SECURITY DETAIL · RAW DATA

津滨发展000897.SZ

ASZSECNYSTOCK

最近收盘价1.702026-07-17

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）30,539,060

成交额（元）52,983,960

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-18	2025-07-28	cash_dividend	0.095	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.74	1.78	1.70	1.70	1.70	qfq	30,539,060	52,983,960	-2.30%
2026-07-16	1.72	1.75	1.70	1.74	1.74	qfq	25,343,000	43,944,465	1.16%
2026-07-15	1.68	1.75	1.68	1.72	1.72	qfq	31,958,221	55,215,939	1.78%
2026-07-14	1.65	1.70	1.63	1.69	1.69	qfq	25,066,361	41,906,617	2.42%
2026-07-13	1.68	1.71	1.64	1.65	1.65	qfq	24,967,210	41,460,080	-2.37%
2026-07-10	1.63	1.72	1.61	1.69	1.69	qfq	49,945,321	83,892,769	3.68%
2026-07-09	1.65	1.67	1.62	1.63	1.63	qfq	23,351,664	38,338,170	-1.21%
2026-07-08	1.64	1.67	1.61	1.65	1.65	qfq	20,575,741	33,786,490	0.00%
2026-07-07	1.68	1.68	1.63	1.65	1.65	qfq	20,877,800	34,395,140	-1.79%
2026-07-06	1.69	1.72	1.67	1.68	1.68	qfq	22,348,440	37,764,296	-1.18%
2026-07-03	1.68	1.71	1.67	1.70	1.70	qfq	28,734,120	48,663,937	1.19%
2026-07-02	1.68	1.74	1.67	1.68	1.68	qfq	37,964,101	64,639,546	-0.59%
2026-07-01	1.67	1.71	1.65	1.69	1.69	qfq	48,944,923	82,419,637	1.81%
2026-06-30	1.66	1.76	1.65	1.66	1.66	qfq	32,563,095	54,817,796	-0.60%
2026-06-29	1.66	1.70	1.61	1.67	1.67	qfq	22,102,261	36,780,638	0.00%
2026-06-26	1.69	1.72	1.67	1.67	1.67	qfq	24,758,580	41,811,748	-1.18%
2026-06-25	1.70	1.71	1.66	1.69	1.69	qfq	24,332,867	41,135,249	-1.17%
2026-06-24	1.79	1.79	1.70	1.71	1.71	qfq	23,518,481	40,669,856	-4.47%
2026-06-23	1.76	1.82	1.75	1.79	1.79	qfq	24,229,821	43,493,883	1.13%
2026-06-22	1.74	1.77	1.69	1.77	1.77	qfq	25,969,740	44,710,114	1.14%
2026-06-18	1.77	1.79	1.74	1.75	1.75	qfq	17,631,610	31,075,921	-1.13%
2026-06-17	1.82	1.83	1.76	1.77	1.77	qfq	23,132,752	41,269,005	-2.75%
2026-06-16	1.86	1.87	1.82	1.82	1.82	qfq	18,386,200	33,714,648	-2.15%
2026-06-15	1.88	1.91	1.85	1.86	1.86	qfq	21,184,900	39,747,601	-0.53%
2026-06-12	1.85	1.89	1.83	1.87	1.87	qfq	24,779,220	46,238,340	1.08%
2026-06-11	1.86	1.87	1.83	1.85	1.85	qfq	20,350,292	37,625,260	-1.07%
2026-06-10	1.89	1.89	1.84	1.87	1.87	qfq	25,470,462	47,357,586	-1.58%
2026-06-09	1.94	1.94	1.88	1.90	1.90	qfq	33,863,340	64,264,232	-2.06%
2026-06-08	1.91	1.97	1.90	1.94	1.94	qfq	35,743,123	69,417,986	0.00%
2026-06-05	1.90	1.97	1.89	1.94	1.94	qfq	39,762,999	77,218,921	2.11%
2026-06-04	1.91	1.96	1.88	1.90	1.90	qfq	31,845,703	61,084,342	-1.04%
2026-06-03	1.96	1.97	1.90	1.92	1.92	qfq	30,106,781	57,813,539	-2.04%
2026-06-02	2.00	2.01	1.95	1.96	1.96	qfq	35,866,500	70,926,688	-2.00%
2026-06-01	1.93	2.01	1.89	2.00	2.00	qfq	46,208,404	91,105,147	3.63%
2026-05-29	1.93	2.01	1.92	1.93	1.93	qfq	41,497,962	81,731,643	0.00%
2026-05-28	1.90	1.93	1.88	1.93	1.93	qfq	21,481,548	41,083,831	1.05%
2026-05-27	1.97	1.97	1.88	1.91	1.91	qfq	32,557,092	62,105,717	-3.05%
2026-05-26	1.98	2.00	1.96	1.97	1.97	qfq	13,410,620	26,484,669	-1.50%
2026-05-25	1.96	2.02	1.96	2.00	2.00	qfq	19,575,840	39,037,560	1.01%
2026-05-22	1.96	1.99	1.95	1.98	1.98	qfq	17,432,732	34,307,981	1.02%
2026-05-21	2.03	2.03	1.95	1.96	1.96	qfq	35,679,000	71,248,870	-2.97%
2026-05-20	2.06	2.06	2.01	2.02	2.02	qfq	23,285,653	47,136,093	-2.42%
2026-05-19	2.04	2.07	2.03	2.07	2.07	qfq	24,526,300	50,389,330	1.47%
2026-05-18	2.05	2.06	2.01	2.04	2.04	qfq	28,108,623	57,087,340	-0.97%
2026-05-15	2.09	2.09	2.04	2.06	2.06	qfq	24,033,210	49,551,328	-0.96%
2026-05-14	2.15	2.15	2.08	2.08	2.08	qfq	30,916,130	65,069,964	-2.80%
2026-05-13	2.16	2.16	2.13	2.14	2.14	qfq	26,682,062	57,101,250	-0.47%
2026-05-12	2.16	2.18	2.13	2.15	2.15	qfq	31,807,041	68,642,221	-0.92%
2026-05-11	2.17	2.19	2.14	2.17	2.17	qfq	37,534,958	81,191,963	0.00%
2026-05-08	2.14	2.18	2.13	2.17	2.17	qfq	39,094,850	84,554,282	1.40%
2026-05-07	2.17	2.18	2.13	2.14	2.14	qfq	36,837,410	79,085,213	-1.38%
2026-05-06	2.18	2.19	2.14	2.17	2.17	qfq	44,943,890	97,150,735	-0.46%
2026-04-30	2.16	2.19	2.13	2.18	2.18	qfq	36,522,294	79,343,454	1.40%
2026-04-29	2.10	2.17	2.10	2.15	2.15	qfq	41,982,883	90,233,688	1.90%
2026-04-28	2.09	2.12	2.08	2.11	2.11	qfq	28,694,326	60,349,765	0.96%
2026-04-27	2.07	2.11	2.05	2.09	2.09	qfq	33,864,967	70,294,953	0.48%
2026-04-24	2.07	2.09	2.05	2.08	2.08	qfq	19,057,301	39,468,032	0.48%
2026-04-23	2.10	2.10	2.06	2.07	2.07	qfq	21,599,365	44,883,343	-1.43%
2026-04-22	2.10	2.13	2.08	2.10	2.10	qfq	26,567,780	55,872,022	0.48%
2026-04-21	2.11	2.11	2.08	2.09	2.09	qfq	16,952,701	35,467,040	-0.95%
2026-04-20	2.10	2.11	2.07	2.11	2.11	qfq	17,451,421	36,514,933	0.00%
2026-04-17	2.13	2.14	2.10	2.11	2.11	qfq	28,000,600	59,311,783	-0.94%
2026-04-16	2.12	2.13	2.10	2.13	2.13	qfq	22,299,201	47,202,059	0.47%
2026-04-15	2.17	2.21	2.11	2.12	2.12	qfq	41,613,721	89,412,142	-2.30%
2026-04-14	2.13	2.18	2.12	2.17	2.17	qfq	47,455,980	102,081,508	2.36%
2026-04-13	2.09	2.14	2.08	2.12	2.12	qfq	28,906,952	61,101,792	0.95%
2026-04-10	2.09	2.12	2.08	2.10	2.10	qfq	28,974,810	61,024,046	1.45%
2026-04-09	2.10	2.11	2.07	2.07	2.07	qfq	22,973,640	47,897,249	-1.90%
2026-04-08	2.10	2.12	2.08	2.11	2.11	qfq	27,708,925	58,292,683	1.93%
2026-04-07	2.02	2.08	2.00	2.07	2.07	qfq	29,635,452	60,586,052	2.99%
2026-04-03	2.06	2.07	2.00	2.01	2.01	qfq	25,821,310	52,164,844	-2.43%
2026-04-02	2.10	2.11	2.05	2.06	2.06	qfq	24,631,506	50,985,870	-1.90%
2026-04-01	2.14	2.15	2.08	2.10	2.10	qfq	30,657,243	64,611,768	-0.47%
2026-03-31	2.12	2.17	2.10	2.11	2.11	qfq	33,088,820	70,687,111	-0.47%
2026-03-30	2.10	2.13	2.06	2.12	2.12	qfq	33,161,640	69,775,726	0.00%
2026-03-27	2.09	2.14	2.08	2.12	2.12	qfq	30,424,452	64,259,601	0.47%
2026-03-26	2.13	2.22	2.10	2.11	2.11	qfq	41,038,300	88,338,514	-0.94%
2026-03-25	2.08	2.14	2.06	2.13	2.13	qfq	39,505,827	83,338,705	2.90%
2026-03-24	2.04	2.08	2.00	2.07	2.07	qfq	37,148,411	75,762,980	3.50%
2026-03-23	2.12	2.12	1.99	2.00	2.00	qfq	51,136,760	104,624,121	-6.54%
2026-03-20	2.19	2.21	2.14	2.14	2.14	qfq	45,035,489	97,613,060	-2.28%
2026-03-19	2.24	2.25	2.18	2.19	2.19	qfq	47,034,846	103,919,763	-2.67%
2026-03-18	2.31	2.31	2.23	2.25	2.25	qfq	49,069,287	110,819,648	-2.17%
2026-03-17	2.27	2.34	2.27	2.30	2.30	qfq	84,968,530	196,706,461	1.32%
2026-03-16	2.23	2.28	2.23	2.27	2.27	qfq	48,362,761	109,339,810	1.34%
2026-03-13	2.23	2.27	2.22	2.24	2.24	qfq	38,850,455	87,295,749	0.45%
2026-03-12	2.21	2.24	2.21	2.23	2.23	qfq	32,166,440	71,662,108	0.45%
