SECURITY DETAIL · RAW DATA

*ST东智002175.SZ

ASZSECNYSTOCK

最近收盘价2.522026-07-17

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）30,404,300

成交额（元）78,683,459

日线记录716

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 716 条

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

DAILY BARS

全部 716 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	2.65	2.70	2.50	2.52	2.52	qfq	30,404,300	78,683,459	-5.62%
2026-07-16	2.57	2.71	2.56	2.67	2.67	qfq	26,135,083	69,442,308	2.69%
2026-07-15	2.63	2.67	2.56	2.60	2.60	qfq	17,920,860	46,761,489	-1.52%
2026-07-14	2.60	2.68	2.53	2.64	2.64	qfq	24,889,263	64,684,619	0.38%
2026-07-13	2.76	2.87	2.60	2.63	2.63	qfq	36,879,303	99,139,706	-5.40%
2026-07-10	2.78	2.85	2.71	2.78	2.78	qfq	41,839,800	115,865,848	-2.11%
2026-07-09	2.79	3.00	2.76	2.84	2.84	qfq	65,060,744	187,495,176	-0.70%
2026-07-08	2.68	2.94	2.66	2.86	2.86	qfq	86,089,180	242,368,460	5.93%
2026-07-07	2.97	2.97	2.60	2.70	2.70	qfq	122,027,300	339,423,332	-5.92%
2026-07-06	2.87	2.87	2.87	2.87	2.87	qfq	6,370,504	18,283,346	9.96%
2026-07-03	2.61	2.61	2.61	2.61	2.61	qfq	1,871,260	4,883,989	4.82%
2026-07-02	2.49	2.49	2.49	2.49	2.49	qfq	1,127,000	2,806,230	5.06%
2026-07-01	2.37	2.37	2.37	2.37	2.37	qfq	747,400	1,771,338	4.87%
2026-06-30	2.26	2.26	2.26	2.26	2.26	qfq	1,398,860	3,161,424	5.12%
2026-06-22	2.15	2.15	2.15	2.15	2.15	qfq	10,519,200	22,616,280	4.88%
2026-06-18	2.05	2.10	1.99	2.05	2.05	qfq	34,811,252	70,652,443	-0.97%
2026-06-17	2.17	2.17	2.06	2.07	2.07	qfq	28,247,780	59,227,555	-4.61%
2026-06-16	2.21	2.23	2.09	2.17	2.17	qfq	40,029,260	85,402,176	-1.36%
2026-06-15	2.19	2.26	2.12	2.20	2.20	qfq	28,119,060	61,517,998	0.00%
2026-06-12	2.21	2.25	2.18	2.20	2.20	qfq	25,571,520	56,744,330	-0.45%
2026-06-11	2.29	2.30	2.21	2.21	2.21	qfq	25,166,100	55,847,047	-5.15%
2026-06-10	2.41	2.43	2.33	2.33	2.33	qfq	21,550,740	50,537,364	-4.90%
2026-06-09	2.41	2.49	2.38	2.45	2.45	qfq	21,666,800	52,618,581	2.94%
2026-06-08	2.43	2.48	2.38	2.38	2.38	qfq	22,210,763	53,594,493	-4.80%
2026-06-05	2.48	2.55	2.48	2.50	2.50	qfq	18,260,800	45,977,240	0.40%
2026-06-04	2.58	2.60	2.49	2.49	2.49	qfq	29,640,220	74,821,981	-4.96%
2026-06-03	2.73	2.73	2.60	2.62	2.62	qfq	29,551,300	78,299,339	-3.68%
2026-06-02	2.71	2.77	2.65	2.72	2.72	qfq	32,685,712	88,240,261	0.74%
2026-06-01	2.62	2.77	2.60	2.70	2.70	qfq	24,345,300	65,859,866	1.89%
