SECURITY DETAIL · RAW DATA

国安股份000839.SZ

ASZSECNYSTOCK

最近收盘价2.372026-07-17

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）38,172,100

成交额（元）91,750,591

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 726 条

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

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.43	2.47	2.35	2.37	2.37	qfq	38,172,100	91,750,591	-2.87%
2026-07-16	2.41	2.47	2.40	2.44	2.44	qfq	34,513,549	84,174,263	0.00%
2026-07-15	2.36	2.52	2.35	2.44	2.44	qfq	39,686,600	96,496,595	1.67%
2026-07-14	2.39	2.41	2.32	2.40	2.40	qfq	31,899,487	75,107,250	0.84%
2026-07-13	2.45	2.47	2.36	2.38	2.38	qfq	41,046,650	98,347,263	-3.64%
2026-07-10	2.43	2.51	2.39	2.47	2.47	qfq	47,036,833	116,192,301	0.82%
2026-07-09	2.47	2.48	2.41	2.45	2.45	qfq	46,476,561	113,600,179	-3.54%
2026-07-08	2.40	2.64	2.36	2.54	2.54	qfq	72,270,870	180,235,359	5.83%
2026-07-07	2.50	2.50	2.38	2.40	2.40	qfq	49,535,105	119,708,708	-4.00%
2026-07-06	2.57	2.59	2.49	2.50	2.50	qfq	50,195,200	126,695,691	-3.10%
2026-07-03	2.58	2.61	2.55	2.58	2.58	qfq	36,443,092	94,005,269	-0.39%
2026-07-02	2.63	2.67	2.58	2.59	2.59	qfq	51,344,900	134,239,813	-1.52%
2026-07-01	2.59	2.68	2.55	2.63	2.63	qfq	51,935,406	136,573,764	1.54%
2026-06-30	2.54	2.63	2.53	2.59	2.59	qfq	41,940,039	108,057,184	2.37%
2026-06-29	2.61	2.64	2.48	2.53	2.53	qfq	61,232,942	155,347,712	-4.17%
2026-06-26	2.70	2.78	2.63	2.64	2.64	qfq	60,369,050	161,680,921	-2.58%
2026-06-25	2.80	2.83	2.70	2.71	2.71	qfq	67,883,147	186,088,533	-4.58%
2026-06-24	2.81	2.89	2.78	2.84	2.84	qfq	68,493,354	193,781,021	1.07%
2026-06-23	2.90	2.91	2.79	2.81	2.81	qfq	86,541,511	246,650,890	-4.42%
2026-06-22	2.80	3.05	2.75	2.94	2.94	qfq	182,870,446	530,808,967	3.16%
2026-06-18	2.58	2.85	2.57	2.85	2.85	qfq	90,366,184	251,251,848	10.04%
2026-06-17	2.64	2.65	2.57	2.59	2.59	qfq	52,348,550	135,893,921	-2.63%
2026-06-16	2.66	2.68	2.59	2.66	2.66	qfq	59,298,550	155,838,308	0.00%
2026-06-15	2.65	2.68	2.62	2.66	2.66	qfq	41,532,905	110,013,216	1.53%
2026-06-12	2.63	2.66	2.60	2.62	2.62	qfq	45,197,814	118,856,819	0.38%
2026-06-11	2.66	2.69	2.59	2.61	2.61	qfq	49,283,950	129,174,098	-3.33%
2026-06-10	2.78	2.79	2.67	2.70	2.70	qfq	49,541,950	134,598,162	-3.57%
2026-06-09	2.76	2.80	2.71	2.80	2.80	qfq	46,117,886	127,551,812	2.56%
2026-06-08	2.72	2.81	2.70	2.73	2.73	qfq	55,771,228	153,689,609	-4.21%
2026-06-05	2.93	2.95	2.82	2.85	2.85	qfq	66,901,000	192,184,990	-2.73%
2026-06-04	2.92	2.98	2.91	2.93	2.93	qfq	45,390,450	133,178,931	-0.34%
2026-06-03	2.95	2.97	2.92	2.94	2.94	qfq	47,874,414	140,728,223	-0.68%
2026-06-02	3.04	3.05	2.94	2.96	2.96	qfq	52,459,563	155,596,285	-2.31%
2026-06-01	2.97	3.05	2.93	3.03	3.03	qfq	55,104,875	165,784,577	1.34%
2026-05-29	3.13	3.17	2.98	2.99	2.99	qfq	84,324,305	256,161,703	-2.61%
2026-05-28	3.01	3.07	2.99	3.07	3.07	qfq	61,741,303	187,294,719	1.32%
2026-05-27	3.04	3.12	3.02	3.03	3.03	qfq	79,687,929	243,658,933	-0.98%
2026-05-26	3.13	3.13	3.01	3.06	3.06	qfq	86,365,429	264,128,732	-2.55%
2026-05-25	3.19	3.20	3.12	3.14	3.14	qfq	72,923,125	229,737,408	-1.26%
2026-05-22	3.21	3.22	3.10	3.18	3.18	qfq	86,950,874	274,475,324	0.00%
2026-05-21	3.36	3.40	3.15	3.18	3.18	qfq	157,398,292	514,631,289	-6.19%
2026-05-20	3.50	3.52	3.36	3.39	3.39	qfq	169,864,438	577,028,352	-4.51%
2026-05-19	3.45	3.71	3.42	3.55	3.55	qfq	274,196,807	979,717,556	2.31%
2026-05-18	3.36	3.50	3.35	3.47	3.47	qfq	266,183,332	914,639,108	0.87%
2026-05-15	3.25	3.55	3.24	3.44	3.44	qfq	338,972,281	1,181,233,098	6.50%
2026-05-14	3.44	3.45	3.23	3.23	3.23	qfq	145,464,200	480,732,386	-5.83%
2026-05-13	3.34	3.49	3.32	3.43	3.43	qfq	187,573,124	642,990,400	2.39%
2026-05-12	3.33	3.44	3.31	3.35	3.35	qfq	196,732,509	662,439,518	-1.47%
2026-05-11	3.48	3.57	3.37	3.40	3.40	qfq	375,969,896	1,298,818,529	1.19%
2026-05-08	3.36	3.36	3.36	3.36	3.36	qfq	51,163,902	171,910,711	10.16%
2026-05-07	3.00	3.06	2.99	3.05	3.05	qfq	78,894,300	238,599,210	2.01%
2026-05-06	2.99	3.02	2.96	2.99	2.99	qfq	62,729,855	187,519,862	0.67%
2026-04-30	2.95	2.99	2.93	2.97	2.97	qfq	47,823,650	141,720,745	0.00%
2026-04-29	2.91	3.01	2.90	2.97	2.97	qfq	60,105,210	178,713,931	1.02%
2026-04-28	3.09	3.09	2.93	2.94	2.94	qfq	139,879,158	416,718,149	-6.67%
2026-04-27	3.05	3.15	3.00	3.15	3.15	qfq	71,838,454	221,608,495	2.27%
2026-04-24	3.07	3.10	3.02	3.08	3.08	qfq	62,734,900	191,826,445	0.00%
2026-04-23	3.14	3.17	3.07	3.08	3.08	qfq	59,354,154	183,828,902	-1.91%
2026-04-22	3.11	3.15	3.10	3.14	3.14	qfq	52,767,850	164,681,060	0.32%
2026-04-21	3.16	3.17	3.09	3.13	3.13	qfq	65,392,709	203,280,290	-1.57%
2026-04-20	3.17	3.21	3.15	3.18	3.18	qfq	49,813,353	158,118,064	0.00%
2026-04-17	3.20	3.21	3.13	3.18	3.18	qfq	57,855,000	183,114,610	-1.24%
2026-04-16	3.16	3.22	3.15	3.22	3.22	qfq	64,521,517	206,482,903	1.90%
2026-04-15	3.27	3.27	3.15	3.16	3.16	qfq	73,101,700	233,657,524	-3.36%
2026-04-14	3.21	3.33	3.21	3.27	3.27	qfq	89,107,994	290,649,583	2.51%
2026-04-13	3.15	3.19	3.14	3.19	3.19	qfq	61,867,850	196,003,520	-0.31%
2026-04-10	3.25	3.27	3.19	3.20	3.20	qfq	61,112,150	196,739,013	-0.31%
2026-04-09	3.26	3.27	3.20	3.21	3.21	qfq	66,242,050	213,511,770	-3.02%
2026-04-08	3.20	3.31	3.20	3.31	3.31	qfq	90,969,845	297,993,886	5.41%
2026-04-07	3.15	3.17	3.10	3.14	3.14	qfq	64,753,860	202,965,621	1.62%
2026-04-03	3.23	3.24	3.08	3.09	3.09	qfq	85,619,750	267,151,913	-4.63%
2026-04-02	3.37	3.38	3.20	3.24	3.24	qfq	117,250,950	382,484,421	-4.71%
2026-04-01	3.41	3.48	3.36	3.40	3.40	qfq	97,280,260	331,571,242	2.10%
2026-03-31	3.39	3.45	3.32	3.33	3.33	qfq	86,730,808	292,118,598	-1.77%
2026-03-30	3.35	3.45	3.25	3.39	3.39	qfq	99,523,752	332,428,832	-0.59%
2026-03-27	3.31	3.47	3.29	3.41	3.41	qfq	86,335,175	293,129,737	0.89%
2026-03-26	3.48	3.52	3.35	3.38	3.38	qfq	118,787,875	407,028,410	-3.98%
2026-03-25	3.43	3.54	3.41	3.52	3.52	qfq	121,030,045	423,802,417	2.03%
2026-03-24	3.33	3.46	3.30	3.45	3.45	qfq	150,061,120	508,103,797	5.83%
2026-03-23	3.36	3.45	3.22	3.26	3.26	qfq	178,362,219	595,802,642	-4.96%
2026-03-20	3.62	3.66	3.42	3.43	3.43	qfq	182,165,243	640,516,937	-5.25%
2026-03-19	3.58	3.67	3.51	3.62	3.62	qfq	193,460,650	694,901,440	-2.69%
2026-03-18	3.59	3.75	3.57	3.72	3.72	qfq	268,044,192	980,982,526	3.33%
2026-03-17	3.63	3.72	3.57	3.60	3.60	qfq	192,322,000	700,031,397	-2.44%
2026-03-16	3.80	3.85	3.63	3.69	3.69	qfq	275,338,865	1,018,595,100	1.37%
2026-03-13	3.84	3.91	3.62	3.64	3.64	qfq	408,540,256	1,514,122,680	-6.43%