2026-03-11	2.22	2.22	2.20	2.22	2.22	qfq	18,500,321	40,885,511	0.00%
2026-03-10	2.20	2.22	2.19	2.22	2.22	qfq	18,432,486	40,710,498	1.37%
2026-03-09	2.20	2.21	2.18	2.19	2.19	qfq	21,484,620	47,078,426	-1.35%
2026-03-06	2.17	2.22	2.16	2.22	2.22	qfq	26,103,705	57,451,705	1.83%
2026-03-05	2.19	2.20	2.17	2.18	2.18	qfq	24,338,524	53,260,048	0.46%
2026-03-04	2.20	2.21	2.15	2.17	2.17	qfq	38,995,128	84,804,579	-1.36%
2026-03-03	2.25	2.27	2.20	2.20	2.20	qfq	43,647,500	97,437,212	-1.79%
2026-03-02	2.27	2.29	2.23	2.24	2.24	qfq	49,277,742	111,109,307	-2.18%
2026-02-27	2.28	2.30	2.25	2.29	2.29	qfq	39,039,759	88,889,170	0.88%
2026-02-26	2.36	2.37	2.27	2.27	2.27	qfq	62,528,393	143,666,446	-3.40%
2026-02-25	2.26	2.36	2.25	2.35	2.35	qfq	98,174,869	228,459,904	3.98%
2026-02-24	2.24	2.26	2.23	2.26	2.26	qfq	27,869,440	62,694,478	1.35%
2026-02-13	2.27	2.27	2.22	2.23	2.23	qfq	38,565,340	86,560,010	-1.33%
2026-02-12	2.28	2.29	2.25	2.26	2.26	qfq	39,160,040	88,611,248	-0.88%
2026-02-11	2.29	2.30	2.26	2.28	2.28	qfq	37,567,200	85,628,355	0.00%
2026-02-10	2.31	2.32	2.27	2.28	2.28	qfq	67,714,481	154,932,283	-1.30%
2026-02-09	2.29	2.34	2.28	2.31	2.31	qfq	42,512,740	98,281,100	1.32%
2026-02-06	2.29	2.31	2.25	2.28	2.28	qfq	45,896,641	104,915,358	-0.87%
2026-02-05	2.28	2.32	2.28	2.30	2.30	qfq	56,679,985	130,484,963	0.00%
2026-02-04	2.23	2.30	2.21	2.30	2.30	qfq	77,759,948	176,235,534	2.68%
2026-02-03	2.23	2.27	2.20	2.24	2.24	qfq	56,271,710	125,890,065	2.75%
2026-02-02	2.21	2.23	2.17	2.18	2.18	qfq	42,158,140	92,776,146	-1.80%
2026-01-30	2.27	2.28	2.20	2.22	2.22	qfq	59,069,380	132,046,916	-3.06%
2026-01-29	2.22	2.32	2.20	2.29	2.29	qfq	81,366,595	184,319,829	2.69%
2026-01-28	2.27	2.28	2.19	2.23	2.23	qfq	109,874,528	244,513,959	-1.33%
2026-01-27	2.32	2.33	2.25	2.26	2.26	qfq	61,223,040	139,831,211	-2.59%
2026-01-26	2.34	2.35	2.30	2.32	2.32	qfq	39,784,343	92,294,701	-0.85%
2026-01-23	2.34	2.35	2.32	2.34	2.34	qfq	41,070,550	95,814,892	0.00%
2026-01-22	2.32	2.34	2.30	2.34	2.34	qfq	43,442,615	101,040,731	0.86%
2026-01-21	2.31	2.33	2.30	2.32	2.32	qfq	34,215,800	79,179,553	0.00%
2026-01-20	2.28	2.32	2.28	2.32	2.32	qfq	40,860,220	94,135,237	1.31%
2026-01-19	2.26	2.29	2.26	2.29	2.29	qfq	22,818,620	51,966,066	0.88%
2026-01-16	2.29	2.30	2.26	2.27	2.27	qfq	33,947,140	77,170,540	-0.44%
2026-01-15	2.28	2.30	2.26	2.28	2.28	qfq	36,403,541	83,005,574	0.00%
2026-01-14	2.31	2.33	2.27	2.28	2.28	qfq	64,584,311	148,581,572	-1.72%
2026-01-13	2.31	2.33	2.30	2.32	2.32	qfq	41,673,199	96,542,494	0.43%
2026-01-12	2.30	2.32	2.29	2.31	2.31	qfq	31,183,252	71,887,217	0.00%
2026-01-09	2.31	2.33	2.29	2.31	2.31	qfq	36,112,600	83,285,401	-0.43%
2026-01-08	2.30	2.33	2.28	2.32	2.32	qfq	38,504,371	88,819,515	0.87%
2026-01-07	2.31	2.33	2.29	2.30	2.30	qfq	29,228,520	67,324,085	-0.86%
2026-01-06	2.28	2.32	2.28	2.32	2.32	qfq	29,407,040	67,802,211	1.75%
2026-01-05	2.28	2.30	2.27	2.28	2.28	qfq	20,205,141	46,254,391	0.00%
2025-12-31	2.27	2.29	2.26	2.28	2.28	qfq	17,134,700	38,966,118	0.44%
2025-12-30	2.28	2.29	2.26	2.27	2.27	qfq	17,688,120	40,203,803	-0.44%
2025-12-29	2.30	2.31	2.27	2.28	2.28	qfq	22,077,840	50,533,126	-0.44%
2025-12-26	2.30	2.32	2.29	2.29	2.29	qfq	21,738,421	50,044,285	-0.87%
2025-12-25	2.30	2.31	2.28	2.31	2.31	qfq	21,301,180	48,950,949	0.43%
2025-12-24	2.29	2.31	2.28	2.30	2.30	qfq	23,635,600	54,271,354	0.44%
2025-12-23	2.32	2.33	2.29	2.29	2.29	qfq	20,965,181	48,259,531	-1.72%
2025-12-22	2.36	2.36	2.32	2.33	2.33	qfq	28,997,797	67,621,378	-0.85%
2025-12-19	2.29	2.36	2.28	2.35	2.35	qfq	39,740,436	92,592,957	2.62%
2025-12-18	2.27	2.30	2.26	2.29	2.29	qfq	25,354,690	57,900,512	0.88%
2025-12-17	2.26	2.28	2.24	2.27	2.27	qfq	24,486,360	55,290,175	0.00%
2025-12-16	2.29	2.29	2.25	2.27	2.27	qfq	26,648,062	60,524,346	-0.87%
2025-12-15	2.28	2.31	2.26	2.29	2.29	qfq	27,749,000	63,463,783	0.00%
2025-12-12	2.35	2.36	2.29	2.29	2.29	qfq	48,022,482	111,416,583	-1.29%
2025-12-11	2.48	2.48	2.31	2.32	2.32	qfq	73,677,703	174,673,758	-6.07%
2025-12-10	2.43	2.50	2.39	2.47	2.47	qfq	59,101,692	144,593,623	1.65%
2025-12-09	2.50	2.50	2.41	2.43	2.43	qfq	42,638,050	103,965,009	-2.80%
2025-12-08	2.48	2.53	2.48	2.50	2.50	qfq	32,525,598	81,463,974	0.40%
2025-12-05	2.45	2.50	2.41	2.49	2.49	qfq	38,522,151	94,391,318	1.22%
2025-12-04	2.49	2.51	2.43	2.46	2.46	qfq	37,287,121	91,822,510	-1.60%
2025-12-03	2.53	2.54	2.47	2.50	2.50	qfq	34,498,420	86,256,044	-0.79%
2025-12-02	2.48	2.52	2.44	2.52	2.52	qfq	42,737,171	106,671,908	1.20%
2025-12-01	2.53	2.54	2.47	2.49	2.49	qfq	32,678,450	81,642,338	-0.80%
2025-11-28	2.46	2.53	2.40	2.51	2.51	qfq	53,304,004	131,365,448	2.03%
2025-11-27	2.44	2.50	2.41	2.46	2.46	qfq	51,819,800	127,731,685	0.41%
2025-11-26	2.39	2.53	2.37	2.45	2.45	qfq	75,904,747	186,552,594	2.51%
2025-11-25	2.37	2.41	2.34	2.39	2.39	qfq	41,795,620	99,310,890	1.27%
2025-11-24	2.38	2.43	2.35	2.36	2.36	qfq	60,437,040	144,215,163	-0.42%
2025-11-21	2.44	2.47	2.36	2.37	2.37	qfq	43,133,860	103,970,716	-3.27%
2025-11-20	2.45	2.49	2.39	2.45	2.45	qfq	44,321,317	108,157,686	0.41%
2025-11-19	2.50	2.51	2.42	2.44	2.44	qfq	48,464,001	118,564,299	-2.40%
2025-11-18	2.61	2.62	2.45	2.50	2.50	qfq	62,399,000	156,206,779	-3.47%
2025-11-17	2.56	2.61	2.53	2.59	2.59	qfq	49,158,871	126,652,375	1.17%
2025-11-14	2.60	2.61	2.55	2.56	2.56	qfq	70,691,230	182,633,818	-0.78%
2025-11-13	2.47	2.63	2.44	2.58	2.58	qfq	100,917,830	256,031,185	4.03%
2025-11-12	2.48	2.50	2.44	2.48	2.48	qfq	33,586,704	82,827,693	0.00%
2025-11-11	2.45	2.49	2.45	2.48	2.48	qfq	34,171,612	84,483,944	0.81%
2025-11-10	2.42	2.46	2.39	2.46	2.46	qfq	35,306,788	86,176,017	1.23%
2025-11-07	2.42	2.45	2.40	2.43	2.43	qfq	29,849,340	72,418,138	0.41%
2025-11-06	2.47	2.49	2.41	2.42	2.42	qfq	43,951,385	106,845,055	-1.63%
2025-11-05	2.38	2.47	2.37	2.46	2.46	qfq	72,576,122	176,791,111	2.93%
2025-11-04	2.36	2.42	2.36	2.39	2.39	qfq	58,155,440	138,679,418	1.70%
2025-11-03	2.32	2.36	2.31	2.35	2.35	qfq	38,321,740	89,541,020	1.29%
2025-10-31	2.30	2.33	2.29	2.32	2.32	qfq	43,801,970	101,128,716	0.43%
2025-10-30	2.34	2.37	2.30	2.31	2.31	qfq	46,805,282	109,149,214	-1.70%
2025-10-29	2.33	2.35	2.29	2.35	2.35	qfq	44,854,921	104,091,343	0.86%
2025-10-28	2.33	2.35	2.32	2.33	2.33	qfq	27,748,261	64,763,112	0.00%
2025-10-27	2.36	2.37	2.30	2.33	2.33	qfq	38,762,361	90,405,694	-0.85%
2025-10-24	2.41	2.42	2.33	2.35	2.35	qfq	41,879,762	99,032,483	-2.49%
2025-10-23	2.45	2.45	2.37	2.41	2.41	qfq	43,356,836	104,270,542	-1.23%
