SECURITY DETAIL · RAW DATA

中捷资源002021.SZ

ASZSECNYSTOCK

最近收盘价2.322026-07-17

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）34,131,016

成交额（元）79,950,127

日线记录725

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 725 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
2023-12-25	2023-12-29	bonus_share	—	—	0.7525232	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	2.39	2.43	2.27	2.32	2.32	qfq	34,131,016	79,950,127	-2.93%
2026-07-16	2.40	2.46	2.35	2.39	2.39	qfq	29,621,409	71,296,530	-0.42%
2026-07-15	2.36	2.55	2.35	2.40	2.40	qfq	46,113,440	113,188,005	0.42%
2026-07-14	2.35	2.41	2.28	2.39	2.39	qfq	32,027,329	74,957,178	0.00%
2026-07-13	2.48	2.48	2.26	2.39	2.39	qfq	48,836,731	113,815,787	-2.85%
2026-07-10	2.40	2.50	2.35	2.46	2.46	qfq	39,021,708	94,900,907	1.65%
2026-07-09	2.31	2.46	2.30	2.42	2.42	qfq	38,057,323	91,044,481	4.76%
2026-07-08	2.42	2.42	2.31	2.31	2.31	qfq	31,379,175	73,706,908	-4.55%
2026-07-07	2.47	2.51	2.40	2.42	2.42	qfq	30,057,162	73,424,293	-2.02%
2026-07-06	2.59	2.60	2.46	2.47	2.47	qfq	38,021,436	95,645,355	-4.26%
2026-07-03	2.51	2.67	2.49	2.58	2.58	qfq	42,996,958	111,100,374	3.20%
2026-07-02	2.55	2.65	2.49	2.50	2.50	qfq	39,088,389	100,179,613	-3.47%
2026-07-01	2.52	2.62	2.52	2.59	2.59	qfq	43,248,924	111,620,446	2.78%
2026-06-30	2.48	2.54	2.42	2.52	2.52	qfq	36,990,614	92,424,887	1.20%
2026-06-29	2.46	2.63	2.40	2.49	2.49	qfq	40,217,395	99,306,437	0.40%
2026-06-26	2.66	2.68	2.48	2.48	2.48	qfq	54,147,681	137,556,798	-6.06%
2026-06-25	2.52	2.75	2.49	2.64	2.64	qfq	73,625,465	195,298,292	3.13%
2026-06-24	2.60	2.62	2.47	2.56	2.56	qfq	70,178,811	176,635,589	-4.12%
2026-06-23	2.43	2.67	2.42	2.67	2.67	qfq	38,449,718	99,485,642	9.88%
2026-06-22	2.46	2.49	2.35	2.43	2.43	qfq	38,649,567	92,702,243	-1.62%
2026-06-18	2.50	2.53	2.44	2.47	2.47	qfq	28,924,817	71,716,608	-0.80%
2026-06-17	2.54	2.56	2.46	2.49	2.49	qfq	39,947,896	99,857,038	-2.73%
2026-06-16	2.70	2.77	2.54	2.56	2.56	qfq	66,672,633	172,432,239	-3.76%
2026-06-15	2.45	2.66	2.45	2.66	2.66	qfq	16,447,009	42,573,599	9.92%
2026-06-12	2.45	2.47	2.38	2.42	2.42	qfq	26,666,246	64,634,037	0.83%
2026-06-11	2.45	2.45	2.36	2.40	2.40	qfq	30,236,743	72,481,150	-2.44%
2026-06-10	2.51	2.55	2.42	2.46	2.46	qfq	31,999,180	79,252,427	-3.15%
2026-06-09	2.57	2.60	2.51	2.54	2.54	qfq	25,902,335	65,796,928	-0.78%
2026-06-08	2.56	2.66	2.48	2.56	2.56	qfq	34,486,372	88,651,039	-4.12%
2026-06-05	2.66	2.73	2.64	2.67	2.67	qfq	35,541,114	95,549,112	0.38%
2026-06-04	2.68	2.81	2.63	2.66	2.66	qfq	30,367,102	82,226,370	-1.48%
2026-06-03	2.72	2.73	2.65	2.70	2.70	qfq	29,186,819	78,614,821	-1.46%
2026-06-02	2.78	2.79	2.67	2.74	2.74	qfq	30,680,966	83,210,073	-1.08%
2026-06-01	2.75	2.81	2.72	2.77	2.77	qfq	28,834,631	79,948,390	0.73%
2026-05-29	2.84	2.89	2.71	2.75	2.75	qfq	37,151,050	103,611,823	-2.83%
2026-05-28	2.83	2.84	2.75	2.83	2.83	qfq	24,744,290	69,297,150	1.07%
2026-05-27	2.90	2.91	2.76	2.80	2.80	qfq	37,622,697	106,142,820	-4.11%
2026-05-26	2.91	2.94	2.81	2.92	2.92	qfq	36,096,189	103,776,211	0.34%
2026-05-25	3.00	3.02	2.89	2.91	2.91	qfq	39,784,694	116,766,846	-2.35%
2026-05-22	2.87	3.00	2.84	2.98	2.98	qfq	37,198,251	110,008,724	3.83%
2026-05-21	3.00	3.02	2.84	2.87	2.87	qfq	56,569,360	165,682,625	-4.33%
2026-05-20	3.05	3.05	2.96	3.00	3.00	qfq	39,076,415	117,064,249	-1.96%
2026-05-19	3.10	3.10	3.01	3.06	3.06	qfq	26,373,063	80,321,724	-1.29%
2026-05-18	3.13	3.18	3.05	3.10	3.10	qfq	33,234,458	102,729,157	-0.64%
2026-05-15	3.13	3.20	3.07	3.12	3.12	qfq	40,702,460	127,318,029	0.00%
2026-05-14	3.29	3.30	3.10	3.12	3.12	qfq	49,969,887	158,839,562	-4.59%
2026-05-13	3.23	3.32	3.21	3.27	3.27	qfq	32,603,795	106,381,974	1.55%
2026-05-12	3.31	3.33	3.22	3.22	3.22	qfq	37,374,382	121,580,515	-3.01%
2026-05-11	3.39	3.40	3.27	3.32	3.32	qfq	40,493,242	134,082,100	-0.60%
2026-05-08	3.27	3.37	3.19	3.34	3.34	qfq	50,077,557	165,644,759	1.83%
2026-05-07	3.26	3.34	3.23	3.28	3.28	qfq	47,238,561	155,044,643	0.61%
2026-05-06	3.21	3.38	3.18	3.26	3.26	qfq	66,272,722	218,383,196	2.52%
2026-04-30	3.04	3.22	3.01	3.18	3.18	qfq	71,687,526	226,011,868	6.00%
2026-04-29	2.95	3.05	2.94	3.00	3.00	qfq	26,902,509	81,266,237	1.01%
2026-04-28	3.03	3.07	2.94	2.97	2.97	qfq	29,876,487	89,401,930	-2.62%
2026-04-27	2.96	3.06	2.90	3.05	3.05	qfq	39,654,944	118,953,192	2.69%
2026-04-24	2.93	3.04	2.89	2.97	2.97	qfq	34,336,681	101,594,200	1.02%
2026-04-23	3.02	3.04	2.87	2.94	2.94	qfq	37,385,819	109,464,209	-2.33%
2026-04-22	2.87	3.01	2.80	3.01	3.01	qfq	62,595,456	181,951,715	3.79%
2026-04-21	2.97	2.99	2.88	2.90	2.90	qfq	38,420,383	111,519,064	-3.01%
2026-04-20	3.01	3.03	2.97	2.99	2.99	qfq	30,690,135	91,818,788	-0.66%
2026-04-17	3.03	3.04	2.98	3.01	3.01	qfq	27,396,709	82,474,562	-1.31%
2026-04-16	2.99	3.08	2.97	3.05	3.05	qfq	34,247,030	103,706,636	1.67%
2026-04-15	3.10	3.10	2.97	3.00	3.00	qfq	40,970,280	123,430,565	-2.60%
2026-04-14	3.11	3.13	3.04	3.08	3.08	qfq	30,617,547	94,220,409	-0.96%
2026-04-13	3.05	3.12	3.03	3.11	3.11	qfq	31,584,180	97,236,574	1.30%
2026-04-10	3.10	3.18	3.06	3.07	3.07	qfq	36,752,602	114,658,530	0.66%
2026-04-09	3.09	3.12	3.03	3.05	3.05	qfq	28,577,357	87,662,415	-1.93%
2026-04-08	3.09	3.11	3.05	3.11	3.11	qfq	29,111,668	89,930,708	2.64%
2026-04-07	2.98	3.05	2.97	3.03	3.03	qfq	24,456,400	73,804,584	2.36%
2026-04-03	3.09	3.11	2.96	2.96	2.96	qfq	38,467,105	115,497,940	-3.90%
2026-04-02	3.06	3.13	3.03	3.08	3.08	qfq	36,822,379	113,237,001	0.98%
2026-04-01	3.20	3.22	3.03	3.05	3.05	qfq	52,527,761	162,181,489	-3.17%
2026-03-31	3.06	3.27	3.05	3.15	3.15	qfq	67,223,362	213,997,431	2.94%
2026-03-30	3.03	3.07	2.96	3.06	3.06	qfq	38,120,484	115,034,917	-0.65%
2026-03-27	3.00	3.12	2.98	3.08	3.08	qfq	33,789,538	103,720,335	1.99%
2026-03-26	3.08	3.13	2.97	3.02	3.02	qfq	34,742,887	105,485,181	-1.95%
2026-03-25	3.01	3.10	3.00	3.08	3.08	qfq	36,338,311	111,134,315	3.01%
2026-03-24	2.94	3.00	2.87	2.99	2.99	qfq	51,534,630	151,087,697	3.46%
2026-03-23	3.01	3.09	2.86	2.89	2.89	qfq	59,918,339	177,531,656	-6.47%
2026-03-20	3.31	3.33	3.08	3.09	3.09	qfq	53,234,723	168,864,563	-5.50%
2026-03-19	3.42	3.42	3.25	3.27	3.27	qfq	54,716,075	180,858,989	-6.03%
2026-03-18	3.38	3.49	3.31	3.48	3.48	qfq	40,654,532	137,927,277	3.88%
2026-03-17	3.47	3.49	3.35	3.35	3.35	qfq	41,891,334	142,876,507	-2.90%
2026-03-16	3.49	3.52	3.40	3.45	3.45	qfq	41,756,966	144,076,330	0.29%
2026-03-13	3.44	3.58	3.38	3.44	3.44	qfq	62,066,324	216,535,492	1.78%
