SECURITY DETAIL · RAW DATA

*ST华闻000793.SZ

ASZSECNYSTOCK

最近收盘价2.432026-07-17

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）15,863,800

成交额（元）38,818,889

日线记录724

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 1 条

复权因子 724 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
2026-06-12	—	bonus_share	—	—	1.2	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 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	2.49	2.49	2.41	2.43	2.43	qfq	15,863,800	38,818,889	-2.41%
2026-07-16	2.47	2.51	2.46	2.49	2.49	qfq	11,305,800	28,187,120	0.40%
2026-07-15	2.48	2.51	2.46	2.48	2.48	qfq	9,807,286	24,317,575	-0.40%
2026-07-14	2.50	2.53	2.46	2.49	2.49	qfq	14,754,000	36,548,819	-0.40%
2026-07-13	2.48	2.60	2.47	2.50	2.50	qfq	19,649,797	49,365,397	0.00%
2026-07-10	2.55	2.55	2.48	2.50	2.50	qfq	12,886,902	32,369,140	0.00%
2026-07-09	2.52	2.57	2.45	2.50	2.50	qfq	13,558,407	33,910,047	-1.19%
2026-07-08	2.55	2.59	2.53	2.53	2.53	qfq	11,266,400	28,704,975	-2.32%
2026-07-07	2.55	2.68	2.53	2.59	2.59	qfq	17,676,400	45,998,269	1.17%
2026-07-06	2.63	2.66	2.55	2.56	2.56	qfq	17,164,800	44,332,341	-3.03%
2026-07-03	2.57	2.64	2.54	2.64	2.64	qfq	22,753,500	59,231,953	2.72%
2026-07-02	2.44	2.58	2.44	2.57	2.57	qfq	25,575,701	64,508,418	4.05%
2026-07-01	2.50	2.55	2.46	2.47	2.47	qfq	17,431,500	43,339,621	-1.59%
2026-06-30	2.41	2.54	2.41	2.51	2.51	qfq	19,448,780	48,246,611	3.72%
2026-06-29	2.50	2.52	2.41	2.42	2.42	qfq	16,757,618	40,971,492	-2.02%
2026-06-26	2.50	2.50	2.41	2.47	2.47	qfq	19,699,911	48,359,510	-1.20%
2026-06-25	2.58	2.59	2.49	2.50	2.50	qfq	28,317,701	71,678,450	-3.85%
2026-06-24	2.61	2.66	2.57	2.60	2.60	qfq	20,458,901	53,452,952	0.00%
2026-06-23	2.65	2.71	2.58	2.60	2.60	qfq	34,932,832	92,652,738	-1.52%
2026-06-22	2.64	2.64	2.60	2.64	2.64	qfq	33,052,491	87,067,983	0.38%
2026-06-17	2.64	2.75	2.62	2.63	2.51	qfq	40,101,874	107,399,997	-1.13%
2026-06-16	2.65	2.67	2.61	2.66	2.54	qfq	27,956,203	74,076,116	1.92%
2026-06-15	2.58	2.65	2.56	2.61	2.49	qfq	23,990,776	62,727,122	1.95%
2026-06-12	2.51	2.58	2.47	2.56	2.44	qfq	20,072,103	51,085,088	1.59%
2026-06-11	2.57	2.58	2.52	2.52	2.41	qfq	16,358,610	41,452,656	-2.70%
2026-06-10	2.57	2.64	2.53	2.59	2.47	qfq	17,626,675	45,425,730	0.00%
2026-06-09	2.63	2.66	2.58	2.59	2.47	qfq	12,236,300	31,883,839	0.00%
2026-06-08	2.50	2.65	2.49	2.59	2.47	qfq	20,576,236	53,171,831	1.57%
2026-06-05	2.61	2.61	2.54	2.55	2.43	qfq	22,653,700	58,254,811	-3.04%
2026-06-04	2.49	2.63	2.45	2.63	2.51	qfq	40,586,553	104,279,556	5.20%
2026-06-03	2.55	2.56	2.49	2.50	2.39	qfq	23,144,925	58,143,610	-2.34%
2026-06-02	2.59	2.62	2.55	2.56	2.44	qfq	15,007,800	38,523,639	-1.16%
2026-06-01	2.65	2.65	2.52	2.59	2.47	qfq	20,177,124	51,985,960	-2.26%
2026-05-29	2.65	2.67	2.63	2.65	2.53	qfq	13,730,746	36,420,261	-0.38%
2026-05-28	2.65	2.67	2.65	2.66	2.54	qfq	12,507,300	33,247,410	-0.37%
2026-05-27	2.71	2.72	2.66	2.67	2.55	qfq	18,269,600	48,959,228	-2.20%
2026-05-26	2.67	2.75	2.65	2.73	2.61	qfq	24,119,801	64,940,044	1.87%
2026-05-25	2.70	2.71	2.66	2.68	2.56	qfq	16,686,781	44,613,998	-0.74%
2026-05-22	2.66	2.70	2.65	2.70	2.58	qfq	16,379,340	43,820,710	1.50%
2026-05-21	2.69	2.71	2.66	2.66	2.54	qfq	19,245,500	51,475,544	-0.75%
2026-05-20	2.71	2.73	2.68	2.68	2.56	qfq	16,698,100	45,071,264	-1.11%
2026-05-19	2.75	2.76	2.70	2.71	2.59	qfq	20,220,900	54,903,112	-1.45%
2026-05-18	2.73	2.81	2.72	2.75	2.62	qfq	24,257,500	67,002,251	-1.08%
2026-05-15	2.72	2.83	2.69	2.78	2.65	qfq	39,113,200	107,346,305	0.36%
2026-05-14	3.02	3.02	2.74	2.77	2.64	qfq	67,750,325	193,397,784	-3.82%
2026-05-13	2.88	2.88	2.88	2.88	2.75	qfq	15,723,000	45,282,240	5.11%
2026-05-12	2.66	2.79	2.63	2.74	2.61	qfq	36,145,506	98,641,155	3.01%
2026-05-11	2.68	2.68	2.63	2.66	2.54	qfq	23,104,778	61,211,580	-0.75%
2026-05-08	2.67	2.72	2.66	2.68	2.56	qfq	19,676,301	52,790,728	1.52%
2026-05-07	2.67	2.67	2.63	2.64	2.52	qfq	25,913,408	68,491,056	-1.12%
2026-05-06	2.69	2.73	2.65	2.67	2.55	qfq	29,972,511	80,091,019	-2.20%
2026-04-30	2.75	2.77	2.72	2.73	2.61	qfq	25,230,820	69,111,869	-0.73%
2026-04-29	2.69	2.76	2.69	2.75	2.62	qfq	27,246,600	74,263,241	0.73%
2026-04-28	2.88	2.88	2.71	2.73	2.61	qfq	43,558,598	121,365,104	-3.53%
2026-04-27	2.94	2.96	2.78	2.83	2.70	qfq	47,430,235	135,919,015	-3.41%
2026-04-24	2.80	2.94	2.80	2.93	2.80	qfq	64,516,700	187,226,717	4.64%
2026-04-23	2.78	2.84	2.76	2.80	2.67	qfq	27,509,667	77,003,157	0.36%
2026-04-22	2.83	2.83	2.77	2.79	2.66	qfq	27,116,399	75,574,567	-1.41%
2026-04-21	2.80	2.87	2.77	2.83	2.70	qfq	30,140,200	85,127,061	1.80%
2026-04-20	2.80	2.85	2.76	2.78	2.65	qfq	32,022,163	89,418,404	-1.07%
2026-04-17	2.88	2.88	2.76	2.81	2.68	qfq	50,382,098	141,644,332	-2.43%
2026-04-16	2.94	2.97	2.85	2.88	2.75	qfq	74,750,088	217,214,879	-4.00%
2026-04-15	2.93	3.06	2.84	3.00	2.86	qfq	107,847,702	319,788,415	1.69%
2026-04-14	3.27	3.27	2.95	2.95	2.82	qfq	136,580,592	417,165,724	-5.14%
2026-04-13	3.11	3.11	3.11	3.11	2.97	qfq	12,839,500	39,930,845	5.07%
2026-04-10	2.96	2.96	2.96	2.96	2.82	qfq	15,835,300	46,872,488	4.96%
2026-04-09	2.68	2.82	2.65	2.82	2.69	qfq	27,608,889	75,928,718	4.83%
2026-04-08	2.68	2.70	2.67	2.69	2.57	qfq	12,776,760	34,256,776	1.13%
2026-04-07	2.62	2.70	2.62	2.66	2.54	qfq	11,219,900	29,749,091	1.53%
2026-04-03	2.62	2.64	2.59	2.62	2.50	qfq	12,817,400	33,416,931	0.38%
2026-04-02	2.63	2.64	2.59	2.61	2.49	qfq	9,010,503	23,476,761	-0.76%
2026-04-01	2.63	2.66	2.61	2.63	2.51	qfq	11,507,602	30,240,677	0.38%
2026-03-31	2.67	2.73	2.61	2.62	2.50	qfq	15,836,670	42,095,080	-1.87%
2026-03-30	2.59	2.72	2.59	2.67	2.55	qfq	21,777,100	58,105,306	1.52%
2026-03-27	2.60	2.64	2.55	2.63	2.51	qfq	13,432,526	35,024,181	1.15%
2026-03-26	2.65	2.66	2.60	2.60	2.48	qfq	14,990,000	39,376,462	-2.26%
2026-03-25	2.65	2.67	2.64	2.66	2.54	qfq	15,624,900	41,435,770	0.76%
2026-03-24	2.64	2.70	2.58	2.64	2.52	qfq	17,651,201	46,377,635	1.54%
2026-03-23	2.70	2.71	2.58	2.60	2.48	qfq	26,018,552	68,176,711	-4.41%
2026-03-20	2.78	2.79	2.71	2.72	2.60	qfq	14,620,352	39,986,727	-1.81%
2026-03-19	2.80	2.80	2.76	2.77	2.64	qfq	12,128,900	33,610,837	-1.07%
2026-03-18	2.82	2.82	2.77	2.80	2.67	qfq	12,983,701	36,276,926	-0.71%
2026-03-17	2.86	2.87	2.81	2.82	2.69	qfq	12,987,200	36,818,037	-0.70%
2026-03-16	2.81	2.88	2.81	2.84	2.71	qfq	12,005,397	34,163,330	-0.70%
2026-03-13	2.76	2.92	2.76	2.86	2.73	qfq	25,591,300	72,876,451	2.51%
2026-03-12	2.83	2.84	2.78	2.79	2.66	qfq	14,822,001	41,429,263	-1.06%
