.20%
2025-12-03	3.37	3.37	3.32	3.33	3.33	qfq	8,156,100	27,267,749	-0.89%
2025-12-02	3.34	3.37	3.30	3.36	3.36	qfq	10,759,862	35,884,051	0.60%
2025-12-01	3.34	3.36	3.31	3.34	3.34	qfq	10,960,769	36,582,836	0.30%
2025-11-28	3.28	3.34	3.25	3.33	3.33	qfq	11,188,900	36,909,461	1.52%
2025-11-27	3.33	3.35	3.28	3.28	3.28	qfq	11,699,101	38,636,223	-1.20%
2025-11-26	3.35	3.37	3.31	3.32	3.32	qfq	11,137,159	37,209,316	-0.90%
2025-11-25	3.40	3.41	3.35	3.35	3.35	qfq	12,369,534	41,739,777	-0.89%
2025-11-24	3.38	3.42	3.33	3.38	3.38	qfq	13,719,991	46,194,057	0.60%
2025-11-21	3.53	3.53	3.36	3.36	3.36	qfq	18,874,443	64,492,061	-4.27%
2025-11-20	3.52	3.54	3.48	3.51	3.51	qfq	10,989,168	38,596,409	0.29%
2025-11-19	3.59	3.61	3.48	3.50	3.50	qfq	17,360,660	61,117,000	-2.51%
2025-11-18	3.69	3.73	3.57	3.59	3.59	qfq	17,698,198	63,867,550	-3.23%
2025-11-17	3.68	3.72	3.66	3.71	3.71	qfq	11,419,822	42,233,338	0.27%
2025-11-14	3.70	3.74	3.68	3.70	3.70	qfq	10,945,610	40,642,045	0.00%
2025-11-13	3.67	3.71	3.63	3.70	3.70	qfq	12,226,904	45,038,689	1.09%
2025-11-12	3.69	3.69	3.62	3.66	3.66	qfq	11,742,292	42,861,249	-0.81%
2025-11-11	3.66	3.70	3.63	3.69	3.69	qfq	15,481,500	56,773,531	1.37%
2025-11-10	3.62	3.68	3.58	3.64	3.64	qfq	15,314,719	55,594,494	0.55%
2025-11-07	3.60	3.65	3.59	3.62	3.62	qfq	13,026,300	47,114,156	0.56%
2025-11-06	3.60	3.61	3.56	3.60	3.60	qfq	11,811,898	42,353,365	0.28%
2025-11-05	3.55	3.61	3.52	3.59	3.59	qfq	12,933,200	46,317,311	0.84%
2025-11-04	3.57	3.60	3.53	3.56	3.56	qfq	12,336,587	43,982,113	-0.84%
2025-11-03	3.57	3.62	3.55	3.59	3.59	qfq	13,182,600	47,268,610	0.56%
2025-10-31	3.59	3.62	3.56	3.57	3.57	qfq	10,576,498	37,925,969	-0.83%
2025-10-30	3.61	3.64	3.58	3.60	3.60	qfq	16,282,059	58,737,904	-0.28%
2025-10-29	3.62	3.63	3.45	3.61	3.61	qfq	20,769,264	73,520,368	-0.55%
2025-10-28	3.60	3.64	3.56	3.63	3.63	qfq	14,122,400	51,009,707	0.83%
2025-10-27	3.59	3.64	3.56	3.60	3.60	qfq	14,802,350	53,347,318	1.12%
2025-10-24	3.65	3.69	3.55	3.56	3.56	qfq	13,480,137	48,534,670	-2.73%
2025-10-23	3.64	3.67	3.59	3.66	3.66	qfq	10,079,125	36,566,436	0.55%
2025-10-22	3.60	3.67	3.58	3.64	3.64	qfq	9,791,100	35,589,727	0.55%
2025-10-21	3.58	3.64	3.54	3.62	3.62	qfq	10,312,500	37,199,042	1.40%
2025-10-20	3.58	3.60	3.52	3.57	3.57	qfq	9,773,171	34,765,423	0.28%
2025-10-17	3.58	3.67	3.55	3.56	3.56	qfq	14,056,000	50,532,826	-0.28%
2025-10-16	3.65	3.66	3.57	3.57	3.57	qfq	12,555,146	45,174,700	-2.46%
2025-10-15	3.63	3.68	3.61	3.66	3.66	qfq	12,963,053	47,422,496	0.83%
2025-10-14	3.67	3.72	3.60	3.63	3.63	qfq	14,266,700	52,291,296	-0.82%
2025-10-13	3.60	3.68	3.52	3.66	3.66	qfq	16,455,956	59,357,173	0.00%
2025-10-10	3.59	3.66	3.55	3.66	3.66	qfq	17,081,126	62,070,434	1.39%
2025-10-09	3.52	3.62	3.51	3.61	3.61	qfq	22,504,643	80,627,290	3.74%
2025-09-30	3.48	3.52	3.45	3.48	3.48	qfq	10,482,901	36,536,373	-0.29%
2025-09-29	3.45	3.49	3.35	3.49	3.49	qfq	15,087,128	51,769,771	0.87%
2025-09-26	3.45	3.48	3.42	3.46	3.46	qfq	12,094,207	41,738,467	0.29%
2025-09-25	3.49	3.50	3.44	3.45	3.45	qfq	9,369,003	32,448,756	-1.15%
2025-09-24	3.48	3.51	3.45	3.49	3.49	qfq	9,992,100	34,752,737	0.00%
2025-09-23	3.60	3.60	3.44	3.49	3.49	qfq	14,417,605	50,399,017	-3.06%
2025-09-22	3.60	3.61	3.52	3.60	3.60	qfq	13,211,766	47,045,990	0.00%
2025-09-19	3.58	3.69	3.56	3.60	3.60	qfq	17,190,251	62,077,768	-0.28%
2025-09-18	3.73	3.73	3.58	3.61	3.61	qfq	28,049,997	102,422,389	-2.96%
2025-09-17	3.77	3.78	3.68	3.72	3.72	qfq	14,758,548	54,675,718	-1.59%
2025-09-16	3.75	3.82	3.73	3.78	3.78	qfq	22,262,172	84,000,467	0.53%
2025-09-15	3.72	3.77	3.66	3.76	3.76	qfq	22,955,154	85,259,296	1.08%
2025-09-12	3.63	3.74	3.62	3.72	3.72	qfq	25,340,068	93,635,371	2.20%
2025-09-11	3.67	3.67	3.58	3.64	3.64	qfq	19,102,573	68,999,694	-1.09%
2025-09-10	3.71	3.71	3.64	3.68	3.68	qfq	11,446,835	42,010,594	-0.81%
2025-09-09	3.69	3.75	3.67	3.71	3.71	qfq	14,299,719	53,087,363	-0.27%
2025-09-08	3.68	3.74	3.66	3.72	3.72	qfq	15,527,253	57,500,463	1.09%
2025-09-05	3.59	3.72	3.56	3.68	3.68	qfq	18,981,709	69,305,504	2.51%
2025-09-04	3.61	3.62	3.55	3.59	3.59	qfq	11,886,133	42,619,159	0.00%
2025-09-03	3.64	3.67	3.58	3.59	3.59	qfq	10,788,936	39,000,937	-1.10%
2025-09-02	3.65	3.67	3.58	3.63	3.63	qfq	15,272,492	55,412,078	-0.55%
2025-09-01	3.60	3.66	3.52	3.65	3.65	qfq	15,568,774	56,191,565	1.96%
2025-08-29	3.61	3.64	3.57	3.58	3.58	qfq	15,937,375	57,388,065	-1.10%
2025-08-28	3.62	3.65	3.50	3.62	3.62	qfq	22,579,844	80,946,798	0.28%
2025-08-27	3.74	3.76	3.61	3.61	3.61	qfq	26,122,953	96,333,264	-3.99%
2025-08-26	3.75	3.77	3.69	3.76	3.76	qfq	18,854,137	70,432,530	0.00%
2025-08-25	3.73	3.81	3.70	3.76	3.76	qfq	27,969,394	105,105,009	0.80%
2025-08-22	3.73	3.74	3.68	3.73	3.73	qfq	13,924,519	51,559,338	0.00%
2025-08-21	3.72	3.75	3.69	3.73	3.73	qfq	19,346,468	71,963,795	0.54%
2025-08-20	3.69	3.72	3.66	3.71	3.71	qfq	18,249,257	67,371,060	0.82%
2025-08-19	3.70	3.74	3.67	3.68	3.68	qfq	16,076,253	59,433,215	-0.27%
2025-08-18	3.74	3.76	3.69	3.69	3.69	qfq	19,867,715	73,990,322	-1.07%