2026-03-12	3.55	3.57	3.35	3.38	3.38	qfq	64,756,798	222,382,992	-4.52%
2026-03-11	3.58	3.66	3.52	3.54	3.54	qfq	43,739,093	156,165,228	-1.12%
2026-03-10	3.54	3.74	3.54	3.58	3.58	qfq	50,252,098	180,781,608	3.17%
2026-03-09	3.46	3.52	3.34	3.47	3.47	qfq	52,141,752	178,025,801	-2.25%
2026-03-06	3.48	3.60	3.46	3.55	3.55	qfq	58,819,365	209,123,923	2.90%
2026-03-05	3.54	3.55	3.43	3.45	3.45	qfq	41,434,287	143,912,529	0.00%
2026-03-04	3.31	3.47	3.23	3.45	3.45	qfq	68,242,848	232,331,633	2.68%
2026-03-03	3.55	3.59	3.32	3.36	3.36	qfq	71,245,148	243,813,879	-5.08%
2026-03-02	3.76	3.77	3.46	3.54	3.54	qfq	97,468,349	346,337,640	-6.10%
2026-02-27	3.67	3.89	3.64	3.77	3.77	qfq	121,268,787	456,192,954	2.17%
2026-02-26	3.80	3.80	3.50	3.69	3.69	qfq	170,489,697	617,694,002	3.07%
2026-02-25	3.26	3.58	3.26	3.58	3.58	qfq	46,577,981	162,135,249	10.15%
2026-02-24	3.23	3.34	3.18	3.25	3.25	qfq	47,922,900	155,494,826	2.85%
2026-02-13	3.15	3.22	3.14	3.16	3.16	qfq	36,254,687	115,407,961	0.32%
2026-02-12	3.18	3.23	3.10	3.15	3.15	qfq	38,281,288	121,347,588	-0.63%
2026-02-11	3.20	3.24	3.16	3.17	3.17	qfq	30,011,685	95,779,588	-0.31%
2026-02-10	3.22	3.29	3.18	3.18	3.18	qfq	38,020,375	122,683,552	-1.24%
2026-02-09	3.20	3.32	3.18	3.22	3.22	qfq	46,540,923	151,088,597	2.88%
2026-02-06	3.14	3.18	3.09	3.13	3.13	qfq	30,836,844	96,999,275	-0.32%
2026-02-05	3.17	3.22	3.13	3.14	3.14	qfq	26,756,414	84,726,928	-1.26%
2026-02-04	3.21	3.22	3.13	3.18	3.18	qfq	32,806,959	104,040,061	-0.31%
2026-02-03	3.20	3.25	3.17	3.19	3.19	qfq	35,950,788	114,843,114	0.31%
2026-02-02	3.31	3.31	3.17	3.18	3.18	qfq	42,018,526	135,508,542	-2.45%
2026-01-30	3.09	3.28	3.04	3.26	3.26	qfq	79,535,384	252,345,632	4.82%
2026-01-29	3.20	3.23	3.08	3.11	3.11	qfq	50,588,077	159,201,835	-3.12%
2026-01-28	3.20	3.27	3.16	3.21	3.21	qfq	50,349,641	161,903,969	0.31%
2026-01-27	3.28	3.34	3.12	3.20	3.20	qfq	81,935,891	260,920,320	-1.54%
2026-01-26	3.35	3.42	3.21	3.25	3.25	qfq	89,147,571	293,543,720	-3.27%
2026-01-23	3.33	3.39	3.28	3.36	3.36	qfq	81,323,050	271,788,801	0.90%
2026-01-22	3.25	3.39	3.21	3.33	3.33	qfq	125,206,559	416,042,733	0.91%
2026-01-21	3.18	3.39	3.11	3.30	3.30	qfq	162,402,232	532,489,306	4.43%
2026-01-20	3.03	3.30	2.97	3.16	3.16	qfq	206,492,193	652,262,860	4.98%
2026-01-19	2.74	3.01	2.73	3.01	3.01	qfq	77,682,086	226,318,199	9.85%
2026-01-16	2.76	2.78	2.73	2.74	2.74	qfq	29,444,679	80,888,023	-0.36%
2026-01-15	2.77	2.80	2.72	2.75	2.75	qfq	33,817,009	92,797,117	-1.43%
2026-01-14	2.82	2.88	2.74	2.79	2.79	qfq	49,209,854	138,390,165	-0.71%
2026-01-13	2.82	2.91	2.80	2.81	2.81	qfq	54,779,668	155,856,529	-0.71%
2026-01-12	2.75	2.87	2.72	2.83	2.83	qfq	64,822,712	181,142,947	4.04%
2026-01-09	2.76	2.77	2.68	2.72	2.72	qfq	71,520,720	194,300,956	-1.45%
2026-01-08	2.69	2.91	2.67	2.76	2.76	qfq	98,600,013	276,369,148	2.60%
2026-01-07	2.64	2.77	2.62	2.69	2.69	qfq	67,988,084	184,262,465	2.28%
2026-01-06	2.62	2.67	2.60	2.63	2.63	qfq	51,484,170	135,715,489	2.73%
2026-01-05	2.47	2.68	2.47	2.56	2.56	qfq	49,392,690	127,056,309	3.64%
2025-12-31	2.49	2.50	2.41	2.47	2.47	qfq	26,618,246	65,188,352	-0.40%
2025-12-30	2.46	2.52	2.43	2.48	2.48	qfq	30,507,566	75,655,090	0.40%
2025-12-29	2.50	2.52	2.45	2.47	2.47	qfq	22,503,497	55,773,698	-0.80%
2025-12-26	2.48	2.51	2.46	2.49	2.49	qfq	21,327,734	53,224,421	0.40%
2025-12-25	2.45	2.49	2.43	2.48	2.48	qfq	21,292,534	52,392,770	1.22%
2025-12-24	2.44	2.47	2.42	2.45	2.45	qfq	21,200,412	51,935,034	0.82%
2025-12-23	2.48	2.49	2.42	2.43	2.43	qfq	25,236,256	61,635,154	-2.41%
2025-12-22	2.49	2.53	2.48	2.49	2.49	qfq	22,008,300	55,179,346	0.40%
2025-12-19	2.43	2.49	2.40	2.48	2.48	qfq	27,424,590	67,375,104	2.48%
2025-12-18	2.42	2.48	2.40	2.42	2.42	qfq	24,676,652	60,390,071	0.00%
2025-12-17	2.43	2.45	2.36	2.42	2.42	qfq	25,731,331	61,740,497	0.00%
2025-12-16	2.55	2.56	2.40	2.42	2.42	qfq	35,699,806	87,639,030	-5.10%
2025-12-15	2.48	2.59	2.46	2.55	2.55	qfq	40,619,669	102,767,876	2.82%
2025-12-12	2.57	2.58	2.45	2.48	2.48	qfq	54,084,179	135,915,673	-5.34%
2025-12-11	2.66	2.68	2.62	2.62	2.62	qfq	28,065,126	74,214,141	-1.50%
2025-12-10	2.68	2.68	2.63	2.66	2.66	qfq	22,239,358	59,080,596	-0.75%
2025-12-09	2.66	2.71	2.63	2.68	2.68	qfq	34,169,651	91,816,391	0.37%
2025-12-08	2.72	2.74	2.66	2.67	2.67	qfq	32,334,808	86,833,134	-1.48%
2025-12-05	2.59	2.78	2.58	2.71	2.71	qfq	59,565,515	160,486,663	4.23%
2025-12-04	2.64	2.69	2.59	2.60	2.60	qfq	27,767,696	72,866,652	-1.89%
2025-12-03	2.68	2.68	2.62	2.65	2.65	qfq	24,223,957	64,011,545	-1.12%
2025-12-02	2.67	2.72	2.63	2.68	2.68	qfq	28,377,436	75,920,746	0.75%
2025-12-01	2.65	2.68	2.63	2.66	2.66	qfq	24,319,327	64,707,229	0.38%
2025-11-28	2.60	2.65	2.56	2.65	2.65	qfq	26,779,485	70,053,285	2.71%
2025-11-27	2.59	2.62	2.56	2.58	2.58	qfq	20,509,127	53,140,319	-0.77%
2025-11-26	2.60	2.68	2.59	2.60	2.60	qfq	28,437,255	74,703,361	0.00%
2025-11-25	2.56	2.62	2.55	2.60	2.60	qfq	28,875,622	74,727,947	1.56%
2025-11-24	2.56	2.60	2.51	2.56	2.56	qfq	27,017,589	68,771,576	1.19%
2025-11-21	2.65	2.69	2.51	2.53	2.53	qfq	49,820,772	128,327,646	-5.60%
2025-11-20	2.72	2.73	2.67	2.68	2.68	qfq	26,086,743	70,174,624	-0.37%
2025-11-19	2.79	2.80	2.68	2.69	2.69	qfq	41,319,934	112,270,008	-3.24%
2025-11-18	2.90	2.90	2.77	2.78	2.78	qfq	49,323,977	138,846,778	-4.14%
2025-11-17	2.90	2.92	2.87	2.90	2.90	qfq	35,228,062	102,047,824	0.00%
2025-11-14	2.91	2.93	2.87	2.90	2.90	qfq	43,435,530	125,982,919	-0.34%
2025-11-13	2.85	2.92	2.82	2.91	2.91	qfq	56,550,159	162,949,285	1.75%
2025-11-12	2.82	2.96	2.82	2.86	2.86	qfq	75,330,848	216,506,134	1.42%
2025-11-11	2.77	2.86	2.75	2.82	2.82	qfq	51,405,435	144,129,360	2.17%
2025-11-10	2.74	2.77	2.71	2.76	2.76	qfq	27,636,689	75,915,069	1.10%
2025-11-07	2.75	2.77	2.73	2.73	2.73	qfq	21,179,398	58,078,593	-1.09%
2025-11-06	2.80	2.80	2.74	2.76	2.76	qfq	27,276,157	75,182,428	-0.72%
2025-11-05	2.72	2.81	2.71	2.78	2.78	qfq	36,360,391	101,177,492	1.46%
2025-11-04	2.75	2.77	2.72	2.74	2.74	qfq	31,058,360	85,130,804	-0.72%
2025-11-03	2.74	2.77	2.73	2.76	2.76	qfq	41,545,930	114,200,192	1.47%
2025-10-31	2.69	2.75	2.67	2.72	2.72	qfq	33,043,178	90,078,108	1.49%
2025-10-30	2.82	2.83	2.67	2.68	2.68	qfq	75,129,507	204,034,766	-5.63%
2025-10-29	2.87	2.88	2.81	2.84	2.84	qfq	37,312,882	105,800,617	-1.05%
2025-10-28	2.88	2.91	2.85	2.87	2.87	qfq	34,827,546	100,196,742	-0.69%