2026-03-12	4.16	4.26	3.86	3.89	3.89	qfq	632,756,518	2,523,558,907	-2.26%
2026-03-11	3.98	3.98	3.80	3.98	3.98	qfq	587,463,306	2,318,955,291	9.94%
2026-03-10	3.34	3.62	3.33	3.62	3.62	qfq	168,157,387	602,956,008	10.03%
2026-03-09	3.27	3.29	3.18	3.29	3.29	qfq	115,395,425	372,749,211	-0.60%
2026-03-06	3.21	3.31	3.19	3.31	3.31	qfq	95,149,982	311,236,046	2.16%
2026-03-05	3.21	3.30	3.21	3.24	3.24	qfq	122,404,377	397,907,650	2.53%
2026-03-04	3.09	3.19	3.04	3.16	3.16	qfq	105,443,350	331,422,409	0.32%
2026-03-03	3.31	3.36	3.13	3.15	3.15	qfq	185,367,785	597,843,528	-5.41%
2026-03-02	3.43	3.52	3.32	3.33	3.33	qfq	223,328,792	754,595,419	-7.24%
2026-02-27	3.55	3.72	3.55	3.59	3.59	qfq	228,483,199	824,907,291	0.28%
2026-02-26	3.69	3.74	3.55	3.58	3.58	qfq	362,582,111	1,309,093,835	-5.04%
2026-02-25	3.40	3.77	3.38	3.77	3.77	qfq	234,238,486	857,432,457	9.91%
2026-02-24	3.38	3.72	3.28	3.43	3.43	qfq	436,253,150	1,509,432,332	1.18%
2026-02-13	3.39	3.39	3.39	3.39	3.39	qfq	106,106,900	359,702,391	10.06%
2026-02-12	3.11	3.14	3.05	3.08	3.08	qfq	137,530,700	425,155,818	-0.96%
2026-02-11	3.21	3.25	3.10	3.11	3.11	qfq	258,690,458	811,653,862	-4.89%
2026-02-10	3.00	3.27	2.98	3.27	3.27	qfq	231,097,872	741,228,321	10.10%
2026-02-09	2.92	2.97	2.92	2.97	2.97	qfq	79,115,353	233,428,577	2.77%
2026-02-06	2.87	2.92	2.84	2.89	2.89	qfq	60,198,800	174,059,763	0.35%
2026-02-05	2.86	2.91	2.85	2.88	2.88	qfq	50,139,652	144,742,804	0.00%
2026-02-04	2.86	2.89	2.84	2.88	2.88	qfq	46,318,250	132,554,128	0.00%
2026-02-03	2.85	2.91	2.84	2.88	2.88	qfq	59,873,600	171,631,221	0.70%
2026-02-02	2.93	2.97	2.85	2.86	2.86	qfq	103,417,925	300,810,665	-0.69%
2026-01-30	2.85	2.92	2.84	2.88	2.88	qfq	85,510,525	246,575,567	0.35%
2026-01-29	2.84	2.91	2.81	2.87	2.87	qfq	62,183,752	178,603,264	0.70%
2026-01-28	2.85	2.88	2.83	2.85	2.85	qfq	52,843,602	150,946,898	-0.35%
2026-01-27	2.89	2.92	2.82	2.86	2.86	qfq	81,066,000	231,519,774	-1.72%
2026-01-26	2.90	2.93	2.87	2.91	2.91	qfq	111,882,636	324,563,746	0.69%
2026-01-23	2.96	2.96	2.87	2.89	2.89	qfq	195,863,729	568,957,933	-2.69%
2026-01-22	2.71	2.97	2.70	2.97	2.97	qfq	140,438,753	410,078,108	10.00%
2026-01-21	2.69	2.74	2.68	2.70	2.70	qfq	36,095,900	97,913,546	-0.37%
2026-01-20	2.71	2.73	2.68	2.71	2.71	qfq	37,386,085	101,179,376	0.00%
2026-01-19	2.67	2.73	2.66	2.71	2.71	qfq	33,426,853	90,383,599	1.12%
2026-01-16	2.79	2.79	2.67	2.68	2.68	qfq	64,962,600	176,461,619	-3.60%
2026-01-15	2.77	2.80	2.75	2.78	2.78	qfq	57,687,445	159,759,075	-1.07%
2026-01-14	2.77	2.86	2.76	2.81	2.81	qfq	95,316,662	268,603,382	1.81%
2026-01-13	2.79	2.86	2.74	2.76	2.76	qfq	78,139,454	218,850,790	-0.72%
2026-01-12	2.73	2.79	2.72	2.78	2.78	qfq	80,519,112	222,490,592	2.21%
2026-01-09	2.66	2.72	2.66	2.72	2.72	qfq	47,119,790	127,083,553	1.87%
2026-01-08	2.67	2.70	2.65	2.67	2.67	qfq	34,207,700	91,502,609	-0.37%
2026-01-07	2.67	2.73	2.62	2.68	2.68	qfq	59,169,787	157,983,261	0.37%
2026-01-06	2.66	2.68	2.64	2.67	2.67	qfq	36,317,952	96,860,009	0.75%
2026-01-05	2.64	2.66	2.62	2.65	2.65	qfq	28,226,402	74,627,608	0.38%
2025-12-31	2.61	2.65	2.60	2.64	2.64	qfq	24,705,200	64,974,803	1.15%
2025-12-30	2.62	2.67	2.60	2.61	2.61	qfq	27,332,355	71,718,679	-0.76%
2025-12-29	2.63	2.69	2.62	2.63	2.63	qfq	35,990,050	95,569,697	0.00%
2025-12-26	2.64	2.65	2.62	2.63	2.63	qfq	24,545,150	64,612,289	-0.38%
2025-12-25	2.63	2.64	2.62	2.64	2.64	qfq	16,131,603	42,419,501	0.38%
2025-12-24	2.61	2.64	2.60	2.63	2.63	qfq	17,993,763	47,211,453	0.77%
2025-12-23	2.64	2.65	2.61	2.61	2.61	qfq	20,827,150	54,671,550	-1.14%
2025-12-22	2.65	2.66	2.63	2.64	2.64	qfq	24,206,450	64,138,881	-0.38%
2025-12-19	2.61	2.65	2.60	2.65	2.65	qfq	25,247,241	66,408,068	1.92%
2025-12-18	2.59	2.62	2.57	2.60	2.60	qfq	21,396,500	55,700,896	0.39%
2025-12-17	2.59	2.60	2.55	2.59	2.59	qfq	25,690,150	66,121,686	0.00%
2025-12-16	2.62	2.63	2.58	2.59	2.59	qfq	29,073,950	75,479,159	-1.15%
2025-12-15	2.62	2.65	2.60	2.62	2.62	qfq	26,388,602	69,271,291	-0.38%
2025-12-12	2.63	2.66	2.62	2.63	2.63	qfq	21,663,400	57,255,036	-0.38%
2025-12-11	2.68	2.69	2.64	2.64	2.64	qfq	27,172,250	72,159,687	-1.49%
2025-12-10	2.68	2.69	2.64	2.68	2.68	qfq	31,250,388	83,437,145	-0.37%
2025-12-09	2.70	2.72	2.68	2.69	2.69	qfq	24,150,200	65,155,929	-0.74%
2025-12-08	2.74	2.76	2.70	2.71	2.71	qfq	34,574,550	94,035,324	-0.73%
2025-12-05	2.71	2.74	2.69	2.73	2.73	qfq	21,989,856	59,824,208	0.74%
2025-12-04	2.76	2.76	2.71	2.71	2.71	qfq	36,946,350	100,780,939	-2.17%
2025-12-03	2.83	2.85	2.76	2.77	2.77	qfq	47,281,600	131,921,885	-2.81%
2025-12-02	2.85	2.86	2.78	2.85	2.85	qfq	62,804,212	176,811,916	-0.70%
2025-12-01	2.83	2.91	2.80	2.87	2.87	qfq	79,393,033	227,472,206	1.77%
2025-11-28	2.82	2.82	2.78	2.82	2.82	qfq	36,294,075	101,649,611	0.00%
2025-11-27	2.80	2.83	2.76	2.82	2.82	qfq	40,413,883	113,062,178	0.71%
2025-11-26	2.81	2.85	2.79	2.80	2.80	qfq	41,481,508	116,966,666	-0.71%
2025-11-25	2.78	2.85	2.78	2.82	2.82	qfq	43,658,904	122,833,030	1.44%
2025-11-24	2.77	2.78	2.71	2.78	2.78	qfq	41,167,400	113,185,169	1.46%
2025-11-21	2.80	2.83	2.73	2.74	2.74	qfq	59,362,300	164,528,966	-3.52%
2025-11-20	2.84	2.93	2.81	2.84	2.84	qfq	60,206,081	171,701,317	1.07%
2025-11-19	2.81	2.85	2.77	2.81	2.81	qfq	46,432,000	130,402,437	-0.35%
2025-11-18	2.90	2.91	2.81	2.82	2.82	qfq	62,887,950	178,453,291	-2.76%
2025-11-17	2.86	2.92	2.86	2.90	2.90	qfq	81,162,552	234,886,716	2.47%
2025-11-14	2.82	2.87	2.81	2.83	2.83	qfq	56,295,402	159,838,844	0.35%
2025-11-13	2.76	2.83	2.75	2.82	2.82	qfq	56,909,231	159,908,059	1.81%
2025-11-12	2.77	2.78	2.72	2.77	2.77	qfq	42,812,815	117,850,494	-0.36%
2025-11-11	2.75	2.79	2.73	2.78	2.78	qfq	52,571,900	145,427,417	1.09%
2025-11-10	2.72	2.75	2.70	2.75	2.75	qfq	31,860,368	87,063,170	1.48%
2025-11-07	2.72	2.74	2.70	2.71	2.71	qfq	23,398,700	63,595,057	-0.73%
2025-11-06	2.76	2.76	2.71	2.73	2.73	qfq	30,679,905	83,454,414	-0.73%
2025-11-05	2.76	2.78	2.74	2.75	2.75	qfq	37,200,550	102,570,840	-0.36%
2025-11-04	2.75	2.77	2.71	2.76	2.76	qfq	44,731,950	122,528,462	0.73%
2025-11-03	2.72	2.75	2.70	2.74	2.74	qfq	36,932,992	100,804,672	0.74%
2025-10-31	2.68	2.73	2.67	2.72	2.72	qfq	43,408,750	117,501,966	0.74%
2025-10-30	2.65	2.79	2.63	2.70	2.70	qfq	92,817,852	252,692,102	1.12%
2025-10-29	2.65	2.68	2.64	2.67	2.67	qfq	31,653,004	84,195,278	1.52%
2025-10-28	2.64	2.65	2.62	2.63	2.63	qfq	21,571,202	56,796,796	0.00%