2025-08-15	3.71	3.77	3.71	3.73	3.73	qfq	11,136,894	41,611,364	0.27%
2025-08-14	3.81	3.83	3.71	3.72	3.72	qfq	15,856,500	59,624,493	-2.36%
2025-08-13	3.85	3.89	3.80	3.81	3.81	qfq	13,909,546	53,309,348	-1.04%
2025-08-12	3.90	3.90	3.83	3.85	3.85	qfq	10,993,600	42,426,004	-1.03%
2025-08-11	3.90	3.93	3.87	3.89	3.89	qfq	13,042,200	50,774,007	-0.51%
2025-08-08	3.84	3.95	3.82	3.91	3.91	qfq	17,961,900	69,953,364	1.82%
2025-08-07	3.88	3.91	3.78	3.84	3.84	qfq	14,330,900	54,835,943	-1.79%
2025-08-06	3.81	3.93	3.76	3.91	3.91	qfq	23,308,099	89,933,719	3.17%
2025-08-05	3.75	3.81	3.72	3.79	3.79	qfq	14,675,900	55,410,788	2.16%
2025-08-04	3.68	3.73	3.65	3.71	3.71	qfq	14,826,760	54,732,483	0.54%
2025-08-01	3.79	3.80	3.67	3.69	3.69	qfq	22,459,300	83,430,751	-2.89%
2025-07-31	4.02	4.02	3.77	3.80	3.80	qfq	26,946,600	103,838,347	-5.47%
2025-07-30	4.01	4.08	3.98	4.02	4.02	qfq	18,885,200	76,058,038	0.25%
2025-07-29	3.93	4.01	3.89	4.01	4.01	qfq	16,106,800	63,584,959	1.78%
2025-07-28	4.00	4.02	3.90	3.94	3.94	qfq	22,164,600	87,291,020	-1.99%
2025-07-25	4.10	4.11	4.00	4.02	4.02	qfq	18,177,698	73,621,855	-1.23%
2025-07-24	3.98	4.08	3.95	4.07	4.07	qfq	18,500,142	74,700,559	1.24%
2025-07-23	4.09	4.16	4.01	4.02	4.02	qfq	26,661,103	108,467,572	-1.47%
2025-07-22	3.97	4.08	3.93	4.08	4.08	qfq	24,380,095	97,972,251	2.77%
2025-07-21	3.88	4.01	3.88	3.97	3.97	qfq	24,435,512	96,967,879	3.12%
2025-07-18	3.85	3.89	3.81	3.85	3.85	qfq	9,919,200	38,119,576	0.52%
2025-07-17	3.75	3.83	3.73	3.83	3.83	qfq	13,404,769	50,894,357	2.13%
2025-07-16	3.79	3.82	3.73	3.75	3.75	qfq	9,932,339	37,272,651	-1.06%
2025-07-15	3.85	3.86	3.75	3.79	3.79	qfq	16,227,219	61,556,849	-1.30%
2025-07-14	3.89	3.94	3.84	3.84	3.84	qfq	13,800,200	53,473,189	-1.79%
2025-07-11	3.86	3.95	3.85	3.91	3.91	qfq	24,832,471	96,828,614	1.82%
2025-07-10	3.79	3.85	3.78	3.84	3.84	qfq	14,097,378	53,703,594	1.32%
2025-07-09	3.79	3.87	3.77	3.79	3.79	qfq	14,851,480	56,473,568	-0.26%
2025-07-08	3.76	3.81	3.70	3.80	3.80	qfq	20,902,280	78,670,189	1.33%
2025-07-07	3.76	3.87	3.71	3.75	3.75	qfq	23,361,691	88,057,614	-1.83%
2025-07-04	3.70	3.92	3.69	3.82	3.82	qfq	49,316,350	189,431,440	3.80%
2025-07-03	3.72	3.73	3.64	3.68	3.68	qfq	21,709,979	79,935,355	-1.34%
2025-07-02	3.65	3.84	3.61	3.73	3.73	qfq	31,438,390	117,519,558	2.47%
2025-07-01	3.62	3.65	3.58	3.64	3.64	qfq	9,843,851	35,614,243	1.11%
2025-06-30	3.62	3.64	3.57	3.60	3.60	qfq	9,218,077	33,236,551	-0.28%
2025-06-27	3.61	3.65	3.59	3.61	3.61	qfq	9,977,398	36,171,616	0.28%
2025-06-26	3.68	3.72	3.58	3.60	3.60	qfq	13,930,650	50,671,444	-1.64%
2025-06-25	3.66	3.68	3.62	3.66	3.66	qfq	9,075,300	33,190,759	0.27%
2025-06-24	3.59	3.67	3.56	3.65	3.65	qfq	9,511,968	34,508,494	1.96%
2025-06-23	3.54	3.59	3.53	3.58	3.58	qfq	6,658,300	23,735,062	0.85%
2025-06-20	3.60	3.62	3.55	3.55	3.55	qfq	7,693,600	27,551,477	-1.11%
2025-06-19	3.64	3.64	3.57	3.59	3.59	qfq	9,598,654	34,540,883	-1.37%
2025-06-18	3.68	3.68	3.61	3.64	3.64	qfq	6,764,200	24,578,261	-0.82%
2025-06-17	3.64	3.71	3.62	3.67	3.67	qfq	8,395,600	30,779,214	0.82%
2025-06-16	3.61	3.66	3.59	3.64	3.64	qfq	8,081,002	29,368,174	0.55%
2025-06-13	3.67	3.68	3.60	3.62	3.62	qfq	10,736,746	38,916,170	-1.63%
2025-06-12	3.73	3.74	3.66	3.68	3.68	qfq	11,277,898	41,537,931	-1.60%
2025-06-11	3.77	3.79	3.73	3.74	3.74	qfq	14,649,750	54,995,332	-0.80%
2025-06-10	3.80	3.81	3.71	3.77	3.77	qfq	11,517,400	43,199,175	-0.26%
2025-06-09	3.77	3.82	3.73	3.78	3.78	qfq	13,113,900	49,530,719	0.53%
2025-06-06	3.77	3.78	3.73	3.76	3.76	qfq	12,529,659	47,007,888	0.00%
2025-06-05	3.91	3.91	3.72	3.76	3.76	qfq	22,650,300	85,998,299	-3.34%
2025-06-04	3.87	3.90	3.84	3.89	3.89	qfq	15,100,910	58,479,542	0.00%
2025-06-03	4.14	4.15	3.79	3.89	3.89	qfq	40,586,903	157,651,234	-6.27%
2025-05-30	4.19	4.19	4.12	4.15	4.15	qfq	14,054,805	58,273,395	-0.95%
2025-05-29	4.24	4.24	4.16	4.19	4.19	qfq	17,483,874	73,172,226	-0.48%
2025-05-28	4.32	4.36	4.20	4.21	4.21	qfq	13,226,300	56,231,454	-2.09%
2025-05-27	4.27	4.32	4.18	4.30	4.30	qfq	17,632,300	75,035,755	0.70%
2025-05-26	4.25	4.39	4.24	4.27	4.27	qfq	19,768,800	85,133,493	0.23%
2025-05-23	4.25	4.38	4.23	4.26	4.26	qfq	25,357,600	109,308,922	0.71%
2025-05-22	4.22	4.37	4.22	4.23	4.23	qfq	33,112,660	142,031,854	-0.24%
2025-05-21	4.15	4.30	4.08	4.24	4.24	qfq	50,905,588	212,695,294	-0.70%
2025-05-20	4.70	4.72	4.16	4.27	4.27	qfq	100,005,191	448,546,431	-0.47%
2025-05-19	4.13	4.29	4.10	4.29	4.29	qfq	23,720,620	101,032,916	10.00%
2025-05-16	3.95	3.95	3.87	3.90	3.90	qfq	7,719,189	30,163,070	-0.26%
2025-05-15	3.97	3.98	3.89	3.91	3.91	qfq	7,402,919	28,981,662	-1.51%
2025-05-14	3.93	3.98	3.90	3.97	3.97	qfq	9,539,950	37,652,742	1.53%
2025-05-13	3.94	3.96	3.89	3.91	3.91	qfq	7,420,052	29,083,797	0.26%
2025-05-12	3.98	3.98	3.88	3.90	3.90	qfq	9,168,370	35,797,963	-1.02%
2025-05-09	3.94	3.97	3.90	3.94	3.94	qfq	8,648,170	34,028,494	0.25%
2025-05-08	3.99	4.06	3.93	3.93	3.93	qfq	10,712,900	42,625,520	-2.24%
2025-05-07	3.85	4.05	3.84	4.02	4.02	qfq	19,878,326	78,604,864	4.96%