2025-10-27	2.93	2.97	2.87	2.89	2.89	qfq	35,041,382	101,597,211	-0.69%
2025-10-24	2.97	2.99	2.89	2.91	2.91	qfq	38,155,778	111,642,454	-1.02%
2025-10-23	2.98	2.98	2.89	2.94	2.94	qfq	39,671,556	116,026,012	-1.67%
2025-10-22	2.97	3.02	2.96	2.99	2.99	qfq	44,554,664	133,417,860	-0.33%
2025-10-21	2.88	3.05	2.88	3.00	3.00	qfq	62,265,858	185,477,020	4.17%
2025-10-20	2.87	2.90	2.85	2.88	2.88	qfq	32,178,200	92,335,502	2.13%
2025-10-17	2.92	2.95	2.82	2.82	2.82	qfq	43,298,064	124,213,016	-3.42%
2025-10-16	3.01	3.02	2.92	2.92	2.92	qfq	47,638,956	140,831,333	-3.31%
2025-10-15	2.99	3.04	2.95	3.02	3.02	qfq	44,530,218	133,323,219	1.34%
2025-10-14	3.08	3.11	2.95	2.98	2.98	qfq	72,870,478	220,082,819	-2.30%
2025-10-13	2.95	3.06	2.91	3.05	3.05	qfq	63,282,650	190,509,577	-1.61%
2025-10-10	3.07	3.15	3.00	3.10	3.10	qfq	96,040,600	295,545,234	0.32%
2025-10-09	3.04	3.13	3.00	3.09	3.09	qfq	121,331,572	372,708,211	2.32%
2025-09-30	3.03	3.07	2.96	3.02	3.02	qfq	114,026,817	341,911,253	-0.66%
2025-09-29	2.97	3.20	2.87	3.04	3.04	qfq	188,141,519	578,261,648	4.47%
2025-09-26	3.06	3.08	2.90	2.91	2.91	qfq	141,408,761	418,815,126	-4.28%
2025-09-25	2.80	3.04	2.80	3.04	3.04	qfq	54,850,659	162,862,587	10.14%
2025-09-24	2.74	2.77	2.67	2.76	2.76	qfq	49,072,900	134,258,055	0.73%
2025-09-23	2.85	2.85	2.68	2.74	2.74	qfq	65,642,195	180,129,107	-4.20%
2025-09-22	2.82	2.87	2.78	2.86	2.86	qfq	75,541,470	214,283,754	3.25%
2025-09-19	2.92	2.93	2.75	2.77	2.77	qfq	83,482,435	234,740,956	-4.81%
2025-09-18	3.03	3.06	2.88	2.91	2.91	qfq	117,991,686	350,065,257	-4.28%
2025-09-17	3.07	3.09	2.99	3.04	3.04	qfq	97,265,167	296,135,049	-0.98%
2025-09-16	3.01	3.09	2.97	3.07	3.07	qfq	135,103,045	409,915,539	0.99%
2025-09-15	3.10	3.18	2.99	3.04	3.04	qfq	229,702,027	704,198,459	1.00%
2025-09-12	2.79	3.01	2.78	3.01	3.01	qfq	122,050,798	355,006,791	9.85%
2025-09-11	2.71	2.74	2.63	2.74	2.74	qfq	96,149,047	259,125,231	0.74%
2025-09-10	2.68	2.75	2.66	2.72	2.72	qfq	102,085,561	276,398,334	1.87%
2025-09-09	2.71	2.72	2.63	2.67	2.67	qfq	95,859,829	256,831,812	-2.20%
2025-09-08	2.73	2.78	2.68	2.73	2.73	qfq	145,516,244	395,853,660	-1.09%
2025-09-05	2.72	2.84	2.68	2.76	2.76	qfq	197,382,220	542,736,314	-2.82%
2025-09-04	2.92	3.09	2.70	2.84	2.84	qfq	317,798,730	932,484,157	-2.07%
2025-09-03	2.76	2.90	2.56	2.90	2.90	qfq	304,562,207	837,146,288	9.85%
2025-09-02	2.41	2.64	2.40	2.64	2.64	qfq	73,836,612	190,601,990	10.00%
2025-09-01	2.38	2.45	2.35	2.40	2.40	qfq	50,301,972	120,894,899	1.27%
2025-08-29	2.41	2.42	2.35	2.37	2.37	qfq	36,763,109	87,515,872	-1.66%
2025-08-28	2.43	2.48	2.33	2.41	2.41	qfq	53,146,312	127,432,510	-1.23%
2025-08-27	2.52	2.54	2.42	2.44	2.44	qfq	51,615,332	128,305,397	-3.17%
2025-08-26	2.49	2.55	2.47	2.52	2.52	qfq	59,738,901	150,593,011	2.02%
2025-08-25	2.49	2.50	2.44	2.47	2.47	qfq	48,277,582	119,224,821	-0.40%
2025-08-22	2.48	2.51	2.44	2.48	2.48	qfq	36,907,338	91,233,693	0.00%
2025-08-21	2.47	2.49	2.44	2.48	2.48	qfq	33,191,480	81,898,929	0.81%
2025-08-20	2.47	2.47	2.43	2.46	2.46	qfq	23,660,584	57,989,361	0.00%
2025-08-19	2.40	2.47	2.38	2.46	2.46	qfq	42,273,559	103,184,138	2.50%
2025-08-18	2.40	2.45	2.38	2.40	2.40	qfq	36,783,681	88,730,169	0.42%
2025-08-15	2.39	2.42	2.38	2.39	2.39	qfq	30,305,276	72,723,265	-0.42%
2025-08-14	2.46	2.47	2.39	2.40	2.40	qfq	29,004,869	70,355,719	-2.83%
2025-08-13	2.47	2.50	2.45	2.47	2.47	qfq	22,758,518	56,232,971	0.00%
2025-08-12	2.49	2.49	2.46	2.47	2.47	qfq	24,882,814	61,531,757	-0.80%
2025-08-11	2.46	2.49	2.43	2.49	2.49	qfq	30,690,540	75,746,405	1.63%
2025-08-08	2.44	2.46	2.43	2.45	2.45	qfq	21,993,390	53,730,845	0.00%
2025-08-07	2.45	2.50	2.43	2.45	2.45	qfq	39,368,784	96,761,675	0.82%
2025-08-06	2.41	2.44	2.37	2.43	2.43	qfq	35,819,551	86,555,958	1.25%
2025-08-05	2.36	2.41	2.36	2.40	2.40	qfq	29,986,897	71,824,109	2.13%
2025-08-04	2.34	2.36	2.31	2.35	2.35	qfq	23,859,853	55,914,438	0.43%
2025-08-01	2.33	2.36	2.32	2.34	2.34	qfq	23,564,594	55,187,054	0.43%
2025-07-31	2.38	2.40	2.32	2.33	2.33	qfq	28,522,390	67,035,630	-2.10%
2025-07-30	2.41	2.42	2.36	2.38	2.38	qfq	26,902,139	64,196,601	-1.24%
2025-07-29	2.43	2.44	2.37	2.41	2.41	qfq	28,398,166	68,077,375	-0.82%
2025-07-28	2.42	2.45	2.39	2.43	2.43	qfq	36,558,739	88,536,835	0.83%
2025-07-25	2.43	2.44	2.41	2.41	2.41	qfq	22,828,374	55,335,260	-0.41%
2025-07-24	2.40	2.44	2.39	2.42	2.42	qfq	22,853,386	55,289,631	0.83%
2025-07-23	2.44	2.44	2.39	2.40	2.40	qfq	24,620,266	59,354,535	-1.23%
2025-07-22	2.44	2.45	2.40	2.43	2.43	qfq	25,227,507	61,164,937	0.00%
2025-07-21	2.39	2.44	2.38	2.43	2.43	qfq	42,453,567	102,766,914	1.67%
2025-07-18	2.39	2.41	2.37	2.39	2.39	qfq	18,092,430	43,118,110	0.00%
2025-07-17	2.38	2.42	2.38	2.39	2.39	qfq	20,856,041	49,933,354	0.00%
2025-07-16	2.36	2.40	2.35	2.39	2.39	qfq	23,106,201	54,998,316	1.27%
2025-07-15	2.40	2.40	2.33	2.36	2.36	qfq	27,508,319	64,873,697	-1.67%
2025-07-14	2.40	2.42	2.38	2.40	2.40	qfq	23,610,872	56,599,824	0.42%
2025-07-11	2.41	2.42	2.37	2.39	2.39	qfq	20,261,819	48,467,132	-0.42%
2025-07-10	2.39	2.42	2.38	2.40	2.40	qfq	23,261,273	55,787,609	0.00%
2025-07-09	2.39	2.41	2.38	2.40	2.40	qfq	24,755,399	59,258,050	0.00%
2025-07-08	2.34	2.40	2.33	2.40	2.40	qfq	30,340,583	71,785,198	2.56%
2025-07-07	2.33	2.36	2.32	2.34	2.34	qfq	20,197,975	47,199,191	0.00%
2025-07-04	2.37	2.40	2.33	2.34	2.34	qfq	29,947,913	70,806,054	-2.09%
2025-07-03	2.34	2.45	2.33	2.39	2.39	qfq	52,397,003	125,320,200	2.58%
2025-07-02	2.33	2.34	2.31	2.33	2.33	qfq	16,816,680	39,119,745	-0.43%
2025-07-01	2.32	2.34	2.30	2.34	2.34	qfq	26,016,562	60,472,649	1.30%
2025-06-30	2.31	2.33	2.30	2.31	2.31	qfq	23,398,545	54,113,136	0.00%
2025-06-27	2.30	2.33	2.28	2.31	2.31	qfq	20,704,426	47,690,252	1.32%
2025-06-26	2.31	2.33	2.28	2.28	2.28	qfq	21,203,369	48,793,151	-0.87%
2025-06-25	2.31	2.31	2.28	2.30	2.30	qfq	20,704,364	47,560,153	0.00%
2025-06-24	2.24	2.30	2.24	2.30	2.30	qfq	25,853,834	59,006,731	2.68%
2025-06-23	2.18	2.25	2.15	2.24	2.24	qfq	21,414,371	47,581,030	2.75%
2025-06-20	2.20	2.23	2.18	2.18	2.18	qfq	15,077,500	33,153,479	-1.36%
2025-06-19	2.26	2.27	2.20	2.21	2.21	qfq	22,180,539	49,416,761	-2.21%
2025-06-18	2.27	2.28	2.25	2.26	2.26	qfq	12,949,499	29,320,426	-0.88%
2025-06-17	2.27	2.29	2.26	2.28	2.28	qfq	19,951,654	45,332,269	0.44%
2025-06-16	2.25	2.28	2.24	2.27	2.27	qfq	15,154,924	34,386,066	0.44%
2025-06-13	2.32	2.34	2.25	2.26	2.26	qfq	38,447,360	87,587,916	-3.42%