2026-03-11	2.84	2.88	2.81	2.82	2.69	qfq	14,419,430	40,808,928	-1.40%
2026-03-10	2.86	2.93	2.84	2.86	2.73	qfq	18,068,585	52,035,652	0.70%
2026-03-09	2.83	2.90	2.78	2.84	2.71	qfq	25,904,762	73,417,676	-1.39%
2026-03-06	2.85	2.95	2.82	2.88	2.75	qfq	32,034,584	92,589,772	1.05%
2026-03-05	2.73	2.85	2.72	2.85	2.72	qfq	32,971,067	92,664,578	5.17%
2026-03-04	2.65	2.77	2.65	2.71	2.59	qfq	27,459,458	74,293,290	-1.45%
2026-03-03	2.72	2.98	2.72	2.75	2.62	qfq	65,975,219	186,345,118	-3.51%
2026-03-02	3.03	3.03	2.85	2.85	2.72	qfq	33,193,600	96,579,026	-5.00%
2026-02-26	3.05	3.06	2.93	3.00	2.86	qfq	79,520,537	238,830,602	3.09%
2026-02-25	2.77	2.91	2.77	2.91	2.78	qfq	21,818,602	62,732,385	5.05%
2026-02-24	2.75	2.78	2.72	2.77	2.64	qfq	31,663,728	87,266,433	2.97%
2026-02-13	2.66	2.69	2.65	2.69	2.57	qfq	12,915,186	34,547,605	1.51%
2026-02-12	2.68	2.69	2.65	2.65	2.53	qfq	11,124,800	29,651,650	-1.12%
2026-02-11	2.70	2.70	2.66	2.68	2.56	qfq	10,901,107	29,191,282	-0.37%
2026-02-10	2.68	2.74	2.66	2.69	2.57	qfq	17,799,400	48,029,038	0.37%
2026-02-09	2.73	2.75	2.67	2.68	2.56	qfq	24,054,168	64,849,956	-1.83%
2026-02-06	2.68	2.75	2.66	2.73	2.61	qfq	17,209,910	46,517,786	1.49%
2026-02-05	2.67	2.71	2.64	2.69	2.57	qfq	14,495,728	38,773,384	0.37%
2026-02-04	2.69	2.72	2.67	2.68	2.56	qfq	10,997,000	29,557,993	-0.37%
2026-02-03	2.72	2.72	2.67	2.69	2.57	qfq	11,037,335	29,677,895	-0.37%
2026-02-02	2.73	2.75	2.69	2.70	2.58	qfq	14,883,900	40,477,161	-1.10%
2026-01-30	2.74	2.78	2.71	2.73	2.61	qfq	20,637,205	56,649,842	0.00%
2026-01-29	2.71	2.78	2.71	2.73	2.61	qfq	17,459,455	47,934,958	0.37%
2026-01-28	2.71	2.77	2.71	2.72	2.60	qfq	17,501,216	47,812,900	-0.73%
2026-01-27	2.74	2.80	2.74	2.74	2.61	qfq	15,762,400	43,470,712	-0.72%
2026-01-26	2.72	2.81	2.68	2.76	2.63	qfq	28,004,601	76,611,385	0.73%
2026-01-23	2.79	2.84	2.73	2.74	2.61	qfq	41,470,700	115,152,164	-0.36%
2026-01-22	2.62	2.75	2.60	2.75	2.62	qfq	49,440,172	133,915,508	4.96%
2026-01-21	2.52	2.67	2.51	2.62	2.50	qfq	29,365,141	76,961,087	3.15%
2026-01-20	2.58	2.58	2.52	2.54	2.42	qfq	22,062,800	56,152,872	-1.55%
2026-01-19	2.62	2.62	2.57	2.58	2.46	qfq	18,803,692	48,554,956	-1.53%
2026-01-16	2.67	2.67	2.61	2.62	2.50	qfq	13,964,500	36,703,863	-1.13%
2026-01-15	2.63	2.68	2.61	2.65	2.53	qfq	19,409,110	51,234,979	0.76%
2026-01-14	2.64	2.68	2.61	2.63	2.51	qfq	23,920,600	63,183,874	-0.75%
2026-01-13	2.70	2.70	2.65	2.65	2.53	qfq	26,038,000	69,495,382	-2.57%
2026-01-12	2.66	2.78	2.61	2.72	2.60	qfq	44,609,178	119,201,305	1.87%
2026-01-09	2.71	2.72	2.64	2.67	2.55	qfq	36,004,515	95,848,892	-1.11%
2026-01-08	2.71	2.74	2.68	2.70	2.58	qfq	26,997,901	73,044,058	0.00%
2026-01-07	2.77	2.77	2.70	2.70	2.58	qfq	25,440,300	69,279,916	-1.82%
2026-01-06	2.76	2.79	2.74	2.75	2.62	qfq	17,946,100	49,508,027	0.00%
2026-01-05	2.77	2.78	2.74	2.75	2.62	qfq	22,205,380	61,252,569	-1.08%
2025-12-31	2.79	2.84	2.76	2.78	2.65	qfq	14,660,520	40,925,683	-0.36%
2025-12-30	2.81	2.82	2.76	2.79	2.66	qfq	16,191,244	45,038,104	-0.71%
2025-12-29	2.85	2.85	2.80	2.81	2.68	qfq	16,084,300	45,419,178	-1.06%
2025-12-26	2.82	2.89	2.81	2.84	2.71	qfq	19,310,492	54,858,547	0.00%
2025-12-25	2.85	2.85	2.81	2.84	2.71	qfq	13,736,000	38,784,658	0.35%
2025-12-24	2.84	2.86	2.80	2.83	2.70	qfq	19,999,219	56,545,185	-1.05%
2025-12-23	2.97	2.98	2.85	2.86	2.73	qfq	43,779,167	127,095,854	-4.67%
2025-12-22	2.86	3.02	2.86	3.00	2.86	qfq	52,611,342	156,572,463	3.81%
2025-12-19	2.77	2.90	2.76	2.89	2.76	qfq	26,244,691	74,289,679	4.71%
2025-12-18	2.81	2.81	2.76	2.76	2.63	qfq	14,941,400	41,592,694	-1.78%
2025-12-17	2.72	2.82	2.71	2.81	2.68	qfq	19,329,892	53,799,183	2.93%
2025-12-16	2.81	2.81	2.72	2.73	2.61	qfq	22,190,206	61,401,940	-3.19%
2025-12-15	2.87	2.88	2.81	2.82	2.69	qfq	25,923,410	73,463,163	-2.42%
2025-12-12	2.90	2.92	2.88	2.89	2.76	qfq	14,672,718	42,412,737	0.00%
2025-12-11	2.93	2.93	2.89	2.89	2.76	qfq	15,627,317	45,394,111	-1.70%
2025-12-10	2.92	2.96	2.87	2.94	2.81	qfq	27,680,717	80,853,615	0.68%
2025-12-09	2.99	3.00	2.92	2.92	2.79	qfq	24,781,000	73,093,486	-2.01%
2025-12-08	2.98	3.02	2.96	2.98	2.84	qfq	22,007,302	65,838,299	0.00%
2025-12-05	2.99	2.99	2.95	2.98	2.84	qfq	18,193,401	53,953,411	0.00%
2025-12-04	2.98	3.03	2.96	2.98	2.84	qfq	16,577,212	49,719,360	0.00%
2025-12-03	3.02	3.04	2.96	2.98	2.84	qfq	22,568,830	67,478,024	-1.97%
2025-12-02	2.95	3.08	2.91	3.04	2.90	qfq	37,642,543	113,041,346	3.40%
2025-12-01	2.92	2.97	2.86	2.94	2.81	qfq	23,190,253	67,635,150	0.68%
2025-11-28	2.91	2.92	2.89	2.92	2.79	qfq	15,133,501	43,931,078	0.00%
2025-11-27	2.90	2.93	2.89	2.92	2.79	qfq	18,234,372	52,955,383	0.34%
2025-11-26	2.94	2.99	2.91	2.91	2.78	qfq	15,319,100	45,170,462	-1.69%
2025-11-25	2.96	3.01	2.95	2.96	2.82	qfq	19,462,514	57,928,620	0.00%
2025-11-24	2.89	2.98	2.88	2.96	2.82	qfq	22,445,475	65,922,175	2.78%
2025-11-21	2.96	2.97	2.88	2.88	2.75	qfq	26,025,494	75,841,764	-3.36%
2025-11-20	2.99	3.01	2.90	2.98	2.84	qfq	21,712,854	64,311,158	0.68%
2025-11-19	3.04	3.05	2.94	2.96	2.82	qfq	31,146,300	93,155,203	-2.31%
2025-11-18	3.07	3.12	3.01	3.03	2.89	qfq	28,828,001	87,734,699	-1.94%
2025-11-17	3.03	3.13	3.01	3.09	2.95	qfq	31,792,740	98,118,011	0.65%
2025-11-14	2.99	3.10	2.97	3.07	2.93	qfq	39,243,760	119,376,166	1.32%
2025-11-13	2.88	3.05	2.86	3.03	2.89	qfq	46,359,732	137,603,499	3.41%
2025-11-12	2.90	2.95	2.78	2.93	2.80	qfq	56,763,916	162,602,328	1.03%
2025-11-11	3.01	3.03	2.89	2.90	2.77	qfq	60,471,806	176,863,372	-4.61%
2025-11-10	3.03	3.06	3.02	3.04	2.90	qfq	32,920,234	99,984,875	-1.94%
2025-11-07	3.08	3.17	3.07	3.10	2.96	qfq	32,678,788	101,524,419	1.31%
2025-11-06	3.15	3.20	3.04	3.06	2.92	qfq	57,254,400	176,632,308	-4.08%
2025-11-05	3.44	3.45	3.14	3.19	3.04	qfq	109,386,460	361,136,024	-3.04%
2025-11-04	3.24	3.29	3.18	3.29	3.14	qfq	26,454,900	86,550,344	5.11%
2025-11-03	3.13	3.14	3.09	3.13	2.99	qfq	27,700,349	86,498,616	1.29%
2025-10-31	3.01	3.12	2.99	3.09	2.95	qfq	29,322,750	89,573,677	2.66%
2025-10-30	3.01	3.06	2.99	3.01	2.87	qfq	21,903,000	66,094,843	0.67%
2025-10-29	3.08	3.09	2.98	2.99	2.85	qfq	42,649,911	128,636,229	-2.61%
2025-10-28	3.10	3.16	3.06	3.07	2.93	qfq	37,480,575	115,952,918	-1.29%
2025-10-27	3.18	3.20	3.08	3.11	2.97	qfq	68,672,365	214,884,540	-4.01%
2025-10-24	3.10	3.25	3.10	3.24	3.09	qfq	58,989,130	188,806,255	4.52%
2025-10-23	3.07	3.15	3.05	3.10	2.96	qfq	35,999,121	111,343,264	1.31%
2025-10-22	2.99	3.16	2.98	3.06	2.92	qfq	52,897,210	162,981,973	1.66%