2026-05-29	2.73	2.77	2.63	2.65	2.65	qfq	32,776,760	88,407,003	-2.93%
2026-05-28	2.71	2.77	2.66	2.73	2.73	qfq	33,496,880	91,478,678	2.63%
2026-05-27	2.73	2.79	2.64	2.66	2.66	qfq	50,137,800	135,224,776	-4.32%
2026-05-26	2.75	2.82	2.70	2.78	2.78	qfq	71,491,980	198,977,452	3.35%
2026-05-25	2.55	2.69	2.52	2.69	2.69	qfq	41,239,100	108,451,476	5.08%
2026-05-22	2.51	2.56	2.46	2.56	2.56	qfq	39,078,391	99,263,662	4.92%
2026-05-21	2.45	2.57	2.42	2.44	2.44	qfq	68,475,403	170,030,260	-4.31%
2026-05-20	2.62	2.78	2.55	2.55	2.55	qfq	120,841,900	319,558,091	-4.85%
2026-05-19	2.68	2.68	2.68	2.68	2.68	qfq	14,882,300	39,884,564	-4.96%
2026-05-18	2.82	2.82	2.82	2.82	2.82	qfq	16,583,700	46,766,034	-5.05%
2026-05-15	2.81	2.97	2.80	2.97	2.97	qfq	99,710,495	293,590,233	4.95%
2026-05-14	2.93	2.98	2.73	2.83	2.83	qfq	124,104,834	355,521,707	-1.05%
2026-05-13	2.86	2.86	2.86	2.86	2.86	qfq	5,849,040	16,728,254	5.15%
2026-05-12	2.63	2.72	2.63	2.72	2.72	qfq	20,183,000	54,379,984	5.02%
2026-05-11	2.50	2.63	2.43	2.59	2.59	qfq	104,263,181	263,219,289	2.78%
2026-05-08	2.36	2.60	2.36	2.52	2.52	qfq	201,537,397	491,833,551	1.61%
2026-05-07	2.48	2.48	2.48	2.48	2.48	qfq	15,454,800	38,327,904	-4.98%
2026-05-06	2.61	2.61	2.61	2.61	2.61	qfq	2,654,000	6,926,940	-5.09%
2026-04-30	2.75	2.75	2.75	2.75	2.75	qfq	6,109,500	16,801,125	-4.84%
2026-04-28	2.70	2.89	2.70	2.89	2.89	qfq	121,171,606	346,688,920	9.89%
2026-04-27	2.37	2.63	2.25	2.63	2.63	qfq	133,623,837	331,499,230	10.04%
2026-04-24	2.39	2.42	2.33	2.39	2.39	qfq	44,794,905	106,133,459	-1.24%
2026-04-23	2.52	2.53	2.40	2.42	2.42	qfq	48,250,240	117,721,139	-4.35%
2026-04-22	2.49	2.53	2.47	2.53	2.53	qfq	30,652,280	76,952,728	0.80%
2026-04-21	2.58	2.62	2.49	2.51	2.51	qfq	49,231,380	124,122,170	-3.83%
2026-04-20	2.60	2.65	2.55	2.61	2.61	qfq	46,439,686	121,166,458	1.56%
2026-04-17	2.66	2.66	2.53	2.57	2.57	qfq	69,326,344	178,023,296	-4.10%
2026-04-16	2.58	2.69	2.47	2.68	2.68	qfq	89,027,031	231,611,204	3.88%
2026-04-15	2.78	2.79	2.57	2.58	2.58	qfq	87,090,085	230,243,185	-7.19%
2026-04-14	2.95	2.96	2.73	2.78	2.78	qfq	69,703,300	195,220,342	-3.47%
2026-04-13	2.83	2.91	2.78	2.88	2.88	qfq	71,636,104	203,930,153	-3.03%
2026-04-10	2.93	3.04	2.92	2.97	2.97	qfq	44,996,720	134,496,733	2.41%
2026-04-09	2.95	3.02	2.88	2.90	2.90	qfq	38,289,100	112,189,314	-2.68%
2026-04-08	2.90	2.99	2.86	2.98	2.98	qfq	52,489,888	153,721,396	5.30%