2025-06-12	2.33	2.35	2.30	2.34	2.34	qfq	18,886,094	43,876,120	0.43%
2025-06-11	2.30	2.35	2.30	2.33	2.33	qfq	23,507,801	54,867,268	0.87%
2025-06-10	2.35	2.36	2.27	2.31	2.31	qfq	29,360,403	67,663,593	-1.28%
2025-06-09	2.32	2.35	2.31	2.34	2.34	qfq	24,624,914	57,465,550	0.86%
2025-06-06	2.28	2.33	2.28	2.32	2.32	qfq	25,971,649	59,900,119	1.75%
2025-06-05	2.32	2.34	2.27	2.28	2.28	qfq	24,230,156	55,558,463	-2.15%
2025-06-04	2.30	2.33	2.28	2.33	2.33	qfq	20,745,901	48,008,659	1.75%
2025-06-03	2.27	2.32	2.26	2.29	2.29	qfq	19,750,800	45,420,571	0.88%
2025-05-30	2.34	2.34	2.26	2.27	2.27	qfq	29,371,904	67,265,179	-3.40%
2025-05-29	2.30	2.36	2.29	2.35	2.35	qfq	23,082,218	54,077,108	2.17%
2025-05-28	2.33	2.35	2.28	2.30	2.30	qfq	14,633,175	33,694,159	-1.29%
2025-05-27	2.33	2.33	2.29	2.33	2.33	qfq	14,323,712	33,183,089	0.00%
2025-05-26	2.29	2.33	2.29	2.33	2.33	qfq	16,897,227	39,083,547	2.19%
2025-05-23	2.31	2.34	2.28	2.28	2.28	qfq	22,268,846	51,420,237	-1.72%
2025-05-22	2.35	2.39	2.31	2.32	2.32	qfq	21,777,849	50,984,347	-1.69%
2025-05-21	2.40	2.41	2.35	2.36	2.36	qfq	26,614,097	63,010,001	-1.67%
2025-05-20	2.39	2.41	2.37	2.40	2.40	qfq	27,182,445	64,976,624	0.42%
2025-05-19	2.31	2.39	2.31	2.39	2.39	qfq	37,460,796	88,510,502	3.46%
2025-05-16	2.29	2.33	2.29	2.31	2.31	qfq	15,364,863	35,499,684	0.43%
2025-05-15	2.31	2.33	2.28	2.30	2.30	qfq	19,561,027	45,061,882	0.00%
2025-05-14	2.29	2.33	2.27	2.30	2.30	qfq	20,490,610	47,115,787	0.44%
2025-05-13	2.32	2.36	2.28	2.29	2.29	qfq	24,330,475	56,383,080	-0.87%
2025-05-12	2.31	2.32	2.27	2.31	2.31	qfq	21,341,709	48,950,115	1.32%
2025-05-09	2.34	2.34	2.28	2.28	2.28	qfq	23,751,842	54,590,593	-2.56%
2025-05-08	2.26	2.35	2.26	2.34	2.34	qfq	31,605,660	73,469,515	2.63%
2025-05-07	2.30	2.35	2.27	2.28	2.28	qfq	39,475,818	91,028,884	0.44%
2025-05-06	2.16	2.28	2.16	2.27	2.27	qfq	42,836,410	96,420,464	5.09%
2025-04-30	2.15	2.20	2.14	2.16	2.16	qfq	24,471,072	53,190,433	0.47%
2025-04-29	2.12	2.17	2.09	2.15	2.15	qfq	25,018,073	53,498,211	2.87%
2025-04-28	2.15	2.16	2.09	2.09	2.09	qfq	23,749,356	50,245,166	-3.69%
2025-04-25	2.15	2.20	2.14	2.17	2.17	qfq	32,844,334	71,078,033	2.84%
2025-04-24	2.14	2.15	2.10	2.11	2.11	qfq	19,500,825	41,338,716	-1.40%
2025-04-23	2.13	2.19	2.13	2.14	2.14	qfq	31,253,490	67,211,364	-0.93%
2025-04-22	2.08	2.28	2.08	2.16	2.16	qfq	56,251,610	122,424,160	3.85%
2025-04-21	2.07	2.09	2.04	2.08	2.08	qfq	17,118,828	35,476,484	0.97%
2025-04-18	2.05	2.08	2.04	2.06	2.06	qfq	21,580,611	44,470,773	0.00%
2025-04-17	2.04	2.09	2.04	2.06	2.06	qfq	19,529,516	40,426,657	0.00%
2025-04-16	2.13	2.14	2.03	2.06	2.06	qfq	25,006,345	51,869,233	-3.74%
2025-04-15	2.12	2.15	2.09	2.14	2.14	qfq	21,255,807	45,090,597	0.94%
2025-04-14	2.10	2.14	2.09	2.12	2.12	qfq	28,911,397	61,263,905	3.41%
2025-04-11	2.04	2.10	2.02	2.05	2.05	qfq	20,604,226	42,618,785	0.00%
2025-04-10	2.01	2.09	2.01	2.05	2.05	qfq	35,662,082	73,447,471	3.02%
2025-04-09	1.90	2.02	1.76	1.99	1.99	qfq	50,462,667	95,832,507	2.58%
2025-04-08	1.97	1.97	1.85	1.94	1.94	qfq	50,096,328	96,186,101	-3.48%
2025-04-07	2.06	2.11	2.01	2.01	2.01	qfq	28,587,256	57,937,730	-9.87%
2025-04-03	2.20	2.25	2.18	2.23	2.23	qfq	17,534,501	39,036,556	0.00%
2025-04-02	2.24	2.26	2.22	2.23	2.23	qfq	19,708,400	44,053,719	-0.89%
2025-04-01	2.27	2.30	2.25	2.25	2.25	qfq	18,839,677	42,888,779	-0.88%
2025-03-31	2.26	2.28	2.17	2.27	2.27	qfq	41,705,608	92,694,025	-1.30%
2025-03-28	2.37	2.38	2.29	2.30	2.30	qfq	31,726,501	73,683,568	-3.36%
2025-03-27	2.39	2.41	2.35	2.38	2.38	qfq	24,936,190	59,309,789	-0.83%
2025-03-26	2.38	2.41	2.37	2.40	2.40	qfq	17,378,511	41,672,690	0.42%
2025-03-25	2.40	2.41	2.36	2.39	2.39	qfq	23,069,358	55,027,398	-0.83%
2025-03-24	2.48	2.48	2.36	2.41	2.41	qfq	39,660,972	95,536,906	-2.43%
2025-03-21	2.49	2.53	2.45	2.47	2.47	qfq	34,552,219	85,671,990	-1.59%
2025-03-20	2.47	2.53	2.47	2.51	2.51	qfq	32,361,776	81,209,118	1.21%
2025-03-19	2.51	2.52	2.46	2.48	2.48	qfq	35,816,068	89,143,347	-1.59%
2025-03-18	2.55	2.55	2.49	2.52	2.52	qfq	33,441,482	84,042,660	-1.18%
2025-03-17	2.47	2.60	2.47	2.55	2.55	qfq	61,916,563	158,115,533	3.24%
2025-03-14	2.42	2.47	2.40	2.47	2.47	qfq	37,927,157	92,622,898	2.07%
2025-03-13	2.50	2.50	2.40	2.42	2.42	qfq	38,961,551	94,639,249	-2.42%
2025-03-12	2.45	2.52	2.44	2.48	2.48	qfq	42,599,273	105,965,327	1.22%
2025-03-11	2.40	2.48	2.38	2.45	2.45	qfq	43,378,825	106,044,491	1.24%
2025-03-10	2.41	2.48	2.39	2.42	2.42	qfq	33,070,981	80,314,630	0.41%
2025-03-07	2.42	2.48	2.39	2.41	2.41	qfq	42,179,341	102,801,598	-0.41%
2025-03-06	2.44	2.44	2.39	2.42	2.42	qfq	29,007,615	70,042,673	-0.41%
2025-03-05	2.41	2.44	2.36	2.43	2.43	qfq	30,977,295	74,153,644	0.83%
2025-03-04	2.39	2.42	2.37	2.41	2.41	qfq	20,128,341	48,193,872	0.42%
2025-03-03	2.42	2.44	2.38	2.40	2.40	qfq	34,512,382	83,118,491	-1.23%
2025-02-28	2.51	2.51	2.41	2.43	2.43	qfq	42,990,066	105,626,218	-3.57%
2025-02-27	2.55	2.60	2.48	2.52	2.52	qfq	49,706,240	125,488,261	-1.18%
2025-02-26	2.50	2.58	2.48	2.55	2.55	qfq	50,352,698	128,282,824	2.00%
2025-02-25	2.51	2.56	2.47	2.50	2.50	qfq	36,637,591	92,263,555	-1.19%
2025-02-24	2.51	2.57	2.49	2.53	2.53	qfq	36,488,117	92,480,828	0.40%
2025-02-21	2.59	2.59	2.50	2.52	2.52	qfq	56,702,275	143,296,098	-2.70%
2025-02-20	2.58	2.63	2.54	2.59	2.59	qfq	51,701,674	133,389,804	0.78%
2025-02-19	2.55	2.63	2.54	2.57	2.57	qfq	34,926,746	89,488,275	0.39%
2025-02-18	2.58	2.63	2.55	2.56	2.56	qfq	37,236,629	96,230,046	-1.16%
2025-02-17	2.52	2.62	2.50	2.59	2.59	qfq	40,197,938	103,392,127	3.19%
2025-02-14	2.60	2.60	2.51	2.51	2.51	qfq	41,289,445	104,651,073	-3.09%
2025-02-13	2.62	2.65	2.58	2.59	2.59	qfq	43,376,867	113,305,617	-1.52%
2025-02-12	2.60	2.68	2.60	2.63	2.63	qfq	42,710,970	112,653,400	0.77%
2025-02-11	2.66	2.67	2.58	2.61	2.61	qfq	33,560,754	87,404,180	-1.51%
2025-02-10	2.56	2.66	2.56	2.65	2.65	qfq	58,989,680	153,915,977	3.52%
2025-02-07	2.48	2.65	2.45	2.56	2.56	qfq	68,096,004	174,420,787	4.49%
2025-02-06	2.42	2.46	2.37	2.45	2.45	qfq	38,846,738	94,183,293	1.24%
2025-02-05	2.43	2.46	2.40	2.42	2.42	qfq	25,445,087	61,813,018	0.00%
2025-01-27	2.50	2.54	2.41	2.42	2.42	qfq	29,227,257	71,792,097	-2.42%
2025-01-24	2.49	2.50	2.44	2.48	2.48	qfq	32,151,899	79,235,757	-0.40%
2025-01-23	2.51	2.58	2.48	2.49	2.49	qfq	38,680,332	98,118,498	0.40%
2025-01-22	2.50	2.54	2.45	2.48	2.48	qfq	29,391,992	73,301,238	-0.40%
2025-01-21	2.60	2.60	2.48	2.49	2.49	qfq	42,419,394	106,719,422	-3.86%