2025-10-21	3.02	3.02	2.93	3.01	2.87	qfq	26,158,015	78,008,120	0.00%
2025-10-20	3.06	3.13	3.00	3.01	2.87	qfq	37,808,811	115,395,098	-0.66%
2025-10-17	3.06	3.09	2.98	3.03	2.89	qfq	47,136,901	143,065,301	0.00%
2025-10-16	2.93	3.03	2.89	3.03	2.89	qfq	49,215,869	146,727,243	4.84%
2025-10-15	2.99	3.05	2.85	2.89	2.76	qfq	49,204,148	143,979,869	-3.34%
2025-10-14	3.05	3.13	2.98	2.99	2.85	qfq	33,189,700	100,174,094	-1.32%
2025-10-13	2.88	3.11	2.88	3.03	2.89	qfq	52,163,311	155,962,322	1.00%
2025-10-10	2.98	3.12	2.92	3.00	2.86	qfq	94,767,352	286,235,714	0.67%
2025-10-09	2.87	2.98	2.81	2.98	2.84	qfq	54,824,222	161,304,347	4.93%
2025-09-30	2.94	2.97	2.78	2.84	2.71	qfq	98,365,700	283,452,565	0.00%
2025-09-29	2.66	2.84	2.66	2.84	2.71	qfq	51,836,563	144,247,348	5.19%
2025-09-26	2.56	2.71	2.55	2.70	2.58	qfq	85,231,269	228,049,847	4.65%
2025-09-25	2.58	2.59	2.56	2.58	2.46	qfq	18,437,200	47,392,119	0.00%
2025-09-24	2.55	2.58	2.54	2.58	2.46	qfq	19,425,056	49,861,184	0.78%
2025-09-23	2.53	2.58	2.49	2.56	2.44	qfq	32,012,103	81,252,333	0.79%
2025-09-22	2.57	2.58	2.52	2.54	2.42	qfq	27,082,412	68,864,276	-0.78%
2025-09-19	2.50	2.58	2.48	2.56	2.44	qfq	35,490,101	89,706,325	2.40%
2025-09-18	2.50	2.52	2.49	2.50	2.39	qfq	19,331,834	48,473,037	0.00%
2025-09-17	2.52	2.53	2.50	2.50	2.39	qfq	16,553,850	41,467,057	-0.79%
2025-09-16	2.54	2.55	2.51	2.52	2.41	qfq	17,243,280	43,521,168	-0.79%
2025-09-15	2.55	2.56	2.52	2.54	2.42	qfq	20,279,500	51,272,167	-0.39%
2025-09-12	2.55	2.56	2.54	2.55	2.43	qfq	14,947,908	38,137,417	0.00%
2025-09-11	2.58	2.58	2.54	2.55	2.43	qfq	21,615,381	55,176,253	-1.16%
2025-09-10	2.54	2.60	2.54	2.58	2.46	qfq	21,237,401	54,592,147	1.18%
2025-09-09	2.53	2.56	2.51	2.55	2.43	qfq	20,101,733	50,953,842	0.79%
2025-09-08	2.53	2.54	2.51	2.53	2.41	qfq	14,297,400	36,151,436	-0.39%
2025-09-05	2.52	2.55	2.51	2.54	2.42	qfq	14,620,440	36,962,039	0.40%
2025-09-04	2.56	2.58	2.53	2.53	2.41	qfq	18,168,000	46,319,686	-1.17%
2025-09-03	2.54	2.64	2.52	2.56	2.44	qfq	27,834,640	71,630,165	0.39%
2025-09-02	2.57	2.58	2.53	2.55	2.43	qfq	23,759,500	60,549,583	-0.39%
2025-09-01	2.62	2.62	2.54	2.56	2.44	qfq	36,888,934	95,131,057	-1.16%
2025-08-29	2.47	2.59	2.45	2.59	2.47	qfq	39,033,859	100,098,800	4.86%
2025-08-28	2.52	2.52	2.45	2.47	2.36	qfq	31,706,300	78,894,184	-1.98%
2025-08-27	2.57	2.58	2.52	2.52	2.41	qfq	29,204,252	74,586,141	-1.95%
2025-08-26	2.58	2.58	2.56	2.57	2.45	qfq	22,019,953	56,570,347	-0.39%
2025-08-25	2.59	2.60	2.56	2.58	2.46	qfq	25,920,497	66,660,338	-0.77%
2025-08-22	2.57	2.61	2.56	2.60	2.48	qfq	20,218,345	52,341,255	1.17%
2025-08-21	2.58	2.58	2.55	2.57	2.45	qfq	19,274,507	49,416,043	-0.39%
2025-08-20	2.56	2.59	2.54	2.58	2.46	qfq	24,633,495	62,980,335	0.39%
2025-08-19	2.58	2.59	2.56	2.57	2.45	qfq	23,994,761	61,594,831	-1.15%
2025-08-18	2.59	2.60	2.57	2.60	2.48	qfq	25,691,401	66,480,875	0.00%
2025-08-15	2.59	2.61	2.58	2.60	2.48	qfq	14,396,975	37,395,592	0.78%
2025-08-14	2.62	2.65	2.58	2.58	2.46	qfq	23,447,633	60,989,660	-1.53%
2025-08-13	2.60	2.67	2.60	2.62	2.50	qfq	38,890,200	102,136,804	-1.87%
2025-08-12	2.65	2.75	2.64	2.67	2.55	qfq	35,253,994	94,671,468	1.14%
2025-08-11	2.61	2.66	2.61	2.64	2.52	qfq	18,605,200	48,974,985	0.76%
2025-08-08	2.63	2.63	2.61	2.62	2.50	qfq	11,639,905	30,498,474	-0.76%
2025-08-07	2.62	2.66	2.61	2.64	2.52	qfq	18,494,824	48,688,317	0.76%
2025-08-06	2.62	2.63	2.60	2.62	2.50	qfq	12,042,800	31,456,000	0.00%
2025-08-05	2.64	2.65	2.61	2.62	2.50	qfq	11,349,300	29,781,856	-0.38%
2025-08-04	2.66	2.66	2.62	2.63	2.51	qfq	11,813,900	31,045,516	-0.38%
2025-08-01	2.58	2.64	2.58	2.64	2.52	qfq	18,465,500	48,335,361	1.93%
2025-07-31	2.59	2.60	2.58	2.59	2.47	qfq	16,134,400	41,778,724	-0.38%
2025-07-30	2.59	2.61	2.58	2.60	2.48	qfq	15,770,301	40,893,165	0.39%
2025-07-29	2.62	2.62	2.58	2.59	2.47	qfq	17,486,100	45,388,002	-1.15%
2025-07-28	2.64	2.65	2.60	2.62	2.50	qfq	22,518,200	58,935,929	-0.76%
2025-07-25	2.69	2.69	2.63	2.64	2.52	qfq	34,277,113	90,907,378	-2.58%
2025-07-24	2.66	2.76	2.64	2.71	2.59	qfq	64,476,864	175,315,668	3.04%
2025-07-23	2.66	2.72	2.63	2.63	2.51	qfq	26,432,100	70,720,607	-1.13%
2025-07-22	2.65	2.69	2.61	2.66	2.54	qfq	27,480,001	72,849,931	0.38%
2025-07-21	2.55	2.68	2.54	2.65	2.53	qfq	41,674,220	108,998,606	3.52%
2025-07-18	2.57	2.58	2.54	2.56	2.44	qfq	13,054,800	33,313,613	-0.39%
2025-07-17	2.57	2.58	2.55	2.57	2.45	qfq	10,476,100	26,862,203	-0.39%
2025-07-16	2.53	2.58	2.53	2.58	2.46	qfq	13,757,260	35,337,804	1.57%
2025-07-15	2.56	2.57	2.52	2.54	2.42	qfq	16,544,411	42,015,503	-1.17%
2025-07-14	2.56	2.57	2.55	2.57	2.45	qfq	11,648,000	29,861,997	-0.39%
2025-07-11	2.59	2.59	2.55	2.58	2.46	qfq	23,874,800	61,285,870	-0.77%
2025-07-10	2.63	2.63	2.59	2.60	2.48	qfq	18,725,900	48,807,085	-0.76%
2025-07-09	2.63	2.64	2.62	2.62	2.50	qfq	11,218,702	29,458,818	-0.76%
2025-07-08	2.64	2.64	2.62	2.64	2.52	qfq	14,237,365	37,469,307	0.38%
2025-07-07	2.65	2.67	2.62	2.63	2.51	qfq	12,090,560	31,839,182	-1.13%
2025-07-04	2.65	2.67	2.64	2.66	2.54	qfq	14,878,220	39,464,876	0.38%
2025-07-03	2.66	2.67	2.65	2.65	2.53	qfq	11,861,780	31,502,471	-1.12%
2025-07-02	2.67	2.70	2.65	2.68	2.56	qfq	14,472,860	38,697,876	0.37%
2025-07-01	2.69	2.70	2.65	2.67	2.55	qfq	16,851,969	44,993,774	-1.11%
2025-06-30	2.66	2.73	2.65	2.70	2.58	qfq	26,208,827	70,312,450	1.89%
2025-06-27	2.64	2.65	2.62	2.65	2.53	qfq	19,342,707	50,890,277	0.00%
2025-06-26	2.70	2.70	2.63	2.65	2.53	qfq	19,311,517	51,157,313	-0.75%
2025-06-25	2.66	2.72	2.65	2.67	2.55	qfq	28,102,569	75,264,790	0.75%
2025-06-24	2.64	2.66	2.63	2.65	2.53	qfq	17,640,000	46,695,501	0.76%
2025-06-23	2.61	2.65	2.60	2.63	2.51	qfq	21,957,663	57,623,892	-1.50%
2025-06-20	2.66	2.70	2.66	2.67	2.55	qfq	12,281,400	32,814,349	-0.37%
2025-06-19	2.71	2.74	2.66	2.68	2.56	qfq	21,508,100	58,109,182	-1.83%
2025-06-18	2.67	2.76	2.67	2.73	2.61	qfq	31,393,304	85,630,115	1.49%
2025-06-17	2.70	2.79	2.65	2.69	2.57	qfq	49,152,302	134,010,416	0.75%
2025-06-16	2.53	2.67	2.50	2.67	2.55	qfq	33,509,823	86,496,235	5.12%
2025-06-13	2.56	2.57	2.53	2.54	2.42	qfq	15,215,400	38,802,081	-1.17%
2025-06-12	2.59	2.59	2.56	2.57	2.45	qfq	11,878,802	30,605,555	-0.39%
2025-06-11	2.60	2.60	2.56	2.58	2.46	qfq	22,696,568	58,507,059	-1.15%
2025-06-10	2.62	2.65	2.60	2.61	2.49	qfq	16,223,900	42,463,902	-0.76%
2025-06-09	2.65	2.66	2.61	2.63	2.51	qfq	25,385,501	66,787,192	-1.50%