2025-10-22	2.38	2.44	2.37	2.44	2.44	qfq	56,011,082	135,417,977	2.52%
2025-10-21	2.29	2.38	2.28	2.38	2.38	qfq	72,416,456	170,109,152	3.93%
2025-10-20	2.28	2.30	2.26	2.29	2.29	qfq	30,997,992	70,794,665	0.88%
2025-10-17	2.29	2.32	2.25	2.27	2.27	qfq	43,651,481	99,852,565	-0.87%
2025-10-16	2.30	2.31	2.26	2.29	2.29	qfq	28,300,141	64,684,873	-0.43%
2025-10-15	2.29	2.33	2.28	2.30	2.30	qfq	30,593,575	70,333,689	0.44%
2025-10-14	2.29	2.34	2.28	2.29	2.29	qfq	46,448,562	107,281,964	0.00%
2025-10-13	2.26	2.29	2.23	2.29	2.29	qfq	34,383,340	77,854,248	-0.43%
2025-10-10	2.27	2.33	2.26	2.30	2.30	qfq	49,317,415	113,694,808	0.88%
2025-10-09	2.29	2.30	2.24	2.28	2.28	qfq	35,211,560	79,650,284	0.00%
2025-09-30	2.29	2.30	2.26	2.28	2.28	qfq	33,043,017	75,457,244	0.00%
2025-09-29	2.29	2.29	2.22	2.28	2.28	qfq	41,066,701	92,617,516	-0.44%
2025-09-26	2.28	2.34	2.26	2.29	2.29	qfq	39,538,434	90,810,987	0.00%
2025-09-25	2.32	2.34	2.28	2.29	2.29	qfq	51,237,849	118,183,053	-0.43%
2025-09-24	2.25	2.33	2.23	2.30	2.30	qfq	53,936,343	123,708,166	2.22%
2025-09-23	2.37	2.37	2.20	2.25	2.25	qfq	84,069,440	189,641,048	-3.85%
2025-09-22	2.40	2.40	2.31	2.34	2.34	qfq	50,165,775	117,551,419	-2.90%
2025-09-19	2.45	2.48	2.35	2.41	2.41	qfq	78,572,254	188,541,600	-2.03%
2025-09-18	2.51	2.55	2.43	2.46	2.46	qfq	85,624,703	213,388,499	-1.60%
2025-09-17	2.50	2.53	2.43	2.50	2.50	qfq	80,384,661	199,268,789	0.00%
2025-09-16	2.48	2.54	2.46	2.50	2.50	qfq	98,928,316	246,773,980	2.04%
2025-09-15	2.43	2.45	2.36	2.45	2.45	qfq	79,418,581	191,585,149	1.66%
2025-09-12	2.35	2.44	2.34	2.41	2.41	qfq	119,228,632	286,063,726	2.55%
2025-09-11	2.35	2.35	2.30	2.35	2.35	qfq	40,518,156	94,249,002	0.43%
2025-09-10	2.30	2.35	2.29	2.34	2.34	qfq	61,653,473	143,746,619	1.30%
2025-09-09	2.27	2.32	2.26	2.31	2.31	qfq	62,311,166	143,244,805	1.76%
2025-09-08	2.29	2.32	2.26	2.27	2.27	qfq	55,341,791	126,331,810	-0.44%
2025-09-05	2.27	2.28	2.24	2.28	2.28	qfq	34,132,660	77,109,901	0.44%
2025-09-04	2.27	2.29	2.25	2.27	2.27	qfq	29,508,360	67,036,290	0.44%
2025-09-03	2.31	2.33	2.25	2.26	2.26	qfq	35,159,980	80,440,276	-1.74%
2025-09-02	2.31	2.33	2.27	2.30	2.30	qfq	41,551,662	95,458,978	-0.43%
2025-09-01	2.32	2.35	2.28	2.31	2.31	qfq	41,201,433	95,350,976	-0.43%
2025-08-29	2.35	2.37	2.31	2.32	2.32	qfq	31,809,941	74,101,508	-0.85%
2025-08-28	2.36	2.38	2.28	2.34	2.34	qfq	40,346,699	94,217,797	-0.43%
2025-08-27	2.44	2.44	2.35	2.35	2.35	qfq	52,358,819	125,183,332	-3.69%
2025-08-26	2.45	2.46	2.42	2.44	2.44	qfq	27,039,500	65,938,706	-0.41%
2025-08-25	2.46	2.51	2.44	2.45	2.45	qfq	75,884,137	187,715,137	0.00%
2025-08-22	2.46	2.46	2.41	2.45	2.45	qfq	39,005,663	94,681,248	-0.41%
2025-08-21	2.48	2.49	2.44	2.46	2.46	qfq	30,634,442	75,463,910	-0.81%
2025-08-20	2.43	2.54	2.41	2.48	2.48	qfq	63,444,723	156,826,502	2.06%
2025-08-19	2.41	2.47	2.40	2.43	2.43	qfq	43,785,074	106,793,910	1.25%
2025-08-18	2.41	2.42	2.38	2.40	2.40	qfq	29,764,908	71,449,328	-0.41%
2025-08-15	2.43	2.46	2.40	2.41	2.41	qfq	35,150,810	85,055,447	-1.23%
2025-08-14	2.47	2.50	2.42	2.44	2.44	qfq	36,438,960	89,386,249	-1.21%
2025-08-13	2.47	2.50	2.43	2.47	2.47	qfq	37,095,600	91,070,933	0.41%
2025-08-12	2.48	2.48	2.44	2.46	2.46	qfq	30,160,040	74,167,065	-0.81%
2025-08-11	2.42	2.50	2.42	2.48	2.48	qfq	43,688,405	107,490,428	2.90%
2025-08-08	2.45	2.46	2.39	2.41	2.41	qfq	37,288,220	89,938,252	-2.03%
2025-08-07	2.34	2.50	2.34	2.46	2.46	qfq	91,550,192	221,592,184	5.13%
2025-08-06	2.32	2.35	2.29	2.34	2.34	qfq	31,794,015	73,853,417	1.30%
2025-08-05	2.28	2.33	2.27	2.31	2.31	qfq	32,777,143	75,627,098	1.76%
2025-08-04	2.26	2.28	2.24	2.27	2.27	qfq	18,245,560	41,362,930	0.00%
2025-08-01	2.27	2.29	2.26	2.27	2.27	qfq	17,330,200	39,366,049	0.00%
2025-07-31	2.35	2.36	2.26	2.27	2.27	qfq	45,251,302	103,639,884	-3.81%
2025-07-30	2.37	2.39	2.35	2.36	2.36	qfq	30,559,721	72,442,087	-0.42%
2025-07-29	2.36	2.39	2.34	2.37	2.37	qfq	31,982,701	75,610,325	0.00%
2025-07-28	2.39	2.39	2.35	2.37	2.37	qfq	34,676,621	82,147,398	-2.87%
2025-07-25	2.48	2.48	2.44	2.44	2.35	qfq	32,481,801	79,751,283	-1.21%
2025-07-24	2.42	2.48	2.41	2.47	2.37	qfq	36,034,518	88,654,693	1.65%
2025-07-23	2.44	2.48	2.42	2.43	2.34	qfq	36,292,182	88,924,053	-0.41%
2025-07-22	2.42	2.44	2.38	2.44	2.35	qfq	36,793,900	88,991,279	1.24%
2025-07-21	2.40	2.44	2.38	2.41	2.32	qfq	48,948,140	118,310,581	0.42%
2025-07-18	2.38	2.46	2.37	2.40	2.31	qfq	48,172,660	115,657,553	2.13%
2025-07-17	2.37	2.39	2.34	2.35	2.26	qfq	24,648,840	58,030,315	-0.84%
2025-07-16	2.37	2.39	2.35	2.37	2.28	qfq	28,240,320	66,928,253	0.00%
2025-07-15	2.40	2.40	2.31	2.37	2.28	qfq	45,989,225	108,052,686	-0.84%
2025-07-14	2.42	2.44	2.38	2.39	2.30	qfq	35,278,225	84,589,497	-1.65%
2025-07-11	2.45	2.52	2.41	2.43	2.34	qfq	64,166,781	156,793,687	-0.82%
2025-07-10	2.39	2.46	2.38	2.45	2.35	qfq	45,053,470	109,494,268	2.51%
2025-07-09	2.39	2.40	2.37	2.39	2.30	qfq	27,318,000	65,296,826	0.00%
2025-07-08	2.38	2.39	2.36	2.39	2.30	qfq	21,993,301	52,274,191	0.84%
2025-07-07	2.34	2.39	2.33	2.37	2.28	qfq	32,998,610	78,182,024	1.28%
2025-07-04	2.36	2.37	2.33	2.34	2.25	qfq	20,200,500	47,391,739	-0.85%
2025-07-03	2.35	2.38	2.35	2.36	2.27	qfq	24,790,370	58,628,036	0.00%
2025-07-02	2.31	2.37	2.30	2.36	2.27	qfq	50,632,961	118,473,323	2.16%
2025-07-01	2.30	2.31	2.28	2.31	2.22	qfq	16,532,161	37,945,997	0.43%
2025-06-30	2.31	2.32	2.29	2.30	2.21	qfq	18,139,000	41,797,403	-0.43%
2025-06-27	2.32	2.34	2.30	2.31	2.22	qfq	24,779,843	57,406,756	0.00%
2025-06-26	2.31	2.33	2.30	2.31	2.22	qfq	17,822,403	41,239,885	-0.43%
2025-06-25	2.30	2.33	2.27	2.32	2.23	qfq	26,064,191	60,036,908	1.31%
2025-06-24	2.27	2.30	2.26	2.29	2.20	qfq	20,957,395	47,886,083	0.88%
2025-06-23	2.25	2.27	2.22	2.27	2.18	qfq	15,210,642	34,291,773	0.00%
2025-06-20	2.24	2.28	2.23	2.27	2.18	qfq	24,927,080	56,204,639	1.34%
2025-06-19	2.28	2.29	2.23	2.24	2.15	qfq	24,047,400	54,096,339	-1.75%
2025-06-18	2.32	2.33	2.27	2.28	2.19	qfq	26,192,500	60,026,415	-2.15%
2025-06-17	2.33	2.34	2.30	2.33	2.24	qfq	22,827,251	52,980,985	0.00%
2025-06-16	2.29	2.34	2.28	2.33	2.24	qfq	31,797,600	73,781,241	1.75%
2025-06-13	2.33	2.33	2.28	2.29	2.20	qfq	24,657,400	56,644,518	-1.29%
2025-06-12	2.33	2.34	2.31	2.32	2.23	qfq	16,846,860	39,115,840	-0.43%
2025-06-11	2.32	2.35	2.30	2.33	2.24	qfq	22,728,831	53,050,173	0.43%
2025-06-10	2.34	2.35	2.28	2.32	2.23	qfq	23,870,000	55,307,187	-0.85%