2026-04-07	2.76	2.83	2.69	2.83	2.83	qfq	44,323,400	123,274,721	2.17%
2026-04-03	3.04	3.06	2.74	2.77	2.77	qfq	70,174,340	196,977,729	-8.88%
2026-04-02	3.15	3.16	3.03	3.04	3.04	qfq	41,442,140	127,349,138	-3.80%
2026-04-01	3.16	3.18	3.12	3.16	3.16	qfq	31,440,540	98,984,275	1.61%
2026-03-31	3.18	3.22	3.10	3.11	3.11	qfq	34,502,560	108,713,125	-1.89%
2026-03-30	3.18	3.21	3.11	3.17	3.17	qfq	31,210,300	98,410,354	-1.55%
2026-03-27	3.10	3.22	3.09	3.22	3.22	qfq	31,927,100	101,568,904	1.90%
2026-03-26	3.27	3.31	3.14	3.16	3.16	qfq	46,740,500	149,677,228	-3.95%
2026-03-25	3.24	3.30	3.21	3.29	3.29	qfq	45,003,677	147,390,222	1.54%
2026-03-24	3.24	3.26	3.12	3.24	3.24	qfq	53,007,124	168,960,657	1.57%
2026-03-23	3.24	3.31	3.10	3.19	3.19	qfq	75,522,200	240,359,399	-3.04%
2026-03-20	3.44	3.50	3.23	3.29	3.29	qfq	87,956,208	293,841,449	-5.46%
2026-03-19	3.50	3.65	3.41	3.48	3.48	qfq	86,814,344	305,027,270	-3.06%
2026-03-18	3.70	3.70	3.41	3.59	3.59	qfq	155,078,205	550,529,510	-5.28%
2026-03-17	3.54	3.89	3.49	3.79	3.79	qfq	198,081,768	736,843,706	7.06%
2026-03-16	3.48	3.61	3.46	3.54	3.54	qfq	105,089,140	371,627,511	2.02%
2026-03-13	3.46	3.56	3.38	3.47	3.47	qfq	123,605,882	430,353,473	0.29%
2026-03-12	3.58	3.63	3.44	3.46	3.46	qfq	162,495,622	568,891,375	-1.98%
2026-03-11	3.20	3.53	3.19	3.53	3.53	qfq	180,042,642	624,637,738	9.97%
2026-03-10	3.18	3.22	3.17	3.21	3.21	qfq	36,997,760	118,149,686	1.90%
2026-03-09	3.17	3.20	3.09	3.15	3.15	qfq	41,388,900	129,365,681	-1.87%
2026-03-06	3.11	3.22	3.10	3.21	3.21	qfq	44,659,943	141,857,772	1.90%
2026-03-05	3.11	3.18	3.10	3.15	3.15	qfq	48,020,236	150,939,416	2.94%
2026-03-04	3.05	3.13	3.00	3.06	3.06	qfq	37,140,776	113,815,403	-0.97%
2026-03-03	3.23	3.25	3.07	3.09	3.09	qfq	58,588,686	185,152,878	-2.83%
2026-03-02	3.30	3.30	3.18	3.18	3.18	qfq	63,396,300	204,174,899	-5.07%
2026-02-27	3.29	3.36	3.25	3.35	3.35	qfq	53,744,356	177,576,571	0.90%
2026-02-26	3.41	3.45	3.31	3.32	3.32	qfq	69,221,390	231,342,746	-3.21%
2026-02-25	3.32	3.49	3.28	3.43	3.43	qfq	97,407,166	333,098,524	4.89%
2026-02-24	3.22	3.37	3.21	3.27	3.27	qfq	83,369,238	273,807,652	3.48%
2026-02-13	3.18	3.23	3.11	3.16	3.16	qfq	82,792,588	261,938,327	0.32%
2026-02-12	3.37	3.48	3.14	3.15	3.15	qfq	124,318,344	403,935,415	-6.53%
2026-02-11	3.52	3.54	3.36	3.37	3.37	qfq	80,955,700	277,095,791	-5.07%