2025-05-06	3.77	3.84	3.73	3.83	3.83	qfq	10,604,200	40,233,282	2.41%
2025-04-30	3.80	3.81	3.68	3.74	3.74	qfq	12,232,750	45,825,816	-1.32%
2025-04-29	3.79	3.90	3.76	3.79	3.79	qfq	9,872,650	37,855,439	0.00%
2025-04-28	3.74	3.88	3.71	3.79	3.79	qfq	14,027,023	53,485,611	1.61%
2025-04-25	3.74	3.78	3.71	3.73	3.73	qfq	10,813,300	40,430,658	0.00%
2025-04-24	3.74	3.78	3.70	3.73	3.73	qfq	12,504,130	46,723,360	-0.27%
2025-04-23	3.65	3.81	3.56	3.74	3.74	qfq	17,927,430	65,965,055	3.03%
2025-04-22	3.66	3.66	3.59	3.63	3.63	qfq	5,733,300	20,728,882	-0.27%
2025-04-21	3.58	3.68	3.57	3.64	3.64	qfq	8,726,577	31,684,435	1.68%
2025-04-18	3.55	3.64	3.52	3.58	3.58	qfq	10,636,200	38,002,892	1.13%
2025-04-17	3.53	3.58	3.52	3.54	3.54	qfq	7,912,000	28,024,341	0.00%
2025-04-16	3.55	3.59	3.50	3.54	3.54	qfq	11,961,400	42,408,334	-0.56%
2025-04-15	3.60	3.61	3.50	3.56	3.56	qfq	12,483,398	44,346,008	-1.11%
2025-04-14	3.51	3.70	3.51	3.60	3.60	qfq	15,975,192	57,457,196	3.15%
2025-04-11	3.51	3.59	3.48	3.49	3.49	qfq	13,148,656	46,347,608	-0.85%
2025-04-10	3.51	3.59	3.45	3.52	3.52	qfq	17,321,843	61,092,594	3.23%
2025-04-09	3.30	3.43	3.10	3.41	3.41	qfq	23,632,931	77,335,024	2.40%
2025-04-08	3.42	3.44	3.24	3.33	3.33	qfq	22,726,346	75,335,237	-2.06%
2025-04-07	3.57	3.62	3.40	3.40	3.40	qfq	18,224,200	63,067,644	-10.05%
2025-04-03	3.72	3.81	3.69	3.78	3.78	qfq	9,356,751	35,250,583	0.00%
2025-04-02	3.76	3.80	3.73	3.78	3.78	qfq	7,480,462	28,198,197	0.27%
2025-04-01	3.70	3.82	3.68	3.77	3.77	qfq	12,532,199	47,199,523	1.62%
2025-03-31	3.70	3.73	3.60	3.71	3.71	qfq	16,688,199	61,228,630	-0.27%
2025-03-28	3.85	3.87	3.72	3.72	3.72	qfq	17,168,420	64,759,956	-3.13%
2025-03-27	3.89	3.90	3.78	3.84	3.84	qfq	15,551,999	59,611,503	-1.79%
2025-03-26	3.89	3.94	3.86	3.91	3.91	qfq	15,132,518	58,972,689	0.00%
2025-03-25	3.97	4.02	3.89	3.91	3.91	qfq	23,426,134	92,250,032	-1.51%
2025-03-24	4.06	4.24	3.91	3.97	3.97	qfq	38,955,645	156,101,778	-1.24%
2025-03-21	4.19	4.23	4.02	4.02	4.02	qfq	57,449,253	235,542,163	-3.37%
2025-03-20	3.79	4.19	3.78	4.16	4.16	qfq	78,273,370	321,433,457	9.19%
2025-03-19	3.81	3.86	3.77	3.81	3.81	qfq	12,114,447	46,089,214	0.00%
2025-03-18	3.77	3.84	3.74	3.81	3.81	qfq	15,124,189	57,383,957	1.06%
2025-03-17	3.76	3.82	3.71	3.77	3.77	qfq	16,084,385	60,617,423	0.00%
2025-03-14	3.76	3.78	3.65	3.77	3.77	qfq	23,664,431	88,180,195	-0.53%
2025-03-13	3.86	3.89	3.73	3.79	3.79	qfq	23,172,588	87,590,074	-1.81%
2025-03-12	3.94	3.96	3.85	3.86	3.86	qfq	15,585,900	60,537,380	-1.53%
2025-03-11	3.92	3.93	3.81	3.92	3.92	qfq	24,345,579	94,264,117	0.00%
2025-03-10	3.91	3.97	3.87	3.92	3.92	qfq	22,816,481	89,263,904	-1.26%
2025-03-07	4.02	4.12	3.94	3.97	3.97	qfq	26,803,636	107,903,165	-1.00%
2025-03-06	4.08	4.12	3.93	4.01	4.01	qfq	30,785,589	122,773,446	0.25%
2025-03-05	3.99	4.01	3.85	4.00	4.00	qfq	27,467,811	107,573,707	0.00%
2025-03-04	3.92	4.04	3.87	4.00	4.00	qfq	25,641,304	101,806,114	1.01%
2025-03-03	4.00	4.19	3.93	3.96	3.96	qfq	36,524,533	147,783,660	-1.74%
2025-02-28	3.95	4.14	3.83	4.03	4.03	qfq	53,277,774	213,624,888	3.07%
2025-02-27	4.15	4.18	3.88	3.91	3.91	qfq	51,698,906	205,783,482	-2.98%
2025-02-26	3.72	4.03	3.72	4.03	4.03	qfq	40,926,709	159,602,060	10.11%
2025-02-25	3.72	3.78	3.64	3.66	3.66	qfq	22,840,601	84,780,160	-2.14%
2025-02-24	3.72	3.82	3.70	3.74	3.74	qfq	22,950,902	86,372,778	1.08%
2025-02-21	3.71	3.75	3.61	3.70	3.70	qfq	24,619,600	90,665,355	0.00%
2025-02-20	3.85	3.92	3.67	3.70	3.70	qfq	36,535,453	137,187,654	-4.15%
2025-02-19	3.86	3.96	3.72	3.86	3.86	qfq	66,510,980	255,207,793	0.00%
2025-02-18	3.49	3.86	3.47	3.86	3.86	qfq	45,877,279	172,312,408	9.97%
2025-02-17	3.38	3.58	3.35	3.51	3.51	qfq	30,380,944	106,143,622	4.78%
2025-02-14	3.36	3.40	3.31	3.35	3.35	qfq	16,972,300	56,887,864	-0.59%
2025-02-13	3.32	3.43	3.31	3.37	3.37	qfq	22,685,601	76,557,917	0.90%
2025-02-12	3.38	3.39	3.28	3.34	3.34	qfq	22,363,001	74,344,187	-0.60%
2025-02-11	3.46	3.48	3.34	3.36	3.36	qfq	22,331,400	75,433,764	-2.33%
2025-02-10	3.39	3.46	3.32	3.44	3.44	qfq	48,156,920	163,443,498	4.24%
2025-02-07	3.04	3.30	3.03	3.30	3.30	qfq	32,542,513	102,959,062	10.00%
2025-02-06	3.07	3.09	2.97	3.00	3.00	qfq	29,951,967	90,295,952	-0.99%
2025-02-05	3.19	3.24	3.00	3.03	3.03	qfq	41,851,737	129,480,293	-8.73%
2025-01-27	3.36	3.60	3.27	3.32	3.32	qfq	63,508,532	217,738,831	1.53%
2025-01-24	3.18	3.27	2.95	3.27	3.27	qfq	43,494,552	135,782,079	10.10%
2025-01-23	2.99	3.06	2.96	2.97	2.97	qfq	18,981,000	57,257,142	0.34%
2025-01-22	2.99	3.00	2.90	2.96	2.96	qfq	11,403,149	33,450,768	-1.00%
2025-01-21	3.06	3.08	2.97	2.99	2.99	qfq	12,420,166	37,452,933	-1.97%
2025-01-20	3.04	3.13	2.94	3.05	3.05	qfq	16,316,259	49,874,305	0.99%
2025-01-17	3.14	3.16	3.00	3.02	3.02	qfq	15,121,200	46,089,491	-3.82%
2025-01-16	3.03	3.21	3.02	3.14	3.14	qfq	15,958,102	50,073,073	3.63%
2025-01-15	3.02	3.04	2.97	3.03	3.03	qfq	9,609,160	28,912,805	0.00%
2025-01-14	2.99	3.04	2.94	3.03	3.03	qfq	12,595,300	37,688,616	1.34%
2025-01-13	2.89	3.00	2.85	2.99	2.99	qfq	10,498,760	30,751,525	2.40%