2025-06-09	2.34	2.34	2.31	2.34	2.25	qfq	18,389,981	42,786,144	0.00%
2025-06-06	2.31	2.35	2.31	2.34	2.25	qfq	26,482,198	61,581,627	1.30%
2025-06-05	2.33	2.34	2.29	2.31	2.22	qfq	21,956,861	50,799,329	-0.86%
2025-06-04	2.29	2.33	2.28	2.33	2.24	qfq	25,521,350	58,908,491	1.75%
2025-06-03	2.27	2.30	2.27	2.29	2.20	qfq	13,187,560	30,165,875	0.44%
2025-05-30	2.28	2.31	2.27	2.28	2.19	qfq	21,042,420	48,142,012	0.00%
2025-05-29	2.25	2.29	2.24	2.28	2.19	qfq	21,173,762	48,200,480	1.33%
2025-05-28	2.27	2.28	2.24	2.25	2.16	qfq	15,012,381	33,871,177	-0.88%
2025-05-27	2.26	2.28	2.24	2.27	2.18	qfq	16,311,880	36,914,560	0.44%
2025-05-26	2.25	2.27	2.24	2.26	2.17	qfq	17,657,980	39,816,920	0.00%
2025-05-23	2.29	2.31	2.25	2.26	2.17	qfq	31,994,000	72,886,944	-0.88%
2025-05-22	2.34	2.34	2.28	2.28	2.19	qfq	22,371,100	51,505,974	-2.98%
2025-05-21	2.31	2.36	2.31	2.35	2.26	qfq	35,973,491	84,062,074	1.29%
2025-05-20	2.32	2.33	2.30	2.32	2.23	qfq	17,828,289	41,184,034	0.00%
2025-05-19	2.25	2.33	2.25	2.32	2.23	qfq	42,001,373	96,741,153	2.65%
2025-05-16	2.27	2.28	2.25	2.26	2.17	qfq	15,702,060	35,469,769	-0.44%
2025-05-15	2.29	2.30	2.26	2.27	2.18	qfq	17,115,046	39,017,737	-0.87%
2025-05-14	2.27	2.30	2.25	2.29	2.20	qfq	23,699,860	53,951,158	0.88%
2025-05-13	2.30	2.31	2.27	2.27	2.18	qfq	20,181,440	46,103,210	-0.87%
2025-05-12	2.29	2.30	2.26	2.29	2.20	qfq	17,342,767	39,453,660	0.44%
2025-05-09	2.31	2.32	2.27	2.28	2.19	qfq	20,925,076	47,915,938	-1.30%
2025-05-08	2.29	2.32	2.27	2.31	2.22	qfq	26,256,757	60,480,748	0.43%
2025-05-07	2.27	2.38	2.27	2.30	2.21	qfq	44,080,456	101,826,352	2.22%
2025-05-06	2.23	2.25	2.23	2.25	2.16	qfq	26,756,682	59,927,351	1.35%
2025-04-30	2.25	2.28	2.22	2.22	2.13	qfq	29,755,801	66,798,457	0.00%
2025-04-29	2.26	2.27	2.21	2.22	2.13	qfq	34,666,347	77,215,477	-1.33%
2025-04-28	2.36	2.37	2.24	2.25	2.16	qfq	64,631,181	148,135,398	-5.86%
2025-04-25	2.35	2.49	2.34	2.39	2.30	qfq	78,408,243	189,487,866	1.70%
2025-04-24	2.34	2.38	2.31	2.35	2.26	qfq	33,309,700	78,193,948	0.86%
2025-04-23	2.36	2.39	2.32	2.33	2.24	qfq	35,686,760	83,781,628	-1.69%
2025-04-22	2.31	2.38	2.30	2.37	2.28	qfq	49,980,841	117,274,416	2.60%
2025-04-21	2.30	2.33	2.25	2.31	2.22	qfq	33,236,280	76,302,306	0.87%
2025-04-18	2.21	2.30	2.21	2.29	2.20	qfq	52,237,941	118,192,987	3.62%
2025-04-17	2.16	2.26	2.15	2.21	2.12	qfq	36,553,098	81,279,413	1.38%
2025-04-16	2.17	2.20	2.14	2.18	2.10	qfq	24,764,461	53,726,974	0.00%
2025-04-15	2.19	2.19	2.15	2.18	2.10	qfq	16,766,610	36,387,820	0.00%
2025-04-14	2.18	2.21	2.17	2.18	2.10	qfq	23,117,540	50,648,146	0.46%
2025-04-11	2.18	2.20	2.15	2.17	2.09	qfq	30,426,914	66,223,605	-1.36%
2025-04-10	2.16	2.22	2.14	2.20	2.11	qfq	43,238,680	94,588,864	2.80%
2025-04-09	2.09	2.16	1.98	2.14	2.06	qfq	48,836,600	101,758,227	1.42%
2025-04-08	2.10	2.15	2.05	2.11	2.03	qfq	45,545,461	95,613,798	0.48%
2025-04-07	2.26	2.26	2.10	2.10	2.02	qfq	53,889,042	116,076,713	-9.87%
2025-04-03	2.28	2.35	2.27	2.33	2.24	qfq	32,706,720	75,808,934	1.30%
2025-04-02	2.32	2.32	2.29	2.30	2.21	qfq	17,409,940	40,073,079	-0.86%
2025-04-01	2.30	2.34	2.30	2.32	2.23	qfq	19,636,480	45,528,280	0.43%
2025-03-31	2.33	2.34	2.28	2.31	2.22	qfq	25,090,054	57,824,805	-1.28%
2025-03-28	2.37	2.38	2.32	2.34	2.25	qfq	26,414,100	61,901,397	-1.68%
2025-03-27	2.41	2.41	2.35	2.38	2.29	qfq	28,472,321	67,704,297	-0.83%
2025-03-26	2.37	2.42	2.36	2.40	2.31	qfq	29,114,020	69,837,899	1.27%
2025-03-25	2.35	2.39	2.34	2.37	2.28	qfq	28,545,080	67,581,596	0.42%
2025-03-24	2.42	2.44	2.32	2.36	2.27	qfq	41,987,867	99,666,915	-1.67%
2025-03-21	2.39	2.42	2.37	2.40	2.31	qfq	34,310,521	82,106,321	0.42%
2025-03-20	2.38	2.42	2.37	2.39	2.30	qfq	28,162,800	67,548,520	0.42%
2025-03-19	2.38	2.41	2.37	2.38	2.29	qfq	19,101,060	45,548,866	-0.42%
2025-03-18	2.40	2.41	2.36	2.39	2.30	qfq	27,432,260	65,310,784	-0.42%
2025-03-17	2.39	2.41	2.37	2.40	2.31	qfq	39,174,561	93,766,258	1.27%
2025-03-14	2.32	2.37	2.31	2.37	2.28	qfq	41,585,433	97,472,076	2.60%
2025-03-13	2.32	2.34	2.29	2.31	2.22	qfq	26,869,000	62,076,152	-0.86%
2025-03-12	2.35	2.35	2.32	2.33	2.24	qfq	23,016,500	53,662,905	0.00%
2025-03-11	2.30	2.34	2.29	2.33	2.24	qfq	28,496,505	66,088,246	0.87%
2025-03-10	2.31	2.34	2.30	2.31	2.22	qfq	26,527,128	61,543,373	0.43%
2025-03-07	2.33	2.33	2.29	2.30	2.21	qfq	24,746,627	57,059,747	-1.71%
2025-03-06	2.29	2.34	2.29	2.34	2.25	qfq	33,603,336	77,839,121	2.18%
2025-03-05	2.31	2.31	2.25	2.29	2.20	qfq	28,283,284	64,280,534	-0.87%
2025-03-04	2.31	2.32	2.29	2.31	2.22	qfq	22,166,324	51,049,098	-0.43%
2025-03-03	2.31	2.36	2.30	2.32	2.23	qfq	34,608,732	80,723,301	0.43%
2025-02-28	2.35	2.36	2.29	2.31	2.22	qfq	32,098,834	74,664,912	-1.70%
2025-02-27	2.36	2.40	2.32	2.35	2.26	qfq	31,360,567	73,889,126	0.00%
2025-02-26	2.31	2.36	2.30	2.35	2.26	qfq	34,789,411	81,304,789	2.17%
2025-02-25	2.30	2.34	2.28	2.30	2.21	qfq	30,301,644	70,100,704	-0.86%
2025-02-24	2.28	2.34	2.27	2.32	2.23	qfq	36,543,016	84,610,365	1.31%
2025-02-21	2.32	2.33	2.27	2.29	2.20	qfq	28,910,400	66,310,027	-0.87%
2025-02-20	2.31	2.32	2.28	2.31	2.22	qfq	26,486,013	60,919,080	0.00%
2025-02-19	2.29	2.31	2.28	2.31	2.22	qfq	21,012,861	48,254,041	0.87%
2025-02-18	2.37	2.37	2.28	2.29	2.20	qfq	29,474,490	68,297,950	-3.38%
2025-02-17	2.34	2.38	2.32	2.37	2.28	qfq	31,547,475	74,191,474	2.16%
2025-02-14	2.39	2.40	2.32	2.32	2.23	qfq	35,528,480	83,361,914	-2.93%
2025-02-13	2.34	2.42	2.34	2.39	2.30	qfq	57,434,635	137,151,179	1.70%
2025-02-12	2.33	2.35	2.30	2.35	2.26	qfq	26,759,320	62,285,481	1.29%
2025-02-11	2.37	2.38	2.30	2.32	2.23	qfq	28,817,561	66,930,541	-1.28%
2025-02-10	2.31	2.36	2.30	2.35	2.26	qfq	33,738,701	78,401,703	2.17%
2025-02-07	2.26	2.32	2.26	2.30	2.21	qfq	46,502,600	106,840,177	1.32%
2025-02-06	2.25	2.28	2.22	2.27	2.18	qfq	36,507,908	82,208,801	0.89%
2025-02-05	2.27	2.28	2.23	2.25	2.16	qfq	20,298,108	45,642,888	0.00%
2025-01-27	2.25	2.31	2.24	2.25	2.16	qfq	25,991,000	59,042,718	0.45%
2025-01-24	2.26	2.26	2.22	2.24	2.15	qfq	25,051,480	56,043,642	-0.44%
2025-01-23	2.27	2.30	2.25	2.25	2.16	qfq	32,989,720	74,967,735	0.90%
2025-01-22	2.28	2.28	2.22	2.23	2.14	qfq	27,932,540	62,600,146	-3.04%
2025-01-21	2.29	2.34	2.27	2.30	2.21	qfq	45,435,340	104,824,330	0.88%
2025-01-20	2.28	2.32	2.24	2.28	2.19	qfq	29,782,000	67,926,425	0.44%
2025-01-17	2.26	2.29	2.23	2.27	2.18	qfq	25,515,500	57,734,092	0.00%
2025-01-16	2.26	2.30	2.24	2.27	2.18	qfq	33,720,881	76,724,208	0.89%