2026-02-10	3.60	3.61	3.55	3.55	3.55	qfq	53,740,449	192,186,029	-0.84%
2026-02-09	3.54	3.61	3.48	3.58	3.58	qfq	70,434,800	251,037,425	3.17%
2026-02-06	3.38	3.52	3.36	3.47	3.47	qfq	83,067,984	287,250,349	2.66%
2026-02-05	3.40	3.46	3.28	3.38	3.38	qfq	99,177,286	335,222,952	-3.43%
2026-02-04	3.29	3.60	3.29	3.50	3.50	qfq	188,488,443	644,752,913	2.04%
2026-02-03	3.43	3.43	3.43	3.43	3.43	qfq	11,243,600	38,565,548	-9.97%
2026-02-02	3.81	3.81	3.81	3.81	3.81	qfq	13,526,400	51,535,584	-9.93%
2026-01-30	4.26	4.28	4.18	4.23	4.23	qfq	34,572,280	145,910,083	-1.17%
2026-01-29	4.32	4.33	4.26	4.28	4.28	qfq	32,973,104	141,591,020	-1.38%
2026-01-28	4.35	4.41	4.32	4.34	4.34	qfq	27,035,380	117,362,655	-0.91%
2026-01-27	4.41	4.42	4.29	4.38	4.38	qfq	34,046,316	147,801,411	-0.68%
2026-01-26	4.52	4.54	4.38	4.41	4.41	qfq	48,208,099	213,588,594	-2.43%
2026-01-23	4.44	4.52	4.42	4.52	4.52	qfq	50,401,366	225,436,197	1.57%
2026-01-22	4.42	4.46	4.40	4.45	4.45	qfq	33,435,914	148,274,273	0.45%
2026-01-21	4.39	4.45	4.35	4.43	4.43	qfq	32,686,660	144,047,155	0.23%
2026-01-20	4.45	4.48	4.40	4.42	4.42	qfq	34,512,200	152,722,259	-0.90%
2026-01-19	4.43	4.46	4.39	4.46	4.46	qfq	31,896,083	141,357,099	-0.22%
2026-01-16	4.44	4.47	4.38	4.47	4.47	qfq	45,257,242	200,128,681	0.90%
2026-01-15	4.51	4.54	4.40	4.43	4.43	qfq	79,460,520	353,396,809	-3.90%
2026-01-14	4.51	4.66	4.50	4.61	4.61	qfq	76,534,807	351,618,069	1.99%
2026-01-13	4.67	4.70	4.50	4.52	4.52	qfq	70,304,147	321,801,788	-3.42%
2026-01-12	4.57	4.68	4.57	4.68	4.68	qfq	77,009,185	357,067,564	2.41%
2026-01-09	4.51	4.58	4.49	4.57	4.57	qfq	55,316,991	251,596,213	1.33%
2026-01-08	4.46	4.53	4.45	4.51	4.51	qfq	42,343,928	190,244,778	0.45%
2026-01-07	4.55	4.56	4.47	4.49	4.49	qfq	49,359,400	222,423,402	-1.75%
2026-01-06	4.44	4.59	4.42	4.57	4.57	qfq	68,285,760	308,639,461	2.93%
2026-01-05	4.43	4.46	4.42	4.44	4.44	qfq	39,602,000	175,803,122	0.23%
2025-12-31	4.49	4.50	4.42	4.43	4.43	qfq	35,746,142	158,923,679	-1.12%
2025-12-30	4.48	4.53	4.41	4.48	4.48	qfq	44,625,800	199,538,429	-0.88%
2025-12-29	4.62	4.65	4.51	4.52	4.52	qfq	65,623,674	298,896,472	-3.21%
2025-12-26	4.61	4.75	4.57	4.67	4.67	qfq	77,219,200	358,722,152	-0.21%
2025-12-25	4.69	4.83	4.66	4.68	4.68	qfq	87,993,708	415,531,734	0.86%
2025-12-24	4.72	4.74	4.56	4.64	4.64	qfq	104,169,339	481,843,239	-2.11%
2025-12-23	5.20	5.20	4.74	4.74	4.74	qfq	210,215,758	1,038,685,842	0.21%