2025-10-27	2.66	2.67	2.61	2.63	2.63	qfq	31,728,075	83,552,932	-0.75%
2025-10-24	2.69	2.71	2.63	2.65	2.65	qfq	31,080,955	82,798,784	-1.49%
2025-10-23	2.66	2.70	2.64	2.69	2.69	qfq	26,002,093	69,294,963	0.75%
2025-10-22	2.66	2.70	2.65	2.67	2.67	qfq	26,302,850	70,339,198	0.00%
2025-10-21	2.61	2.67	2.60	2.67	2.67	qfq	34,055,238	90,242,172	2.30%
2025-10-20	2.58	2.65	2.57	2.61	2.61	qfq	31,816,898	83,019,613	1.95%
2025-10-17	2.60	2.63	2.56	2.56	2.56	qfq	33,861,398	87,555,902	-1.92%
2025-10-16	2.65	2.65	2.60	2.61	2.61	qfq	26,761,850	70,120,381	-1.51%
2025-10-15	2.63	2.66	2.62	2.65	2.65	qfq	21,537,842	56,865,743	0.76%
2025-10-14	2.66	2.72	2.62	2.63	2.63	qfq	39,853,680	106,297,067	-1.50%
2025-10-13	2.64	2.68	2.58	2.67	2.67	qfq	38,800,963	102,160,797	-0.74%
2025-10-10	2.67	2.71	2.65	2.69	2.69	qfq	34,150,530	91,648,814	0.37%
2025-10-09	2.65	2.69	2.64	2.68	2.68	qfq	29,813,450	79,565,648	1.52%
2025-09-30	2.66	2.67	2.63	2.64	2.64	qfq	30,472,274	80,626,525	-0.75%
2025-09-29	2.65	2.68	2.62	2.66	2.66	qfq	41,303,952	109,556,300	-0.37%
2025-09-26	2.69	2.71	2.66	2.67	2.67	qfq	37,247,872	99,948,126	-1.11%
2025-09-25	2.74	2.74	2.68	2.70	2.70	qfq	36,164,725	97,867,236	-1.46%
2025-09-24	2.70	2.75	2.70	2.74	2.74	qfq	38,631,450	105,370,835	0.37%
2025-09-23	2.82	2.84	2.68	2.73	2.73	qfq	72,573,175	198,073,616	-3.87%
2025-09-22	2.83	2.84	2.78	2.84	2.84	qfq	40,257,692	113,134,578	-0.35%
2025-09-19	2.90	2.92	2.82	2.85	2.85	qfq	58,203,479	166,024,958	-2.06%
2025-09-18	2.95	3.02	2.87	2.91	2.91	qfq	82,995,000	245,174,094	-1.69%
2025-09-17	3.00	3.00	2.94	2.96	2.96	qfq	58,731,650	173,839,072	-1.00%
2025-09-16	2.96	2.99	2.92	2.99	2.99	qfq	60,438,150	178,383,523	1.01%
2025-09-15	2.92	2.98	2.88	2.96	2.96	qfq	80,770,843	236,968,570	2.07%
2025-09-12	2.87	2.93	2.84	2.90	2.90	qfq	78,210,430	226,707,464	1.05%
2025-09-11	2.83	2.87	2.77	2.87	2.87	qfq	65,032,378	183,893,147	1.06%
2025-09-10	2.82	2.87	2.82	2.84	2.84	qfq	40,255,025	114,317,910	0.35%
2025-09-09	2.87	2.88	2.81	2.83	2.83	qfq	51,371,100	146,104,233	-1.74%
2025-09-08	2.86	2.90	2.84	2.88	2.88	qfq	68,746,403	197,427,093	0.70%
2025-09-05	2.81	2.87	2.79	2.86	2.86	qfq	68,038,202	192,845,062	1.06%
2025-09-04	2.97	2.98	2.77	2.83	2.83	qfq	137,254,910	392,476,753	-6.29%
2025-09-03	3.03	3.09	2.97	3.02	3.02	qfq	116,965,736	353,994,831	0.33%
2025-09-02	3.04	3.12	2.97	3.01	3.01	qfq	161,328,467	488,665,927	-1.95%
2025-09-01	3.13	3.19	3.02	3.07	3.07	qfq	272,092,100	840,442,011	0.33%
2025-08-29	2.77	3.06	2.74	3.06	3.06	qfq	220,170,884	649,340,664	10.07%
2025-08-28	2.78	2.81	2.69	2.78	2.78	qfq	64,701,283	178,257,198	0.00%
2025-08-27	2.83	2.89	2.77	2.78	2.78	qfq	69,573,500	197,405,846	-1.77%
2025-08-26	2.81	2.86	2.79	2.83	2.83	qfq	54,809,764	155,220,901	0.35%
2025-08-25	2.82	2.84	2.79	2.82	2.82	qfq	61,046,782	171,710,055	-0.70%
2025-08-22	2.76	2.90	2.76	2.84	2.84	qfq	89,014,802	252,243,909	2.53%
2025-08-21	2.76	2.80	2.75	2.77	2.77	qfq	65,544,690	181,813,635	0.36%
2025-08-20	2.72	2.76	2.70	2.76	2.76	qfq	50,977,176	139,451,649	1.10%
2025-08-19	2.73	2.75	2.70	2.73	2.73	qfq	40,694,673	111,147,032	0.37%
2025-08-18	2.69	2.75	2.68	2.72	2.72	qfq	59,439,423	161,939,256	1.12%
2025-08-15	2.65	2.69	2.65	2.69	2.69	qfq	32,878,420	87,905,614	1.13%
2025-08-14	2.72	2.73	2.65	2.66	2.66	qfq	41,016,752	110,083,501	-2.21%
2025-08-13	2.74	2.75	2.71	2.72	2.72	qfq	30,304,250	82,553,137	-0.37%
2025-08-12	2.76	2.77	2.73	2.73	2.73	qfq	38,711,130	106,095,409	-1.09%
2025-08-11	2.70	2.82	2.67	2.76	2.76	qfq	85,464,393	236,556,695	2.60%
2025-08-08	2.70	2.72	2.67	2.69	2.69	qfq	27,249,329	73,245,649	-0.74%
2025-08-07	2.68	2.77	2.67	2.71	2.71	qfq	47,362,150	128,956,082	1.12%
2025-08-06	2.65	2.69	2.64	2.68	2.68	qfq	27,655,202	73,595,409	0.75%
2025-08-05	2.65	2.68	2.64	2.66	2.66	qfq	21,481,300	57,124,196	0.76%
2025-08-04	2.64	2.65	2.62	2.64	2.64	qfq	19,855,952	52,351,004	-0.75%
2025-08-01	2.66	2.68	2.63	2.66	2.66	qfq	25,113,450	66,577,052	0.00%
2025-07-31	2.72	2.73	2.65	2.66	2.66	qfq	39,781,200	106,653,401	-2.56%
2025-07-30	2.74	2.75	2.71	2.73	2.73	qfq	34,280,303	93,587,621	-0.36%
2025-07-29	2.74	2.76	2.71	2.74	2.74	qfq	27,726,357	75,628,022	0.00%
2025-07-28	2.78	2.79	2.73	2.74	2.74	qfq	32,929,615	90,551,790	-1.44%
2025-07-25	2.76	2.78	2.75	2.78	2.78	qfq	31,651,071	87,434,703	0.36%
2025-07-24	2.71	2.78	2.70	2.77	2.77	qfq	50,397,150	138,491,648	2.21%
2025-07-23	2.74	2.77	2.70	2.71	2.71	qfq	38,571,850	105,318,925	-1.09%
2025-07-22	2.72	2.75	2.70	2.74	2.74	qfq	39,816,652	108,609,324	0.74%
2025-07-21	2.68	2.74	2.67	2.72	2.72	qfq	44,086,178	119,872,947	1.49%
2025-07-18	2.69	2.70	2.66	2.68	2.68	qfq	17,106,707	45,776,575	-0.37%
2025-07-17	2.69	2.71	2.67	2.69	2.69	qfq	21,051,016	56,532,813	0.00%
2025-07-16	2.68	2.71	2.66	2.69	2.69	qfq	21,493,700	57,763,177	0.00%
2025-07-15	2.72	2.74	2.66	2.69	2.69	qfq	35,525,400	95,448,367	-1.82%
2025-07-14	2.75	2.76	2.70	2.74	2.74	qfq	32,791,700	89,460,364	-0.72%
2025-07-11	2.76	2.78	2.73	2.76	2.76	qfq	27,495,205	75,789,422	0.36%
2025-07-10	2.73	2.77	2.72	2.75	2.75	qfq	31,664,200	86,914,658	0.36%
2025-07-09	2.71	2.76	2.69	2.74	2.74	qfq	44,412,998	120,896,673	1.11%
2025-07-08	2.67	2.73	2.67	2.71	2.71	qfq	32,675,445	88,511,930	1.50%
2025-07-07	2.65	2.77	2.64	2.67	2.67	qfq	62,934,117	170,617,104	1.52%
2025-07-04	2.66	2.67	2.62	2.63	2.63	qfq	22,995,770	60,760,162	-1.13%
2025-07-03	2.66	2.68	2.66	2.66	2.66	qfq	13,780,250	36,741,401	-0.37%
2025-07-02	2.66	2.70	2.64	2.67	2.67	qfq	22,769,870	60,762,753	0.00%
2025-07-01	2.66	2.73	2.65	2.67	2.67	qfq	27,044,950	72,468,005	0.38%
2025-06-30	2.67	2.68	2.64	2.66	2.66	qfq	21,459,150	56,985,166	0.00%
2025-06-27	2.64	2.69	2.63	2.66	2.66	qfq	29,218,100	77,820,371	1.14%
2025-06-26	2.64	2.66	2.62	2.63	2.63	qfq	21,056,105	55,670,113	-0.38%
2025-06-25	2.63	2.65	2.60	2.64	2.64	qfq	26,143,058	68,576,735	0.38%
2025-06-24	2.59	2.64	2.58	2.63	2.63	qfq	20,690,055	54,263,773	1.94%
2025-06-23	2.54	2.59	2.53	2.58	2.58	qfq	14,921,350	38,281,911	0.78%
2025-06-20	2.56	2.61	2.55	2.56	2.56	qfq	15,459,500	39,743,418	0.39%
2025-06-19	2.59	2.61	2.54	2.55	2.55	qfq	20,757,553	53,314,610	-1.16%
2025-06-18	2.61	2.62	2.57	2.58	2.58	qfq	21,700,330	56,149,538	-1.53%
2025-06-17	2.61	2.63	2.60	2.62	2.62	qfq	19,556,392	51,161,798	0.38%
2025-06-16	2.60	2.62	2.60	2.61	2.61	qfq	18,730,402	48,917,590	-0.38%
2025-06-13	2.69	2.70	2.62	2.62	2.62	qfq	31,563,200	83,684,079	-2.24%
2025-06-12	2.69	2.70	2.67	2.68	2.68	qfq	18,420,050	49,481,970	-0.74%