2025-01-20	2.61	2.64	2.58	2.59	2.59	qfq	27,338,708	71,291,212	0.00%
2025-01-17	2.58	2.68	2.52	2.59	2.59	qfq	44,408,439	115,518,042	0.39%
2025-01-16	2.55	2.68	2.54	2.58	2.58	qfq	43,100,241	112,364,031	1.98%
2025-01-15	2.56	2.59	2.50	2.53	2.53	qfq	34,956,383	88,853,771	-0.78%
2025-01-14	2.44	2.58	2.43	2.55	2.55	qfq	45,205,472	113,275,183	5.81%
2025-01-13	2.38	2.43	2.34	2.41	2.41	qfq	25,743,867	61,788,045	-1.63%
2025-01-10	2.62	2.63	2.45	2.45	2.45	qfq	55,436,846	139,770,660	-7.20%
2025-01-09	2.68	2.69	2.61	2.64	2.64	qfq	51,639,376	136,749,541	-1.86%
2025-01-08	2.60	2.69	2.52	2.69	2.69	qfq	79,919,800	209,435,351	3.86%
2025-01-07	2.50	2.59	2.50	2.59	2.59	qfq	48,731,776	124,460,727	2.78%
2025-01-06	2.59	2.64	2.43	2.52	2.52	qfq	64,208,222	163,002,901	-2.70%
2025-01-03	2.50	2.73	2.39	2.59	2.59	qfq	96,881,122	246,380,216	3.60%
2025-01-02	2.43	2.58	2.42	2.50	2.50	qfq	57,569,529	144,800,648	2.04%
2024-12-31	2.52	2.58	2.45	2.45	2.45	qfq	41,105,875	103,106,762	-2.39%
2024-12-30	2.61	2.64	2.50	2.51	2.51	qfq	45,215,693	114,615,593	-4.56%
2024-12-27	2.58	2.70	2.54	2.63	2.63	qfq	42,931,827	113,524,259	1.94%
2024-12-26	2.59	2.65	2.55	2.58	2.58	qfq	42,116,483	109,168,247	-0.77%
2024-12-25	2.70	2.73	2.51	2.60	2.60	qfq	70,717,881	182,790,426	-4.76%
2024-12-24	2.70	2.74	2.60	2.73	2.73	qfq	54,756,453	146,603,810	0.74%
2024-12-23	2.95	2.95	2.69	2.71	2.71	qfq	82,779,766	230,379,747	-8.75%
2024-12-20	2.91	3.00	2.91	2.97	2.97	qfq	47,996,195	142,278,004	1.02%
2024-12-19	2.86	2.98	2.84	2.94	2.94	qfq	64,060,105	186,371,135	0.68%
2024-12-18	2.95	3.00	2.89	2.92	2.92	qfq	57,301,932	168,206,957	-1.02%
2024-12-17	3.11	3.11	2.94	2.95	2.95	qfq	77,784,532	233,907,559	-4.84%
2024-12-16	3.25	3.25	3.08	3.10	3.10	qfq	102,575,651	323,205,038	-5.49%
2024-12-13	3.23	3.37	3.15	3.28	3.28	qfq	122,770,843	396,586,873	0.31%
2024-12-12	3.41	3.42	3.25	3.27	3.27	qfq	133,551,086	440,867,131	-4.11%
2024-12-11	3.16	3.57	3.10	3.41	3.41	qfq	192,510,135	645,309,415	4.92%
2024-12-10	3.19	3.44	2.95	3.25	3.25	qfq	220,275,194	709,523,410	3.50%
2024-12-09	3.24	3.40	3.07	3.14	3.14	qfq	275,439,935	885,233,860	1.62%
2024-12-06	2.80	3.09	2.79	3.09	3.09	qfq	151,755,360	452,177,721	9.96%
2024-12-05	2.69	2.91	2.65	2.81	2.81	qfq	121,374,394	338,718,488	4.46%
2024-12-04	2.73	2.78	2.66	2.69	2.69	qfq	70,253,975	190,911,468	-1.10%
2024-12-03	2.76	2.80	2.69	2.72	2.72	qfq	96,140,891	262,291,375	-2.86%
2024-12-02	2.70	2.85	2.70	2.80	2.80	qfq	139,604,695	387,620,680	3.32%
2024-11-29	2.62	2.78	2.58	2.71	2.71	qfq	167,356,049	449,749,609	2.65%
2024-11-28	2.39	2.64	2.39	2.64	2.64	qfq	93,150,973	239,960,533	10.00%
2024-11-27	2.41	2.41	2.30	2.40	2.40	qfq	39,954,787	94,100,056	0.00%
2024-11-26	2.39	2.46	2.37	2.40	2.40	qfq	38,603,471	93,412,084	0.42%
2024-11-25	2.39	2.42	2.32	2.39	2.39	qfq	49,433,533	116,934,665	-0.42%
2024-11-22	2.57	2.57	2.39	2.40	2.40	qfq	73,199,311	181,776,326	-6.98%
2024-11-21	2.59	2.63	2.54	2.58	2.58	qfq	55,545,226	142,773,942	-1.90%
2024-11-20	2.53	2.65	2.47	2.63	2.63	qfq	80,802,513	207,008,301	3.54%
2024-11-19	2.59	2.62	2.43	2.54	2.54	qfq	59,921,749	149,178,475	-1.17%
2024-11-18	2.50	2.64	2.42	2.57	2.57	qfq	95,358,009	241,857,949	4.47%
2024-11-15	2.51	2.59	2.46	2.46	2.46	qfq	53,614,523	135,096,367	-3.15%
2024-11-14	2.60	2.62	2.53	2.54	2.54	qfq	52,543,244	135,320,376	-3.05%
2024-11-13	2.67	2.69	2.55	2.62	2.62	qfq	68,476,391	179,073,164	-2.60%
2024-11-12	2.73	2.78	2.65	2.69	2.69	qfq	103,833,701	282,564,746	-1.47%
2024-11-11	2.79	2.84	2.68	2.73	2.73	qfq	109,267,849	297,674,161	-2.15%
2024-11-08	2.85	2.97	2.74	2.79	2.79	qfq	227,342,925	643,853,452	-2.11%
2024-11-07	2.56	2.85	2.54	2.85	2.85	qfq	221,149,503	615,147,885	10.04%
2024-11-06	2.57	2.65	2.45	2.59	2.59	qfq	138,488,566	355,413,046	0.00%
2024-11-05	2.51	2.66	2.50	2.59	2.59	qfq	166,536,283	427,473,115	0.39%
2024-11-04	2.49	2.73	2.46	2.58	2.58	qfq	155,677,007	402,440,607	1.98%
2024-11-01	2.88	3.00	2.48	2.53	2.53	qfq	297,678,994	821,556,154	-7.33%
2024-10-31	2.60	2.73	2.56	2.73	2.73	qfq	147,659,547	399,111,563	10.08%
2024-10-30	2.21	2.48	2.19	2.48	2.48	qfq	192,740,731	457,834,722	10.22%
2024-10-29	2.30	2.46	2.21	2.25	2.25	qfq	208,750,330	486,034,685	0.45%
2024-10-28	2.04	2.24	2.02	2.24	2.24	qfq	106,897,107	232,869,008	9.80%
2024-10-25	1.99	2.06	1.98	2.04	2.04	qfq	80,131,539	162,262,203	2.51%
2024-10-24	1.89	2.06	1.88	1.99	1.99	qfq	88,494,025	174,679,238	5.29%
2024-10-23	1.90	1.94	1.88	1.89	1.89	qfq	50,988,386	97,154,338	-0.53%
2024-10-22	1.82	1.92	1.81	1.90	1.90	qfq	67,665,879	126,970,003	3.83%
2024-10-21	1.85	1.86	1.81	1.83	1.83	qfq	43,466,252	79,598,945	-1.61%
2024-10-18	1.84	1.88	1.83	1.86	1.86	qfq	45,711,188	84,745,420	0.54%
2024-10-17	1.88	1.90	1.84	1.85	1.85	qfq	28,612,580	53,337,513	-2.12%
2024-10-16	1.83	1.90	1.83	1.89	1.89	qfq	34,335,817	64,127,082	1.61%
2024-10-15	1.87	1.90	1.83	1.86	1.86	qfq	46,956,497	87,825,204	-0.53%
2024-10-14	1.83	1.87	1.82	1.87	1.87	qfq	41,983,451	77,596,437	2.75%
2024-10-11	1.89	1.91	1.78	1.82	1.82	qfq	56,258,476	103,690,896	-3.19%
2024-10-10	1.89	1.95	1.85	1.88	1.88	qfq	66,484,255	126,717,923	-0.53%
2024-10-09	2.02	2.02	1.89	1.89	1.89	qfq	93,963,779	183,684,919	-10.00%
2024-10-08	2.21	2.21	1.98	2.10	2.10	qfq	170,372,332	358,037,747	4.48%
2024-09-30	1.91	2.03	1.88	2.01	2.01	qfq	145,927,003	285,307,259	8.06%
2024-09-27	1.80	1.96	1.77	1.86	1.86	qfq	132,652,273	245,792,565	4.49%
2024-09-26	1.72	1.79	1.72	1.78	1.78	qfq	95,363,519	167,689,598	1.71%
2024-09-25	1.88	1.88	1.74	1.75	1.75	qfq	155,024,408	280,274,489	1.16%
2024-09-24	1.73	1.73	1.73	1.73	1.73	qfq	15,939,333	27,575,046	10.19%
2024-09-23	1.57	1.60	1.54	1.57	1.57	qfq	34,735,656	54,442,857	0.00%
2024-09-20	1.54	1.61	1.52	1.57	1.57	qfq	37,045,344	57,905,762	1.95%
2024-09-19	1.51	1.55	1.50	1.54	1.54	qfq	25,705,359	39,290,450	2.67%
2024-09-18	1.52	1.53	1.48	1.50	1.50	qfq	22,236,890	33,419,018	-1.96%
2024-09-13	1.54	1.56	1.52	1.53	1.53	qfq	19,599,165	30,107,767	-0.65%
2024-09-12	1.54	1.56	1.53	1.54	1.54	qfq	14,905,712	23,052,604	0.00%
2024-09-11	1.56	1.57	1.52	1.54	1.54	qfq	20,573,936	31,751,303	-2.53%
2024-09-10	1.54	1.58	1.54	1.58	1.58	qfq	25,754,345	40,169,915	2.60%
2024-09-09	1.53	1.55	1.50	1.54	1.54	qfq	15,866,804	24,251,280	0.65%
2024-09-06	1.56	1.57	1.52	1.53	1.53	qfq	21,376,447	32,987,220	-2.55%
2024-09-05	1.55	1.58	1.55	1.57	1.57	qfq	15,714,707	24,639,285	0.64%
2024-09-04	1.59	1.60	1.55	1.56	1.56	qfq	23,602,000	37,083,861	-3.11%