2025-01-10	3.00	3.03	2.91	2.92	2.92	qfq	8,256,260	24,375,786	-2.67%
2025-01-09	3.00	3.03	2.97	3.00	3.00	qfq	7,112,076	21,367,185	-0.99%
2025-01-08	3.11	3.11	2.96	3.03	3.03	qfq	11,413,082	34,501,096	-2.57%
2025-01-07	3.10	3.13	3.04	3.11	3.11	qfq	8,589,481	26,488,889	0.00%
2025-01-06	3.06	3.15	3.00	3.11	3.11	qfq	11,021,398	33,975,156	1.63%
2025-01-03	3.15	3.16	3.04	3.06	3.06	qfq	11,367,697	35,219,777	-2.86%
2025-01-02	3.21	3.27	3.12	3.15	3.15	qfq	12,183,950	39,017,598	-1.56%
2024-12-31	3.25	3.32	3.19	3.20	3.20	qfq	8,757,298	28,412,916	-1.84%
2024-12-30	3.33	3.39	3.21	3.26	3.26	qfq	14,876,300	48,524,484	-1.51%
2024-12-27	3.25	3.42	3.23	3.31	3.31	qfq	17,531,719	58,891,327	1.85%
2024-12-26	3.16	3.27	3.14	3.25	3.25	qfq	14,706,706	47,015,999	2.20%
2024-12-25	3.26	3.27	3.12	3.18	3.18	qfq	14,516,910	45,862,705	-2.45%
2024-12-24	3.33	3.33	3.23	3.26	3.26	qfq	16,304,711	53,383,256	1.24%
2024-12-23	3.35	3.38	3.20	3.22	3.22	qfq	13,903,143	45,214,879	-3.88%
2024-12-20	3.45	3.48	3.33	3.35	3.35	qfq	13,688,600	46,159,456	-3.18%
2024-12-19	3.43	3.51	3.35	3.46	3.46	qfq	13,272,800	45,516,716	0.00%
2024-12-18	3.48	3.54	3.44	3.46	3.46	qfq	9,016,518	31,441,811	0.00%
2024-12-17	3.55	3.56	3.42	3.46	3.46	qfq	15,105,633	52,409,147	-2.81%
2024-12-16	3.56	3.60	3.53	3.56	3.56	qfq	10,479,800	37,349,482	-0.28%
2024-12-13	3.67	3.69	3.54	3.57	3.57	qfq	15,543,968	55,600,540	-2.72%
2024-12-12	3.68	3.71	3.61	3.67	3.67	qfq	14,271,167	52,280,686	0.00%
2024-12-11	3.54	3.72	3.51	3.67	3.67	qfq	18,802,369	68,955,407	3.38%
2024-12-10	3.70	3.72	3.54	3.55	3.55	qfq	20,161,800	72,947,524	-1.11%
2024-12-09	3.67	3.73	3.56	3.59	3.59	qfq	13,973,588	50,702,367	-1.91%
2024-12-06	3.60	3.69	3.58	3.66	3.66	qfq	17,790,175	64,867,634	1.95%
2024-12-05	3.51	3.59	3.48	3.59	3.59	qfq	11,050,694	39,232,672	1.99%
2024-12-04	3.56	3.60	3.50	3.52	3.52	qfq	11,140,786	39,492,748	-1.12%
2024-12-03	3.60	3.60	3.49	3.56	3.56	qfq	14,670,768	51,856,235	-1.11%
2024-12-02	3.43	3.66	3.41	3.60	3.60	qfq	23,458,062	83,846,862	5.26%
2024-11-29	3.46	3.49	3.39	3.42	3.42	qfq	9,861,199	33,873,278	-0.87%
2024-11-28	3.43	3.49	3.40	3.45	3.45	qfq	8,621,900	29,713,472	0.58%
2024-11-27	3.36	3.43	3.27	3.43	3.43	qfq	12,006,500	40,138,165	1.78%
2024-11-26	3.40	3.43	3.35	3.37	3.37	qfq	7,694,593	26,078,831	-0.88%
2024-11-25	3.34	3.42	3.32	3.40	3.40	qfq	9,998,176	33,722,080	1.49%
2024-11-22	3.48	3.53	3.34	3.35	3.35	qfq	9,741,900	33,458,516	-3.74%
2024-11-21	3.55	3.56	3.44	3.48	3.48	qfq	10,422,752	36,259,180	-1.97%
2024-11-20	3.44	3.55	3.41	3.55	3.55	qfq	13,439,838	46,937,914	2.31%
2024-11-19	3.36	3.47	3.30	3.47	3.47	qfq	19,551,474	65,965,947	2.66%
2024-11-18	3.40	3.53	3.36	3.38	3.38	qfq	21,273,598	73,714,974	0.60%
2024-11-15	3.39	3.45	3.36	3.36	3.36	qfq	14,322,300	48,711,704	-1.18%
2024-11-14	3.48	3.50	3.40	3.40	3.40	qfq	12,918,270	44,282,047	-2.30%
2024-11-13	3.51	3.58	3.44	3.48	3.48	qfq	12,704,388	44,324,062	-1.14%
2024-11-12	3.59	3.63	3.50	3.52	3.52	qfq	15,834,176	56,322,947	-1.95%
2024-11-11	3.64	3.69	3.54	3.59	3.59	qfq	19,248,070	68,909,910	-1.91%
2024-11-08	3.79	3.82	3.64	3.66	3.66	qfq	21,345,753	78,992,735	-2.66%
2024-11-07	3.63	3.82	3.61	3.76	3.76	qfq	18,978,800	70,797,126	3.30%
2024-11-06	3.69	3.70	3.55	3.64	3.64	qfq	17,317,700	62,679,620	-1.36%
2024-11-05	3.59	3.70	3.59	3.69	3.69	qfq	15,607,384	57,294,399	2.22%
2024-11-04	3.66	3.68	3.50	3.61	3.61	qfq	18,773,300	67,010,276	-1.37%
2024-11-01	3.73	3.76	3.63	3.66	3.66	qfq	18,772,367	69,358,887	-1.35%
2024-10-31	3.67	3.77	3.62	3.71	3.71	qfq	19,975,948	73,880,821	0.54%
2024-10-30	3.56	3.75	3.51	3.69	3.69	qfq	26,927,288	98,899,647	1.10%
2024-10-29	3.95	3.98	3.63	3.65	3.65	qfq	52,068,060	195,329,864	-6.17%
2024-10-28	3.63	3.89	3.62	3.89	3.89	qfq	29,970,684	113,748,202	9.89%
2024-10-25	3.47	3.62	3.45	3.54	3.54	qfq	15,481,499	54,944,807	1.43%
2024-10-24	3.58	3.58	3.46	3.49	3.49	qfq	16,394,459	57,397,956	-1.97%
2024-10-23	3.39	3.63	3.37	3.56	3.56	qfq	31,629,450	111,443,990	5.95%
2024-10-22	3.25	3.36	3.22	3.36	3.36	qfq	16,542,345	54,447,470	3.38%
2024-10-21	3.29	3.33	3.23	3.25	3.25	qfq	20,388,849	66,528,498	-2.40%
2024-10-18	3.25	3.36	3.22	3.33	3.33	qfq	17,321,132	57,011,701	1.52%
2024-10-17	3.40	3.40	3.27	3.28	3.28	qfq	12,292,405	40,910,270	-2.38%
2024-10-16	3.20	3.42	3.20	3.36	3.36	qfq	19,976,505	67,117,878	2.44%
2024-10-15	3.34	3.35	3.26	3.28	3.28	qfq	14,332,884	47,197,468	-2.67%
2024-10-14	3.20	3.43	3.20	3.37	3.37	qfq	26,030,819	86,739,839	5.64%
2024-10-11	3.24	3.35	3.16	3.19	3.19	qfq	20,845,433	67,688,811	-1.24%
2024-10-10	3.22	3.34	3.12	3.23	3.23	qfq	25,558,298	82,613,212	-0.62%
2024-10-09	3.41	3.42	3.18	3.25	3.25	qfq	42,664,216	141,261,639	-7.93%
2024-10-08	3.88	3.88	3.44	3.53	3.53	qfq	63,688,860	231,741,427	-0.84%
2024-09-30	3.40	3.60	3.26	3.56	3.56	qfq	68,622,389	236,876,896	8.21%
2024-09-27	3.30	3.40	3.12	3.29	3.29	qfq	73,372,114	238,851,956	4.11%
2024-09-26	2.92	3.16	2.84	3.16	3.16	qfq	41,740,860	128,151,396	10.10%
2024-09-25	2.95	2.95	2.75	2.87	2.87	qfq	55,636,431	161,055,951	7.09%