2025-12-22	4.73	4.73	4.73	4.73	4.73	qfq	19,123,760	90,455,385	10.00%
2025-12-12	4.28	4.34	4.27	4.30	4.30	qfq	30,713,345	132,220,237	0.47%
2025-12-11	4.44	4.45	4.27	4.28	4.28	qfq	53,471,101	231,595,192	-3.60%
2025-12-10	4.40	4.45	4.37	4.44	4.44	qfq	37,703,560	166,011,106	0.68%
2025-12-09	4.48	4.54	4.41	4.41	4.41	qfq	44,866,800	200,050,126	-2.00%
2025-12-08	4.50	4.52	4.44	4.50	4.50	qfq	49,505,040	221,396,286	0.67%
2025-12-05	4.43	4.48	4.35	4.47	4.47	qfq	54,631,677	242,258,376	0.90%
2025-12-04	4.64	4.66	4.37	4.43	4.43	qfq	103,891,885	463,388,906	-5.34%
2025-12-03	4.88	4.89	4.61	4.68	4.68	qfq	114,555,105	538,715,722	-4.49%
2025-12-02	4.97	5.07	4.86	4.90	4.90	qfq	110,211,198	547,531,111	-0.81%
2025-12-01	4.87	4.95	4.85	4.94	4.94	qfq	71,666,860	351,607,130	-0.20%
2025-11-28	4.98	4.98	4.82	4.95	4.95	qfq	78,660,514	385,937,172	-0.80%
2025-11-27	4.93	5.09	4.89	4.99	4.99	qfq	105,992,573	527,252,279	0.20%
2025-11-26	5.10	5.13	4.97	4.98	4.98	qfq	113,933,200	572,974,629	-3.30%
2025-11-25	5.22	5.25	5.11	5.15	5.15	qfq	149,402,211	771,654,990	-1.15%
2025-11-24	5.14	5.26	5.02	5.21	5.21	qfq	194,278,882	1,002,392,238	3.17%
2025-11-21	5.16	5.40	5.03	5.05	5.05	qfq	303,005,340	1,580,938,710	-1.37%
2025-11-20	4.65	5.12	4.60	5.12	5.12	qfq	137,735,313	686,498,041	10.11%
2025-11-19	4.81	4.81	4.60	4.65	4.65	qfq	66,666,980	311,777,823	-3.33%
2025-11-18	5.05	5.06	4.75	4.81	4.81	qfq	108,123,840	524,162,664	-4.75%
2025-11-17	4.85	5.07	4.83	5.05	5.05	qfq	164,297,832	819,982,749	4.99%
2025-11-14	4.88	4.94	4.80	4.81	4.81	qfq	132,580,193	644,966,324	-3.99%
2025-11-13	4.89	5.17	4.84	5.01	5.01	qfq	259,994,787	1,302,575,122	2.87%
2025-11-12	4.61	4.87	4.61	4.87	4.87	qfq	108,983,710	525,957,970	9.93%
2025-11-11	4.43	4.47	4.39	4.43	4.43	qfq	32,296,500	143,429,000	0.45%
2025-11-10	4.36	4.41	4.35	4.41	4.41	qfq	23,817,728	104,367,890	0.92%
2025-11-07	4.43	4.43	4.36	4.37	4.37	qfq	31,116,325	136,646,212	-1.58%
2025-11-06	4.50	4.51	4.42	4.44	4.44	qfq	32,391,826	143,821,141	-1.33%
2025-11-05	4.41	4.59	4.37	4.50	4.50	qfq	50,246,840	227,172,606	1.35%
2025-11-04	4.49	4.49	4.39	4.44	4.44	qfq	31,853,380	140,953,589	-1.11%
2025-11-03	4.41	4.49	4.37	4.49	4.49	qfq	42,058,243	187,017,960	1.81%
2025-10-31	4.39	4.42	4.27	4.41	4.41	qfq	65,102,766	282,717,579	-0.45%
2025-10-30	4.50	4.53	4.43	4.43	4.43	qfq	31,487,880	140,410,184	-1.56%