2025-06-06	2.63	2.68	2.61	2.67	2.55	qfq	27,416,761	72,510,926	0.75%
2025-06-05	2.65	2.68	2.63	2.65	2.53	qfq	16,870,800	44,652,002	0.38%
2025-06-04	2.64	2.68	2.61	2.64	2.52	qfq	17,171,401	45,302,436	0.38%
2025-06-03	2.62	2.66	2.60	2.63	2.51	qfq	14,842,501	39,056,950	0.77%
2025-05-30	2.61	2.62	2.59	2.61	2.49	qfq	13,489,500	35,167,222	-0.76%
2025-05-29	2.63	2.64	2.60	2.63	2.51	qfq	15,427,808	40,432,723	0.77%
2025-05-28	2.66	2.69	2.59	2.61	2.49	qfq	25,079,477	65,766,988	-2.97%
2025-05-27	2.61	2.72	2.61	2.69	2.57	qfq	23,438,901	62,898,243	2.28%
2025-05-26	2.66	2.66	2.58	2.63	2.51	qfq	19,007,902	49,662,419	-0.75%
2025-05-23	2.71	2.72	2.64	2.65	2.53	qfq	23,715,501	63,304,566	-1.85%
2025-05-22	2.75	2.77	2.70	2.70	2.58	qfq	18,057,841	49,186,439	-2.17%
2025-05-21	2.78	2.82	2.75	2.76	2.63	qfq	18,769,700	52,176,370	-0.36%
2025-05-20	2.80	2.82	2.77	2.77	2.64	qfq	24,079,500	67,164,997	-0.72%
2025-05-19	2.71	2.80	2.69	2.79	2.66	qfq	39,623,396	109,009,927	3.72%
2025-05-16	2.68	2.70	2.66	2.69	2.57	qfq	18,314,800	49,156,929	0.00%
2025-05-15	2.72	2.73	2.66	2.69	2.57	qfq	23,833,500	64,111,860	-1.10%
2025-05-14	2.75	2.75	2.70	2.72	2.60	qfq	24,006,502	65,244,954	-1.09%
2025-05-13	2.75	2.80	2.70	2.75	2.62	qfq	36,240,258	99,606,848	0.00%
2025-05-12	2.82	2.83	2.74	2.75	2.62	qfq	38,052,122	105,121,125	-2.14%
2025-05-09	2.95	2.95	2.67	2.81	2.68	qfq	100,841,445	280,759,209	0.00%
2025-05-08	2.81	2.81	2.81	2.81	2.68	qfq	6,123,800	17,207,878	4.85%
2025-05-07	2.68	2.68	2.68	2.68	2.56	qfq	9,291,729	24,901,834	5.10%
2025-05-06	2.57	2.62	2.44	2.55	2.43	qfq	42,518,210	107,719,924	-0.78%
2025-04-30	2.55	2.63	2.52	2.57	2.45	qfq	34,773,112	89,960,868	0.78%
2025-04-29	2.45	2.56	2.45	2.55	2.43	qfq	36,333,065	91,115,161	3.66%
2025-04-28	2.55	2.68	2.44	2.46	2.35	qfq	57,551,977	145,233,822	-4.28%
2025-04-25	2.72	2.72	2.57	2.57	2.45	qfq	60,273,400	159,817,288	-4.81%
2025-04-24	2.62	2.73	2.59	2.70	2.58	qfq	47,124,974	126,469,228	3.45%
2025-04-23	2.55	2.63	2.52	2.61	2.49	qfq	43,151,311	112,053,815	3.98%
2025-04-22	2.52	2.57	2.47	2.51	2.40	qfq	39,586,600	99,703,757	-1.18%
2025-04-21	2.47	2.57	2.47	2.54	2.42	qfq	33,215,511	83,977,217	2.01%
2025-04-18	2.47	2.53	2.45	2.49	2.38	qfq	45,439,500	112,970,029	-1.58%
2025-04-17	2.40	2.54	2.40	2.53	2.41	qfq	68,895,811	173,588,781	4.55%
2025-04-16	2.47	2.54	2.38	2.42	2.31	qfq	68,551,107	167,656,401	-0.41%
2025-04-15	2.40	2.43	2.35	2.43	2.32	qfq	47,447,792	114,417,182	5.19%
2025-04-14	2.23	2.31	2.21	2.31	2.20	qfq	15,330,401	35,028,019	5.00%
2025-04-11	2.18	2.24	2.12	2.20	2.10	qfq	35,296,561	77,472,803	0.46%
2025-04-10	2.18	2.24	2.16	2.19	2.09	qfq	37,673,611	82,689,968	1.86%
2025-04-09	2.12	2.18	2.08	2.15	2.05	qfq	57,157,802	121,043,543	-1.83%
2025-04-08	2.19	2.25	2.19	2.19	2.09	qfq	29,474,900	64,870,366	-5.19%
2025-04-07	2.31	2.34	2.31	2.31	2.20	qfq	22,305,200	51,568,641	-4.94%
2025-04-03	2.36	2.49	2.35	2.43	2.32	qfq	52,426,237	126,036,421	2.10%
2025-04-02	2.34	2.43	2.30	2.38	2.27	qfq	52,918,452	125,012,021	2.15%
2025-04-01	2.23	2.33	2.23	2.33	2.22	qfq	52,679,553	120,804,177	4.95%
2025-03-31	2.34	2.36	2.21	2.22	2.12	qfq	53,645,573	120,945,735	-4.72%
2025-03-28	2.39	2.41	2.26	2.33	2.22	qfq	104,397,979	244,244,363	0.43%
2025-03-27	2.21	2.32	2.20	2.32	2.21	qfq	58,060,329	131,681,264	4.98%
2025-03-26	2.05	2.21	2.00	2.21	2.11	qfq	110,226,242	233,354,974	5.24%
2025-03-25	2.15	2.16	2.10	2.10	2.00	qfq	44,638,800	94,525,265	-4.98%
2025-03-24	2.24	2.41	2.21	2.21	2.11	qfq	169,932,969	383,885,017	-5.15%
2025-03-21	2.33	2.33	2.33	2.33	2.22	qfq	40,052,700	93,322,791	-4.90%
2025-03-20	2.45	2.45	2.45	2.45	2.34	qfq	2,445,800	5,992,210	-5.04%
2025-03-19	2.58	2.58	2.58	2.58	2.46	qfq	1,914,400	4,939,152	-5.15%
2025-03-18	2.72	2.72	2.72	2.72	2.60	qfq	1,499,500	4,078,640	-4.90%
2025-03-14	2.83	2.89	2.83	2.86	2.73	qfq	46,881,060	134,056,382	0.35%
2025-03-13	2.89	2.89	2.82	2.85	2.72	qfq	52,341,005	148,843,334	-2.40%
2025-03-12	2.96	3.02	2.91	2.92	2.79	qfq	72,468,138	213,614,975	-1.35%
2025-03-11	2.86	3.02	2.82	2.96	2.82	qfq	81,805,563	241,406,920	1.02%
2025-03-10	2.85	2.94	2.73	2.93	2.80	qfq	111,763,123	314,587,588	2.09%
2025-03-07	2.95	2.95	2.86	2.87	2.74	qfq	69,287,389	200,191,203	-2.71%
2025-03-06	2.94	2.99	2.92	2.95	2.82	qfq	65,782,740	194,083,706	0.34%
2025-03-05	2.89	2.96	2.89	2.94	2.81	qfq	46,774,425	136,563,004	0.68%
2025-03-04	2.98	2.98	2.83	2.92	2.79	qfq	73,227,827	212,369,668	-2.34%
2025-03-03	3.06	3.07	2.92	2.99	2.85	qfq	87,673,855	261,419,798	-3.24%
2025-02-28	3.08	3.20	3.05	3.09	2.95	qfq	126,435,900	394,812,246	-0.96%
2025-02-27	2.95	3.18	2.95	3.12	2.98	qfq	156,454,700	484,154,520	5.05%
2025-02-26	2.94	3.15	2.92	2.97	2.83	qfq	96,964,820	291,388,524	2.77%
2025-02-25	2.93	2.97	2.86	2.89	2.76	qfq	80,359,227	233,991,198	-2.69%
2025-02-24	2.95	3.04	2.91	2.97	2.83	qfq	103,283,142	306,681,394	-1.00%
2025-02-21	2.89	3.09	2.89	3.00	2.86	qfq	184,933,731	550,393,917	4.90%
2025-02-20	2.94	3.00	2.85	2.86	2.73	qfq	212,046,278	619,478,540	-2.72%
2025-02-19	2.72	2.94	2.72	2.94	2.81	qfq	116,421,099	339,459,674	10.11%
2025-02-18	2.80	2.84	2.66	2.67	2.55	qfq	104,962,510	287,989,850	-4.64%
2025-02-17	2.78	2.83	2.73	2.80	2.67	qfq	99,528,372	276,811,523	0.00%
2025-02-14	2.86	2.91	2.79	2.80	2.67	qfq	122,980,901	350,067,731	-0.71%
2025-02-13	2.79	2.89	2.75	2.82	2.69	qfq	114,478,234	324,156,359	1.08%
2025-02-12	2.74	2.85	2.71	2.79	2.66	qfq	96,521,201	269,276,290	1.09%
2025-02-11	2.83	2.86	2.72	2.76	2.63	qfq	155,454,102	432,391,586	1.47%
2025-02-10	2.57	2.74	2.57	2.72	2.60	qfq	144,078,825	384,784,751	7.09%
2025-02-07	2.46	2.65	2.44	2.54	2.42	qfq	100,735,100	257,627,868	2.83%
2025-02-06	2.43	2.47	2.36	2.47	2.36	qfq	71,533,300	173,928,867	1.23%
2025-02-05	2.39	2.47	2.37	2.44	2.33	qfq	64,214,677	156,683,955	3.39%
2025-01-27	2.47	2.48	2.35	2.36	2.25	qfq	43,311,700	104,304,834	-2.88%
2025-01-24	2.41	2.46	2.34	2.43	2.32	qfq	60,356,850	144,801,032	0.41%
2025-01-23	2.57	2.57	2.42	2.42	2.31	qfq	70,983,450	176,482,390	-2.02%
2025-01-22	2.58	2.58	2.42	2.47	2.36	qfq	99,088,790	245,104,193	-6.08%
2025-01-21	2.56	2.72	2.56	2.63	2.51	qfq	86,281,921	227,691,075	1.15%
2025-01-20	2.65	2.67	2.58	2.60	2.48	qfq	63,458,400	166,040,618	-0.76%
2025-01-17	2.71	2.71	2.60	2.62	2.50	qfq	94,358,700	248,645,149	-4.03%
2025-01-16	2.80	2.83	2.66	2.73	2.61	qfq	173,278,637	477,292,583	-1.44%
2025-01-15	2.55	2.77	2.49	2.77	2.64	qfq	175,128,468	467,414,669	9.92%
2025-01-14	2.42	2.52	2.39	2.52	2.41	qfq	84,036,755	207,369,910	7.23%