2024-09-24	2.44	2.68	2.43	2.68	2.68	qfq	20,144,997	52,066,090	9.84%
2024-09-23	2.40	2.50	2.37	2.44	2.44	qfq	15,918,100	38,534,751	1.67%
2024-09-20	2.46	2.48	2.38	2.40	2.40	qfq	15,421,181	37,243,458	-2.44%
2024-09-19	2.43	2.47	2.37	2.46	2.46	qfq	24,182,763	58,835,395	1.23%
2024-09-18	2.52	2.55	2.37	2.43	2.43	qfq	35,483,037	85,778,153	-3.57%
2024-09-13	2.32	2.52	2.29	2.52	2.52	qfq	20,503,047	50,140,258	10.04%
2024-09-12	2.21	2.31	2.20	2.29	2.29	qfq	9,557,834	21,727,569	3.62%
2024-09-11	2.23	2.24	2.19	2.21	2.21	qfq	7,451,600	16,501,932	-0.90%
2024-09-10	2.25	2.28	2.18	2.23	2.23	qfq	8,265,111	18,338,527	-0.89%
2024-09-09	2.23	2.27	2.21	2.25	2.25	qfq	6,731,986	15,118,499	-0.44%
2024-09-06	2.29	2.31	2.25	2.26	2.26	qfq	6,784,300	15,465,588	-0.88%
2024-09-05	2.27	2.31	2.27	2.28	2.28	qfq	5,211,500	11,900,075	0.00%
2024-09-04	2.31	2.33	2.27	2.28	2.28	qfq	7,133,200	16,423,530	-1.72%
2024-09-03	2.32	2.35	2.30	2.32	2.32	qfq	7,123,815	16,553,007	-0.43%
2024-09-02	2.41	2.42	2.33	2.33	2.33	qfq	10,266,300	24,299,983	-2.92%
2024-08-30	2.42	2.45	2.37	2.40	2.40	qfq	7,956,200	19,239,378	0.42%
2024-08-29	2.37	2.42	2.34	2.39	2.39	qfq	8,083,200	19,244,047	0.84%
2024-08-28	2.42	2.43	2.36	2.37	2.37	qfq	9,193,000	22,042,387	-2.47%
2024-08-27	2.45	2.46	2.39	2.43	2.43	qfq	6,861,698	16,588,811	-0.41%
2024-08-26	2.45	2.50	2.42	2.44	2.44	qfq	6,122,900	15,034,419	0.00%
2024-08-23	2.39	2.47	2.39	2.44	2.44	qfq	7,218,400	17,589,121	0.00%
2024-08-22	2.51	2.51	2.43	2.44	2.44	qfq	4,793,400	11,813,354	-1.21%
2024-08-21	2.50	2.50	2.45	2.47	2.47	qfq	4,990,100	12,325,171	-1.20%
2024-08-20	2.54	2.56	2.48	2.50	2.50	qfq	6,962,200	17,460,417	-1.57%
2024-08-19	2.55	2.62	2.53	2.54	2.54	qfq	8,971,605	23,055,186	-0.78%
2024-08-16	2.62	2.62	2.55	2.56	2.56	qfq	5,395,600	13,879,719	-1.54%
2024-08-15	2.60	2.65	2.56	2.60	2.60	qfq	5,414,827	14,128,543	0.78%
2024-08-14	2.66	2.68	2.58	2.58	2.58	qfq	5,157,784	13,440,559	-2.64%
2024-08-13	2.60	2.66	2.57	2.65	2.65	qfq	5,169,372	13,587,758	2.32%
2024-08-12	2.64	2.66	2.58	2.59	2.59	qfq	4,761,512	12,403,692	-1.89%
2024-08-09	2.67	2.72	2.64	2.64	2.64	qfq	5,409,983	14,494,434	-0.75%
2024-08-08	2.61	2.68	2.61	2.66	2.66	qfq	5,274,939	13,957,174	1.53%
2024-08-07	2.64	2.67	2.61	2.62	2.62	qfq	4,154,695	10,921,419	-1.13%
2024-08-06	2.62	2.66	2.59	2.65	2.65	qfq	5,691,233	14,978,483	1.53%
2024-08-05	2.65	2.68	2.60	2.61	2.61	qfq	5,461,000	14,423,512	-0.76%
2024-08-02	2.65	2.68	2.63	2.63	2.63	qfq	4,860,400	12,900,457	-1.13%
2024-08-01	2.70	2.73	2.65	2.66	2.66	qfq	6,585,612	17,642,176	0.00%
2024-07-31	2.59	2.68	2.58	2.66	2.66	qfq	8,202,600	21,637,743	2.70%
2024-07-30	2.72	2.73	2.57	2.59	2.59	qfq	11,987,401	31,497,270	-3.00%
2024-07-29	2.56	2.69	2.53	2.67	2.67	qfq	12,656,218	33,286,960	4.30%
2024-07-26	2.47	2.57	2.46	2.56	2.56	qfq	8,916,759	22,525,333	4.07%
2024-07-25	2.46	2.48	2.43	2.46	2.46	qfq	5,567,049	13,668,412	0.41%
2024-07-24	2.45	2.47	2.40	2.45	2.45	qfq	7,051,949	17,195,286	0.00%
2024-07-23	2.47	2.53	2.45	2.45	2.45	qfq	6,682,800	16,605,948	-1.21%
2024-07-22	2.50	2.51	2.45	2.48	2.48	qfq	6,008,400	14,902,411	-0.80%
2024-07-19	2.52	2.52	2.46	2.50	2.50	qfq	7,319,500	18,253,883	-1.19%
2024-07-18	2.53	2.55	2.49	2.53	2.53	qfq	4,870,840	12,279,219	-0.39%
2024-07-17	2.57	2.57	2.52	2.54	2.54	qfq	5,386,700	13,690,139	-0.78%
2024-07-16	2.56	2.58	2.54	2.56	2.56	qfq	5,125,177	13,106,585	-0.39%
2024-07-15	2.62	2.62	2.55	2.57	2.57	qfq	5,986,462	15,421,977	-1.91%
2024-07-12	2.64	2.65	2.60	2.62	2.62	qfq	5,595,400	14,682,991	0.00%
2024-07-11	2.52	2.63	2.52	2.62	2.62	qfq	8,318,366	21,467,796	3.97%
2024-07-10	2.52	2.55	2.46	2.52	2.52	qfq	9,285,164	23,224,882	-0.79%
2024-07-09	2.52	2.56	2.46	2.54	2.54	qfq	7,479,695	18,807,055	0.40%
2024-07-08	2.62	2.63	2.52	2.53	2.53	qfq	6,413,700	16,348,718	-3.44%
2024-07-05	2.59	2.65	2.56	2.62	2.62	qfq	7,731,423	20,195,890	1.16%
2024-07-04	2.71	2.72	2.58	2.59	2.59	qfq	6,823,300	17,921,678	-3.72%
2024-07-03	2.68	2.75	2.68	2.69	2.69	qfq	5,699,400	15,473,167	0.00%
2024-07-02	2.60	2.70	2.58	2.69	2.69	qfq	8,359,900	22,209,879	3.46%
2024-07-01	2.52	2.61	2.50	2.60	2.60	qfq	7,253,420	18,598,008	3.59%
2024-06-28	2.56	2.58	2.50	2.51	2.51	qfq	7,027,816	17,903,071	-1.57%
2024-06-27	2.61	2.64	2.54	2.55	2.55	qfq	7,298,100	18,843,592	-2.30%
2024-06-26	2.52	2.63	2.51	2.61	2.61	qfq	8,997,499	23,107,874	2.76%
2024-06-25	2.50	2.57	2.48	2.54	2.54	qfq	7,526,185	19,003,048	0.79%
2024-06-24	2.58	2.58	2.50	2.52	2.52	qfq	8,695,114	21,986,289	-2.33%
2024-06-21	2.57	2.61	2.54	2.58	2.58	qfq	7,838,915	20,281,453	0.78%
2024-06-20	2.63	2.63	2.53	2.56	2.56	qfq	8,384,497	21,597,100	-2.66%
2024-06-19	2.67	2.69	2.62	2.63	2.63	qfq	5,993,500	15,858,259	-1.50%
2024-06-18	2.65	2.70	2.64	2.67	2.67	qfq	6,312,000	16,845,645	0.38%
2024-06-17	2.70	2.72	2.65	2.66	2.66	qfq	8,185,297	21,887,739	-2.21%
2024-06-14	2.69	2.73	2.66	2.72	2.72	qfq	6,764,818	18,276,259	1.49%
2024-06-13	2.73	2.76	2.66	2.68	2.68	qfq	8,142,888	21,905,003	-2.19%
2024-06-12	2.73	2.78	2.72	2.74	2.74	qfq	7,006,197	19,277,508	0.37%