2024-09-03	1.60	1.63	1.59	1.61	1.61	qfq	22,188,988	35,694,296	0.00%
2024-09-02	1.61	1.69	1.60	1.61	1.61	qfq	41,479,636	68,104,649	0.00%
2024-08-30	1.57	1.63	1.56	1.61	1.61	qfq	34,776,073	55,791,900	1.90%
2024-08-29	1.55	1.59	1.54	1.58	1.58	qfq	22,200,421	34,755,440	1.94%
2024-08-28	1.53	1.57	1.53	1.55	1.55	qfq	19,249,912	29,856,458	0.00%
2024-08-27	1.59	1.61	1.54	1.55	1.55	qfq	28,222,210	44,433,524	-3.13%
2024-08-26	1.58	1.61	1.56	1.60	1.60	qfq	27,140,127	43,036,302	1.27%
2024-08-23	1.58	1.59	1.54	1.58	1.58	qfq	35,577,378	55,795,888	-1.25%
2024-08-22	1.62	1.67	1.59	1.60	1.60	qfq	54,763,535	89,119,066	-1.84%
2024-08-21	1.69	1.73	1.61	1.63	1.63	qfq	83,969,477	139,106,813	-2.98%
2024-08-20	1.52	1.68	1.48	1.68	1.68	qfq	86,692,791	138,458,455	9.80%
2024-08-19	1.56	1.58	1.52	1.53	1.53	qfq	29,922,996	46,254,956	-2.55%
2024-08-16	1.62	1.63	1.57	1.57	1.57	qfq	30,660,245	48,908,596	-3.09%
2024-08-15	1.61	1.64	1.60	1.62	1.62	qfq	17,485,942	28,327,188	0.00%
2024-08-14	1.63	1.63	1.61	1.62	1.62	qfq	13,499,143	21,870,199	-0.61%
2024-08-13	1.62	1.64	1.60	1.63	1.63	qfq	27,045,830	43,678,457	0.00%
2024-08-12	1.66	1.67	1.62	1.63	1.63	qfq	25,687,856	42,168,020	-2.40%
2024-08-09	1.66	1.69	1.66	1.67	1.67	qfq	25,524,693	42,756,192	0.60%
2024-08-08	1.67	1.67	1.65	1.66	1.66	qfq	22,364,691	37,113,919	0.00%
2024-08-07	1.68	1.70	1.66	1.66	1.66	qfq	19,926,176	33,396,074	-1.78%
2024-08-06	1.68	1.70	1.66	1.69	1.69	qfq	25,880,100	43,500,543	1.81%
2024-08-05	1.71	1.73	1.66	1.66	1.66	qfq	42,038,482	71,303,254	-3.49%
2024-08-02	1.72	1.75	1.70	1.72	1.72	qfq	25,807,249	44,576,325	-0.58%
2024-08-01	1.72	1.73	1.70	1.73	1.73	qfq	29,724,075	51,098,450	0.58%
2024-07-31	1.67	1.73	1.67	1.72	1.72	qfq	33,791,686	57,820,600	2.38%
2024-07-30	1.65	1.69	1.64	1.68	1.68	qfq	25,187,133	42,081,662	1.20%
2024-07-29	1.67	1.68	1.64	1.66	1.66	qfq	18,954,730	31,395,130	-1.19%
2024-07-26	1.66	1.69	1.65	1.68	1.68	qfq	20,455,000	34,166,076	1.20%
2024-07-25	1.66	1.67	1.63	1.66	1.66	qfq	22,111,488	36,575,542	-0.60%
2024-07-24	1.67	1.69	1.65	1.67	1.67	qfq	24,853,734	41,493,876	-0.60%
2024-07-23	1.69	1.74	1.67	1.68	1.68	qfq	28,553,150	48,729,599	-1.18%
2024-07-22	1.66	1.71	1.65	1.70	1.70	qfq	26,356,244	44,402,903	2.41%
2024-07-19	1.65	1.69	1.64	1.66	1.66	qfq	24,016,042	39,965,518	-0.60%
2024-07-18	1.68	1.70	1.65	1.67	1.67	qfq	31,152,585	52,096,195	-1.18%
2024-07-17	1.74	1.74	1.68	1.69	1.69	qfq	35,491,601	60,337,319	-2.87%
2024-07-16	1.74	1.76	1.72	1.74	1.74	qfq	27,739,995	48,397,856	0.00%
2024-07-15	1.78	1.79	1.73	1.74	1.74	qfq	33,708,829	58,995,964	-2.79%
2024-07-12	1.76	1.83	1.74	1.79	1.79	qfq	56,761,375	101,105,863	1.70%
2024-07-11	1.70	1.77	1.69	1.76	1.76	qfq	59,584,269	103,475,529	4.76%
2024-07-10	1.66	1.72	1.65	1.68	1.68	qfq	42,028,774	70,839,268	0.00%
2024-07-09	1.67	1.69	1.64	1.68	1.68	qfq	52,475,158	87,547,326	3.07%
2024-07-08	1.67	1.69	1.61	1.63	1.63	qfq	69,740,512	114,618,090	-5.78%
2024-07-05	1.72	1.83	1.71	1.73	1.73	qfq	95,542,274	167,069,337	4.22%
2024-07-04	1.74	1.75	1.65	1.66	1.66	qfq	50,983,049	85,871,348	-5.14%
2024-07-03	1.73	1.78	1.71	1.75	1.75	qfq	40,079,844	70,255,103	1.16%
2024-07-02	1.70	1.74	1.69	1.73	1.73	qfq	30,197,846	51,943,775	1.76%
2024-07-01	1.71	1.73	1.66	1.70	1.70	qfq	35,323,039	59,767,028	-0.58%
2024-06-28	1.70	1.76	1.69	1.71	1.71	qfq	38,857,495	67,142,122	1.18%
2024-06-27	1.70	1.77	1.69	1.69	1.69	qfq	38,543,873	66,614,232	-1.74%
2024-06-26	1.68	1.73	1.65	1.72	1.72	qfq	43,099,451	72,554,184	1.78%
2024-06-25	1.64	1.72	1.64	1.69	1.69	qfq	62,240,225	104,822,881	3.05%
2024-06-24	1.73	1.74	1.64	1.64	1.64	qfq	65,827,672	110,565,854	-6.82%
2024-06-21	1.77	1.80	1.74	1.76	1.76	qfq	41,269,730	72,878,952	-1.68%
2024-06-20	1.87	1.87	1.78	1.79	1.79	qfq	66,138,429	119,867,305	-4.28%
2024-06-19	1.86	1.93	1.85	1.87	1.87	qfq	50,928,502	96,332,065	-0.53%
2024-06-18	1.88	1.91	1.87	1.88	1.88	qfq	34,884,103	65,830,416	-0.53%
2024-06-17	1.93	1.94	1.87	1.89	1.89	qfq	54,445,532	103,219,736	-2.58%
2024-06-14	1.95	1.98	1.93	1.94	1.94	qfq	45,525,049	88,748,192	-1.52%
2024-06-13	2.03	2.04	1.95	1.97	1.97	qfq	66,504,655	131,912,732	-2.96%
2024-06-12	2.04	2.09	2.01	2.03	2.03	qfq	59,930,594	122,258,400	0.00%
2024-06-11	2.07	2.10	1.99	2.03	2.03	qfq	75,665,517	153,723,723	-1.93%
2024-06-07	2.01	2.17	2.01	2.07	2.07	qfq	96,297,604	200,013,859	5.08%
2024-06-06	2.09	2.16	1.95	1.97	1.97	qfq	106,013,372	216,126,866	-7.08%
2024-06-05	2.22	2.24	2.10	2.12	2.12	qfq	97,001,124	209,893,344	-2.75%
2024-06-04	2.04	2.31	2.00	2.18	2.18	qfq	136,435,807	293,851,668	-1.80%
2024-06-03	2.30	2.30	2.22	2.22	2.22	qfq	52,177,103	116,362,097	-10.12%
2024-05-30	2.50	2.55	2.39	2.47	2.47	qfq	46,849,656	115,634,234	-0.80%
2024-05-29	2.42	2.54	2.39	2.49	2.49	qfq	41,064,228	101,274,744	2.05%
2024-05-28	2.36	2.45	2.35	2.44	2.44	qfq	44,507,319	107,273,684	4.27%
2024-05-27	2.38	2.42	2.34	2.34	2.34	qfq	42,491,400	100,270,284	-4.88%
2024-05-24	2.36	2.48	2.33	2.46	2.46	qfq	72,895,531	177,300,194	4.24%
2024-05-23	2.37	2.43	2.22	2.36	2.36	qfq	62,967,717	146,792,193	1.72%
2024-05-22	2.21	2.32	2.21	2.32	2.32	qfq	39,940,738	91,080,457	4.98%
2024-05-21	2.11	2.21	2.11	2.21	2.21	qfq	50,326,894	110,395,467	5.24%
2024-05-20	2.02	2.12	2.01	2.10	2.10	qfq	41,417,540	86,619,834	3.96%
2024-05-17	1.96	2.03	1.95	2.02	2.02	qfq	25,927,876	51,730,913	3.06%
2024-05-16	2.01	2.05	1.95	1.96	1.96	qfq	38,283,511	76,215,469	-1.51%
2024-05-15	1.96	2.01	1.94	1.99	1.99	qfq	24,818,600	49,174,595	4.19%
2024-05-14	1.85	1.93	1.85	1.91	1.91	qfq	20,377,531	38,716,880	3.24%
2024-05-13	1.86	1.91	1.81	1.85	1.85	qfq	21,594,218	40,087,708	-1.07%
2024-05-10	1.93	1.94	1.86	1.87	1.87	qfq	27,270,589	51,478,941	-3.11%
2024-05-09	1.91	1.95	1.89	1.93	1.93	qfq	22,579,086	43,498,142	1.05%
2024-05-08	1.95	1.97	1.89	1.91	1.91	qfq	43,705,653	83,693,475	-4.02%
2024-05-07	1.98	2.04	1.97	1.99	1.99	qfq	21,230,295	42,646,927	0.51%
2024-05-06	2.01	2.03	1.95	1.98	1.98	qfq	24,307,237	48,278,322	-2.46%
2024-04-30	2.02	2.04	1.99	2.03	2.03	qfq	35,934,540	72,424,067	2.53%
2024-04-29	1.96	2.03	1.95	1.98	1.98	qfq	43,448,326	86,117,301	2.06%
2024-04-26	1.89	1.96	1.89	1.94	1.94	qfq	24,581,166	47,369,361	1.04%
2024-04-25	1.86	1.93	1.86	1.92	1.92	qfq	23,915,311	45,554,620	4.35%
2024-04-24	1.84	1.88	1.83	1.84	1.84	qfq	21,188,273	39,314,590	-0.54%
2024-04-23	1.75	1.85	1.75	1.85	1.85	qfq	24,642,600	45,135,153	5.11%