2025-10-29	4.55	4.57	4.48	4.50	4.50	qfq	36,382,360	163,713,963	-1.75%
2025-10-28	4.55	4.60	4.52	4.58	4.58	qfq	32,986,840	150,655,572	0.88%
2025-10-27	4.57	4.60	4.50	4.54	4.54	qfq	30,925,500	140,466,938	-0.66%
2025-10-24	4.56	4.60	4.55	4.57	4.57	qfq	31,009,500	141,679,419	0.22%
2025-10-23	4.53	4.56	4.46	4.56	4.56	qfq	27,196,900	122,172,790	0.66%
2025-10-22	4.51	4.57	4.51	4.53	4.53	qfq	22,320,300	101,239,660	-0.44%
2025-10-21	4.44	4.55	4.42	4.55	4.55	qfq	40,797,414	183,896,853	2.71%
2025-10-20	4.42	4.46	4.39	4.43	4.43	qfq	25,159,759	111,162,861	0.68%
2025-10-17	4.48	4.52	4.39	4.40	4.40	qfq	33,372,299	148,499,328	-2.22%
2025-10-16	4.61	4.62	4.48	4.50	4.50	qfq	31,599,160	142,941,399	-2.17%
2025-10-15	4.55	4.61	4.50	4.60	4.60	qfq	30,365,613	138,296,214	0.88%
2025-10-14	4.66	4.74	4.55	4.56	4.56	qfq	40,906,340	189,319,503	-1.72%
2025-10-13	4.50	4.65	4.44	4.64	4.64	qfq	42,682,283	195,503,959	-2.32%
2025-10-10	4.71	4.83	4.65	4.75	4.75	qfq	53,945,022	256,461,962	1.06%
2025-10-09	4.70	4.74	4.66	4.70	4.70	qfq	44,071,540	206,621,551	0.00%
2025-09-30	4.73	4.80	4.69	4.70	4.70	qfq	40,109,380	190,070,477	-0.63%
2025-09-29	4.71	4.74	4.61	4.73	4.73	qfq	41,081,060	192,600,338	0.42%
2025-09-26	4.73	4.79	4.65	4.71	4.71	qfq	40,610,336	191,421,743	-0.84%
2025-09-25	4.80	4.86	4.75	4.75	4.75	qfq	42,058,983	201,568,082	-1.45%
2025-09-24	4.74	4.82	4.68	4.82	4.82	qfq	47,686,315	227,263,409	1.26%
2025-09-23	4.96	4.97	4.70	4.76	4.76	qfq	74,163,780	354,343,063	-4.42%
2025-09-22	4.91	4.99	4.84	4.98	4.98	qfq	58,163,296	286,828,683	0.61%
2025-09-19	5.16	5.16	4.91	4.95	4.95	qfq	90,392,662	450,853,291	-4.44%
2025-09-18	5.37	5.37	5.04	5.18	5.18	qfq	139,055,299	727,915,417	-3.72%
2025-09-17	5.50	5.50	5.36	5.38	5.38	qfq	110,179,060	594,736,341	-3.06%
2025-09-16	5.43	5.57	5.37	5.55	5.55	qfq	158,966,177	871,066,671	4.32%
2025-09-15	5.43	5.47	5.28	5.32	5.32	qfq	116,634,048	623,187,998	-2.39%
2025-09-12	5.56	5.59	5.41	5.45	5.45	qfq	148,411,431	814,501,256	-2.68%
2025-09-11	5.51	5.70	5.48	5.60	5.60	qfq	227,480,238	1,267,750,361	-0.36%
2025-09-10	5.27	5.79	5.26	5.62	5.62	qfq	303,097,191	1,726,213,598	6.84%
2025-09-09	5.48	5.53	5.24	5.26	5.26	qfq	166,800,500	896,338,680	-5.40%
2025-09-08	5.38	5.64	5.28	5.56	5.56	qfq	234,899,388	1,287,226,089	3.73%
2025-09-05	5.22	5.36	5.02	5.36	5.36	qfq	201,290,417	1,051,563,592	0.19%
2025-09-04	5.27	5.60	5.20	5.35	5.35	qfq	344,434,504	1,855,767,720	0.75%