2025-01-13	2.35	2.38	2.30	2.35	2.24	qfq	44,646,052	104,602,824	-2.49%
2025-01-10	2.49	2.54	2.39	2.41	2.30	qfq	79,784,550	197,006,104	-3.98%
2025-01-09	2.44	2.58	2.38	2.51	2.40	qfq	107,169,985	266,623,997	2.87%
2025-01-08	2.33	2.45	2.29	2.44	2.33	qfq	107,160,850	254,904,441	4.27%
2025-01-07	2.29	2.38	2.26	2.34	2.23	qfq	75,590,067	175,406,201	2.63%
2025-01-06	2.36	2.38	2.24	2.28	2.18	qfq	126,798,098	291,273,881	-5.79%
2025-01-03	2.66	2.69	2.42	2.42	2.31	qfq	118,997,450	298,524,198	-9.70%
2025-01-02	2.62	2.75	2.58	2.68	2.56	qfq	101,607,642	272,065,403	0.00%
2024-12-31	2.61	2.80	2.60	2.68	2.56	qfq	112,972,158	304,217,765	2.29%
2024-12-30	2.73	2.75	2.58	2.62	2.50	qfq	107,575,900	283,042,592	-5.76%
2024-12-27	2.68	2.88	2.64	2.78	2.65	qfq	134,635,844	374,820,443	2.96%
2024-12-26	2.75	2.83	2.68	2.70	2.58	qfq	111,097,335	304,256,352	0.37%
2024-12-25	2.80	2.85	2.51	2.69	2.57	qfq	151,286,100	400,985,695	-3.24%
2024-12-24	2.86	2.94	2.73	2.78	2.65	qfq	132,403,135	370,041,335	-3.14%
2024-12-23	3.10	3.12	2.87	2.87	2.74	qfq	198,167,008	585,706,933	-10.03%
2024-12-20	3.15	3.31	3.14	3.19	3.04	qfq	152,568,514	490,691,105	2.57%
2024-12-19	3.15	3.22	3.08	3.11	2.97	qfq	148,428,201	464,970,168	-3.72%
2024-12-18	3.30	3.47	3.18	3.23	3.08	qfq	222,787,127	738,940,313	-5.00%
2024-12-17	3.78	3.78	3.40	3.40	3.24	qfq	321,942,320	1,130,732,754	-10.05%
2024-12-16	3.42	3.78	3.21	3.78	3.61	qfq	454,509,598	1,646,733,308	9.88%
2024-12-13	3.35	3.70	3.31	3.44	3.28	qfq	289,259,900	1,021,562,112	0.58%
2024-12-12	3.37	3.56	3.30	3.42	3.26	qfq	233,874,700	795,326,428	0.88%
2024-12-11	3.15	3.51	3.11	3.39	3.24	qfq	296,438,700	989,755,450	5.94%
2024-12-10	3.40	3.42	3.18	3.20	3.05	qfq	271,405,551	890,221,824	-3.03%
2024-12-09	3.44	3.69	3.27	3.30	3.15	qfq	396,228,091	1,361,012,951	-4.07%
2024-12-06	3.09	3.44	3.02	3.44	3.28	qfq	293,323,047	978,799,073	9.90%
2024-12-05	2.96	3.20	2.85	3.13	2.99	qfq	231,250,086	704,637,550	3.30%
2024-12-04	2.99	3.29	2.96	3.03	2.89	qfq	264,577,912	822,370,471	-2.57%
2024-12-03	3.17	3.27	3.06	3.11	2.97	qfq	375,688,937	1,183,986,588	4.71%
2024-12-02	2.73	2.97	2.73	2.97	2.83	qfq	138,781,740	404,619,907	10.00%
2024-11-29	2.70	2.76	2.64	2.70	2.58	qfq	156,673,535	420,908,735	-2.53%
2024-11-28	2.57	2.83	2.55	2.77	2.64	qfq	237,988,701	653,491,787	7.78%
2024-11-27	2.47	2.57	2.36	2.57	2.45	qfq	109,736,853	272,720,891	1.98%
2024-11-26	2.52	2.64	2.51	2.52	2.41	qfq	95,106,750	244,083,950	0.00%
2024-11-25	2.57	2.61	2.43	2.52	2.41	qfq	121,894,801	304,913,853	-3.08%
2024-11-22	2.66	2.80	2.60	2.60	2.48	qfq	121,151,301	327,744,796	-2.99%
2024-11-21	2.70	2.74	2.66	2.68	2.56	qfq	117,042,310	314,335,094	-2.90%
2024-11-20	2.70	2.82	2.65	2.76	2.63	qfq	123,920,457	341,173,226	2.60%
2024-11-19	2.70	2.71	2.55	2.69	2.57	qfq	140,317,468	369,531,767	-3.58%
2024-11-18	2.90	2.97	2.59	2.79	2.66	qfq	164,224,838	450,361,703	-2.79%
2024-11-15	2.80	2.98	2.80	2.87	2.74	qfq	200,285,184	577,344,445	4.36%
2024-11-14	2.90	2.95	2.73	2.75	2.62	qfq	158,908,179	448,743,079	-6.14%
2024-11-13	2.96	3.10	2.90	2.93	2.80	qfq	181,808,600	543,204,028	-1.35%
2024-11-12	3.06	3.18	2.92	2.97	2.83	qfq	283,269,049	851,580,791	-6.90%
2024-11-11	3.27	3.57	3.15	3.19	3.04	qfq	430,682,390	1,449,618,876	-4.20%
2024-11-08	3.30	3.33	3.13	3.33	3.18	qfq	485,208,720	1,587,965,861	9.90%
2024-11-07	2.75	3.03	2.68	3.03	2.89	qfq	288,424,721	827,363,653	10.18%
2024-11-06	2.51	2.75	2.45	2.75	2.62	qfq	366,876,953	982,659,929	10.00%
2024-11-05	2.39	2.58	2.39	2.50	2.39	qfq	178,541,800	446,686,453	5.04%
2024-11-04	2.37	2.47	2.34	2.38	2.27	qfq	192,811,398	462,136,075	-4.42%
2024-11-01	2.85	2.96	2.49	2.49	2.38	qfq	351,483,818	941,527,969	-10.11%
2024-10-31	2.48	2.77	2.48	2.77	2.64	qfq	240,448,898	649,008,291	9.92%
2024-10-30	2.70	2.75	2.52	2.52	2.41	qfq	332,510,122	862,090,588	-8.70%
2024-10-29	2.93	3.04	2.69	2.76	2.63	qfq	470,985,500	1,375,369,167	-0.36%
2024-10-28	2.27	2.77	2.27	2.77	2.64	qfq	426,050,171	1,082,976,916	9.92%
2024-10-25	2.42	2.65	2.21	2.52	2.41	qfq	465,079,825	1,132,630,324	4.56%
2024-10-24	2.20	2.41	2.20	2.41	2.30	qfq	222,434,758	524,420,011	10.05%
2024-10-23	2.10	2.19	1.95	2.19	2.09	qfq	297,087,435	621,345,922	10.05%
2024-10-22	1.77	1.99	1.75	1.99	1.90	qfq	174,616,432	340,032,926	9.94%
2024-10-21	1.80	1.84	1.77	1.81	1.73	qfq	127,230,786	229,349,894	1.12%
2024-10-18	1.78	1.82	1.73	1.79	1.71	qfq	133,237,689	237,306,037	0.00%
2024-10-17	1.79	1.88	1.77	1.79	1.71	qfq	145,398,260	263,245,032	-0.56%
2024-10-16	1.69	1.85	1.69	1.80	1.72	qfq	134,596,500	241,075,631	1.69%
2024-10-15	1.80	1.87	1.76	1.77	1.69	qfq	220,619,197	400,197,851	0.57%
2024-10-14	1.66	1.76	1.66	1.76	1.68	qfq	159,561,932	277,522,018	10.00%
2024-10-11	1.65	1.69	1.57	1.60	1.53	qfq	104,243,905	170,426,674	-3.61%
2024-10-10	1.65	1.73	1.58	1.66	1.58	qfq	151,924,308	250,813,459	-5.14%
2024-10-09	1.87	1.87	1.75	1.75	1.67	qfq	110,956,175	196,553,221	-9.79%
2024-10-08	2.12	2.12	1.84	1.94	1.85	qfq	278,221,540	553,142,406	0.52%
2024-09-30	1.83	1.95	1.76	1.93	1.84	qfq	288,877,378	540,242,905	7.82%
2024-09-27	1.66	1.83	1.61	1.79	1.71	qfq	305,013,587	518,612,331	7.19%
2024-09-26	1.56	1.72	1.55	1.67	1.59	qfq	338,057,094	549,740,734	7.05%
2024-09-25	1.42	1.56	1.40	1.56	1.49	qfq	294,307,482	448,456,349	9.86%
2024-09-24	1.39	1.47	1.38	1.42	1.36	qfq	184,829,067	262,078,702	0.00%
2024-09-23	1.34	1.46	1.30	1.42	1.36	qfq	206,517,985	284,996,203	5.97%
2024-09-20	1.36	1.38	1.31	1.34	1.28	qfq	136,385,903	183,235,625	-2.90%
2024-09-19	1.33	1.43	1.29	1.38	1.32	qfq	202,272,905	273,798,239	2.99%
2024-09-18	1.30	1.43	1.30	1.34	1.28	qfq	220,753,520	300,148,070	3.08%
2024-09-13	1.28	1.38	1.26	1.30	1.24	qfq	275,235,486	361,095,514	-0.76%
2024-09-12	1.19	1.31	1.19	1.31	1.25	qfq	263,123,291	337,063,594	10.08%
2024-09-11	1.21	1.23	1.19	1.19	1.14	qfq	45,308,800	54,496,349	-1.65%
2024-09-10	1.24	1.25	1.19	1.21	1.15	qfq	68,761,817	83,155,706	-2.42%
2024-09-09	1.20	1.27	1.18	1.24	1.18	qfq	106,816,966	131,414,184	1.64%
2024-09-06	1.19	1.27	1.17	1.22	1.16	qfq	99,737,400	122,036,678	2.52%
2024-09-05	1.17	1.21	1.17	1.19	1.14	qfq	41,590,851	49,453,898	0.85%
2024-09-04	1.21	1.21	1.17	1.18	1.13	qfq	44,592,101	52,994,268	-3.28%
2024-09-03	1.23	1.24	1.20	1.22	1.16	qfq	45,749,202	55,710,028	0.83%
2024-09-02	1.20	1.24	1.19	1.21	1.15	qfq	56,682,160	68,922,962	0.00%
2024-08-30	1.18	1.23	1.18	1.21	1.15	qfq	66,424,898	80,248,233	1.68%