2025-01-15	2.26	2.28	2.23	2.25	2.16	qfq	23,596,900	53,186,098	-0.88%
2025-01-14	2.21	2.27	2.21	2.27	2.18	qfq	29,333,890	65,836,507	3.18%
2025-01-13	2.18	2.22	2.14	2.20	2.11	qfq	25,837,544	56,467,844	0.00%
2025-01-10	2.29	2.29	2.20	2.20	2.11	qfq	23,017,200	51,652,187	-3.51%
2025-01-09	2.27	2.30	2.26	2.28	2.19	qfq	18,277,624	41,669,854	-0.44%
2025-01-08	2.28	2.29	2.22	2.29	2.20	qfq	25,382,100	57,372,786	0.44%
2025-01-07	2.25	2.29	2.22	2.28	2.19	qfq	26,142,091	59,134,245	1.79%
2025-01-06	2.25	2.27	2.19	2.24	2.15	qfq	26,372,020	58,950,149	-0.44%
2025-01-03	2.35	2.38	2.25	2.25	2.16	qfq	41,182,100	94,528,257	-4.26%
2025-01-02	2.37	2.43	2.33	2.35	2.26	qfq	41,005,700	98,058,968	-0.84%
2024-12-31	2.40	2.44	2.35	2.37	2.28	qfq	28,553,910	68,300,461	-1.66%
2024-12-30	2.45	2.45	2.38	2.41	2.32	qfq	33,604,040	80,669,103	-1.63%
2024-12-27	2.40	2.48	2.39	2.45	2.35	qfq	36,621,880	89,729,477	1.66%
2024-12-26	2.41	2.44	2.39	2.41	2.32	qfq	25,428,032	61,394,781	-0.41%
2024-12-25	2.46	2.47	2.37	2.42	2.33	qfq	34,702,473	83,492,585	-1.63%
2024-12-24	2.44	2.47	2.41	2.46	2.36	qfq	33,736,544	82,540,191	0.82%
2024-12-23	2.57	2.58	2.43	2.44	2.35	qfq	58,581,881	145,684,824	-5.43%
2024-12-20	2.60	2.65	2.57	2.58	2.48	qfq	46,558,380	121,384,003	-0.77%
2024-12-19	2.58	2.64	2.58	2.60	2.50	qfq	41,987,411	109,216,228	-1.89%
2024-12-18	2.68	2.70	2.64	2.65	2.55	qfq	38,900,957	103,527,423	-1.12%
2024-12-17	2.80	2.83	2.66	2.68	2.58	qfq	59,602,679	161,596,033	-4.96%
2024-12-16	2.81	2.87	2.78	2.82	2.71	qfq	55,541,131	156,603,632	0.36%
2024-12-13	2.88	2.90	2.78	2.81	2.70	qfq	77,176,635	217,822,295	-3.44%
2024-12-12	2.87	2.93	2.82	2.91	2.80	qfq	97,108,376	279,958,654	0.69%
2024-12-11	2.72	2.91	2.69	2.89	2.78	qfq	137,783,914	390,934,600	5.86%
2024-12-10	2.87	2.97	2.72	2.73	2.62	qfq	166,682,481	474,028,037	0.74%
2024-12-09	2.81	2.83	2.68	2.71	2.60	qfq	83,114,463	227,687,283	-4.24%
2024-12-06	2.69	2.90	2.68	2.83	2.72	qfq	138,838,196	390,135,123	5.60%
2024-12-05	2.62	2.74	2.61	2.68	2.58	qfq	65,127,643	173,506,880	1.90%
2024-12-04	2.69	2.70	2.61	2.63	2.53	qfq	31,518,091	83,763,602	-2.59%
2024-12-03	2.67	2.71	2.63	2.70	2.59	qfq	45,803,728	122,378,083	1.12%
2024-12-02	2.59	2.69	2.58	2.67	2.57	qfq	65,606,340	173,977,458	3.09%
2024-11-29	2.55	2.62	2.54	2.59	2.49	qfq	32,082,300	82,845,768	0.39%
2024-11-28	2.52	2.61	2.51	2.58	2.48	qfq	43,907,112	112,938,059	1.98%
2024-11-27	2.50	2.53	2.44	2.53	2.43	qfq	32,131,644	79,586,066	0.80%
2024-11-26	2.51	2.54	2.49	2.51	2.41	qfq	25,982,504	65,364,332	-0.40%
2024-11-25	2.53	2.55	2.46	2.52	2.42	qfq	31,141,650	77,865,444	-0.40%
2024-11-22	2.59	2.67	2.53	2.53	2.43	qfq	56,032,461	146,221,925	-2.32%
2024-11-21	2.56	2.66	2.55	2.59	2.49	qfq	49,250,661	127,701,540	1.97%
2024-11-20	2.49	2.55	2.48	2.54	2.44	qfq	33,951,596	85,460,355	1.20%
2024-11-19	2.51	2.52	2.44	2.51	2.41	qfq	37,229,762	92,209,787	0.00%
2024-11-18	2.50	2.57	2.50	2.51	2.41	qfq	52,422,971	132,918,078	0.80%
2024-11-15	2.55	2.58	2.48	2.49	2.39	qfq	40,868,690	103,554,717	-3.49%
2024-11-14	2.68	2.71	2.57	2.58	2.48	qfq	42,520,360	111,827,741	-2.27%
2024-11-13	2.64	2.70	2.59	2.64	2.54	qfq	45,021,755	118,668,215	-0.38%
2024-11-12	2.68	2.70	2.62	2.65	2.55	qfq	54,964,720	146,180,296	-0.75%
2024-11-11	2.70	2.71	2.63	2.67	2.57	qfq	63,820,507	169,340,727	-0.74%
2024-11-08	2.83	2.87	2.67	2.69	2.59	qfq	100,556,897	274,429,753	-3.93%
2024-11-07	2.63	2.82	2.59	2.80	2.69	qfq	109,261,708	298,823,961	5.66%
2024-11-06	2.62	2.69	2.56	2.65	2.55	qfq	91,657,062	240,687,882	0.38%
2024-11-05	2.57	2.65	2.56	2.64	2.54	qfq	80,600,691	211,378,456	2.72%
2024-11-04	2.53	2.59	2.50	2.57	2.47	qfq	64,764,492	165,099,204	1.98%
2024-11-01	2.58	2.61	2.48	2.52	2.42	qfq	71,884,409	182,011,476	-1.95%
2024-10-31	2.47	2.62	2.47	2.57	2.47	qfq	77,287,927	198,226,609	3.63%
2024-10-30	2.42	2.54	2.40	2.48	2.38	qfq	63,993,293	158,509,846	2.48%
2024-10-29	2.52	2.53	2.41	2.42	2.33	qfq	48,656,349	119,613,278	-3.59%
2024-10-28	2.42	2.52	2.41	2.51	2.41	qfq	68,378,542	169,327,955	4.15%
2024-10-25	2.40	2.46	2.40	2.41	2.32	qfq	49,047,912	118,893,652	0.84%
2024-10-24	2.37	2.43	2.35	2.39	2.30	qfq	49,192,540	118,009,622	0.42%
2024-10-23	2.37	2.40	2.35	2.38	2.29	qfq	38,948,693	92,632,930	0.00%
2024-10-22	2.36	2.39	2.34	2.38	2.29	qfq	36,895,343	87,343,468	0.42%
2024-10-21	2.39	2.39	2.34	2.37	2.28	qfq	35,292,271	83,288,501	-0.42%
2024-10-18	2.33	2.40	2.30	2.38	2.29	qfq	50,786,746	119,464,966	1.28%
2024-10-17	2.52	2.53	2.34	2.35	2.26	qfq	79,879,363	192,376,343	-6.37%
2024-10-16	2.40	2.51	2.40	2.51	2.41	qfq	84,681,882	208,451,729	5.91%
2024-10-15	2.40	2.45	2.36	2.37	2.28	qfq	45,792,996	109,746,784	-2.87%
2024-10-14	2.42	2.45	2.37	2.44	2.35	qfq	57,692,553	139,367,079	4.27%
2024-10-11	2.35	2.41	2.30	2.34	2.25	qfq	47,633,571	112,583,900	-0.43%
2024-10-10	2.34	2.43	2.28	2.35	2.26	qfq	58,053,594	136,572,520	-1.67%
2024-10-09	2.55	2.56	2.39	2.39	2.30	qfq	83,844,003	204,046,050	-10.15%
2024-10-08	2.86	2.88	2.52	2.66	2.56	qfq	169,420,941	458,041,849	1.53%
2024-09-30	2.55	2.65	2.44	2.62	2.52	qfq	122,466,757	312,265,494	8.26%
2024-09-27	2.40	2.44	2.33	2.42	2.33	qfq	100,109,437	238,121,594	3.86%
2024-09-26	2.14	2.33	2.13	2.33	2.24	qfq	91,364,036	205,350,417	7.87%
2024-09-25	2.13	2.25	2.12	2.16	2.08	qfq	62,469,713	137,033,615	1.41%
2024-09-24	2.12	2.14	2.08	2.13	2.05	qfq	40,360,520	85,302,737	1.91%
2024-09-23	2.08	2.10	2.06	2.09	2.01	qfq	22,677,541	47,265,886	-0.48%
2024-09-20	2.05	2.11	2.04	2.10	2.02	qfq	43,588,897	90,839,407	1.94%
2024-09-19	2.03	2.08	2.02	2.06	1.98	qfq	37,219,459	76,423,690	1.48%
2024-09-18	1.99	2.04	1.97	2.03	1.95	qfq	26,856,341	53,838,178	2.01%
2024-09-13	1.98	2.01	1.97	1.99	1.91	qfq	14,149,082	28,209,320	0.51%
2024-09-12	1.98	2.00	1.98	1.98	1.90	qfq	9,860,829	19,604,032	-0.50%
2024-09-11	1.98	1.99	1.97	1.99	1.91	qfq	7,060,648	13,963,978	0.00%
2024-09-10	2.00	2.01	1.96	1.99	1.91	qfq	12,583,592	24,865,567	0.00%
2024-09-09	1.99	2.00	1.97	1.99	1.91	qfq	12,070,694	23,976,288	-0.50%
2024-09-06	2.02	2.03	1.99	2.00	1.92	qfq	16,520,969	33,155,216	-1.48%
2024-09-05	2.01	2.05	2.01	2.03	1.95	qfq	20,877,100	42,370,647	1.00%
2024-09-04	2.00	2.05	1.99	2.01	1.93	qfq	20,268,000	40,917,442	0.00%
2024-09-03	2.00	2.04	1.99	2.01	1.93	qfq	16,004,809	32,240,863	0.00%
2024-09-02	2.05	2.06	2.00	2.01	1.93	qfq	23,089,480	46,871,868	-1.95%
2024-08-30	1.97	2.09	1.97	2.05	1.97	qfq	42,917,629	87,835,858	3.54%