2025-06-11	2.68	2.71	2.68	2.70	2.70	qfq	21,902,566	59,130,746	0.75%
2025-06-10	2.73	2.74	2.66	2.68	2.68	qfq	30,488,939	82,117,086	-1.83%
2025-06-09	2.71	2.78	2.71	2.73	2.73	qfq	28,291,202	77,673,261	0.74%
2025-06-06	2.70	2.73	2.69	2.71	2.71	qfq	27,051,750	73,157,769	0.74%
2025-06-05	2.67	2.70	2.67	2.69	2.69	qfq	26,561,923	71,405,338	0.37%
2025-06-04	2.65	2.69	2.65	2.68	2.68	qfq	25,029,250	66,961,285	1.13%
2025-06-03	2.65	2.67	2.61	2.65	2.65	qfq	33,559,214	88,657,007	-0.75%
2025-05-30	2.72	2.72	2.67	2.67	2.67	qfq	25,883,300	69,552,471	-1.84%
2025-05-29	2.67	2.73	2.67	2.72	2.72	qfq	30,336,705	82,227,247	1.49%
2025-05-28	2.69	2.70	2.65	2.68	2.68	qfq	27,101,751	72,475,361	-0.37%
2025-05-27	2.72	2.73	2.67	2.69	2.69	qfq	29,004,196	77,822,031	-1.10%
2025-05-26	2.66	2.73	2.64	2.72	2.72	qfq	35,092,167	94,362,572	1.87%
2025-05-23	2.70	2.73	2.65	2.67	2.67	qfq	31,845,450	85,392,157	-0.37%
2025-05-22	2.74	2.79	2.67	2.68	2.68	qfq	37,067,350	100,771,730	-1.83%
2025-05-21	2.76	2.77	2.71	2.73	2.73	qfq	29,264,150	79,928,302	-1.09%
2025-05-20	2.78	2.79	2.73	2.76	2.76	qfq	53,713,996	147,989,637	-0.72%
2025-05-19	2.64	2.88	2.62	2.78	2.78	qfq	112,355,655	313,785,310	5.70%
2025-05-16	2.62	2.64	2.61	2.63	2.63	qfq	24,433,200	64,124,401	0.38%
2025-05-15	2.68	2.68	2.62	2.62	2.62	qfq	22,435,805	59,256,529	-2.24%
2025-05-14	2.64	2.70	2.64	2.68	2.68	qfq	29,481,750	78,784,279	1.13%
2025-05-13	2.68	2.71	2.64	2.65	2.65	qfq	36,550,302	97,549,617	0.00%
2025-05-12	2.66	2.66	2.62	2.65	2.65	qfq	24,317,858	64,300,709	0.76%
2025-05-09	2.72	2.72	2.61	2.63	2.63	qfq	36,649,127	97,193,790	-2.95%
2025-05-08	2.71	2.75	2.69	2.71	2.71	qfq	26,832,019	73,121,214	-0.37%
2025-05-07	2.69	2.74	2.67	2.72	2.72	qfq	51,691,618	139,811,220	1.49%
2025-05-06	2.59	2.68	2.58	2.68	2.68	qfq	41,186,252	108,887,709	4.28%
2025-04-30	2.54	2.61	2.52	2.57	2.57	qfq	35,052,052	90,685,412	2.39%
2025-04-29	2.50	2.52	2.48	2.51	2.51	qfq	24,221,899	60,595,628	-0.40%
2025-04-28	2.57	2.58	2.51	2.52	2.52	qfq	23,346,100	59,092,846	-2.33%
2025-04-25	2.56	2.62	2.56	2.58	2.58	qfq	19,708,650	51,063,587	0.39%
2025-04-24	2.60	2.61	2.56	2.57	2.57	qfq	22,926,105	59,200,272	-1.53%
2025-04-23	2.60	2.67	2.59	2.61	2.61	qfq	37,335,509	97,958,787	0.77%
2025-04-22	2.61	2.62	2.58	2.59	2.59	qfq	19,101,117	49,601,211	-0.77%
2025-04-21	2.56	2.62	2.53	2.61	2.61	qfq	26,601,522	68,784,069	1.95%
2025-04-18	2.55	2.58	2.52	2.56	2.56	qfq	19,440,226	49,490,641	0.39%
2025-04-17	2.55	2.57	2.54	2.55	2.55	qfq	20,458,409	52,273,999	-0.39%
2025-04-16	2.60	2.60	2.52	2.56	2.56	qfq	26,114,650	66,641,832	-1.16%
2025-04-15	2.62	2.62	2.57	2.59	2.59	qfq	18,338,999	47,505,024	-1.15%
2025-04-14	2.61	2.64	2.60	2.62	2.62	qfq	27,840,075	73,038,948	1.55%
2025-04-11	2.56	2.60	2.54	2.58	2.58	qfq	31,245,756	80,596,394	-0.39%
2025-04-10	2.56	2.65	2.55	2.59	2.59	qfq	52,710,850	136,758,874	2.37%
2025-04-09	2.45	2.55	2.31	2.53	2.53	qfq	58,916,463	144,318,216	2.02%
2025-04-08	2.49	2.52	2.40	2.48	2.48	qfq	55,332,888	136,395,331	-1.59%
2025-04-07	2.69	2.70	2.52	2.52	2.52	qfq	50,653,100	130,290,478	-10.00%
2025-04-03	2.75	2.81	2.73	2.80	2.80	qfq	27,522,965	76,774,622	0.72%
2025-04-02	2.80	2.83	2.77	2.78	2.78	qfq	27,171,785	75,976,444	-1.07%
2025-04-01	2.80	2.83	2.80	2.81	2.81	qfq	21,093,250	59,369,056	0.00%
2025-03-31	2.82	2.83	2.72	2.81	2.81	qfq	38,187,459	106,315,261	-2.43%
2025-03-28	2.90	2.92	2.86	2.88	2.88	qfq	30,607,250	88,201,512	-1.03%
2025-03-27	2.90	2.96	2.87	2.91	2.91	qfq	36,548,451	106,805,102	0.69%
2025-03-26	2.91	2.92	2.88	2.89	2.89	qfq	32,842,376	95,057,258	-1.70%
2025-03-25	2.92	2.96	2.91	2.94	2.94	qfq	22,399,740	65,656,365	0.34%
2025-03-24	2.96	2.98	2.88	2.93	2.93	qfq	45,781,369	133,729,609	-1.68%
2025-03-21	3.02	3.03	2.97	2.98	2.98	qfq	40,578,500	121,612,671	-1.32%
2025-03-20	3.02	3.05	3.01	3.02	3.02	qfq	25,048,775	75,852,094	-0.33%
2025-03-19	3.05	3.05	3.01	3.03	3.03	qfq	27,843,475	84,239,792	-0.66%
2025-03-18	3.07	3.09	3.03	3.05	3.05	qfq	32,097,008	97,979,072	-0.65%
2025-03-17	3.07	3.11	3.06	3.07	3.07	qfq	34,795,225	107,246,153	0.00%
2025-03-14	3.02	3.07	3.00	3.07	3.07	qfq	41,945,074	127,730,720	1.99%
2025-03-13	3.10	3.10	2.99	3.01	3.01	qfq	58,366,056	176,401,070	-2.90%
2025-03-12	3.06	3.14	3.05	3.10	3.10	qfq	55,811,201	173,710,383	1.64%
2025-03-11	3.01	3.07	3.00	3.05	3.05	qfq	29,925,606	90,791,423	0.00%
2025-03-10	3.07	3.09	3.03	3.05	3.05	qfq	35,497,760	108,420,278	-0.65%
2025-03-07	3.14	3.15	3.06	3.07	3.07	qfq	50,021,310	155,046,353	-2.54%
2025-03-06	3.11	3.16	3.11	3.15	3.15	qfq	50,321,063	157,978,134	1.29%
2025-03-05	3.10	3.13	3.07	3.11	3.11	qfq	31,833,561	98,361,685	0.00%
2025-03-04	3.06	3.12	3.03	3.11	3.11	qfq	35,753,361	110,197,219	1.30%
2025-03-03	3.07	3.10	3.04	3.07	3.07	qfq	39,765,506	122,118,838	0.33%
2025-02-28	3.15	3.17	3.05	3.06	3.06	qfq	60,471,803	187,827,165	-3.16%
2025-02-27	3.22	3.26	3.12	3.16	3.16	qfq	71,960,307	228,264,748	-2.17%
2025-02-26	3.25	3.27	3.20	3.23	3.23	qfq	68,363,538	220,189,024	-0.62%
2025-02-25	3.27	3.32	3.22	3.25	3.25	qfq	64,051,678	209,048,884	-0.91%
2025-02-24	3.32	3.38	3.26	3.28	3.28	qfq	84,758,035	280,728,421	-0.91%
2025-02-21	3.28	3.35	3.22	3.31	3.31	qfq	108,467,776	357,025,863	1.53%
2025-02-20	3.29	3.33	3.24	3.26	3.26	qfq	82,390,501	269,341,149	-0.61%
2025-02-19	3.25	3.33	3.21	3.28	3.28	qfq	116,832,728	382,500,823	1.23%
2025-02-18	3.45	3.45	3.22	3.24	3.24	qfq	235,170,462	789,231,751	-4.42%
2025-02-17	3.16	3.39	3.16	3.39	3.39	qfq	159,640,596	532,735,758	10.06%
2025-02-14	3.09	3.10	3.05	3.08	3.08	qfq	38,065,601	117,164,301	-0.65%
2025-02-13	3.13	3.15	3.08	3.10	3.10	qfq	49,224,480	153,346,559	-0.96%
2025-02-12	3.10	3.13	3.08	3.13	3.13	qfq	45,954,303	142,650,974	0.64%
2025-02-11	3.19	3.19	3.09	3.11	3.11	qfq	60,244,988	187,897,296	-2.51%
2025-02-10	3.08	3.19	3.06	3.19	3.19	qfq	74,942,287	235,236,168	3.91%
2025-02-07	2.99	3.11	2.97	3.07	3.07	qfq	75,136,501	229,673,270	2.33%
2025-02-06	2.98	3.00	2.91	3.00	3.00	qfq	56,739,751	168,267,131	1.01%
2025-02-05	2.91	2.98	2.88	2.97	2.97	qfq	57,645,645	169,869,326	3.13%
2025-01-27	2.91	2.95	2.87	2.88	2.88	qfq	44,034,425	127,961,368	-0.69%
2025-01-24	2.85	2.91	2.81	2.90	2.90	qfq	47,918,612	136,889,712	1.05%
2025-01-23	2.85	2.99	2.85	2.87	2.87	qfq	70,853,906	206,905,528	2.50%
2025-01-22	2.88	2.89	2.79	2.80	2.80	qfq	48,968,895	138,355,888	-3.45%
2025-01-21	2.90	2.98	2.84	2.90	2.90	qfq	65,142,050	189,530,037	0.35%