2024-06-11	2.82	2.82	2.70	2.73	2.73	qfq	8,573,761	23,414,916	-3.19%
2024-06-07	2.71	2.83	2.69	2.82	2.82	qfq	13,761,250	38,104,613	4.83%
2024-06-06	2.82	2.82	2.68	2.69	2.69	qfq	12,334,362	33,532,782	-3.24%
2024-06-05	2.85	2.85	2.78	2.78	2.78	qfq	8,834,904	24,850,092	-2.11%
2024-06-04	2.90	2.90	2.80	2.84	2.84	qfq	14,325,863	40,608,303	-1.39%
2024-06-03	2.99	3.00	2.85	2.88	2.88	qfq	16,547,601	47,883,964	-4.00%
2024-05-31	3.01	3.04	2.99	3.00	3.00	qfq	6,066,240	18,276,419	-0.66%
2024-05-30	3.04	3.08	3.01	3.02	3.02	qfq	6,489,062	19,762,680	-0.66%
2024-05-29	3.02	3.06	3.00	3.04	3.04	qfq	6,186,598	18,796,863	0.66%
2024-05-28	3.03	3.08	3.02	3.02	3.02	qfq	6,880,898	20,963,403	-1.31%
2024-05-27	3.06	3.08	3.02	3.06	3.06	qfq	6,289,898	19,145,418	0.00%
2024-05-24	3.06	3.11	3.04	3.06	3.06	qfq	8,886,581	27,310,143	-0.33%
2024-05-23	3.17	3.17	3.07	3.07	3.07	qfq	13,784,884	42,848,627	-3.76%
2024-05-22	3.15	3.22	3.15	3.19	3.19	qfq	8,023,100	25,532,003	1.59%
2024-05-21	3.20	3.20	3.12	3.14	3.14	qfq	9,686,674	30,495,654	-1.57%
2024-05-20	3.19	3.23	3.17	3.19	3.19	qfq	11,860,800	38,001,167	0.00%
2024-05-17	3.16	3.20	3.11	3.19	3.19	qfq	16,224,000	50,989,192	0.31%
2024-05-16	3.13	3.26	3.12	3.18	3.18	qfq	16,782,690	53,352,643	1.92%
2024-05-15	3.13	3.15	3.11	3.12	3.12	qfq	5,554,010	17,363,282	-0.32%
2024-05-14	3.14	3.18	3.11	3.13	3.13	qfq	10,617,100	33,329,645	-0.32%
2024-05-13	3.17	3.19	3.10	3.14	3.14	qfq	9,434,000	29,681,167	-1.26%
2024-05-10	3.17	3.20	3.14	3.18	3.18	qfq	8,042,907	25,409,094	-0.31%
2024-05-09	3.14	3.23	3.14	3.19	3.19	qfq	10,255,500	32,743,487	0.63%
2024-05-08	3.15	3.21	3.12	3.17	3.17	qfq	13,552,946	42,872,160	0.32%
2024-05-07	3.26	3.27	3.12	3.16	3.16	qfq	19,903,575	63,037,235	-3.95%
2024-05-06	3.24	3.34	3.23	3.29	3.29	qfq	18,452,637	60,694,800	2.49%
2024-04-30	3.26	3.29	3.20	3.21	3.21	qfq	11,245,952	36,289,024	-1.53%
2024-04-29	3.24	3.27	3.14	3.26	3.26	qfq	14,838,024	47,777,126	0.00%
2024-04-26	3.28	3.28	3.20	3.26	3.26	qfq	11,358,273	36,756,925	0.31%
2024-04-25	3.27	3.28	3.18	3.25	3.25	qfq	8,032,998	26,033,900	0.93%
2024-04-24	3.16	3.23	3.10	3.22	3.22	qfq	11,511,384	36,558,424	1.58%
2024-04-23	3.32	3.32	3.15	3.17	3.17	qfq	17,133,706	55,122,590	-4.52%
2024-04-22	3.43	3.50	3.31	3.32	3.32	qfq	17,769,016	59,889,735	-4.05%
2024-04-19	3.41	3.54	3.40	3.46	3.46	qfq	10,573,553	36,801,979	0.87%
2024-04-18	3.44	3.52	3.41	3.43	3.43	qfq	10,412,500	35,883,071	-1.15%
2024-04-17	3.36	3.47	3.35	3.47	3.47	qfq	17,232,847	58,644,298	4.20%
2024-04-16	3.50	3.54	3.33	3.33	3.33	qfq	19,436,300	66,320,282	-5.13%
2024-04-15	3.54	3.56	3.38	3.51	3.51	qfq	16,014,277	55,736,621	-1.13%
2024-04-12	3.56	3.61	3.54	3.55	3.55	qfq	9,997,261	35,732,908	-1.11%
2024-04-11	3.56	3.64	3.51	3.59	3.59	qfq	11,773,037	42,228,249	0.56%
2024-04-10	3.60	3.62	3.54	3.57	3.57	qfq	9,241,755	33,098,353	-0.28%
2024-04-09	3.55	3.59	3.53	3.58	3.58	qfq	9,045,582	32,204,469	0.56%
2024-04-08	3.59	3.64	3.54	3.56	3.56	qfq	14,408,040	51,723,248	-0.56%
2024-04-03	3.57	3.60	3.53	3.58	3.58	qfq	14,836,423	52,930,844	0.28%
2024-04-02	3.44	3.62	3.42	3.57	3.57	qfq	25,047,145	88,497,182	4.69%
2024-04-01	3.36	3.45	3.36	3.41	3.41	qfq	12,208,520	41,697,581	1.49%
2024-03-29	3.29	3.37	3.27	3.36	3.36	qfq	9,780,600	32,690,279	1.82%
2024-03-28	3.28	3.32	3.23	3.30	3.30	qfq	11,053,273	36,296,567	0.92%
2024-03-27	3.35	3.38	3.26	3.27	3.27	qfq	10,695,000	35,488,956	-2.39%
2024-03-26	3.38	3.40	3.30	3.35	3.35	qfq	13,791,470	46,083,764	-0.59%
2024-03-25	3.38	3.46	3.36	3.37	3.37	qfq	14,374,354	48,962,159	-0.59%
2024-03-22	3.45	3.47	3.35	3.39	3.39	qfq	16,870,901	57,288,764	-2.02%
2024-03-21	3.48	3.51	3.45	3.46	3.46	qfq	18,324,700	63,664,336	-1.14%
2024-03-20	3.49	3.54	3.46	3.50	3.50	qfq	23,456,105	81,953,532	0.00%
2024-03-19	3.58	3.60	3.49	3.50	3.50	qfq	38,039,431	133,903,384	-3.58%
2024-03-18	3.70	3.72	3.52	3.63	3.63	qfq	42,015,884	151,637,724	-0.82%
2024-03-15	3.35	3.66	3.31	3.66	3.66	qfq	28,308,679	99,075,100	9.91%
2024-03-14	3.34	3.39	3.31	3.33	3.33	qfq	11,046,191	37,058,436	0.30%
2024-03-13	3.34	3.37	3.30	3.32	3.32	qfq	8,695,923	28,936,465	-0.90%
2024-03-12	3.41	3.41	3.32	3.35	3.35	qfq	12,362,306	41,436,510	-1.47%
2024-03-11	3.39	3.42	3.33	3.40	3.40	qfq	9,651,110	32,640,483	0.29%
2024-03-08	3.42	3.43	3.34	3.39	3.39	qfq	9,567,898	32,293,057	-0.59%
2024-03-07	3.36	3.48	3.35	3.41	3.41	qfq	12,071,931	41,330,433	1.79%
2024-03-06	3.31	3.38	3.30	3.35	3.35	qfq	7,723,902	25,847,649	0.30%
2024-03-05	3.35	3.37	3.31	3.34	3.34	qfq	9,174,200	30,595,517	0.00%
2024-03-04	3.40	3.42	3.30	3.34	3.34	qfq	11,335,600	37,850,656	-1.76%
2024-03-01	3.43	3.47	3.38	3.40	3.40	qfq	10,387,700	35,376,953	-1.16%
2024-02-29	3.35	3.44	3.34	3.44	3.44	qfq	13,172,244	44,736,718	2.38%
2024-02-28	3.40	3.49	3.35	3.36	3.36	qfq	14,462,339	49,460,663	-1.18%
2024-02-27	3.39	3.43	3.35	3.40	3.40	qfq	11,348,100	38,446,784	-0.29%
2024-02-26	3.44	3.46	3.38	3.41	3.41	qfq	11,352,443	38,857,670	-0.87%
2024-02-23	3.44	3.44	3.36	3.44	3.44	qfq	10,713,308	36,408,448	1.47%