2024-04-22	1.74	1.77	1.68	1.76	1.76	qfq	23,654,188	40,997,407	1.73%
2024-04-19	1.80	1.82	1.73	1.73	1.73	qfq	32,773,452	57,713,362	-4.95%
2024-04-18	1.79	1.84	1.79	1.82	1.82	qfq	27,724,156	50,258,021	2.82%
2024-04-17	1.72	1.86	1.72	1.77	1.77	qfq	42,974,694	76,585,500	-2.21%
2024-04-16	1.81	1.84	1.81	1.81	1.81	qfq	14,432,700	26,157,707	-5.24%
2024-04-15	1.92	1.95	1.91	1.91	1.91	qfq	19,909,500	38,245,277	-4.98%
2024-04-12	2.02	2.04	1.99	2.01	2.01	qfq	17,417,432	35,032,459	-0.99%
2024-04-11	1.96	2.05	1.94	2.03	2.03	qfq	21,966,306	44,262,708	2.53%
2024-04-10	2.06	2.10	1.97	1.98	1.98	qfq	47,231,248	95,669,345	-4.35%
2024-04-09	2.06	2.08	2.04	2.07	2.07	qfq	26,636,399	54,836,223	2.48%
2024-04-08	2.08	2.10	2.00	2.02	2.02	qfq	35,264,883	72,244,845	-2.88%
2024-04-03	1.99	2.09	1.98	2.08	2.08	qfq	39,662,047	81,225,884	4.52%
2024-04-02	1.95	2.00	1.94	1.99	1.99	qfq	29,515,036	58,318,466	2.58%
2024-04-01	1.89	1.94	1.89	1.94	1.94	qfq	23,801,633	45,546,112	3.19%
2024-03-29	1.84	1.88	1.83	1.88	1.88	qfq	22,489,784	41,714,872	2.17%
2024-03-28	1.79	1.86	1.79	1.84	1.84	qfq	27,373,641	50,133,141	1.66%
2024-03-27	1.89	1.90	1.81	1.81	1.81	qfq	36,038,562	66,598,032	-4.74%
2024-03-26	1.91	1.94	1.87	1.90	1.90	qfq	28,992,795	55,222,726	-1.55%
2024-03-25	1.90	1.97	1.88	1.93	1.93	qfq	38,234,200	73,785,728	1.05%
2024-03-22	1.92	1.94	1.89	1.91	1.91	qfq	34,791,982	66,748,773	1.06%
2024-03-21	1.93	1.95	1.87	1.89	1.89	qfq	38,423,307	73,293,804	-2.58%
2024-03-20	1.91	1.97	1.90	1.94	1.94	qfq	24,479,632	47,408,613	1.57%
2024-03-19	1.91	1.95	1.90	1.91	1.91	qfq	27,045,332	52,092,967	0.53%
2024-03-18	1.92	1.93	1.87	1.90	1.90	qfq	30,436,474	57,649,806	-0.52%
2024-03-15	1.85	1.92	1.84	1.91	1.91	qfq	39,309,064	74,318,208	2.69%
2024-03-14	1.80	1.88	1.80	1.86	1.86	qfq	43,705,691	80,483,197	2.76%
2024-03-13	1.81	1.85	1.77	1.81	1.81	qfq	30,895,507	55,950,253	0.00%
2024-03-12	1.82	1.84	1.76	1.81	1.81	qfq	43,745,389	78,589,127	-1.09%
2024-03-11	1.81	1.87	1.78	1.83	1.83	qfq	48,493,334	88,542,425	0.55%
2024-03-08	1.73	1.82	1.73	1.82	1.82	qfq	58,902,686	105,072,183	5.20%
2024-03-07	1.84	1.85	1.72	1.73	1.73	qfq	54,899,433	97,891,222	-2.81%
2024-03-06	1.72	1.79	1.71	1.78	1.78	qfq	59,234,518	104,183,188	4.09%
2024-03-05	1.67	1.76	1.66	1.71	1.71	qfq	69,016,795	118,723,903	1.79%
2024-03-04	1.60	1.68	1.55	1.68	1.68	qfq	51,691,447	84,037,126	5.00%
2024-03-01	1.63	1.64	1.56	1.60	1.60	qfq	43,513,682	69,562,379	-1.84%
2024-02-29	1.59	1.65	1.58	1.63	1.63	qfq	52,830,015	85,295,763	-1.21%
2024-02-28	1.74	1.77	1.65	1.65	1.65	qfq	54,914,836	93,756,265	-5.17%
2024-02-27	1.74	1.77	1.71	1.74	1.74	qfq	44,392,730	77,243,053	0.00%
2024-02-26	1.72	1.81	1.69	1.74	1.74	qfq	53,621,217	93,781,336	1.16%
2024-02-23	1.69	1.74	1.66	1.72	1.72	qfq	42,368,704	72,235,533	1.78%
2024-02-22	1.66	1.69	1.64	1.69	1.69	qfq	35,552,265	59,432,227	1.20%
2024-02-21	1.70	1.75	1.67	1.67	1.67	qfq	54,999,943	93,893,214	-0.60%
2024-02-20	1.62	1.68	1.60	1.68	1.68	qfq	34,769,947	57,395,667	5.00%
2024-02-19	1.58	1.62	1.53	1.60	1.60	qfq	43,311,871	68,456,327	1.91%
2024-02-08	1.48	1.60	1.47	1.57	1.57	qfq	56,722,841	85,318,507	1.29%
2024-02-07	1.65	1.71	1.55	1.55	1.55	qfq	61,850,027	100,528,838	-4.91%
2024-02-06	1.63	1.67	1.63	1.63	1.63	qfq	44,035,691	72,000,623	-5.23%
2024-02-05	1.72	1.72	1.72	1.72	1.72	qfq	2,413,500	4,151,220	-4.97%
2024-02-02	1.83	1.86	1.81	1.81	1.81	qfq	37,640,317	68,817,439	-4.74%
2024-02-01	1.90	1.91	1.90	1.90	1.90	qfq	33,703,251	64,037,946	-5.00%
2024-01-31	2.06	2.06	2.00	2.00	2.00	qfq	31,330,352	63,105,048	-5.21%
2024-01-30	2.19	2.21	2.11	2.11	2.11	qfq	52,096,928	111,944,132	-4.95%
2024-01-29	2.09	2.22	2.07	2.22	2.22	qfq	60,598,020	130,805,172	5.21%
2024-01-26	2.06	2.16	2.05	2.11	2.11	qfq	46,632,003	98,100,573	1.93%
2024-01-25	2.05	2.07	2.02	2.07	2.07	qfq	53,997,594	110,509,671	0.00%
2024-01-24	1.99	2.08	1.99	2.07	2.07	qfq	64,346,112	132,574,070	4.55%
2024-01-23	1.95	1.98	1.92	1.98	1.98	qfq	32,714,967	63,860,067	0.51%
2024-01-22	1.97	2.02	1.93	1.97	1.97	qfq	53,456,802	105,330,111	-0.51%
2024-01-19	1.92	2.00	1.91	1.98	1.98	qfq	48,549,282	94,857,128	3.13%
2024-01-18	1.92	1.94	1.84	1.92	1.92	qfq	69,020,821	129,911,326	-1.03%
2024-01-17	1.96	1.99	1.93	1.94	1.94	qfq	42,640,329	83,456,136	-1.02%
2024-01-16	2.03	2.04	1.94	1.96	1.96	qfq	62,533,459	123,499,188	-2.97%
2024-01-15	2.02	2.06	2.00	2.02	2.02	qfq	59,474,685	120,587,495	-0.98%
2024-01-12	1.97	2.07	1.97	2.04	2.04	qfq	90,121,947	182,034,558	3.55%
2024-01-11	1.95	2.01	1.91	1.97	1.97	qfq	99,870,513	194,766,011	-1.99%
2024-01-10	2.00	2.06	1.96	2.01	2.01	qfq	141,681,116	287,784,670	2.55%
2024-01-09	1.98	2.00	1.96	1.96	1.96	qfq	104,226,992	205,126,772	-4.85%
2024-01-08	2.08	2.11	2.06	2.06	2.06	qfq	80,281,160	166,140,303	-5.07%
2024-01-05	2.17	2.17	2.17	2.17	2.17	qfq	35,323,300	76,651,561	-4.82%
2024-01-04	2.28	2.28	2.28	2.28	2.28	qfq	474,100	1,080,948	-5.00%
2024-01-03	2.40	2.40	2.40	2.40	2.40	qfq	182,900	438,960	-5.14%
2024-01-02	2.53	2.53	2.53	2.53	2.53	qfq	450,600	1,140,018	-4.89%
2023-12-29	2.66	2.66	2.66	2.66	2.66	qfq	3,147,000	8,371,020	-24.65%
2023-12-27	3.33	3.53	3.33	3.53	2.80	qfq	33,141,906	115,153,280	5.06%
2023-12-26	3.35	3.39	3.20	3.36	2.67	qfq	59,404,367	198,650,360	4.02%
2023-12-25	3.23	3.23	3.17	3.23	2.56	qfq	16,970,069	54,797,315	4.87%
2023-12-22	3.14	3.17	2.98	3.08	2.44	qfq	38,689,725	118,795,150	-1.91%
2023-12-21	3.02	3.15	2.99	3.14	2.49	qfq	35,263,211	108,030,889	4.67%
2023-12-20	2.98	3.10	2.95	3.00	2.38	qfq	34,956,711	105,502,172	1.35%
2023-12-19	2.89	3.00	2.85	2.96	2.35	qfq	37,426,427	109,578,000	2.42%
2023-12-18	3.01	3.07	2.89	2.89	2.29	qfq	51,466,546	152,118,049	-4.93%
2023-12-15	2.99	3.05	2.91	3.04	2.41	qfq	62,276,595	186,038,814	3.40%
2023-12-14	2.84	2.94	2.81	2.94	2.33	qfq	43,135,862	124,837,984	5.00%
2023-12-13	2.83	2.88	2.74	2.80	2.22	qfq	94,479,542	265,626,018	1.45%
2023-12-12	2.76	2.76	2.74	2.76	2.19	qfq	72,574,400	200,269,058	4.94%
2023-12-11	2.63	2.63	2.63	2.63	2.09	qfq	2,151,801	5,659,237	5.20%
2023-12-08	2.50	2.50	2.50	2.50	1.98	qfq	2,541,118	6,352,795	5.04%
2023-12-07	2.38	2.38	2.38	2.38	1.89	qfq	3,057,530	7,276,921	4.85%
2023-12-06	2.25	2.32	2.24	2.27	1.80	qfq	16,033,171	36,552,322	0.44%
2023-12-05	2.31	2.33	2.23	2.26	1.79	qfq	16,100,208	36,740,533	-2.16%
2023-12-04	2.30	2.37	2.30	2.31	1.83	qfq	13,957,970	32,553,362	0.43%
2023-12-01	2.33	2.34	2.26	2.30	1.82	qfq	16,799,761	38,648,567	-1.29%