2025-01-20	2.89	2.93	2.86	2.89	2.89	qfq	34,206,306	99,162,896	0.00%
2025-01-17	2.93	2.95	2.88	2.89	2.89	qfq	46,584,405	135,602,794	-2.03%
2025-01-16	2.96	3.08	2.92	2.95	2.95	qfq	92,635,355	277,236,490	-0.67%
2025-01-15	2.88	3.10	2.81	2.97	2.97	qfq	117,133,877	344,383,651	3.85%
2025-01-14	2.73	2.87	2.72	2.86	2.86	qfq	50,031,853	140,541,561	5.15%
2025-01-13	2.70	2.73	2.64	2.72	2.72	qfq	34,268,335	92,376,670	-0.73%
2025-01-10	2.82	2.84	2.73	2.74	2.74	qfq	34,750,503	96,726,227	-3.52%
2025-01-09	2.86	2.89	2.82	2.84	2.84	qfq	42,157,800	120,068,894	0.71%
2025-01-08	2.85	2.86	2.73	2.82	2.82	qfq	44,622,038	124,595,206	-0.70%
2025-01-07	2.78	2.85	2.77	2.84	2.84	qfq	37,127,006	103,973,723	2.53%
2025-01-06	2.85	2.87	2.75	2.77	2.77	qfq	49,537,200	138,663,128	-2.81%
2025-01-03	3.04	3.05	2.84	2.85	2.85	qfq	65,588,253	191,218,116	-5.63%
2025-01-02	3.08	3.14	2.98	3.02	3.02	qfq	51,657,057	157,996,543	-1.95%
2024-12-31	3.15	3.19	3.07	3.08	3.08	qfq	35,488,185	110,524,430	-2.22%
2024-12-30	3.21	3.21	3.12	3.15	3.15	qfq	33,050,000	104,014,677	-1.25%
2024-12-27	3.19	3.24	3.16	3.19	3.19	qfq	41,073,100	131,736,086	0.31%
2024-12-26	3.15	3.20	3.14	3.18	3.18	qfq	37,536,879	119,030,096	1.27%
2024-12-25	3.24	3.25	3.10	3.14	3.14	qfq	60,639,752	190,353,124	-3.38%
2024-12-24	3.24	3.28	3.18	3.25	3.25	qfq	51,551,302	166,173,026	0.31%
2024-12-23	3.42	3.45	3.22	3.24	3.24	qfq	86,197,602	284,978,445	-6.36%
2024-12-20	3.44	3.47	3.42	3.46	3.46	qfq	40,965,752	141,206,633	0.29%
2024-12-19	3.42	3.51	3.38	3.45	3.45	qfq	59,015,200	203,141,711	0.29%
2024-12-18	3.40	3.49	3.38	3.44	3.44	qfq	59,220,375	204,642,837	1.47%
2024-12-17	3.53	3.54	3.37	3.39	3.39	qfq	73,746,382	252,551,496	-3.97%
2024-12-16	3.58	3.61	3.52	3.53	3.53	qfq	65,030,284	230,790,984	-1.12%
2024-12-13	3.68	3.75	3.57	3.57	3.57	qfq	92,562,200	336,479,312	-4.03%
2024-12-12	3.69	3.73	3.60	3.72	3.72	qfq	109,606,908	400,861,911	0.54%
2024-12-11	3.63	3.80	3.61	3.70	3.70	qfq	159,531,890	593,117,187	3.06%
2024-12-10	3.72	3.73	3.59	3.59	3.59	qfq	86,878,433	317,918,848	-0.28%
2024-12-09	3.70	3.74	3.55	3.60	3.60	qfq	92,647,825	336,096,017	-2.44%
2024-12-06	3.65	3.75	3.58	3.69	3.69	qfq	109,884,200	404,819,961	1.65%
2024-12-05	3.51	3.65	3.48	3.63	3.63	qfq	89,827,645	323,514,068	2.83%
2024-12-04	3.65	3.65	3.50	3.53	3.53	qfq	85,523,051	304,482,908	-3.02%
2024-12-03	3.68	3.72	3.60	3.64	3.64	qfq	76,686,250	278,607,967	-1.09%
2024-12-02	3.50	3.75	3.48	3.68	3.68	qfq	141,250,108	516,815,733	4.84%
2024-11-29	3.47	3.53	3.38	3.51	3.51	qfq	101,441,951	350,983,640	0.00%
2024-11-28	3.42	3.63	3.40	3.51	3.51	qfq	120,647,761	425,840,972	2.63%
2024-11-27	3.30	3.45	3.25	3.42	3.42	qfq	99,799,498	336,899,565	3.95%
2024-11-26	3.35	3.44	3.28	3.29	3.29	qfq	68,733,625	230,390,828	-0.30%
2024-11-25	3.31	3.35	3.23	3.30	3.30	qfq	73,141,962	239,334,825	-0.60%
2024-11-22	3.43	3.55	3.31	3.32	3.32	qfq	110,452,900	379,888,957	-2.92%
2024-11-21	3.44	3.50	3.38	3.42	3.42	qfq	80,685,655	276,591,457	-1.16%
2024-11-20	3.38	3.47	3.35	3.46	3.46	qfq	94,941,464	325,498,466	2.67%
2024-11-19	3.41	3.44	3.20	3.37	3.37	qfq	145,605,157	481,306,841	-0.30%
2024-11-18	3.48	3.59	3.33	3.38	3.38	qfq	111,299,825	382,661,679	-2.59%
2024-11-15	3.59	3.70	3.46	3.47	3.47	qfq	156,585,808	557,747,846	-6.22%
2024-11-14	3.84	3.93	3.69	3.70	3.70	qfq	135,870,631	517,554,102	-3.39%
2024-11-13	3.82	3.93	3.77	3.83	3.83	qfq	119,044,806	458,158,734	-1.03%
2024-11-12	4.06	4.07	3.82	3.87	3.87	qfq	208,697,613	817,793,102	-6.07%
2024-11-11	3.90	4.25	3.85	4.12	4.12	qfq	363,102,857	1,450,863,409	4.30%
2024-11-08	3.62	3.95	3.58	3.95	3.95	qfq	347,773,146	1,344,162,298	10.03%
2024-11-07	3.43	3.65	3.39	3.59	3.59	qfq	173,130,069	611,588,071	3.46%
2024-11-06	3.53	3.63	3.43	3.47	3.47	qfq	155,223,906	543,661,921	-1.70%
2024-11-05	3.40	3.60	3.40	3.53	3.53	qfq	178,545,356	628,527,866	4.13%
2024-11-04	3.35	3.55	3.33	3.39	3.39	qfq	140,640,504	476,453,586	-1.45%
2024-11-01	3.79	3.79	3.36	3.44	3.44	qfq	318,807,535	1,129,976,203	-7.77%
2024-10-31	3.38	3.73	3.31	3.73	3.73	qfq	306,844,417	1,114,706,304	10.03%
2024-10-30	3.35	3.54	3.32	3.39	3.39	qfq	251,116,965	855,495,971	-1.17%
2024-10-29	3.64	3.79	3.36	3.43	3.43	qfq	396,256,849	1,408,788,803	-1.15%
2024-10-28	3.15	3.47	3.15	3.47	3.47	qfq	273,016,213	911,969,015	10.16%
2024-10-25	3.05	3.25	2.98	3.15	3.15	qfq	366,501,679	1,137,346,085	6.42%
2024-10-24	2.66	2.96	2.65	2.96	2.96	qfq	144,062,266	421,189,505	10.04%
2024-10-23	2.64	2.75	2.63	2.69	2.69	qfq	66,058,950	178,479,376	1.13%
2024-10-22	2.64	2.69	2.61	2.66	2.66	qfq	48,870,065	129,150,168	0.76%
2024-10-21	2.60	2.71	2.57	2.64	2.64	qfq	91,720,305	241,470,881	2.72%
2024-10-18	2.53	2.60	2.49	2.57	2.57	qfq	64,252,375	163,872,124	1.58%
2024-10-17	2.53	2.57	2.52	2.53	2.53	qfq	44,219,663	112,263,307	0.40%
2024-10-16	2.52	2.56	2.49	2.52	2.52	qfq	51,873,759	130,754,662	-1.18%
2024-10-15	2.60	2.64	2.55	2.55	2.55	qfq	51,652,305	133,689,486	-1.54%
2024-10-14	2.60	2.62	2.56	2.59	2.59	qfq	50,557,038	130,706,398	0.39%
2024-10-11	2.67	2.70	2.53	2.58	2.58	qfq	69,320,329	180,656,851	-4.44%
2024-10-10	2.68	2.78	2.56	2.70	2.70	qfq	103,072,906	276,492,593	0.75%
2024-10-09	2.90	2.92	2.68	2.68	2.68	qfq	132,681,491	367,538,091	-10.07%
2024-10-08	3.07	3.07	2.82	2.98	2.98	qfq	182,156,157	537,745,920	6.81%
2024-09-30	2.69	2.84	2.63	2.79	2.79	qfq	141,903,954	388,308,632	7.31%
2024-09-27	2.53	2.64	2.53	2.60	2.60	qfq	90,256,952	232,906,182	3.59%
2024-09-26	2.48	2.52	2.43	2.51	2.51	qfq	66,292,289	164,113,605	1.21%
2024-09-25	2.48	2.57	2.45	2.48	2.48	qfq	148,752,263	372,281,814	-2.36%
2024-09-24	2.34	2.56	2.32	2.54	2.54	qfq	172,784,704	436,171,293	9.01%
2024-09-23	2.36	2.37	2.31	2.33	2.33	qfq	22,696,238	52,996,325	-1.27%
2024-09-20	2.30	2.39	2.30	2.36	2.36	qfq	46,963,527	110,395,688	2.16%
2024-09-19	2.24	2.32	2.23	2.31	2.31	qfq	30,584,350	69,964,633	3.59%
2024-09-18	2.28	2.30	2.21	2.23	2.23	qfq	23,476,602	52,763,083	-2.62%
2024-09-13	2.25	2.35	2.23	2.29	2.29	qfq	34,027,556	77,911,264	2.23%
2024-09-12	2.23	2.28	2.23	2.24	2.24	qfq	12,161,223	27,353,276	0.45%
2024-09-11	2.26	2.26	2.22	2.23	2.23	qfq	11,702,000	26,227,836	-1.33%
2024-09-10	2.23	2.26	2.21	2.26	2.26	qfq	14,079,555	31,531,593	1.35%
2024-09-09	2.22	2.25	2.21	2.23	2.23	qfq	13,862,200	30,963,874	0.00%
2024-09-06	2.24	2.29	2.23	2.23	2.23	qfq	17,881,469	40,385,576	-0.89%
2024-09-05	2.22	2.27	2.21	2.25	2.25	qfq	22,108,882	49,459,771	0.45%