2024-02-22	3.43	3.46	3.35	3.39	3.39	qfq	8,801,100	29,900,819	-0.59%
2024-02-21	3.28	3.49	3.26	3.41	3.41	qfq	15,748,088	53,660,594	2.71%
2024-02-20	3.35	3.36	3.26	3.32	3.32	qfq	11,045,806	36,558,787	-0.60%
2024-02-19	3.29	3.51	3.28	3.34	3.34	qfq	27,272,136	92,627,505	2.45%
2024-02-08	3.18	3.31	3.12	3.26	3.26	qfq	28,284,603	91,305,307	2.52%
2024-02-07	3.05	3.23	3.01	3.18	3.18	qfq	31,638,208	99,185,515	4.95%
2024-02-06	2.87	3.09	2.76	3.03	3.03	qfq	29,905,062	86,951,705	4.84%
2024-02-05	3.11	3.12	2.84	2.89	2.89	qfq	28,587,408	83,971,823	-6.47%
2024-02-02	3.17	3.27	3.00	3.09	3.09	qfq	18,976,533	59,794,876	-3.44%
2024-02-01	3.20	3.27	3.12	3.20	3.20	qfq	17,744,000	57,032,064	-0.31%
2024-01-31	3.28	3.37	3.21	3.21	3.21	qfq	14,907,700	48,952,565	-3.02%
2024-01-30	3.37	3.42	3.29	3.31	3.31	qfq	13,100,100	44,133,973	-2.65%
2024-01-29	3.46	3.48	3.38	3.40	3.40	qfq	16,065,700	55,010,769	-0.87%
2024-01-26	3.39	3.45	3.35	3.43	3.43	qfq	12,502,902	42,709,675	0.88%
2024-01-25	3.26	3.41	3.26	3.40	3.40	qfq	18,429,150	61,971,794	4.62%
2024-01-24	3.14	3.26	3.09	3.25	3.25	qfq	15,219,100	48,448,562	3.83%
2024-01-23	3.10	3.16	3.04	3.13	3.13	qfq	13,090,900	40,597,898	0.64%
2024-01-22	3.28	3.28	3.08	3.11	3.11	qfq	14,676,070	46,783,677	-4.89%
2024-01-19	3.28	3.32	3.21	3.27	3.27	qfq	9,324,399	30,539,186	0.31%
2024-01-18	3.33	3.35	3.17	3.26	3.26	qfq	16,261,339	52,677,906	-2.10%
2024-01-17	3.39	3.43	3.33	3.33	3.33	qfq	7,568,305	25,598,427	-2.35%
2024-01-16	3.42	3.42	3.35	3.41	3.41	qfq	10,976,900	37,119,766	-0.58%
2024-01-15	3.53	3.55	3.40	3.43	3.43	qfq	16,740,971	57,833,530	-2.83%
2024-01-12	3.55	3.58	3.52	3.53	3.53	qfq	7,558,900	26,836,581	-0.84%
2024-01-11	3.58	3.60	3.55	3.56	3.56	qfq	8,729,004	31,139,501	-0.56%
2024-01-10	3.59	3.61	3.55	3.58	3.58	qfq	6,920,298	24,823,303	-0.28%
2024-01-09	3.60	3.61	3.55	3.59	3.59	qfq	7,814,594	27,963,120	-0.28%
2024-01-08	3.68	3.69	3.58	3.60	3.60	qfq	10,818,601	39,142,485	-2.44%
2024-01-05	3.73	3.76	3.68	3.69	3.69	qfq	9,515,200	35,421,164	-1.07%
2024-01-04	3.70	3.75	3.67	3.73	3.73	qfq	7,636,500	28,340,917	0.27%
2024-01-03	3.63	3.73	3.62	3.72	3.72	qfq	13,054,001	48,028,867	2.76%
2024-01-02	3.57	3.66	3.55	3.62	3.62	qfq	14,126,306	51,106,906	1.40%
2023-12-29	3.60	3.60	3.54	3.57	3.57	qfq	11,964,565	42,742,949	-0.83%
2023-12-28	3.71	3.71	3.58	3.60	3.60	qfq	19,040,453	69,151,750	-2.44%
2023-12-27	3.72	3.73	3.66	3.69	3.69	qfq	8,056,508	29,732,521	0.00%
2023-12-26	3.72	3.78	3.69	3.69	3.69	qfq	6,563,000	24,451,887	-1.86%
2023-12-25	3.77	3.78	3.74	3.76	3.76	qfq	5,265,400	19,791,882	-0.79%
2023-12-22	3.84	3.84	3.77	3.79	3.79	qfq	8,983,804	34,138,930	-1.04%
2023-12-21	3.83	3.84	3.78	3.83	3.83	qfq	5,315,664	20,280,242	0.00%
2023-12-20	3.86	3.89	3.83	3.83	3.83	qfq	6,251,500	24,151,668	0.00%
2023-12-19	3.84	3.84	3.80	3.83	3.83	qfq	5,697,302	21,787,149	0.00%
2023-12-18	3.89	3.89	3.83	3.83	3.83	qfq	6,584,200	25,377,399	-1.29%
2023-12-15	3.92	3.94	3.87	3.88	3.88	qfq	5,247,098	20,454,572	-1.02%
2023-12-14	3.94	3.97	3.91	3.92	3.92	qfq	5,298,701	20,823,450	-0.25%
2023-12-13	3.96	3.99	3.93	3.93	3.93	qfq	4,956,598	19,635,993	-1.01%
2023-12-12	3.96	3.98	3.92	3.97	3.97	qfq	7,392,873	29,246,170	0.25%
2023-12-11	3.93	3.98	3.85	3.96	3.96	qfq	9,581,968	37,476,936	0.76%
2023-12-08	3.94	3.97	3.89	3.93	3.93	qfq	6,321,339	24,891,497	0.26%
2023-12-07	3.92	3.94	3.89	3.92	3.92	qfq	4,863,421	19,050,409	0.26%
2023-12-06	3.92	3.93	3.88	3.91	3.91	qfq	6,643,759	25,955,616	-0.26%
2023-12-05	3.96	3.97	3.92	3.92	3.92	qfq	6,334,200	24,979,211	-1.26%
2023-12-04	3.93	3.99	3.91	3.97	3.97	qfq	7,826,580	30,995,712	1.02%
2023-12-01	3.92	3.94	3.89	3.93	3.93	qfq	4,967,197	19,487,688	0.77%
2023-11-30	3.92	3.94	3.88	3.90	3.90	qfq	6,848,666	26,714,200	-0.51%
2023-11-29	3.94	3.96	3.91	3.92	3.92	qfq	4,880,500	19,169,337	-0.51%
2023-11-28	3.95	3.95	3.88	3.94	3.94	qfq	7,748,119	30,303,521	0.25%
2023-11-27	3.93	3.96	3.91	3.93	3.93	qfq	6,034,698	23,753,874	0.00%
2023-11-24	3.92	3.94	3.89	3.93	3.93	qfq	5,131,100	20,110,732	0.00%
2023-11-23	3.86	3.94	3.84	3.93	3.93	qfq	6,670,300	26,024,146	1.81%
2023-11-22	3.86	3.92	3.85	3.86	3.86	qfq	6,465,300	25,113,713	0.00%
2023-11-21	3.90	3.93	3.86	3.86	3.86	qfq	7,541,500	29,293,321	-1.03%
2023-11-20	3.87	3.94	3.86	3.90	3.90	qfq	7,809,842	30,426,108	1.04%
2023-11-17	3.85	3.88	3.83	3.86	3.86	qfq	6,128,301	23,633,169	-0.52%
2023-11-16	3.87	3.91	3.84	3.88	3.88	qfq	10,740,371	41,643,564	0.26%
2023-11-15	3.82	3.88	3.76	3.87	3.87	qfq	15,851,060	60,684,873	1.31%
2023-11-14	3.97	4.00	3.73	3.82	3.82	qfq	32,105,218	122,215,090	-4.02%
2023-11-13	3.80	3.98	3.79	3.98	3.98	qfq	21,163,160	82,890,236	5.01%
2023-11-10	3.79	3.80	3.75	3.79	3.79	qfq	6,014,805	22,695,408	0.80%
2023-11-09	3.78	3.79	3.74	3.76	3.76	qfq	5,945,740	22,385,276	0.00%
2023-11-08	3.83	3.83	3.73	3.76	3.76	qfq	9,224,900	34,700,421	-1.31%
2023-11-07	3.79	3.84	3.76	3.81	3.81	qfq	7,279,471	27,657,671	0.79%
2023-11-06	3.85	3.85	3.76	3.78	3.78	qfq	9,638,538	36,486,823	-1.31%
2023-11-03	3.86	3.90	3.83	3.83	3.83	qfq	7,191,700	27,690,132	-0.26%