2024-08-29	1.96	1.99	1.95	1.98	1.90	qfq	11,945,900	23,524,877	0.51%
2024-08-28	1.96	1.98	1.95	1.97	1.89	qfq	10,806,386	21,204,940	0.00%
2024-08-27	2.00	2.00	1.96	1.97	1.89	qfq	9,719,100	19,196,072	-1.50%
2024-08-26	1.97	2.01	1.96	2.00	1.92	qfq	11,895,700	23,690,892	1.01%
2024-08-23	2.00	2.01	1.96	1.98	1.90	qfq	17,407,300	34,479,074	-1.49%
2024-08-22	2.02	2.04	2.00	2.01	1.93	qfq	17,800,233	35,970,513	0.00%
2024-08-21	2.02	2.04	2.00	2.01	1.93	qfq	10,240,540	20,654,416	-0.50%
2024-08-20	2.06	2.06	2.01	2.02	1.94	qfq	16,105,700	32,638,380	-0.98%
2024-08-19	2.05	2.07	2.03	2.04	1.96	qfq	16,357,020	33,528,778	-0.97%
2024-08-16	2.07	2.09	2.05	2.06	1.98	qfq	20,630,802	42,655,544	-0.96%
2024-08-15	2.04	2.08	2.02	2.08	2.00	qfq	27,672,701	57,001,063	1.96%
2024-08-14	2.04	2.06	2.03	2.04	1.96	qfq	14,555,299	29,787,032	-0.49%
2024-08-13	2.03	2.05	2.01	2.05	1.97	qfq	16,610,399	33,773,951	0.99%
2024-08-12	2.10	2.11	2.02	2.03	1.95	qfq	36,886,871	75,732,627	-3.79%
2024-08-09	2.07	2.16	2.06	2.11	2.03	qfq	55,814,055	118,732,579	1.44%
2024-08-08	2.06	2.11	2.04	2.08	2.00	qfq	36,307,800	75,429,001	1.46%
2024-08-07	2.07	2.07	2.04	2.05	1.97	qfq	17,410,600	35,722,478	-0.97%
2024-08-06	2.05	2.07	2.03	2.07	1.99	qfq	19,787,040	40,616,480	1.97%
2024-08-05	2.05	2.09	2.03	2.03	1.95	qfq	26,878,300	55,462,812	-1.46%
2024-08-02	2.05	2.09	2.04	2.06	1.98	qfq	24,034,928	49,697,427	0.00%
2024-08-01	2.08	2.11	2.05	2.06	1.98	qfq	25,988,800	53,752,180	-1.44%
2024-07-31	2.03	2.10	2.02	2.09	2.01	qfq	32,760,311	67,677,347	2.96%
2024-07-30	1.98	2.04	1.98	2.03	1.95	qfq	24,169,466	48,567,339	2.01%
2024-07-29	2.00	2.00	1.96	1.99	1.91	qfq	14,527,801	28,799,472	0.00%
2024-07-26	1.96	2.01	1.96	1.99	1.91	qfq	18,220,245	36,222,547	1.02%
2024-07-25	1.93	1.98	1.92	1.97	1.89	qfq	17,947,900	35,115,993	1.03%
2024-07-24	2.00	2.01	1.94	1.95	1.87	qfq	28,241,533	55,676,326	-2.50%
2024-07-23	2.03	2.06	2.00	2.00	1.92	qfq	24,944,430	50,662,846	-1.48%
2024-07-22	2.03	2.04	2.01	2.03	1.95	qfq	16,317,960	33,046,834	0.00%
2024-07-19	2.05	2.05	2.02	2.03	1.95	qfq	20,865,400	42,373,455	-1.46%
2024-07-18	2.05	2.06	2.01	2.06	1.98	qfq	23,001,500	46,845,409	-0.48%
2024-07-17	2.06	2.09	2.05	2.07	1.99	qfq	28,588,780	59,389,714	0.49%
2024-07-16	2.07	2.09	2.05	2.06	1.98	qfq	23,141,701	47,755,908	-0.48%
2024-07-15	2.10	2.11	2.06	2.07	1.99	qfq	22,217,781	46,086,853	-1.90%
2024-07-12	2.07	2.16	2.07	2.11	2.03	qfq	45,286,260	96,239,326	1.44%
2024-07-11	2.05	2.08	2.03	2.08	2.00	qfq	30,192,640	62,147,825	2.97%
2024-07-10	2.05	2.07	2.02	2.02	1.94	qfq	20,881,391	42,518,850	-2.42%
2024-07-09	2.04	2.07	2.00	2.07	1.99	qfq	28,246,462	57,532,179	1.47%
2024-07-08	2.11	2.12	2.03	2.04	1.96	qfq	30,430,580	62,610,428	-2.39%
2024-07-05	2.06	2.10	2.04	2.09	2.01	qfq	26,880,300	55,833,283	0.97%
2024-07-04	2.13	2.15	2.06	2.07	1.99	qfq	30,420,720	63,889,481	-3.27%
2024-07-03	2.13	2.17	2.10	2.14	2.06	qfq	30,185,340	64,697,161	0.47%
2024-07-02	2.11	2.17	2.10	2.13	2.05	qfq	37,294,976	79,711,716	0.00%
2024-07-01	2.04	2.14	2.03	2.13	2.05	qfq	45,885,553	96,501,915	3.90%
2024-06-28	2.05	2.09	2.04	2.05	1.97	qfq	25,996,620	53,748,384	-0.49%
2024-06-27	2.08	2.11	2.06	2.06	1.98	qfq	26,726,600	55,675,599	-1.44%
2024-06-26	2.07	2.09	2.03	2.09	2.01	qfq	28,742,992	59,316,399	0.97%
2024-06-25	2.00	2.12	2.00	2.07	1.99	qfq	40,007,406	82,604,823	2.48%
2024-06-24	2.07	2.07	2.01	2.02	1.94	qfq	24,517,240	49,816,648	-2.88%
2024-06-21	2.09	2.12	2.07	2.08	2.00	qfq	20,087,800	42,091,087	0.00%
2024-06-20	2.12	2.13	2.07	2.08	2.00	qfq	30,995,172	64,894,712	-2.35%
2024-06-19	2.16	2.17	2.12	2.13	2.05	qfq	28,352,058	60,760,727	-1.39%
2024-06-18	2.16	2.18	2.15	2.16	2.08	qfq	26,973,400	58,261,157	0.47%
2024-06-17	2.21	2.21	2.15	2.15	2.07	qfq	36,268,463	78,755,089	-3.59%
2024-06-14	2.16	2.25	2.14	2.23	2.14	qfq	55,538,683	122,668,377	2.76%
2024-06-13	2.22	2.24	2.16	2.17	2.09	qfq	27,908,000	60,810,214	-0.91%
2024-06-12	2.18	2.22	2.14	2.19	2.10	qfq	27,045,200	59,196,950	0.46%
2024-06-11	2.19	2.22	2.14	2.18	2.10	qfq	33,192,795	72,286,164	-1.36%
2024-06-07	2.16	2.22	2.16	2.21	2.12	qfq	43,262,591	94,711,175	2.79%
2024-06-06	2.24	2.27	2.11	2.15	2.07	qfq	60,690,534	131,504,336	-4.44%
2024-06-05	2.32	2.33	2.24	2.25	2.16	qfq	46,807,907	106,403,563	-4.26%
2024-06-04	2.31	2.37	2.26	2.35	2.26	qfq	49,520,302	115,161,847	1.73%
2024-06-03	2.37	2.38	2.28	2.31	2.22	qfq	46,097,121	106,591,548	-2.53%
2024-05-31	2.38	2.41	2.34	2.37	2.28	qfq	39,023,594	92,622,197	-0.42%
2024-05-30	2.43	2.45	2.36	2.38	2.29	qfq	48,786,571	116,552,208	-2.86%
2024-05-29	2.40	2.49	2.39	2.45	2.35	qfq	56,883,311	139,588,137	1.24%
2024-05-28	2.53	2.55	2.40	2.42	2.33	qfq	63,567,975	155,854,206	-3.59%
2024-05-27	2.52	2.56	2.45	2.51	2.41	qfq	55,428,700	137,778,390	-0.79%
2024-05-24	2.62	2.62	2.52	2.53	2.43	qfq	72,539,942	185,149,258	-3.44%
2024-05-23	2.64	2.72	2.57	2.62	2.52	qfq	115,914,663	304,838,043	-2.60%
2024-05-22	2.68	2.83	2.66	2.69	2.59	qfq	165,050,895	452,113,432	0.37%
2024-05-21	2.70	2.74	2.66	2.68	2.58	qfq	107,728,831	290,618,122	-1.11%
2024-05-20	2.77	2.85	2.67	2.71	2.60	qfq	213,880,887	585,200,612	-2.17%
2024-05-17	2.57	2.77	2.53	2.77	2.66	qfq	230,150,216	615,062,651	9.92%
2024-05-16	2.38	2.59	2.38	2.52	2.42	qfq	139,664,367	349,278,765	4.56%
2024-05-15	2.36	2.46	2.35	2.41	2.32	qfq	88,736,241	214,072,551	1.69%
2024-05-14	2.39	2.42	2.35	2.37	2.28	qfq	53,945,801	128,368,219	-0.84%
2024-05-13	2.38	2.45	2.35	2.39	2.30	qfq	76,571,739	183,071,532	-2.05%
2024-05-10	2.32	2.52	2.31	2.44	2.35	qfq	134,202,771	322,319,495	5.63%
2024-05-09	2.28	2.35	2.27	2.31	2.22	qfq	58,539,935	135,418,061	1.32%
2024-05-08	2.33	2.34	2.26	2.28	2.19	qfq	59,194,815	135,732,439	-3.39%
2024-05-07	2.34	2.39	2.30	2.36	2.27	qfq	103,196,260	241,585,165	-0.42%
2024-05-06	2.45	2.55	2.36	2.37	2.28	qfq	179,111,866	437,048,594	-4.44%
2024-04-30	2.35	2.53	2.30	2.48	2.38	qfq	225,148,602	543,361,337	7.83%
2024-04-29	2.24	2.30	2.20	2.30	2.21	qfq	103,888,140	236,701,041	10.05%
2024-04-26	2.04	2.09	2.02	2.09	2.01	qfq	23,478,698	48,405,522	2.45%
2024-04-25	2.03	2.06	2.01	2.04	1.96	qfq	10,791,994	22,006,308	0.49%
2024-04-24	2.04	2.05	2.01	2.03	1.95	qfq	10,131,001	20,496,309	-0.49%
2024-04-23	2.05	2.05	2.03	2.04	1.96	qfq	9,337,480	19,050,314	-0.49%
2024-04-22	2.05	2.07	2.03	2.05	1.97	qfq	9,485,944	19,419,264	0.49%
2024-04-19	2.04	2.07	2.02	2.04	1.96	qfq	13,071,820	26,774,940	0.49%
2024-04-18	2.04	2.06	2.02	2.03	1.95	qfq	13,980,521	28,501,505	-0.98%