2024-09-04	2.31	2.32	2.22	2.24	2.24	qfq	38,832,177	87,668,028	-3.86%
2024-09-03	2.19	2.41	2.17	2.33	2.33	qfq	54,765,700	125,607,776	6.39%
2024-09-02	2.26	2.27	2.18	2.19	2.19	qfq	20,846,600	46,174,703	-3.52%
2024-08-30	2.23	2.30	2.22	2.27	2.27	qfq	21,508,450	48,870,648	1.79%
2024-08-29	2.20	2.24	2.17	2.23	2.23	qfq	18,426,158	40,605,760	0.90%
2024-08-28	2.19	2.24	2.17	2.21	2.21	qfq	20,995,408	46,375,748	0.91%
2024-08-27	2.19	2.21	2.16	2.19	2.19	qfq	14,072,403	30,716,289	0.00%
2024-08-26	2.18	2.23	2.16	2.19	2.19	qfq	18,361,000	40,231,405	0.00%
2024-08-23	2.17	2.19	2.15	2.19	2.19	qfq	16,730,250	36,247,429	0.92%
2024-08-22	2.20	2.22	2.16	2.17	2.17	qfq	20,785,192	45,494,580	-1.81%
2024-08-21	2.24	2.25	2.19	2.21	2.21	qfq	20,354,655	45,083,263	-1.78%
2024-08-20	2.28	2.29	2.24	2.25	2.25	qfq	13,933,455	31,413,396	-1.32%
2024-08-19	2.30	2.31	2.27	2.28	2.28	qfq	10,639,150	24,356,629	-0.87%
2024-08-16	2.34	2.36	2.29	2.30	2.30	qfq	14,421,253	33,344,061	-1.71%
2024-08-15	2.26	2.35	2.26	2.34	2.34	qfq	26,840,150	62,181,886	3.54%
2024-08-14	2.34	2.35	2.26	2.26	2.26	qfq	27,494,100	63,117,304	-4.24%
2024-08-13	2.32	2.38	2.32	2.36	2.36	qfq	14,647,489	34,343,377	1.29%
2024-08-12	2.35	2.36	2.32	2.33	2.33	qfq	15,133,918	35,387,956	-1.27%
2024-08-09	2.39	2.40	2.36	2.36	2.36	qfq	13,495,350	32,041,966	-1.26%
2024-08-08	2.39	2.43	2.35	2.39	2.39	qfq	18,521,800	44,183,337	0.42%
2024-08-07	2.40	2.42	2.37	2.38	2.38	qfq	14,382,600	34,471,961	-1.24%
2024-08-06	2.40	2.43	2.36	2.41	2.41	qfq	19,769,650	47,231,153	0.42%
2024-08-05	2.45	2.48	2.40	2.40	2.40	qfq	21,273,450	51,818,898	-2.44%
2024-08-02	2.48	2.51	2.44	2.46	2.46	qfq	16,475,263	40,747,346	-1.60%
2024-08-01	2.51	2.55	2.48	2.50	2.50	qfq	21,906,300	54,774,886	-0.40%
2024-07-31	2.44	2.52	2.42	2.51	2.51	qfq	25,819,650	64,079,451	2.87%
2024-07-30	2.39	2.47	2.37	2.44	2.44	qfq	22,432,800	54,412,881	1.24%
2024-07-29	2.42	2.45	2.34	2.41	2.41	qfq	31,907,106	76,183,525	-0.41%
2024-07-26	2.39	2.43	2.38	2.42	2.42	qfq	15,628,100	37,650,553	1.26%
2024-07-25	2.35	2.39	2.33	2.39	2.39	qfq	22,591,728	53,426,337	1.27%
2024-07-24	2.39	2.43	2.36	2.36	2.36	qfq	21,281,000	50,943,914	-1.67%
2024-07-23	2.43	2.50	2.40	2.40	2.40	qfq	22,133,360	54,071,733	-1.23%
2024-07-22	2.46	2.46	2.41	2.43	2.43	qfq	16,322,105	39,633,196	-1.22%
2024-07-19	2.45	2.49	2.43	2.46	2.46	qfq	16,377,333	40,308,544	0.41%
2024-07-18	2.47	2.47	2.41	2.45	2.45	qfq	18,447,900	45,019,735	-0.81%
2024-07-17	2.54	2.55	2.46	2.47	2.47	qfq	15,225,200	37,969,171	-1.59%
2024-07-16	2.51	2.54	2.48	2.51	2.51	qfq	18,876,455	47,280,584	-0.79%
2024-07-15	2.50	2.58	2.49	2.53	2.53	qfq	21,153,258	53,578,673	0.00%
2024-07-12	2.55	2.61	2.51	2.53	2.53	qfq	36,492,600	93,424,315	1.20%
2024-07-11	2.53	2.53	2.48	2.50	2.50	qfq	24,890,950	62,351,155	0.81%
2024-07-10	2.47	2.55	2.45	2.48	2.48	qfq	41,122,100	102,536,787	0.81%
2024-07-09	2.48	2.48	2.41	2.46	2.46	qfq	41,784,978	102,271,318	-0.81%
2024-07-08	2.56	2.59	2.46	2.48	2.48	qfq	37,854,950	94,854,824	-3.88%
2024-07-05	2.55	2.61	2.53	2.58	2.58	qfq	27,534,850	70,767,216	0.78%
2024-07-04	2.67	2.70	2.55	2.56	2.56	qfq	45,601,077	119,792,900	-3.76%
2024-07-03	2.73	2.75	2.65	2.66	2.66	qfq	30,023,950	80,862,408	-2.56%
2024-07-02	2.72	2.80	2.68	2.73	2.73	qfq	36,514,250	100,025,058	-0.36%
2024-07-01	2.80	2.81	2.72	2.74	2.74	qfq	28,120,250	77,507,591	-1.79%
2024-06-28	2.78	2.83	2.73	2.79	2.79	qfq	36,771,255	102,251,807	0.00%
2024-06-27	2.79	2.87	2.78	2.79	2.79	qfq	32,122,755	90,503,195	-1.06%
2024-06-26	2.80	2.87	2.76	2.82	2.82	qfq	37,340,786	104,811,857	0.00%
2024-06-25	2.72	2.89	2.71	2.82	2.82	qfq	59,662,339	167,289,093	2.55%
2024-06-24	2.73	2.79	2.68	2.75	2.75	qfq	47,656,200	130,480,596	0.00%
2024-06-21	2.71	2.80	2.69	2.75	2.75	qfq	35,285,903	97,296,092	0.36%
2024-06-20	2.84	2.84	2.72	2.74	2.74	qfq	60,139,603	165,935,833	-3.52%
2024-06-19	2.80	2.92	2.72	2.84	2.84	qfq	90,305,467	255,265,041	1.79%
2024-06-18	2.85	2.87	2.79	2.79	2.79	qfq	144,676,975	407,411,052	-6.69%
2024-06-17	2.76	3.05	2.70	2.99	2.99	qfq	203,877,025	608,683,570	7.94%
2024-06-14	2.73	2.90	2.67	2.77	2.77	qfq	119,038,564	329,503,723	4.53%
2024-06-13	2.42	2.65	2.33	2.65	2.65	qfq	76,154,868	192,059,726	9.96%
2024-06-12	2.38	2.47	2.36	2.41	2.41	qfq	33,852,546	81,603,200	-1.23%
2024-06-11	2.57	2.57	2.39	2.44	2.44	qfq	104,509,597	261,039,025	3.39%
2024-06-06	2.45	2.46	2.35	2.36	2.36	qfq	31,600,829	75,282,966	-4.45%
2024-06-05	2.46	2.50	2.43	2.47	2.47	qfq	15,794,353	39,007,171	0.00%
2024-06-04	2.41	2.48	2.34	2.47	2.47	qfq	30,550,365	73,426,127	0.82%
2024-06-03	2.54	2.56	2.45	2.45	2.45	qfq	42,458,191	105,225,296	-5.04%
2024-05-31	2.55	2.58	2.50	2.58	2.58	qfq	28,416,979	72,336,103	1.18%
2024-05-30	2.47	2.55	2.45	2.55	2.55	qfq	42,247,356	106,489,828	4.94%
2024-05-29	2.41	2.45	2.40	2.43	2.43	qfq	26,068,926	63,160,588	0.83%
2024-05-28	2.49	2.56	2.40	2.41	2.41	qfq	38,635,900	95,519,182	-4.37%
2024-05-27	2.53	2.56	2.48	2.52	2.52	qfq	21,802,338	54,589,432	-1.56%
2024-05-24	2.50	2.61	2.49	2.56	2.56	qfq	37,593,352	96,374,999	2.40%
2024-05-23	2.49	2.55	2.46	2.50	2.50	qfq	20,961,750	52,508,187	-0.40%
2024-05-22	2.49	2.51	2.44	2.51	2.51	qfq	25,970,391	64,248,396	-0.40%
2024-05-21	2.47	2.55	2.47	2.52	2.52	qfq	31,445,400	79,111,005	3.28%
2024-05-20	2.54	2.56	2.43	2.44	2.44	qfq	52,296,866	129,594,867	-4.69%
2024-05-17	2.48	2.56	2.46	2.56	2.56	qfq	53,125,369	134,439,903	4.92%
2024-05-16	2.40	2.46	2.39	2.44	2.44	qfq	26,815,679	65,251,452	2.09%
2024-05-15	2.32	2.42	2.32	2.39	2.39	qfq	33,588,097	79,690,174	3.46%
2024-05-14	2.32	2.42	2.30	2.31	2.31	qfq	40,980,533	96,367,873	-0.43%
2024-05-13	2.22	2.32	2.19	2.32	2.32	qfq	34,453,888	78,178,444	4.98%
2024-05-10	2.21	2.22	2.18	2.21	2.21	qfq	14,447,757	31,731,229	0.91%
2024-05-09	2.17	2.21	2.17	2.19	2.19	qfq	16,312,457	35,720,580	0.46%
2024-05-08	2.23	2.24	2.17	2.18	2.18	qfq	15,087,102	33,144,568	-0.91%
2024-05-07	2.20	2.24	2.15	2.20	2.20	qfq	21,494,506	47,301,340	0.00%
2024-05-06	2.17	2.25	2.12	2.20	2.20	qfq	37,843,721	82,821,879	0.92%
2024-04-30	2.08	2.18	2.06	2.18	2.18	qfq	35,409,919	75,531,106	4.81%
2024-04-29	2.09	2.11	2.03	2.08	2.08	qfq	43,930,791	91,435,303	3.48%
2024-04-26	2.01	2.01	2.00	2.01	2.01	qfq	25,865,531	51,981,597	5.24%
2024-04-25	1.91	1.91	1.91	1.91	1.91	qfq	5,209,650	9,950,432	4.95%
2024-04-24	1.84	1.85	1.81	1.82	1.82	qfq	9,565,503	17,473,823	-0.55%
2024-04-23	1.85	1.88	1.82	1.83	1.83	qfq	10,697,600	19,767,299	-1.61%