2023-11-02	3.87	3.89	3.83	3.84	3.84	qfq	7,184,000	27,697,383	-0.52%
2023-11-01	3.92	3.92	3.83	3.86	3.86	qfq	6,992,000	26,965,298	-0.52%
2023-10-31	3.88	3.94	3.86	3.88	3.88	qfq	9,488,738	36,906,850	-0.51%
2023-10-30	3.86	3.92	3.84	3.90	3.90	qfq	7,126,238	27,749,650	1.56%
2023-10-27	3.75	3.89	3.73	3.84	3.84	qfq	14,882,351	57,040,037	2.95%
2023-10-26	3.76	3.84	3.69	3.73	3.73	qfq	9,775,199	36,603,977	-1.32%
2023-10-25	3.67	3.82	3.67	3.78	3.78	qfq	11,681,610	44,161,206	3.28%
2023-10-24	3.70	3.71	3.64	3.66	3.66	qfq	8,870,800	32,532,223	0.00%
2023-10-23	3.75	3.77	3.64	3.66	3.66	qfq	9,255,040	34,208,990	-2.40%
2023-10-20	3.73	3.85	3.72	3.75	3.75	qfq	7,533,545	28,474,947	0.00%
2023-10-19	3.80	3.84	3.74	3.75	3.75	qfq	8,997,040	34,004,406	-1.83%
2023-10-18	3.85	3.91	3.82	3.82	3.82	qfq	8,152,800	31,417,360	-2.05%
2023-10-17	3.93	3.97	3.89	3.90	3.90	qfq	8,368,600	32,787,234	0.00%
2023-10-16	3.97	3.99	3.88	3.90	3.90	qfq	11,527,670	45,226,546	-1.27%
2023-10-13	3.84	3.99	3.78	3.95	3.95	qfq	16,141,815	63,189,334	2.86%
2023-10-12	3.74	3.85	3.71	3.84	3.84	qfq	13,648,987	51,884,380	2.67%
2023-10-11	3.84	3.84	3.72	3.74	3.74	qfq	10,121,400	38,155,134	-2.35%
2023-10-10	3.82	3.85	3.76	3.83	3.83	qfq	15,397,200	58,727,260	0.26%
2023-10-09	3.86	3.86	3.79	3.82	3.82	qfq	11,619,800	44,314,677	-1.04%
2023-09-28	3.87	3.90	3.84	3.86	3.86	qfq	9,666,429	37,345,966	-0.52%
2023-09-27	3.94	4.01	3.87	3.88	3.88	qfq	10,966,681	42,913,049	-2.02%
2023-09-26	3.98	4.00	3.87	3.96	3.96	qfq	14,565,931	57,371,691	0.76%
2023-09-25	3.86	4.05	3.83	3.93	3.93	qfq	26,090,800	103,275,034	1.81%
2023-09-22	4.02	4.02	3.85	3.86	3.86	qfq	12,981,602	50,430,307	-1.53%
2023-09-21	3.97	3.98	3.90	3.92	3.92	qfq	11,823,257	46,465,687	-1.26%
2023-09-20	4.01	4.02	3.94	3.97	3.97	qfq	13,335,500	53,031,610	-0.25%
2023-09-19	3.84	4.02	3.84	3.98	3.98	qfq	25,663,321	101,575,461	2.58%
2023-09-18	3.83	3.88	3.79	3.88	3.88	qfq	14,638,540	56,177,911	1.31%
2023-09-15	3.75	3.84	3.73	3.83	3.83	qfq	15,803,626	60,103,552	2.13%
2023-09-14	3.69	3.78	3.67	3.75	3.75	qfq	16,782,699	62,651,212	1.63%
2023-09-13	3.65	3.72	3.65	3.69	3.69	qfq	10,260,500	37,904,209	0.82%
2023-09-12	3.65	3.69	3.64	3.66	3.66	qfq	7,660,819	28,096,591	0.00%
2023-09-11	3.64	3.69	3.60	3.66	3.66	qfq	11,138,030	40,613,701	0.55%
2023-09-08	3.70	3.72	3.63	3.64	3.64	qfq	11,003,500	40,253,937	-1.62%
2023-09-07	3.77	3.78	3.68	3.70	3.70	qfq	12,725,972	47,373,274	-1.33%
2023-09-06	3.85	3.85	3.72	3.75	3.75	qfq	12,317,339	46,209,012	-2.09%
2023-09-05	3.93	3.95	3.80	3.83	3.83	qfq	15,520,544	59,615,982	-2.30%
2023-09-04	3.72	3.96	3.71	3.92	3.92	qfq	28,182,925	109,170,706	5.38%
2023-09-01	3.70	3.77	3.67	3.72	3.72	qfq	12,926,606	48,109,992	0.27%
2023-08-31	3.79	3.83	3.70	3.71	3.71	qfq	11,784,731	44,005,625	-2.62%
2023-08-30	3.88	3.90	3.79	3.81	3.81	qfq	15,899,591	60,890,444	-1.80%
2023-08-29	3.98	4.02	3.86	3.88	3.88	qfq	19,607,277	76,670,476	-2.76%
2023-08-28	4.01	4.08	3.97	3.99	3.99	qfq	16,585,200	66,811,973	2.57%
2023-08-25	3.88	3.96	3.85	3.89	3.89	qfq	9,932,704	38,894,785	0.52%
2023-08-24	3.98	4.03	3.87	3.87	3.87	qfq	11,746,557	45,959,929	-2.76%
2023-08-23	3.98	4.07	3.96	3.98	3.98	qfq	11,169,283	44,822,948	-0.25%
2023-08-22	3.96	4.00	3.93	3.99	3.99	qfq	9,781,453	38,814,917	1.01%
2023-08-21	3.99	4.03	3.94	3.95	3.95	qfq	8,276,000	32,926,384	-1.00%
2023-08-18	3.99	4.06	3.99	3.99	3.99	qfq	7,175,529	28,888,384	-0.75%
2023-08-17	4.00	4.04	3.97	4.02	4.02	qfq	7,504,528	30,034,114	-0.25%
2023-08-16	4.07	4.09	4.00	4.03	4.03	qfq	6,787,932	27,396,039	-0.98%
2023-08-15	3.98	4.13	3.97	4.07	4.07	qfq	12,903,621	52,385,586	1.75%
2023-08-14	3.99	4.01	3.90	4.00	4.00	qfq	11,128,418	44,179,546	0.25%
2023-08-11	4.11	4.11	3.99	3.99	3.99	qfq	12,300,822	49,465,621	-2.44%
2023-08-10	4.12	4.15	4.05	4.09	4.09	qfq	9,827,198	40,265,414	-0.24%
2023-08-09	4.15	4.17	4.08	4.10	4.10	qfq	7,869,189	32,354,376	-1.20%
2023-08-08	4.22	4.24	4.13	4.15	4.15	qfq	8,158,584	33,884,763	-1.66%
2023-08-07	4.26	4.28	4.19	4.22	4.22	qfq	13,162,065	55,581,005	-0.94%
2023-08-04	4.33	4.36	4.24	4.26	4.26	qfq	20,004,555	85,853,009	-1.39%
2023-08-03	4.34	4.35	4.27	4.32	4.32	qfq	10,427,208	44,927,077	-0.46%
2023-08-02	4.32	4.36	4.28	4.34	4.34	qfq	14,344,983	62,106,726	0.46%
2023-08-01	4.25	4.36	4.21	4.32	4.32	qfq	18,037,187	77,678,354	1.65%
2023-07-31	4.20	4.26	4.16	4.25	4.25	qfq	13,140,889	55,603,675	1.43%
2023-07-28	4.16	4.20	4.12	4.19	4.19	qfq	16,661,200	69,486,991	0.96%
2023-07-27	4.06	4.19	4.04	4.15	4.15	qfq	25,093,065	103,678,509	1.22%
2023-07-26	4.08	4.11	4.03	4.10	4.10	qfq	12,252,300	49,882,721	1.49%
2023-07-25	3.98	4.04	3.97	4.04	4.04	qfq	12,669,273	50,907,706	2.02%
2023-07-24	4.06	4.06	3.94	3.96	3.96	qfq	9,879,087	39,362,804	-1.98%
2023-07-21	3.99	4.04	3.94	4.04	4.04	qfq	7,693,951	30,898,705	1.25%
2023-07-20	3.93	4.11	3.91	3.99	3.99	qfq	19,481,057	78,378,555	1.79%
2023-07-19	3.91	3.94	3.89	3.92	3.92	qfq	6,582,040	25,785,201	0.00%
2023-07-18	3.94	3.94	3.89	3.92	3.92	qfq	9,500,888	37,189,095	-0.51%