2024-04-17	1.97	2.05	1.97	2.05	1.97	qfq	18,911,721	38,376,051	4.06%
2024-04-16	2.03	2.03	1.97	1.97	1.89	qfq	23,076,805	46,022,173	-3.43%
2024-04-15	2.09	2.10	1.98	2.04	1.96	qfq	26,062,510	53,431,362	-2.86%
2024-04-12	2.14	2.15	2.10	2.10	2.02	qfq	17,124,100	36,283,853	-2.33%
2024-04-11	2.12	2.17	2.10	2.15	2.07	qfq	14,886,081	31,871,870	0.47%
2024-04-10	2.20	2.22	2.12	2.14	2.06	qfq	28,415,992	61,424,722	-3.17%
2024-04-09	2.17	2.22	2.17	2.21	2.12	qfq	20,837,649	45,760,698	1.38%
2024-04-08	2.23	2.24	2.18	2.18	2.10	qfq	27,514,400	60,688,815	-2.68%
2024-04-03	2.26	2.27	2.23	2.24	2.15	qfq	26,541,128	59,634,783	-1.75%
2024-04-02	2.25	2.32	2.23	2.28	2.19	qfq	44,536,571	101,292,097	0.88%
2024-04-01	2.24	2.27	2.23	2.26	2.17	qfq	30,914,350	69,583,889	0.44%
2024-03-29	2.25	2.26	2.20	2.25	2.16	qfq	33,827,564	75,294,214	-0.88%
2024-03-28	2.25	2.29	2.22	2.27	2.18	qfq	40,973,614	92,536,738	0.44%
2024-03-27	2.33	2.34	2.25	2.26	2.17	qfq	60,035,574	137,046,273	-3.83%
2024-03-26	2.21	2.35	2.20	2.35	2.26	qfq	93,800,540	215,250,639	6.33%
2024-03-25	2.19	2.26	2.17	2.21	2.12	qfq	43,622,084	96,705,612	1.38%
2024-03-22	2.21	2.21	2.15	2.18	2.10	qfq	26,246,920	57,094,419	-1.36%
2024-03-21	2.19	2.22	2.19	2.21	2.12	qfq	23,309,284	51,366,748	0.91%
2024-03-20	2.18	2.20	2.17	2.19	2.10	qfq	17,477,649	38,203,295	0.46%
2024-03-19	2.18	2.21	2.17	2.18	2.10	qfq	26,566,458	58,184,447	0.00%
2024-03-18	2.18	2.19	2.16	2.18	2.10	qfq	21,160,861	45,962,674	0.46%
2024-03-15	2.16	2.18	2.14	2.17	2.09	qfq	22,320,613	48,172,608	0.46%
2024-03-14	2.15	2.19	2.14	2.16	2.08	qfq	30,420,434	65,820,664	0.47%
2024-03-13	2.21	2.22	2.14	2.15	2.07	qfq	36,465,700	78,879,054	-2.71%
2024-03-12	2.14	2.25	2.13	2.21	2.12	qfq	56,616,692	123,525,562	3.27%
2024-03-11	2.10	2.15	2.09	2.14	2.06	qfq	24,443,331	51,845,615	1.90%
2024-03-08	2.11	2.12	2.08	2.10	2.02	qfq	15,971,101	33,487,481	0.00%
2024-03-07	2.10	2.14	2.09	2.10	2.02	qfq	24,864,920	52,611,623	-0.47%
2024-03-06	2.09	2.12	2.07	2.11	2.03	qfq	19,961,181	41,905,849	0.96%
2024-03-05	2.10	2.12	2.07	2.09	2.01	qfq	24,077,288	50,325,758	-0.95%
2024-03-04	2.15	2.15	2.09	2.11	2.03	qfq	30,595,772	64,675,035	-1.86%
2024-03-01	2.17	2.18	2.14	2.15	2.07	qfq	25,992,300	56,074,356	-0.92%
2024-02-29	2.12	2.17	2.11	2.17	2.09	qfq	34,173,761	73,507,761	1.40%
2024-02-28	2.23	2.26	2.13	2.14	2.06	qfq	60,047,135	132,476,719	-4.04%
2024-02-27	2.18	2.26	2.16	2.23	2.14	qfq	41,896,620	92,962,515	1.83%
2024-02-26	2.18	2.23	2.15	2.19	2.10	qfq	46,538,751	101,929,516	0.46%
2024-02-23	2.17	2.19	2.15	2.18	2.10	qfq	33,067,962	71,847,962	0.00%
2024-02-22	2.14	2.18	2.14	2.18	2.10	qfq	34,958,822	75,474,194	0.46%
2024-02-21	2.12	2.21	2.11	2.17	2.09	qfq	49,318,916	107,059,803	1.40%
2024-02-20	2.13	2.15	2.11	2.14	2.06	qfq	32,189,677	68,518,196	-1.38%
2024-02-19	2.12	2.18	2.05	2.17	2.09	qfq	49,204,345	104,453,230	3.83%
2024-02-08	1.96	2.09	1.96	2.09	2.01	qfq	47,717,648	97,141,901	7.73%
2024-02-07	2.01	2.02	1.90	1.94	1.86	qfq	45,449,556	89,229,944	-3.96%
2024-02-06	1.89	2.06	1.83	2.02	1.94	qfq	48,475,795	94,095,524	3.59%
2024-02-05	2.14	2.15	1.93	1.95	1.87	qfq	62,809,023	125,664,603	-8.88%
2024-02-02	2.10	2.19	2.05	2.14	2.06	qfq	61,450,732	130,855,053	1.90%
2024-02-01	2.17	2.17	2.09	2.10	2.02	qfq	57,471,865	122,081,467	-3.67%
2024-01-31	2.25	2.30	2.16	2.18	2.10	qfq	49,504,416	110,326,201	-3.96%
2024-01-30	2.35	2.36	2.26	2.27	2.18	qfq	52,681,901	121,455,332	-4.22%
2024-01-29	2.47	2.50	2.36	2.37	2.28	qfq	82,376,900	199,318,956	-2.47%
2024-01-26	2.32	2.45	2.31	2.43	2.34	qfq	101,787,907	245,015,441	4.29%
2024-01-25	2.23	2.35	2.21	2.33	2.24	qfq	62,425,108	143,541,844	4.02%
2024-01-24	2.12	2.24	2.11	2.24	2.15	qfq	44,784,140	97,899,090	5.66%
2024-01-23	2.08	2.14	2.07	2.12	2.04	qfq	19,372,311	40,774,712	0.95%
2024-01-22	2.20	2.20	2.08	2.10	2.02	qfq	28,310,802	60,669,743	-4.98%
2024-01-19	2.24	2.27	2.20	2.21	2.12	qfq	22,992,340	51,323,071	-1.78%
2024-01-18	2.24	2.27	2.17	2.25	2.16	qfq	37,018,180	82,126,590	0.00%
2024-01-17	2.27	2.30	2.25	2.25	2.16	qfq	30,641,000	69,642,411	-1.75%
2024-01-16	2.36	2.39	2.25	2.29	2.20	qfq	58,701,591	135,597,144	-0.87%
2024-01-15	2.29	2.36	2.26	2.31	2.22	qfq	43,182,181	99,873,972	0.87%
2024-01-12	2.27	2.34	2.27	2.29	2.20	qfq	40,087,468	92,471,859	-0.43%
2024-01-11	2.26	2.31	2.23	2.30	2.21	qfq	48,966,740	111,037,544	1.32%
2024-01-10	2.28	2.33	2.27	2.27	2.18	qfq	44,630,000	102,253,661	-0.87%
2024-01-09	2.29	2.32	2.26	2.29	2.20	qfq	48,299,500	110,568,954	0.00%
2024-01-08	2.35	2.40	2.29	2.29	2.20	qfq	72,826,615	170,124,108	-2.97%
2024-01-05	2.35	2.44	2.34	2.36	2.27	qfq	114,831,675	273,283,896	1.72%
2024-01-04	2.41	2.49	2.30	2.32	2.23	qfq	127,735,121	303,199,577	-2.93%
2024-01-03	2.16	2.39	2.16	2.39	2.30	qfq	96,843,180	225,345,295	10.14%
2024-01-02	2.16	2.19	2.15	2.17	2.09	qfq	14,259,780	30,929,854	0.46%
2023-12-29	2.15	2.18	2.15	2.16	2.08	qfq	20,222,401	43,662,710	0.00%
2023-12-28	2.12	2.17	2.11	2.16	2.08	qfq	14,836,499	31,906,637	1.41%
2023-12-27	2.13	2.14	2.10	2.13	2.05	qfq	12,343,800	26,203,195	0.47%
2023-12-26	2.13	2.15	2.12	2.12	2.04	qfq	13,183,286	28,116,698	-0.47%
2023-12-25	2.15	2.16	2.11	2.13	2.05	qfq	17,192,233	36,572,404	-1.39%
2023-12-22	2.19	2.20	2.15	2.16	2.08	qfq	18,833,500	40,818,462	-1.37%
2023-12-21	2.16	2.21	2.15	2.19	2.10	qfq	17,912,894	39,113,789	0.92%
2023-12-20	2.22	2.22	2.16	2.17	2.09	qfq	20,756,300	45,414,282	-1.81%
2023-12-19	2.25	2.27	2.19	2.21	2.12	qfq	28,853,160	64,012,655	-1.34%
2023-12-18	2.30	2.33	2.23	2.24	2.15	qfq	32,366,190	73,697,499	-3.03%
2023-12-15	2.29	2.34	2.28	2.31	2.22	qfq	39,988,501	92,576,364	1.76%
2023-12-14	2.27	2.30	2.26	2.27	2.18	qfq	18,613,320	42,408,486	0.44%
2023-12-13	2.27	2.30	2.26	2.26	2.17	qfq	27,439,388	62,618,483	-0.88%
2023-12-12	2.21	2.28	2.21	2.28	2.19	qfq	28,723,562	64,639,128	2.70%
2023-12-11	2.23	2.24	2.18	2.22	2.13	qfq	29,605,610	65,334,289	-1.33%
2023-12-08	2.31	2.31	2.23	2.25	2.16	qfq	31,181,200	70,470,857	-2.60%
2023-12-07	2.29	2.32	2.26	2.31	2.22	qfq	24,724,423	56,818,831	1.32%
2023-12-06	2.26	2.30	2.23	2.28	2.19	qfq	23,101,324	52,481,793	1.33%
2023-12-05	2.28	2.29	2.25	2.25	2.16	qfq	21,165,600	48,015,182	-1.75%
2023-12-04	2.31	2.32	2.27	2.29	2.20	qfq	22,717,000	51,963,847	-0.87%
2023-12-01	2.27	2.32	2.26	2.31	2.22	qfq	27,018,200	62,171,155	1.32%
2023-11-30	2.28	2.30	2.26	2.28	2.19	qfq	18,500,382	42,167,942	0.00%