2024-04-22	1.83	1.88	1.81	1.86	1.86	qfq	12,920,100	23,801,868	1.09%
2024-04-19	1.80	1.89	1.79	1.84	1.84	qfq	14,967,850	27,645,338	2.22%
2024-04-18	1.83	1.83	1.80	1.80	1.80	qfq	11,308,796	20,463,371	-1.64%
2024-04-17	1.77	1.84	1.76	1.83	1.83	qfq	17,889,100	32,437,946	1.67%
2024-04-16	1.84	1.85	1.80	1.80	1.80	qfq	24,833,630	44,816,886	-4.76%
2024-04-15	1.94	1.99	1.89	1.89	1.89	qfq	30,451,153	58,483,901	-5.03%
2024-04-12	1.99	2.00	1.98	1.99	1.99	qfq	6,302,938	12,524,905	0.00%
2024-04-11	2.01	2.02	1.99	1.99	1.99	qfq	10,110,875	20,212,379	-1.49%
2024-04-10	2.06	2.06	2.01	2.02	2.02	qfq	8,012,950	16,261,294	-1.46%
2024-04-09	2.05	2.07	2.02	2.05	2.05	qfq	11,803,959	24,195,067	0.00%
2024-04-08	2.00	2.08	1.99	2.05	2.05	qfq	19,253,876	39,163,461	2.50%
2024-04-03	2.01	2.01	1.98	2.00	2.00	qfq	6,438,585	12,849,338	-0.50%
2024-04-02	2.02	2.03	1.99	2.01	2.01	qfq	8,335,703	16,733,722	-0.50%
2024-04-01	1.96	2.03	1.95	2.02	2.02	qfq	16,304,285	32,692,056	3.59%
2024-03-29	1.95	1.96	1.93	1.95	1.95	qfq	7,541,876	14,659,783	-0.51%
2024-03-28	1.95	1.96	1.94	1.96	1.96	qfq	9,214,578	17,985,189	1.03%
2024-03-27	1.99	2.00	1.93	1.94	1.94	qfq	13,009,300	25,488,875	-3.00%
2024-03-26	1.99	2.01	1.98	2.00	2.00	qfq	8,527,252	16,972,587	0.00%
2024-03-25	2.01	2.01	1.98	2.00	2.00	qfq	11,092,711	22,147,306	-0.99%
2024-03-22	2.05	2.06	1.99	2.02	2.02	qfq	17,929,052	36,208,497	-1.94%
2024-03-21	2.05	2.07	2.04	2.06	2.06	qfq	10,155,909	20,863,295	0.00%
2024-03-20	2.05	2.07	2.05	2.06	2.06	qfq	9,341,936	19,196,850	0.00%
2024-03-19	2.09	2.09	2.05	2.06	2.06	qfq	11,839,400	24,442,385	-0.96%
2024-03-18	2.09	2.10	2.07	2.08	2.08	qfq	10,980,687	22,861,341	0.00%
2024-03-15	2.07	2.08	2.05	2.08	2.08	qfq	9,435,470	19,507,196	0.48%
2024-03-14	2.06	2.10	2.05	2.07	2.07	qfq	14,720,310	30,524,418	0.49%
2024-03-13	2.06	2.12	2.05	2.06	2.06	qfq	20,230,250	42,009,538	1.48%
2024-03-12	2.02	2.04	2.01	2.03	2.03	qfq	10,197,825	20,620,763	0.00%
2024-03-11	2.00	2.05	1.99	2.03	2.03	qfq	11,529,825	23,222,120	1.00%
2024-03-08	2.01	2.02	1.99	2.01	2.01	qfq	9,987,450	19,997,711	-0.50%
2024-03-07	2.02	2.08	2.01	2.02	2.02	qfq	16,870,464	34,395,075	0.50%
2024-03-06	1.98	2.02	1.97	2.01	2.01	qfq	10,326,806	20,587,158	1.01%
2024-03-05	1.99	2.00	1.98	1.99	1.99	qfq	9,518,802	18,939,213	0.00%
2024-03-04	2.03	2.03	1.98	1.99	1.99	qfq	11,468,126	22,904,379	-1.97%
2024-03-01	2.03	2.05	2.01	2.03	2.03	qfq	11,053,239	22,427,788	0.50%
2024-02-29	1.96	2.04	1.96	2.02	2.02	qfq	12,254,702	24,624,538	1.00%
2024-02-28	2.05	2.11	1.99	2.00	2.00	qfq	20,276,400	41,646,499	-2.91%
2024-02-27	2.04	2.07	2.03	2.06	2.06	qfq	13,032,200	26,694,302	0.49%
2024-02-26	2.01	2.07	2.01	2.05	2.05	qfq	15,522,009	31,652,529	1.49%
2024-02-23	2.02	2.03	2.00	2.02	2.02	qfq	11,342,250	22,813,241	0.00%
2024-02-22	1.98	2.02	1.98	2.02	2.02	qfq	11,647,050	23,377,807	1.00%
2024-02-21	1.99	2.03	1.96	2.00	2.00	qfq	17,828,350	35,767,186	0.00%
2024-02-20	2.00	2.03	1.98	2.00	2.00	qfq	13,968,028	27,922,765	1.52%
2024-02-19	1.92	2.00	1.92	1.97	1.97	qfq	18,274,193	35,850,594	3.14%
2024-02-08	1.82	1.91	1.82	1.91	1.91	qfq	17,889,700	33,855,796	4.95%
2024-02-07	1.82	1.86	1.79	1.82	1.82	qfq	16,685,200	30,463,522	0.00%
2024-02-06	1.76	1.86	1.72	1.82	1.82	qfq	30,470,635	53,371,767	0.55%
2024-02-05	1.90	1.91	1.81	1.81	1.81	qfq	26,257,150	47,979,474	-5.24%
2024-02-02	1.98	2.02	1.89	1.91	1.91	qfq	20,846,425	40,407,183	-4.02%
2024-02-01	2.05	2.06	1.97	1.99	1.99	qfq	25,046,248	50,342,823	-3.86%
2024-01-31	2.14	2.15	2.07	2.07	2.07	qfq	24,562,600	51,509,120	-5.05%
2024-01-30	2.20	2.23	2.17	2.18	2.18	qfq	9,956,500	21,919,380	-1.36%
2024-01-29	2.26	2.27	2.20	2.21	2.21	qfq	12,262,942	27,292,840	-2.21%
2024-01-26	2.20	2.31	2.20	2.26	2.26	qfq	23,724,200	53,891,140	2.73%
2024-01-25	2.17	2.21	2.15	2.20	2.20	qfq	12,706,200	27,792,179	1.38%
2024-01-24	2.11	2.17	2.10	2.17	2.17	qfq	11,821,400	25,206,784	2.36%
2024-01-23	2.11	2.13	2.09	2.12	2.12	qfq	9,943,270	21,004,665	0.00%
2024-01-22	2.16	2.18	2.11	2.12	2.12	qfq	11,964,517	25,631,430	-2.30%
2024-01-19	2.18	2.19	2.16	2.17	2.17	qfq	7,612,350	16,510,225	-0.91%
2024-01-18	2.17	2.20	2.15	2.19	2.19	qfq	13,331,697	28,915,330	0.92%
2024-01-17	2.21	2.22	2.17	2.17	2.17	qfq	7,289,917	15,987,181	-1.81%
2024-01-16	2.21	2.22	2.20	2.21	2.21	qfq	5,899,563	13,012,308	0.00%
2024-01-15	2.21	2.23	2.20	2.21	2.21	qfq	5,853,300	12,954,596	-0.45%
2024-01-12	2.22	2.24	2.21	2.22	2.22	qfq	6,516,000	14,502,059	-0.45%
2024-01-11	2.21	2.24	2.21	2.23	2.23	qfq	7,465,546	16,612,982	0.45%
2024-01-10	2.24	2.24	2.20	2.22	2.22	qfq	7,912,132	17,584,441	-0.45%
2024-01-09	2.23	2.26	2.22	2.23	2.23	qfq	8,381,596	18,746,374	0.00%
2024-01-08	2.27	2.27	2.23	2.23	2.23	qfq	9,938,094	22,295,526	-2.19%
2024-01-05	2.29	2.33	2.26	2.28	2.28	qfq	13,457,458	30,923,392	-0.44%
2024-01-04	2.24	2.35	2.23	2.29	2.29	qfq	20,198,782	46,518,610	2.23%
2024-01-03	2.27	2.27	2.23	2.24	2.24	qfq	7,979,452	17,978,292	-1.32%
2024-01-02	2.29	2.29	2.27	2.27	2.27	qfq	6,321,250	14,402,441	-0.87%
2023-12-29	2.27	2.30	2.27	2.29	2.29	qfq	8,860,900	20,244,772	0.44%
2023-12-28	2.25	2.28	2.23	2.28	2.28	qfq	9,577,183	21,652,909	1.33%
2023-12-27	2.23	2.25	2.22	2.25	2.25	qfq	4,596,200	10,255,472	0.90%
2023-12-26	2.24	2.26	2.23	2.23	2.23	qfq	5,231,500	11,743,921	-0.89%
2023-12-25	2.25	2.26	2.23	2.25	2.25	qfq	5,831,168	13,093,888	-0.44%
2023-12-22	2.25	2.28	2.24	2.26	2.26	qfq	8,619,870	19,488,600	0.44%
2023-12-21	2.26	2.27	2.22	2.25	2.25	qfq	9,047,170	20,305,676	-0.88%
2023-12-20	2.28	2.29	2.26	2.27	2.27	qfq	5,975,882	13,598,195	-0.44%
2023-12-19	2.27	2.29	2.26	2.28	2.28	qfq	7,082,950	16,079,870	0.44%
2023-12-18	2.30	2.31	2.27	2.27	2.27	qfq	8,375,912	19,130,652	-1.73%
2023-12-15	2.30	2.32	2.30	2.31	2.31	qfq	5,067,508	11,680,902	0.43%
2023-12-14	2.31	2.32	2.30	2.30	2.30	qfq	8,778,394	20,242,761	0.00%
2023-12-13	2.33	2.34	2.30	2.30	2.30	qfq	7,976,200	18,460,475	-1.71%
2023-12-12	2.34	2.38	2.33	2.34	2.34	qfq	13,657,450	32,124,904	-0.43%
2023-12-11	2.33	2.35	2.31	2.35	2.35	qfq	12,364,950	28,808,140	0.86%
2023-12-08	2.31	2.34	2.30	2.33	2.33	qfq	14,010,900	32,548,122	1.30%
2023-12-07	2.29	2.32	2.29	2.30	2.30	qfq	11,570,000	26,706,512	0.00%
2023-12-06	2.29	2.31	2.28	2.30	2.30	qfq	9,757,100	22,380,616	0.44%
2023-12-05	2.29	2.32	2.27	2.29	2.29	qfq	12,287,008	28,212,949	0.00%
2023-12-04	2.31	2.31	2.29	2.29	2.29	qfq	8,765,102	20,150,764	-0.87%