2023-11-30	2.37	2.42	2.31	2.33	1.85	qfq	24,652,600	58,089,048	-1.27%
2023-11-29	2.33	2.44	2.30	2.36	1.87	qfq	36,596,213	86,577,006	-0.42%
2023-11-28	2.26	2.37	2.23	2.37	1.88	qfq	29,183,554	67,405,738	4.87%
2023-11-27	2.29	2.29	2.20	2.26	1.79	qfq	57,938,149	132,102,482	3.67%
2023-11-24	2.17	2.18	2.15	2.18	1.73	qfq	9,993,410	21,725,524	4.81%
2023-11-23	2.08	2.12	2.06	2.08	1.65	qfq	9,583,900	19,982,936	0.00%
2023-11-22	2.06	2.10	2.06	2.08	1.65	qfq	7,140,400	14,835,321	0.97%
2023-11-21	2.11	2.11	2.05	2.06	1.63	qfq	11,800,335	24,540,188	-2.83%
2023-11-20	2.10	2.15	2.03	2.12	1.68	qfq	13,503,610	28,373,757	0.47%
2023-11-17	2.16	2.20	2.11	2.11	1.67	qfq	20,426,062	43,962,159	-4.95%
2023-11-16	2.23	2.24	2.19	2.22	1.76	qfq	9,851,300	21,822,182	-0.89%
2023-11-15	2.22	2.27	2.18	2.24	1.78	qfq	13,179,086	29,411,093	1.82%
2023-11-14	2.27	2.32	2.19	2.20	1.75	qfq	24,902,229	55,968,476	-0.45%
2023-11-13	2.11	2.21	2.10	2.21	1.75	qfq	15,720,165	34,219,746	5.24%
2023-11-10	2.00	2.10	1.96	2.10	1.67	qfq	23,413,020	47,777,449	5.00%
2023-11-09	2.11	2.12	2.00	2.00	1.59	qfq	27,196,100	55,221,618	-4.76%
2023-11-08	2.11	2.12	2.09	2.10	1.67	qfq	9,357,728	19,682,928	-0.47%
2023-11-07	2.10	2.15	2.09	2.11	1.67	qfq	17,797,845	37,690,580	0.48%
2023-11-06	2.10	2.15	2.10	2.10	1.67	qfq	14,820,100	31,180,888	-4.98%
2023-11-03	2.24	2.24	2.20	2.21	1.75	qfq	9,080,614	20,115,813	-1.78%
2023-11-02	2.22	2.27	2.20	2.25	1.78	qfq	8,506,761	18,991,476	1.35%
2023-11-01	2.23	2.24	2.19	2.22	1.76	qfq	5,709,300	12,646,761	-0.45%
2023-10-31	2.22	2.26	2.21	2.23	1.77	qfq	6,672,021	14,876,259	0.00%
2023-10-30	2.23	2.24	2.21	2.23	1.77	qfq	6,110,474	13,588,983	-0.45%
2023-10-27	2.18	2.25	2.16	2.24	1.78	qfq	8,900,300	19,680,865	2.28%
2023-10-26	2.18	2.20	2.15	2.19	1.74	qfq	6,558,046	14,259,257	-0.45%
2023-10-25	2.16	2.22	2.15	2.20	1.75	qfq	6,323,000	13,822,234	0.92%
2023-10-24	2.13	2.18	2.12	2.18	1.73	qfq	7,103,500	15,312,649	2.83%
2023-10-23	2.18	2.20	2.09	2.12	1.68	qfq	10,953,900	23,509,879	-3.64%
2023-10-20	2.18	2.23	2.15	2.20	1.75	qfq	8,361,690	18,408,950	0.92%
2023-10-19	2.15	2.22	2.15	2.18	1.73	qfq	14,331,030	31,431,783	0.93%
2023-10-18	2.25	2.25	2.13	2.16	1.71	qfq	22,714,000	49,306,730	-3.57%
2023-10-17	2.33	2.35	2.23	2.24	1.78	qfq	20,523,298	46,389,817	-4.27%
2023-10-16	2.35	2.40	2.33	2.34	1.86	qfq	11,720,870	27,667,695	-1.27%
2023-10-13	2.34	2.38	2.32	2.37	1.88	qfq	10,774,300	25,403,301	0.42%
2023-10-12	2.36	2.41	2.32	2.36	1.87	qfq	13,664,283	32,336,570	0.85%
2023-10-11	2.46	2.46	2.32	2.34	1.86	qfq	22,266,100	52,842,060	-4.10%
2023-10-10	2.51	2.52	2.41	2.44	1.94	qfq	33,269,183	81,612,196	-3.94%
2023-10-09	2.45	2.54	2.40	2.54	2.01	qfq	52,213,483	130,127,160	4.96%
2023-09-28	2.42	2.50	2.39	2.42	1.92	qfq	29,407,214	71,370,095	1.26%
2023-09-27	2.49	2.49	2.34	2.39	1.90	qfq	52,210,341	125,599,719	-2.85%
2023-09-26	2.37	2.46	2.37	2.46	1.95	qfq	28,520,347	69,552,473	5.13%
2023-09-25	2.30	2.44	2.26	2.34	1.86	qfq	63,049,181	145,696,259	-1.68%
2023-09-22	2.64	2.64	2.38	2.38	1.89	qfq	107,217,969	268,534,761	-5.18%
2023-09-21	2.48	2.51	2.43	2.51	1.99	qfq	29,846,630	74,250,563	5.02%
2023-09-20	2.39	2.39	2.36	2.39	1.90	qfq	38,532,314	92,079,393	4.82%
2023-09-19	2.28	2.28	2.28	2.28	1.81	qfq	1,412,633	3,220,803	5.07%
2023-09-18	2.17	2.17	2.17	2.17	1.72	qfq	1,850,144	4,014,812	4.83%
2023-09-15	2.09	2.09	2.05	2.07	1.64	qfq	11,329,400	23,357,459	-0.96%
2023-09-14	2.08	2.10	2.07	2.09	1.66	qfq	2,980,500	6,208,095	0.00%
2023-09-13	2.10	2.11	2.07	2.09	1.66	qfq	5,581,800	11,662,064	-0.95%
2023-09-12	2.06	2.12	2.04	2.11	1.67	qfq	10,248,180	21,313,514	1.44%
2023-09-11	2.06	2.08	2.04	2.08	1.65	qfq	7,154,900	14,692,782	0.48%
2023-09-08	2.12	2.12	2.06	2.07	1.64	qfq	15,302,900	31,759,333	-2.36%
2023-09-07	2.12	2.16	2.11	2.12	1.68	qfq	8,370,553	17,883,511	0.47%
2023-09-06	2.11	2.12	2.10	2.11	1.67	qfq	5,188,250	10,947,000	-0.94%
2023-09-05	2.18	2.19	2.11	2.13	1.69	qfq	9,858,053	21,105,591	-2.29%
2023-09-04	2.17	2.19	2.15	2.18	1.73	qfq	9,955,100	21,626,265	0.00%
2023-09-01	2.12	2.18	2.11	2.18	1.73	qfq	8,378,674	18,064,038	2.35%
2023-08-31	2.15	2.17	2.12	2.13	1.69	qfq	6,858,900	14,695,093	-1.39%
2023-08-30	2.12	2.16	2.10	2.16	1.71	qfq	11,894,138	25,419,883	2.86%
2023-08-29	2.09	2.11	2.07	2.10	1.67	qfq	5,885,738	12,345,984	0.96%
2023-08-28	2.12	2.15	2.07	2.08	1.65	qfq	7,101,200	14,826,379	0.00%
2023-08-25	2.06	2.11	2.05	2.08	1.65	qfq	8,228,600	17,109,299	0.48%
2023-08-24	2.07	2.08	2.00	2.07	1.64	qfq	10,142,138	20,764,012	0.00%
2023-08-23	2.09	2.09	2.06	2.07	1.64	qfq	5,498,200	11,407,739	-0.48%
2023-08-22	2.09	2.11	2.06	2.08	1.65	qfq	9,794,900	20,393,062	0.00%
2023-08-21	2.13	2.14	2.06	2.08	1.65	qfq	15,855,683	33,140,140	-3.26%
2023-08-18	2.13	2.22	2.12	2.15	1.71	qfq	21,806,869	47,277,407	0.47%
2023-08-17	2.13	2.16	2.10	2.14	1.70	qfq	9,690,631	20,643,653	0.00%
2023-08-16	2.10	2.15	2.08	2.14	1.70	qfq	13,531,131	28,560,623	1.90%
2023-08-15	2.07	2.12	2.06	2.10	1.67	qfq	9,372,538	19,639,634	0.96%
2023-08-14	2.08	2.09	2.04	2.08	1.65	qfq	11,337,069	23,418,950	-0.95%
2023-08-11	2.13	2.17	2.10	2.10	1.67	qfq	10,087,700	21,447,326	-1.87%
2023-08-10	2.11	2.17	2.10	2.14	1.70	qfq	12,911,019	27,553,493	0.94%
2023-08-09	2.07	2.12	2.04	2.12	1.68	qfq	13,667,301	28,580,607	2.42%
2023-08-08	2.03	2.09	2.02	2.07	1.64	qfq	12,238,471	25,207,323	1.47%
2023-08-07	2.06	2.06	2.01	2.04	1.62	qfq	10,764,111	21,831,353	-1.45%
2023-08-04	2.10	2.11	2.05	2.07	1.64	qfq	9,746,600	20,199,860	-1.90%
2023-08-03	2.09	2.13	2.08	2.11	1.67	qfq	6,891,768	14,490,685	0.48%
2023-08-02	2.13	2.14	2.08	2.10	1.67	qfq	11,941,940	25,121,098	-1.87%
2023-08-01	2.05	2.15	2.04	2.14	1.70	qfq	17,222,639	36,394,351	4.39%
2023-07-31	2.05	2.07	2.01	2.05	1.63	qfq	9,896,384	20,163,575	-0.49%
2023-07-28	2.07	2.08	1.99	2.06	1.63	qfq	17,594,589	35,654,103	-0.96%
2023-07-27	2.07	2.11	2.06	2.08	1.65	qfq	8,174,600	17,038,292	0.00%
2023-07-26	2.06	2.09	2.05	2.08	1.65	qfq	8,766,000	18,103,325	0.48%
2023-07-25	2.12	2.13	2.05	2.07	1.64	qfq	12,452,100	26,045,825	-0.48%
2023-07-24	2.10	2.13	2.08	2.08	1.65	qfq	9,218,800	19,347,277	-1.89%
2023-07-21	2.18	2.18	2.08	2.12	1.68	qfq	17,444,808	36,925,286	-2.75%
2023-07-20	2.19	2.23	2.16	2.18	1.73	qfq	12,231,370	26,842,778	0.00%
2023-07-19	2.18	2.23	2.17	2.18	1.73	qfq	9,811,250	21,499,333	-1.36%
2023-07-18	2.22	2.25	2.18	2.21	1.75	qfq	12,512,031	27,631,990	-0.90%