2024-08-29	1.18	1.20	1.17	1.19	1.14	qfq	40,189,129	47,668,850	0.00%
2024-08-28	1.17	1.21	1.16	1.19	1.14	qfq	44,098,210	52,656,049	0.85%
2024-08-27	1.18	1.20	1.17	1.18	1.13	qfq	34,240,200	40,437,425	-0.84%
2024-08-26	1.18	1.21	1.16	1.19	1.14	qfq	45,626,950	54,224,035	0.00%
2024-08-23	1.23	1.23	1.18	1.19	1.14	qfq	62,738,200	75,379,170	-4.80%
2024-08-22	1.22	1.26	1.16	1.25	1.19	qfq	115,707,000	139,655,323	1.63%
2024-08-21	1.26	1.29	1.22	1.23	1.17	qfq	84,130,000	105,392,847	-1.60%
2024-08-20	1.25	1.27	1.23	1.25	1.19	qfq	65,004,500	81,031,822	-0.79%
2024-08-19	1.26	1.28	1.24	1.26	1.20	qfq	87,211,100	109,642,716	1.61%
2024-08-16	1.30	1.31	1.24	1.24	1.18	qfq	115,602,900	145,856,681	-4.62%
2024-08-15	1.26	1.32	1.23	1.30	1.24	qfq	168,077,329	215,391,236	2.36%
2024-08-14	1.29	1.33	1.25	1.27	1.21	qfq	174,904,649	224,930,744	-0.78%
2024-08-13	1.15	1.28	1.15	1.28	1.22	qfq	146,011,849	178,872,370	10.34%
2024-08-12	1.22	1.23	1.15	1.16	1.11	qfq	96,314,500	115,044,418	-6.45%
2024-08-09	1.26	1.29	1.22	1.24	1.18	qfq	98,384,700	123,007,148	-0.80%
2024-08-08	1.25	1.30	1.22	1.25	1.19	qfq	120,661,800	151,960,821	-0.79%
2024-08-07	1.26	1.28	1.21	1.26	1.20	qfq	121,942,700	152,164,273	0.00%
2024-08-06	1.27	1.29	1.22	1.26	1.20	qfq	158,747,350	198,571,152	-3.08%
2024-08-05	1.21	1.35	1.20	1.30	1.24	qfq	269,137,000	350,697,820	5.69%
2024-08-02	1.19	1.28	1.18	1.23	1.17	qfq	164,447,732	201,883,707	2.50%
2024-08-01	1.24	1.24	1.19	1.20	1.15	qfq	171,682,040	208,014,942	-4.00%
2024-07-31	1.14	1.25	1.14	1.25	1.19	qfq	181,740,063	222,920,602	9.65%
2024-07-30	1.12	1.17	1.11	1.14	1.09	qfq	80,947,100	92,115,116	-0.87%
2024-07-29	1.10	1.21	1.08	1.15	1.10	qfq	101,511,945	114,948,375	3.60%
2024-07-26	1.10	1.13	1.09	1.11	1.06	qfq	53,327,501	59,087,973	0.91%
2024-07-25	1.09	1.13	1.07	1.10	1.05	qfq	73,176,000	81,055,089	0.00%
2024-07-24	1.13	1.15	1.09	1.10	1.05	qfq	96,259,543	107,197,194	-4.35%
2024-07-23	1.20	1.23	1.13	1.15	1.10	qfq	159,874,631	188,278,064	-1.71%
2024-07-22	1.06	1.17	1.03	1.17	1.12	qfq	141,367,834	157,771,533	10.38%
2024-07-19	1.05	1.09	1.04	1.06	1.01	qfq	64,179,400	67,823,783	-0.93%
2024-07-18	1.09	1.10	1.04	1.07	1.02	qfq	87,505,940	93,249,588	-3.60%
2024-07-17	1.14	1.16	1.09	1.11	1.06	qfq	94,090,460	105,527,923	-4.31%
2024-07-16	1.15	1.18	1.13	1.16	1.11	qfq	63,456,392	73,394,709	0.87%
2024-07-15	1.19	1.19	1.14	1.15	1.10	qfq	92,501,292	107,026,649	-4.96%
2024-07-12	1.17	1.28	1.15	1.21	1.15	qfq	135,685,492	164,652,603	3.42%
2024-07-11	1.13	1.20	1.13	1.17	1.12	qfq	90,409,900	105,492,641	3.54%
2024-07-10	1.16	1.16	1.11	1.13	1.08	qfq	92,380,141	104,892,975	-3.42%
2024-07-09	1.19	1.23	1.12	1.17	1.12	qfq	125,495,985	146,826,181	-2.50%
2024-07-08	1.26	1.29	1.20	1.20	1.15	qfq	153,965,041	189,888,259	-9.09%
2024-07-05	1.28	1.37	1.23	1.32	1.26	qfq	175,431,739	229,220,861	1.54%
2024-07-04	1.33	1.37	1.27	1.30	1.24	qfq	189,771,341	249,597,461	-0.76%
2024-07-03	1.36	1.43	1.30	1.31	1.25	qfq	277,478,515	376,344,512	-1.50%
2024-07-02	1.19	1.33	1.17	1.33	1.27	qfq	230,754,320	296,815,791	9.92%
2024-07-01	1.20	1.23	1.18	1.21	1.15	qfq	93,500,476	112,647,957	0.83%
2024-06-28	1.22	1.28	1.19	1.20	1.15	qfq	153,077,300	188,389,564	-4.76%
2024-06-27	1.24	1.35	1.17	1.26	1.20	qfq	247,621,297	309,838,869	1.61%
2024-06-26	1.09	1.24	1.09	1.24	1.18	qfq	204,140,896	241,231,257	9.73%
2024-06-25	1.23	1.26	1.13	1.13	1.08	qfq	161,617,353	191,416,284	-9.60%
2024-06-24	1.30	1.31	1.21	1.25	1.19	qfq	155,219,500	194,574,900	-3.85%
2024-06-21	1.23	1.40	1.15	1.30	1.24	qfq	245,112,086	307,317,732	1.56%
2024-06-20	1.36	1.39	1.25	1.28	1.22	qfq	237,775,422	313,304,014	-7.91%
2024-06-19	1.36	1.42	1.31	1.39	1.33	qfq	322,945,899	442,838,560	-4.14%
2024-06-18	1.28	1.45	1.28	1.45	1.38	qfq	401,459,667	550,279,961	9.85%
2024-06-17	1.32	1.37	1.32	1.32	1.26	qfq	89,728,900	118,665,016	-10.20%
2024-06-14	1.47	1.47	1.40	1.47	1.40	qfq	402,859,675	588,370,576	9.70%
2024-06-13	1.34	1.34	1.34	1.34	1.28	qfq	11,853,159	15,883,233	9.84%
2024-06-12	1.22	1.22	1.22	1.22	1.16	qfq	10,980,700	13,396,454	9.91%
2024-06-11	1.11	1.11	1.11	1.11	1.06	qfq	9,064,500	10,061,595	9.90%
2024-06-07	1.01	1.01	1.01	1.01	0.96	qfq	38,036,173	38,416,535	9.78%
2024-06-06	0.98	1.03	0.90	0.92	0.88	qfq	295,416,766	288,280,081	-3.16%
2024-06-05	0.83	0.95	0.82	0.95	0.91	qfq	183,326,732	166,583,009	10.47%
2024-06-04	0.70	0.86	0.70	0.86	0.82	qfq	373,487,114	276,176,596	10.26%
2024-06-03	0.80	0.84	0.78	0.78	0.74	qfq	158,393,515	125,687,979	-10.34%
2024-05-31	0.87	0.94	0.86	0.87	0.83	qfq	255,475,358	225,101,007	-9.38%
2024-05-30	0.88	1.07	0.88	0.96	0.92	qfq	250,421,670	228,966,091	-2.04%
2024-05-29	0.98	0.98	0.98	0.98	0.94	qfq	14,683,700	14,390,026	-10.09%
2024-05-28	1.21	1.21	1.09	1.09	1.04	qfq	67,954,460	76,551,337	-9.92%
2024-05-27	1.23	1.24	1.19	1.21	1.15	qfq	34,621,525	41,655,232	-1.63%
2024-05-24	1.24	1.27	1.23	1.23	1.17	qfq	18,367,500	22,815,045	-1.60%
2024-05-23	1.28	1.29	1.25	1.25	1.19	qfq	24,866,001	31,352,942	-3.10%
2024-05-22	1.27	1.30	1.26	1.29	1.23	qfq	21,914,700	28,134,435	0.78%
2024-05-21	1.30	1.32	1.27	1.28	1.22	qfq	27,013,200	34,857,859	-2.29%
2024-05-20	1.33	1.34	1.31	1.31	1.25	qfq	29,721,870	39,298,921	-2.24%
2024-05-17	1.33	1.35	1.31	1.34	1.28	qfq	27,224,800	36,285,617	0.75%
2024-05-16	1.28	1.33	1.28	1.33	1.27	qfq	35,689,650	46,904,202	3.10%
2024-05-15	1.29	1.31	1.28	1.29	1.23	qfq	21,965,000	28,419,005	0.00%
2024-05-14	1.26	1.30	1.26	1.29	1.23	qfq	29,135,200	37,375,661	2.38%
2024-05-13	1.31	1.31	1.26	1.26	1.20	qfq	43,141,111	55,136,701	-5.26%
2024-05-10	1.33	1.34	1.30	1.33	1.27	qfq	26,201,196	34,643,446	0.00%
2024-05-09	1.31	1.34	1.30	1.33	1.27	qfq	26,569,200	35,244,085	1.53%
2024-05-08	1.36	1.36	1.31	1.31	1.25	qfq	37,996,200	50,480,890	-3.68%
2024-05-07	1.34	1.41	1.32	1.36	1.30	qfq	51,621,906	70,553,683	1.49%
2024-05-06	1.30	1.34	1.30	1.34	1.28	qfq	44,266,810	58,470,736	3.88%
2024-04-30	1.31	1.35	1.27	1.29	1.23	qfq	41,249,595	53,537,541	-1.53%
2024-04-29	1.25	1.32	1.24	1.31	1.25	qfq	43,078,850	55,846,391	4.80%
2024-04-26	1.23	1.27	1.23	1.25	1.19	qfq	30,273,901	37,982,693	0.00%
2024-04-25	1.23	1.27	1.22	1.25	1.19	qfq	31,087,100	38,798,870	0.81%
2024-04-24	1.22	1.25	1.20	1.24	1.18	qfq	32,491,700	39,888,224	1.64%
2024-04-23	1.22	1.26	1.21	1.22	1.16	qfq	32,196,418	39,634,096	0.00%
2024-04-22	1.25	1.27	1.19	1.22	1.16	qfq	39,823,896	48,500,364	-3.94%
2024-04-19	1.29	1.31	1.26	1.27	1.21	qfq	31,727,930	40,744,406	-3.05%