2023-12-01	2.30	2.32	2.27	2.31	2.31	qfq	15,523,403	35,635,592	-0.43%
2023-11-30	2.35	2.35	2.30	2.32	2.32	qfq	12,506,703	29,114,959	-1.28%
2023-11-29	2.34	2.37	2.33	2.35	2.35	qfq	8,635,099	20,284,220	0.43%
2023-11-28	2.36	2.38	2.32	2.34	2.34	qfq	16,884,812	39,581,737	-1.68%
2023-11-27	2.44	2.44	2.38	2.38	2.38	qfq	24,220,628	58,173,722	-2.46%
2023-11-24	2.37	2.48	2.36	2.44	2.44	qfq	37,681,822	91,792,280	2.52%
2023-11-23	2.34	2.38	2.33	2.38	2.38	qfq	17,954,288	42,321,710	1.28%
2023-11-22	2.32	2.40	2.31	2.35	2.35	qfq	27,622,818	64,929,621	1.29%
2023-11-21	2.31	2.34	2.30	2.32	2.32	qfq	13,036,826	30,175,314	0.43%
2023-11-20	2.34	2.36	2.30	2.31	2.31	qfq	14,165,013	32,915,296	0.87%
2023-11-17	2.28	2.32	2.28	2.29	2.29	qfq	12,384,776	28,445,376	0.00%
2023-11-16	2.31	2.32	2.29	2.29	2.29	qfq	9,905,800	22,836,720	-0.87%
2023-11-15	2.30	2.32	2.29	2.31	2.31	qfq	10,359,702	23,912,153	0.43%
2023-11-14	2.30	2.34	2.30	2.30	2.30	qfq	11,224,300	25,970,976	-0.43%
2023-11-13	2.27	2.34	2.26	2.31	2.31	qfq	18,713,228	43,170,604	1.76%
2023-11-10	2.28	2.29	2.25	2.27	2.27	qfq	10,158,500	23,023,010	-0.87%
2023-11-09	2.28	2.30	2.27	2.29	2.29	qfq	10,251,254	23,452,324	0.44%
2023-11-08	2.29	2.30	2.27	2.28	2.28	qfq	13,972,450	31,866,923	-0.87%
2023-11-07	2.30	2.31	2.27	2.30	2.30	qfq	18,237,850	41,787,242	0.00%
2023-11-06	2.28	2.34	2.28	2.30	2.30	qfq	22,445,250	51,873,259	0.88%
2023-11-03	2.27	2.29	2.26	2.28	2.28	qfq	29,413,459	66,933,157	-0.87%
2023-11-02	2.23	2.30	2.23	2.30	2.30	qfq	52,617,443	120,677,336	5.02%
2023-11-01	2.19	2.20	2.18	2.19	2.19	qfq	7,681,200	16,815,214	0.46%
2023-10-31	2.22	2.23	2.17	2.18	2.18	qfq	14,673,025	32,127,127	-2.24%
2023-10-30	2.21	2.24	2.20	2.23	2.23	qfq	12,130,889	26,941,993	0.45%
2023-10-27	2.19	2.24	2.19	2.22	2.22	qfq	15,719,503	34,866,512	1.37%
2023-10-26	2.19	2.21	2.18	2.19	2.19	qfq	9,358,752	20,507,529	-0.45%
2023-10-25	2.16	2.22	2.16	2.20	2.20	qfq	14,480,789	31,710,227	1.85%
2023-10-24	2.14	2.17	2.14	2.16	2.16	qfq	7,194,650	15,516,268	0.47%
2023-10-23	2.18	2.18	2.13	2.15	2.15	qfq	9,750,147	21,047,882	-1.38%
2023-10-20	2.16	2.18	2.15	2.18	2.18	qfq	8,452,428	18,292,728	0.93%
2023-10-19	2.18	2.18	2.15	2.16	2.16	qfq	9,785,503	21,200,342	-1.37%
2023-10-18	2.17	2.19	2.16	2.19	2.19	qfq	9,351,797	20,354,958	0.46%
2023-10-17	2.16	2.22	2.16	2.18	2.18	qfq	11,540,700	25,245,416	0.93%
2023-10-16	2.18	2.18	2.16	2.16	2.16	qfq	10,761,552	23,304,980	-0.92%
2023-10-13	2.16	2.23	2.15	2.18	2.18	qfq	15,746,580	34,525,411	0.46%
2023-10-12	2.16	2.17	2.14	2.17	2.17	qfq	8,304,050	17,917,170	0.46%
2023-10-11	2.15	2.17	2.15	2.16	2.16	qfq	6,303,650	13,602,209	0.00%
2023-10-10	2.17	2.18	2.14	2.16	2.16	qfq	9,699,505	20,946,866	-0.46%
2023-10-09	2.18	2.18	2.16	2.17	2.17	qfq	7,243,283	15,703,869	-0.91%
2023-09-28	2.16	2.20	2.16	2.19	2.19	qfq	7,771,800	16,951,852	1.39%
2023-09-27	2.17	2.19	2.16	2.16	2.16	qfq	8,397,200	18,219,938	-0.46%
2023-09-26	2.16	2.19	2.16	2.17	2.17	qfq	6,211,150	13,483,061	0.46%
2023-09-25	2.21	2.21	2.16	2.16	2.16	qfq	13,498,000	29,388,191	-2.70%
2023-09-22	2.17	2.26	2.17	2.22	2.22	qfq	14,085,900	31,211,579	1.83%
2023-09-21	2.25	2.25	2.17	2.18	2.18	qfq	21,029,112	46,312,643	-3.54%
2023-09-20	2.15	2.26	2.14	2.26	2.26	qfq	25,158,712	55,912,522	5.12%
2023-09-19	2.19	2.19	2.14	2.15	2.15	qfq	12,088,803	26,127,288	-1.83%
2023-09-18	2.19	2.22	2.16	2.19	2.19	qfq	9,127,900	20,018,072	0.00%
2023-09-15	2.21	2.22	2.18	2.19	2.19	qfq	7,848,026	17,210,226	0.00%
2023-09-14	2.20	2.21	2.18	2.19	2.19	qfq	7,051,242	15,438,417	-0.90%
2023-09-13	2.24	2.25	2.17	2.21	2.21	qfq	12,865,400	28,491,453	-1.34%
2023-09-12	2.24	2.26	2.24	2.24	2.24	qfq	4,388,050	9,864,685	0.00%
2023-09-11	2.26	2.27	2.24	2.24	2.24	qfq	9,659,315	21,759,415	-0.88%
2023-09-08	2.26	2.27	2.25	2.26	2.26	qfq	6,443,500	14,563,072	-0.44%
2023-09-07	2.29	2.29	2.26	2.27	2.27	qfq	7,291,400	16,571,434	-0.87%
2023-09-06	2.28	2.30	2.27	2.29	2.29	qfq	6,566,653	14,985,488	0.00%
2023-09-05	2.31	2.31	2.27	2.29	2.29	qfq	10,334,000	23,629,503	-0.87%
2023-09-04	2.30	2.32	2.28	2.31	2.31	qfq	9,996,500	23,046,278	0.43%
2023-09-01	2.30	2.30	2.27	2.30	2.30	qfq	7,145,053	16,338,386	0.88%
2023-08-31	2.34	2.34	2.28	2.28	2.28	qfq	11,130,603	25,600,597	-2.56%
2023-08-30	2.33	2.34	2.31	2.34	2.34	qfq	8,521,106	19,805,179	0.86%
2023-08-29	2.27	2.32	2.26	2.32	2.32	qfq	7,485,600	17,206,566	2.20%
2023-08-28	2.36	2.37	2.26	2.27	2.27	qfq	12,154,500	27,995,701	0.00%
2023-08-25	2.28	2.30	2.26	2.27	2.27	qfq	8,024,775	18,281,696	-0.44%
2023-08-24	2.26	2.31	2.26	2.28	2.28	qfq	8,443,500	19,274,609	-0.44%
2023-08-23	2.33	2.34	2.29	2.29	2.29	qfq	9,511,200	21,938,367	-2.55%
2023-08-22	2.31	2.35	2.28	2.35	2.35	qfq	12,895,767	29,714,234	2.17%
2023-08-21	2.31	2.34	2.30	2.30	2.30	qfq	7,481,100	17,338,600	-1.29%
2023-08-18	2.33	2.36	2.32	2.33	2.33	qfq	9,826,675	22,956,037	-0.43%
2023-08-17	2.34	2.34	2.28	2.34	2.34	qfq	16,364,692	37,851,735	-0.43%
2023-08-16	2.35	2.37	2.34	2.35	2.35	qfq	9,973,905	23,465,863	-0.42%
2023-08-15	2.40	2.40	2.35	2.36	2.36	qfq	12,899,893	30,534,215	-1.26%
2023-08-14	2.40	2.42	2.34	2.39	2.39	qfq	19,898,462	47,237,399	-2.05%
2023-08-11	2.45	2.49	2.42	2.44	2.44	qfq	22,366,037	54,808,271	-0.81%
2023-08-10	2.39	2.46	2.38	2.46	2.46	qfq	28,431,398	69,035,452	2.93%
2023-08-09	2.37	2.41	2.36	2.39	2.39	qfq	14,509,580	34,615,421	0.84%
2023-08-08	2.35	2.38	2.34	2.37	2.37	qfq	11,364,406	26,794,611	1.28%
2023-08-07	2.36	2.36	2.33	2.34	2.34	qfq	11,732,852	27,473,848	-0.85%
2023-08-04	2.35	2.40	2.34	2.36	2.36	qfq	18,314,252	43,428,251	0.85%
2023-08-03	2.36	2.37	2.32	2.34	2.34	qfq	14,293,650	33,524,588	-1.27%
2023-08-02	2.38	2.41	2.37	2.37	2.37	qfq	14,785,363	35,213,603	-0.84%
2023-08-01	2.36	2.44	2.34	2.39	2.39	qfq	23,112,860	55,353,552	1.27%
2023-07-31	2.34	2.36	2.32	2.36	2.36	qfq	17,681,577	41,348,453	0.43%
2023-07-28	2.33	2.36	2.32	2.35	2.35	qfq	10,961,508	25,684,395	0.86%
2023-07-27	2.33	2.38	2.33	2.33	2.33	qfq	16,129,550	37,942,562	-0.43%
2023-07-26	2.30	2.37	2.29	2.34	2.34	qfq	23,181,739	54,257,671	1.74%
2023-07-25	2.29	2.32	2.27	2.30	2.30	qfq	12,389,600	28,384,550	1.77%
2023-07-24	2.30	2.31	2.25	2.26	2.26	qfq	13,124,589	29,783,728	-1.74%
2023-07-21	2.28	2.33	2.27	2.30	2.30	qfq	11,195,300	25,679,465	0.88%
2023-07-20	2.30	2.32	2.27	2.28	2.28	qfq	12,303,900	28,241,765	-1.30%
2023-07-19	2.35	2.35	2.29	2.31	2.31	qfq	17,525,950	40,498,045	-1.70%
2023-07-18	2.36	2.41	2.35	2.35	2.35	qfq	16,975,827	40,305,048	-0.84%