2023-11-29	2.33	2.34	2.27	2.28	2.19	qfq	32,636,600	74,907,628	-2.15%
2023-11-28	2.36	2.37	2.32	2.33	2.24	qfq	25,987,360	60,736,719	-1.69%
2023-11-27	2.42	2.43	2.35	2.37	2.28	qfq	41,394,570	98,050,426	-2.07%
2023-11-24	2.47	2.50	2.41	2.42	2.33	qfq	50,293,980	123,648,010	-1.22%
2023-11-23	2.38	2.46	2.33	2.45	2.35	qfq	64,652,111	156,310,221	2.94%
2023-11-22	2.37	2.43	2.36	2.38	2.29	qfq	57,785,078	138,779,974	0.85%
2023-11-21	2.30	2.40	2.29	2.36	2.27	qfq	68,559,421	161,894,052	2.61%
2023-11-20	2.30	2.31	2.28	2.30	2.21	qfq	22,525,009	51,649,672	1.32%
2023-11-17	2.28	2.30	2.25	2.27	2.18	qfq	20,557,200	46,679,249	-0.87%
2023-11-16	2.29	2.31	2.27	2.29	2.20	qfq	24,006,000	54,917,758	-0.43%
2023-11-15	2.34	2.35	2.29	2.30	2.21	qfq	29,983,300	69,337,977	-1.29%
2023-11-14	2.29	2.35	2.29	2.33	2.24	qfq	25,320,000	58,717,628	1.75%
2023-11-13	2.27	2.29	2.25	2.29	2.20	qfq	21,476,640	48,872,372	0.88%
2023-11-10	2.30	2.31	2.25	2.27	2.18	qfq	24,410,883	55,371,150	-1.73%
2023-11-09	2.33	2.37	2.29	2.31	2.22	qfq	35,870,769	83,571,071	-0.86%
2023-11-08	2.29	2.36	2.27	2.33	2.24	qfq	50,076,700	116,338,461	2.19%
2023-11-07	2.29	2.31	2.26	2.28	2.19	qfq	31,349,300	71,489,697	-0.44%
2023-11-06	2.22	2.29	2.22	2.29	2.20	qfq	49,525,182	112,148,049	2.69%
2023-11-03	2.24	2.26	2.21	2.23	2.14	qfq	29,408,341	65,456,723	-0.45%
2023-11-02	2.23	2.27	2.21	2.24	2.15	qfq	39,352,820	88,002,390	0.45%
2023-11-01	2.28	2.29	2.22	2.23	2.14	qfq	52,776,401	118,694,218	-3.04%
2023-10-31	2.37	2.37	2.21	2.30	2.21	qfq	81,066,642	184,200,668	-2.54%
2023-10-30	2.31	2.37	2.28	2.36	2.27	qfq	40,011,080	93,955,149	1.29%
2023-10-27	2.28	2.34	2.28	2.33	2.24	qfq	21,675,301	50,292,380	1.30%
2023-10-26	2.33	2.34	2.28	2.30	2.21	qfq	23,713,881	54,413,769	-2.13%
2023-10-25	2.37	2.38	2.33	2.35	2.26	qfq	24,784,294	58,317,366	0.00%
2023-10-24	2.28	2.36	2.26	2.35	2.26	qfq	30,964,942	72,091,220	3.52%
2023-10-23	2.31	2.32	2.24	2.27	2.18	qfq	24,432,020	55,414,847	-2.16%
2023-10-20	2.26	2.36	2.25	2.32	2.23	qfq	27,794,361	64,374,826	1.75%
2023-10-19	2.26	2.32	2.25	2.28	2.19	qfq	21,596,740	49,440,037	0.00%
2023-10-18	2.32	2.33	2.27	2.28	2.19	qfq	16,160,021	37,045,701	-1.72%
2023-10-17	2.31	2.35	2.28	2.32	2.23	qfq	26,205,841	60,800,531	0.87%
2023-10-16	2.34	2.34	2.29	2.30	2.21	qfq	22,905,681	52,831,139	-1.71%
2023-10-13	2.37	2.37	2.32	2.34	2.25	qfq	20,896,081	48,898,016	-1.68%
2023-10-12	2.37	2.38	2.33	2.38	2.29	qfq	20,222,901	47,771,954	0.85%
2023-10-11	2.37	2.39	2.35	2.36	2.27	qfq	23,442,500	55,532,591	-0.42%
2023-10-10	2.40	2.43	2.37	2.37	2.28	qfq	23,510,300	56,395,857	-1.66%
2023-10-09	2.44	2.44	2.36	2.41	2.32	qfq	37,874,000	90,641,164	-1.23%
2023-09-28	2.41	2.46	2.41	2.44	2.35	qfq	18,827,402	45,945,133	1.24%
2023-09-27	2.44	2.48	2.41	2.41	2.32	qfq	23,648,286	57,664,793	-0.82%
2023-09-26	2.41	2.46	2.40	2.43	2.34	qfq	23,908,806	58,178,380	0.41%
2023-09-25	2.48	2.49	2.41	2.42	2.33	qfq	25,640,840	62,323,650	-2.81%
2023-09-22	2.45	2.49	2.43	2.49	2.39	qfq	20,224,321	50,018,672	1.63%
2023-09-21	2.45	2.50	2.44	2.45	2.35	qfq	25,322,201	62,558,263	-0.41%
2023-09-20	2.49	2.50	2.44	2.46	2.36	qfq	26,339,900	64,895,889	-1.20%
2023-09-19	2.48	2.53	2.47	2.49	2.39	qfq	42,941,600	107,388,895	0.81%
2023-09-18	2.46	2.50	2.43	2.47	2.37	qfq	28,119,300	69,448,274	0.00%
2023-09-15	2.48	2.51	2.47	2.47	2.37	qfq	22,645,500	56,288,100	0.00%
2023-09-14	2.47	2.50	2.46	2.47	2.37	qfq	22,641,419	56,086,447	-0.40%
2023-09-13	2.49	2.52	2.47	2.48	2.38	qfq	26,876,535	66,895,515	-0.80%
2023-09-12	2.53	2.54	2.49	2.50	2.40	qfq	30,587,720	76,579,084	-1.19%
2023-09-11	2.59	2.59	2.50	2.53	2.43	qfq	34,333,311	86,841,074	-1.17%
2023-09-08	2.59	2.62	2.54	2.56	2.46	qfq	38,933,300	99,803,752	-1.54%
2023-09-07	2.64	2.68	2.59	2.60	2.50	qfq	52,393,471	138,365,547	-1.52%
2023-09-06	2.63	2.66	2.56	2.64	2.54	qfq	72,920,809	191,333,741	0.38%
2023-09-05	2.72	2.72	2.60	2.63	2.53	qfq	66,997,560	176,130,367	-3.66%
2023-09-04	2.80	2.83	2.70	2.73	2.62	qfq	81,464,001	223,865,677	0.00%
2023-09-01	2.95	2.96	2.71	2.73	2.62	qfq	116,581,711	326,489,509	-6.19%
2023-08-31	3.14	3.15	2.88	2.91	2.80	qfq	120,077,641	354,645,463	-5.83%
2023-08-30	3.17	3.19	3.06	3.09	2.97	qfq	134,575,971	417,561,231	-1.90%
2023-08-29	2.88	3.19	2.84	3.15	3.03	qfq	237,266,706	726,624,533	8.62%
2023-08-28	2.89	2.93	2.75	2.90	2.79	qfq	138,553,613	400,988,741	9.02%
2023-08-25	2.60	2.69	2.59	2.66	2.56	qfq	51,155,507	135,923,759	2.31%
2023-08-24	2.59	2.65	2.57	2.60	2.50	qfq	34,919,454	91,183,051	-0.38%
2023-08-23	2.65	2.67	2.60	2.61	2.51	qfq	36,512,900	96,088,981	-1.14%
2023-08-22	2.63	2.69	2.61	2.64	2.54	qfq	39,487,500	104,539,856	0.38%
2023-08-21	2.65	2.72	2.62	2.63	2.53	qfq	57,827,651	153,801,996	-1.13%
2023-08-18	2.78	2.83	2.66	2.66	2.56	qfq	69,265,281	189,461,061	-4.32%
2023-08-17	2.78	2.83	2.73	2.78	2.67	qfq	86,160,210	238,610,575	-1.07%
2023-08-16	2.66	2.89	2.63	2.81	2.70	qfq	111,986,424	310,913,626	5.64%
2023-08-15	2.67	2.69	2.63	2.66	2.56	qfq	32,210,600	85,635,432	0.00%
2023-08-14	2.59	2.68	2.52	2.66	2.56	qfq	59,313,804	155,764,352	-0.75%
2023-08-11	2.73	2.82	2.65	2.68	2.58	qfq	71,051,019	192,515,590	-0.74%
2023-08-10	2.66	2.73	2.65	2.70	2.59	qfq	48,882,611	131,174,821	0.37%
2023-08-09	2.62	2.81	2.61	2.69	2.59	qfq	80,157,494	218,139,783	2.28%
2023-08-08	2.61	2.65	2.59	2.63	2.53	qfq	44,696,991	117,421,151	0.38%
2023-08-07	2.63	2.67	2.60	2.62	2.52	qfq	68,453,042	180,074,916	-1.87%
2023-08-04	2.74	2.76	2.66	2.67	2.57	qfq	69,920,681	187,799,704	-1.48%
2023-08-03	2.66	2.73	2.62	2.71	2.60	qfq	73,621,645	197,493,454	1.12%
2023-08-02	2.63	2.76	2.63	2.68	2.58	qfq	84,923,307	228,484,427	1.52%
2023-08-01	2.60	2.69	2.60	2.64	2.54	qfq	92,881,739	245,654,150	-0.75%
2023-07-31	2.58	2.72	2.57	2.66	2.56	qfq	127,219,639	338,747,050	3.50%
2023-07-28	2.54	2.64	2.50	2.57	2.47	qfq	115,014,988	294,981,329	0.39%
2023-07-27	2.61	2.68	2.55	2.56	2.46	qfq	138,960,710	361,827,760	-6.57%
2023-07-26	2.55	2.82	2.51	2.74	2.63	qfq	192,037,493	517,001,123	6.61%
2023-07-25	2.45	2.66	2.45	2.57	2.47	qfq	150,668,583	386,175,638	5.76%
2023-07-24	2.49	2.66	2.39	2.43	2.34	qfq	176,714,994	440,941,710	-3.95%
2023-07-21	2.30	2.53	2.29	2.53	2.43	qfq	139,108,978	341,239,908	10.00%
2023-07-20	2.31	2.36	2.28	2.30	2.21	qfq	64,344,380	148,864,179	-0.43%
2023-07-19	2.24	2.35	2.24	2.31	2.22	qfq	88,287,519	202,605,818	1.32%
2023-07-18	2.19	2.39	2.17	2.28	2.19	qfq	118,336,918	270,365,023	5.07%