2024-04-18	1.32	1.34	1.27	1.31	1.25	qfq	49,058,400	64,040,749	-1.50%
2024-04-17	1.24	1.34	1.24	1.33	1.27	qfq	65,969,911	86,848,407	9.02%
2024-04-16	1.34	1.35	1.22	1.22	1.16	qfq	55,137,631	69,967,602	-10.29%
2024-04-15	1.42	1.44	1.31	1.36	1.30	qfq	60,745,907	82,864,602	-6.85%
2024-04-12	1.51	1.53	1.45	1.46	1.39	qfq	32,851,561	48,490,541	-3.31%
2024-04-11	1.49	1.55	1.48	1.51	1.44	qfq	31,735,500	48,337,400	0.00%
2024-04-10	1.57	1.58	1.47	1.51	1.44	qfq	46,348,593	70,040,325	-4.43%
2024-04-09	1.55	1.58	1.54	1.58	1.51	qfq	29,329,169	45,824,698	1.94%
2024-04-08	1.62	1.62	1.54	1.55	1.48	qfq	41,487,431	65,097,976	-4.32%
2024-04-03	1.66	1.67	1.62	1.62	1.55	qfq	39,256,852	64,173,223	-2.99%
2024-04-02	1.67	1.70	1.64	1.67	1.59	qfq	43,626,659	72,663,996	-0.60%
2024-04-01	1.65	1.68	1.64	1.68	1.60	qfq	51,436,854	85,388,298	1.82%
2024-03-29	1.69	1.69	1.64	1.65	1.57	qfq	50,642,707	83,841,686	-2.37%
2024-03-28	1.65	1.73	1.61	1.69	1.61	qfq	78,812,800	132,294,406	0.60%
2024-03-27	1.66	1.84	1.62	1.68	1.60	qfq	101,582,400	175,092,366	0.60%
2024-03-26	1.68	1.71	1.64	1.67	1.59	qfq	46,337,787	77,575,017	-1.18%
2024-03-25	1.78	1.78	1.69	1.69	1.61	qfq	69,732,475	120,713,097	-6.11%
2024-03-22	1.75	1.83	1.70	1.80	1.72	qfq	85,486,548	151,094,740	2.86%
2024-03-21	1.74	1.78	1.73	1.75	1.67	qfq	51,982,960	90,991,937	1.16%
2024-03-20	1.67	1.73	1.65	1.73	1.65	qfq	58,656,817	100,356,692	3.59%
2024-03-19	1.68	1.73	1.67	1.67	1.59	qfq	49,709,100	84,399,215	-0.60%
2024-03-18	1.65	1.68	1.63	1.68	1.60	qfq	43,433,600	72,160,741	1.82%
2024-03-15	1.61	1.66	1.59	1.65	1.57	qfq	45,266,000	74,030,488	2.48%
2024-03-14	1.65	1.65	1.58	1.61	1.54	qfq	46,787,445	75,693,116	-3.01%
2024-03-13	1.65	1.68	1.62	1.66	1.58	qfq	57,861,001	95,606,066	1.22%
2024-03-12	1.61	1.65	1.60	1.64	1.57	qfq	48,596,282	78,882,961	1.86%
2024-03-11	1.57	1.61	1.55	1.61	1.54	qfq	34,929,902	55,563,058	1.90%
2024-03-08	1.57	1.59	1.55	1.58	1.51	qfq	28,068,800	44,062,643	0.00%
2024-03-07	1.59	1.62	1.56	1.58	1.51	qfq	41,457,492	65,997,359	-1.25%
2024-03-06	1.59	1.63	1.58	1.60	1.53	qfq	33,866,100	54,301,589	0.63%
2024-03-05	1.63	1.64	1.59	1.59	1.52	qfq	43,570,208	70,018,302	-3.05%
2024-03-04	1.66	1.66	1.58	1.64	1.57	qfq	50,996,776	82,758,315	0.00%
2024-03-01	1.63	1.66	1.60	1.64	1.57	qfq	52,135,701	84,856,607	1.23%
2024-02-29	1.51	1.63	1.51	1.62	1.55	qfq	70,800,800	112,647,900	3.85%
2024-02-28	1.70	1.80	1.54	1.56	1.49	qfq	113,858,655	191,658,358	-7.69%
2024-02-27	1.64	1.69	1.61	1.69	1.61	qfq	71,977,047	119,891,784	3.05%
2024-02-26	1.63	1.67	1.58	1.64	1.57	qfq	82,722,149	134,460,514	-0.61%
2024-02-23	1.53	1.67	1.52	1.65	1.57	qfq	107,045,456	172,011,069	7.84%
2024-02-22	1.47	1.53	1.47	1.53	1.46	qfq	63,210,740	95,192,314	4.08%
2024-02-21	1.42	1.52	1.39	1.47	1.40	qfq	71,284,317	105,179,797	2.08%
2024-02-20	1.39	1.46	1.37	1.44	1.37	qfq	51,130,104	72,593,641	1.41%
2024-02-19	1.35	1.42	1.30	1.42	1.36	qfq	83,097,760	114,018,978	6.77%
2024-02-08	1.18	1.34	1.11	1.33	1.27	qfq	109,208,798	129,946,885	8.13%
2024-02-07	1.38	1.40	1.23	1.23	1.17	qfq	78,137,826	99,117,458	-10.22%
2024-02-06	1.35	1.45	1.32	1.37	1.31	qfq	84,058,941	113,485,700	-6.80%
2024-02-05	1.62	1.62	1.47	1.47	1.40	qfq	67,092,034	100,149,678	-9.82%
2024-02-02	1.72	1.78	1.58	1.63	1.56	qfq	66,881,586	113,290,364	-4.68%
2024-02-01	1.81	1.83	1.68	1.71	1.63	qfq	73,590,825	127,362,413	-6.04%
2024-01-31	1.81	1.92	1.81	1.82	1.74	qfq	103,341,702	192,571,346	-9.00%
2024-01-30	2.11	2.13	1.99	2.00	1.91	qfq	93,631,814	191,929,204	-6.10%
2024-01-29	2.24	2.24	2.13	2.13	2.03	qfq	205,885,948	447,818,188	-8.58%
2024-01-26	2.12	2.33	2.10	2.33	2.22	qfq	232,460,785	532,204,500	9.91%
2024-01-25	2.05	2.13	2.01	2.12	2.02	qfq	68,914,710	144,036,940	3.41%
2024-01-24	2.02	2.05	1.95	2.05	1.96	qfq	73,531,003	147,466,546	0.99%
2024-01-23	1.93	2.13	1.91	2.03	1.94	qfq	81,837,621	165,880,842	4.64%
2024-01-22	2.06	2.07	1.93	1.94	1.85	qfq	51,816,756	103,855,548	-6.28%
2024-01-19	2.05	2.12	2.05	2.07	1.98	qfq	47,408,606	98,955,966	0.98%
2024-01-18	2.05	2.06	1.98	2.05	1.96	qfq	48,256,944	97,358,941	-0.49%
2024-01-17	2.08	2.10	2.05	2.06	1.97	qfq	23,426,984	48,569,931	-1.44%
2024-01-16	2.13	2.14	2.06	2.09	1.99	qfq	35,641,500	74,627,041	-1.88%
2024-01-15	2.13	2.16	2.12	2.13	2.03	qfq	24,753,500	52,916,953	-0.47%
2024-01-12	2.17	2.18	2.13	2.14	2.04	qfq	25,627,500	55,170,941	-1.38%
2024-01-11	2.11	2.17	2.10	2.17	2.07	qfq	31,618,700	67,741,906	2.36%
2024-01-10	2.14	2.15	2.09	2.12	2.02	qfq	29,560,500	62,650,565	-1.40%
2024-01-09	2.14	2.19	2.13	2.15	2.05	qfq	28,238,000	60,892,650	0.94%
2024-01-08	2.16	2.17	2.12	2.13	2.03	qfq	28,089,800	60,400,002	-0.47%
2024-01-05	2.19	2.22	2.13	2.14	2.04	qfq	39,137,000	84,805,341	-2.73%
2024-01-04	2.20	2.22	2.17	2.20	2.10	qfq	31,067,251	68,085,696	0.00%
2024-01-03	2.18	2.23	2.16	2.20	2.10	qfq	40,886,951	90,196,102	0.92%
2024-01-02	2.19	2.22	2.17	2.18	2.08	qfq	36,587,000	80,301,080	0.00%
2023-12-29	2.17	2.23	2.16	2.18	2.08	qfq	44,437,060	97,574,844	0.46%
2023-12-28	2.16	2.19	2.12	2.17	2.07	qfq	38,243,301	82,750,132	0.46%
2023-12-27	2.13	2.17	2.12	2.16	2.06	qfq	32,225,600	69,415,023	1.41%
2023-12-26	2.19	2.20	2.12	2.13	2.03	qfq	33,879,381	72,713,036	-2.74%
2023-12-25	2.24	2.29	2.16	2.19	2.09	qfq	49,537,551	108,785,902	-3.10%
2023-12-22	2.40	2.42	2.25	2.26	2.16	qfq	68,794,958	158,903,285	-6.22%
2023-12-21	2.40	2.44	2.37	2.41	2.30	qfq	49,607,080	119,155,283	-0.82%
2023-12-20	2.50	2.51	2.40	2.43	2.32	qfq	72,809,778	177,915,381	-3.57%
2023-12-19	2.48	2.61	2.42	2.52	2.41	qfq	107,835,152	272,833,961	2.02%
2023-12-18	2.54	2.57	2.45	2.47	2.36	qfq	66,083,722	164,698,243	-3.14%
2023-12-15	2.52	2.60	2.50	2.55	2.43	qfq	77,002,001	197,101,102	0.79%
2023-12-14	2.49	2.63	2.49	2.53	2.41	qfq	99,064,660	253,430,877	1.61%
2023-12-13	2.53	2.58	2.48	2.49	2.38	qfq	64,955,030	164,146,219	-1.97%
2023-12-12	2.54	2.59	2.51	2.54	2.42	qfq	87,914,499	223,255,893	-0.39%
2023-12-11	2.40	2.61	2.39	2.55	2.43	qfq	142,819,038	359,751,258	5.37%
2023-12-08	2.47	2.48	2.40	2.42	2.31	qfq	58,673,829	143,083,398	-2.42%
2023-12-07	2.43	2.52	2.42	2.48	2.37	qfq	85,669,391	212,562,577	1.64%
2023-12-06	2.35	2.46	2.34	2.44	2.33	qfq	59,070,097	142,282,279	3.39%
2023-12-05	2.41	2.43	2.35	2.36	2.25	qfq	40,307,600	96,052,548	-2.07%
2023-12-04	2.43	2.44	2.40	2.41	2.30	qfq	43,148,432	104,634,830	0.00%
2023-12-01	2.29	2.43	2.29	2.41	2.30	qfq	63,793,905	151,358,079	5.24%
2023-11-30	2.30	2.32	2.27	2.29	2.19	qfq	21,992,700	50,458,844	0.00%
2023-11-29	2.32	2.33	2.28	2.29	2.19	qfq	26,831,200	61,693,460	-1.72%
2023-11-28	2.34	2.35	2.29	2.33	2.22	qfq	36,957,425	85,625,048	-0.85%
2023-11-27	2.35	2.37	2.32	2.35	2.24	qfq	55,524,424	130,115,815	-0.42%
2023-11-24	2.38	2.46	2.35	2.36	2.25	qfq	80,182,390	192,214,466	-1.26%
2023-11-23	2.43	2.49	2.36	2.39	2.28	qfq	93,502,019	224,770,596	-2.05%
2023-11-22	2.40	2.47	2.36	2.44	2.33	qfq	119,706,138	290,906,418	1.67%
2023-11-21	2.35	2.49	2.34	2.40	2.29	qfq	114,270,102	275,674,287	1.69%
2023-11-20	2.32	2.38	2.31	2.36	2.25	qfq	64,997,751	152,677,719	0.85%
2023-11-17	2.34	2.40	2.31	2.34	2.23	qfq	90,077,013	210,946,138	1.74%
2023-11-16	2.26	2.33	2.24	2.30	2.20	qfq	68,248,985	156,787,493	0.88%
2023-11-15	2.30	2.32	2.26	2.28	2.18	qfq	47,865,778	109,096,050	-0.44%
2023-11-14	2.30	2.32	2.27	2.29	2.19	qfq	50,117,302	114,881,339	-0.43%
2023-11-13	2.30	2.36	2.28	2.30	2.20	qfq	59,389,627	137,645,997	0.88%
2023-11-10	2.34	2.36	2.26	2.28	2.18	qfq	76,273,598	174,815,228	-2.15%
2023-11-09	2.38	2.46	2.33	2.33	2.22	qfq	116,911,004	276,822,892	-3.72%
2023-11-08	2.39	2.50	2.35	2.42	2.31	qfq	185,867,605	452,116,181	1.26%
2023-11-07	2.43	2.43	2.27	2.39	2.28	qfq	218,509,419	516,886,981	-2.45%
2023-11-06	2.32	2.45	2.29	2.45	2.34	qfq	218,243,761	524,210,748	9.87%
2023-11-03	2.16	2.33	2.13	2.23	2.13	qfq	115,568,732	258,812,165	3.24%
2023-11-02	2.12	2.18	2.12	2.16	2.06	qfq	48,599,960	105,108,559	1.89%
2023-11-01	2.10	2.14	2.08	2.12	2.02	qfq	24,929,448	52,917,665	0.95%
2023-10-31	2.09	2.12	2.08	2.10	2.00	qfq	29,538,793	61,977,996	0.48%
2023-10-30	2.06	2.10	2.05	2.09	1.99	qfq	19,098,239	39,668,827	1.46%
2023-10-27	2.06	2.08	2.04	2.06	1.97	qfq	12,279,105	25,293,060	0.00%
2023-10-26	2.06	2.06	2.04	2.06	1.97	qfq	12,651,400	25,937,873	-0.48%
2023-10-25	2.03	2.08	2.02	2.07	1.98	qfq	18,417,913	37,973,292	2.48%
2023-10-24	1.99	2.03	1.99	2.02	1.93	qfq	13,184,323	26,643,345	1.51%
2023-10-23	2.03	2.03	1.98	1.99	1.90	qfq	19,492,919	39,017,031	-2.45%
2023-10-20	2.05	2.06	2.02	2.04	1.95	qfq	16,149,457	32,947,985	-0.97%
2023-10-19	2.06	2.09	2.03	2.06	1.97	qfq	27,524,966	56,595,510	0.00%
2023-10-18	2.10	2.11	2.06	2.06	1.97	qfq	16,907,600	35,130,195	-2.37%
2023-10-17	2.13	2.13	2.10	2.11	2.01	qfq	13,160,784	27,808,481	-0.94%
2023-10-16	2.13	2.14	2.12	2.13	2.03	qfq	11,065,700	23,559,821	0.00%
2023-10-13	2.14	2.15	2.12	2.13	2.03	qfq	13,388,039	28,588,435	-0.93%
2023-10-12	2.16	2.16	2.14	2.15	2.05	qfq	13,044,300	28,052,944	0.00%
2023-10-11	2.14	2.16	2.11	2.15	2.05	qfq	22,551,566	48,372,068	0.94%
2023-10-10	2.11	2.15	2.11	2.13	2.03	qfq	14,029,627	29,874,746	0.95%
2023-10-09	2.14	2.14	2.10	2.11	2.01	qfq	16,823,600	35,592,439	-1.40%
2023-09-28	2.13	2.16	2.12	2.14	2.04	qfq	16,571,556	35,419,370	0.94%
2023-09-27	2.13	2.15	2.12	2.12	2.02	qfq	15,265,681	32,531,619	-0.47%
2023-09-26	2.12	2.14	2.11	2.13	2.03	qfq	10,849,824	23,096,276	0.00%
2023-09-25	2.15	2.16	2.12	2.13	2.03	qfq	9,750,366	20,790,624	-0.47%
2023-09-22	2.09	2.15	2.08	2.14	2.04	qfq	17,732,404	37,654,866	2.39%
2023-09-21	2.12	2.13	2.09	2.09	1.99	qfq	14,253,200	29,988,062	-1.42%
2023-09-20	2.12	2.14	2.12	2.12	2.02	qfq	6,799,804	14,471,731	-0.47%
2023-09-19	2.14	2.16	2.12	2.13	2.03	qfq	14,494,100	30,974,357	-0.93%
2023-09-18	2.13	2.16	2.11	2.15	2.05	qfq	14,565,600	31,223,157	0.47%
2023-09-15	2.13	2.15	2.12	2.14	2.04	qfq	14,636,395	31,258,797	0.94%
2023-09-14	2.14	2.15	2.11	2.12	2.02	qfq	16,531,041	35,119,093	-0.93%
2023-09-13	2.17	2.18	2.13	2.14	2.04	qfq	21,499,787	46,229,481	-1.38%
2023-09-12	2.17	2.19	2.15	2.17	2.07	qfq	18,169,142	39,404,550	-0.46%
2023-09-11	2.16	2.20	2.16	2.18	2.08	qfq	22,395,589	48,757,670	0.93%
2023-09-08	2.17	2.18	2.14	2.16	2.06	qfq	20,422,290	44,066,606	-0.92%
2023-09-07	2.20	2.23	2.17	2.18	2.08	qfq	20,910,567	46,032,548	-1.36%
2023-09-06	2.20	2.22	2.19	2.21	2.11	qfq	15,599,635	34,402,538	0.00%
2023-09-05	2.24	2.25	2.20	2.21	2.11	qfq	24,777,600	54,844,935	-1.78%
2023-09-04	2.20	2.25	2.20	2.25	2.15	qfq	20,165,859	44,926,907	2.27%
2023-09-01	2.20	2.21	2.18	2.20	2.10	qfq	17,754,900	39,050,605	0.00%
2023-08-31	2.24	2.25	2.19	2.20	2.10	qfq	26,970,400	59,637,092	-2.22%
2023-08-30	2.28	2.30	2.24	2.25	2.15	qfq	33,319,907	75,429,022	-0.88%
2023-08-29	2.21	2.28	2.20	2.27	2.17	qfq	40,313,353	90,856,019	2.71%
2023-08-28	2.24	2.28	2.21	2.21	2.11	qfq	46,568,529	104,468,410	2.31%
2023-08-25	2.23	2.23	2.15	2.16	2.06	qfq	37,089,663	81,254,146	-3.57%
2023-08-24	2.22	2.27	2.20	2.24	2.14	qfq	33,130,106	74,095,626	0.90%
2023-08-23	2.22	2.26	2.19	2.22	2.12	qfq	38,626,544	86,167,455	-0.45%
2023-08-22	2.19	2.24	2.17	2.23	2.13	qfq	30,970,200	68,269,484	2.29%
2023-08-21	2.18	2.23	2.17	2.18	2.08	qfq	21,206,700	46,722,307	0.00%
2023-08-18	2.24	2.26	2.18	2.18	2.08	qfq	29,668,495	65,873,729	-3.11%
2023-08-17	2.21	2.25	2.20	2.25	2.15	qfq	22,634,714	50,434,224	0.90%
2023-08-16	2.25	2.27	2.21	2.23	2.13	qfq	22,458,705	50,260,360	-1.33%
2023-08-15	2.29	2.30	2.24	2.26	2.16	qfq	33,426,900	75,505,940	-1.74%
2023-08-14	2.21	2.31	2.20	2.30	2.20	qfq	42,823,120	97,295,579	2.68%
2023-08-11	2.29	2.31	2.23	2.24	2.14	qfq	29,596,780	66,989,671	-2.61%
2023-08-10	2.31	2.33	2.28	2.30	2.20	qfq	31,346,400	72,136,466	-0.43%
2023-08-09	2.35	2.37	2.29	2.31	2.20	qfq	43,000,959	99,971,181	-2.12%
2023-08-08	2.34	2.39	2.33	2.36	2.25	qfq	51,797,501	122,863,330	0.43%
2023-08-07	2.34	2.39	2.34	2.35	2.24	qfq	56,820,000	134,270,532	0.43%
2023-08-04	2.35	2.38	2.32	2.34	2.23	qfq	48,526,833	114,284,094	-0.43%
2023-08-03	2.36	2.36	2.30	2.35	2.24	qfq	48,958,353	114,436,807	-1.26%
2023-08-02	2.36	2.45	2.34	2.38	2.27	qfq	77,454,142	184,421,837	0.85%
2023-08-01	2.36	2.39	2.33	2.36	2.25	qfq	46,701,647	110,070,886	-0.42%
2023-07-31	2.29	2.37	2.29	2.37	2.26	qfq	76,577,926	178,984,874	3.04%
2023-07-28	2.29	2.31	2.25	2.30	2.20	qfq	53,085,689	121,221,224	0.44%
2023-07-27	2.32	2.35	2.27	2.29	2.19	qfq	66,976,632	154,790,818	-0.43%
2023-07-26	2.29	2.35	2.26	2.30	2.20	qfq	75,067,360	172,707,409	0.44%
2023-07-25	2.27	2.33	2.25	2.29	2.19	qfq	80,960,432	185,330,668	0.88%
2023-07-24	2.34	2.36	2.23	2.27	2.17	qfq	136,757,563	310,927,892	-2.99%
2023-07-21	2.13	2.34	2.13	2.34	2.23	qfq	82,175,005	186,225,255	9.86%
2023-07-20	2.15	2.17	2.12	2.13	2.03	qfq	22,749,043	48,834,695	-0.93%
2023-07-19	2.13	2.15	2.12	2.15	2.05	qfq	18,877,700	40,353,336	0.94%
2023-07-18	2.15	2.16	2.12	2.13	2.03	qfq	18,785,762	40,002,422	-0.93%