2025-09-03	5.00	5.49	4.92	5.31	5.31	qfq	231,260,487	1,238,158,750	6.41%
2025-09-02	5.08	5.10	4.91	4.99	4.99	qfq	91,903,259	457,434,350	-0.99%
2025-09-01	4.84	5.11	4.83	5.04	5.04	qfq	119,954,411	598,829,406	4.13%
2025-08-29	4.84	4.92	4.74	4.84	4.84	qfq	71,341,671	344,293,715	0.00%
2025-08-28	4.83	4.95	4.64	4.84	4.84	qfq	93,967,972	451,899,117	0.62%
2025-08-27	4.97	5.14	4.81	4.81	4.81	qfq	125,769,440	627,542,222	-2.83%
2025-08-26	4.80	4.98	4.76	4.95	4.95	qfq	112,712,794	553,549,470	2.70%
2025-08-25	4.83	4.87	4.75	4.82	4.82	qfq	69,465,500	334,378,461	0.00%
2025-08-22	4.84	4.87	4.78	4.82	4.82	qfq	59,597,428	286,625,960	-0.41%
2025-08-21	4.90	4.99	4.81	4.84	4.84	qfq	72,211,182	351,563,369	-1.22%
2025-08-20	4.78	4.90	4.77	4.90	4.90	qfq	85,225,927	413,341,244	2.08%
2025-08-19	4.75	4.83	4.71	4.80	4.80	qfq	82,053,079	393,039,222	1.05%
2025-08-18	4.62	4.78	4.60	4.75	4.75	qfq	89,253,315	421,087,781	3.26%
2025-08-15	4.56	4.61	4.54	4.60	4.60	qfq	36,818,007	169,119,950	0.88%
2025-08-14	4.71	4.71	4.55	4.56	4.56	qfq	55,567,660	256,297,079	-2.98%
2025-08-13	4.68	4.71	4.64	4.70	4.70	qfq	41,040,805	191,784,498	0.00%
2025-08-12	4.72	4.73	4.66	4.70	4.70	qfq	37,632,020	176,455,550	-0.42%
2025-08-11	4.65	4.75	4.62	4.72	4.72	qfq	49,975,783	234,796,073	1.29%
2025-08-08	4.68	4.72	4.65	4.66	4.66	qfq	41,849,856	195,535,001	-1.06%
2025-08-07	4.73	4.75	4.67	4.71	4.71	qfq	50,310,291	236,390,210	-0.42%
2025-08-06	4.68	4.74	4.65	4.73	4.73	qfq	93,954,883	441,600,339	1.72%
2025-08-05	4.54	4.73	4.54	4.65	4.65	qfq	106,237,493	495,423,214	2.65%
2025-08-04	4.45	4.54	4.40	4.53	4.53	qfq	35,246,477	157,532,319	1.12%
2025-08-01	4.45	4.50	4.41	4.48	4.48	qfq	30,939,747	137,926,815	0.67%
2025-07-31	4.50	4.54	4.43	4.45	4.45	qfq	42,422,393	189,606,082	-1.55%
2025-07-30	4.59	4.59	4.47	4.52	4.52	qfq	43,477,822	196,884,405	-1.53%
2025-07-29	4.65	4.65	4.54	4.59	4.59	qfq	48,951,620	223,842,144	-1.50%
2025-07-28	4.64	4.68	4.61	4.66	4.66	qfq	52,694,540	244,869,742	0.87%
2025-07-25	4.62	4.64	4.56	4.62	4.62	qfq	41,972,691	192,974,588	0.43%
2025-07-24	4.52	4.64	4.52	4.60	4.60	qfq	50,126,948	230,364,504	1.55%
2025-07-23	4.59	4.62	4.51	4.53	4.53	qfq	51,098,500	232,682,183	-1.95%
2025-07-22	4.63	4.67	4.57	4.62	4.62	qfq	53,863,280	248,436,329	-0.22%
2025-07-21	4.55	4.65	4.54	4.63	4.63	qfq	67,123,239	309,452,212	2.21%
2025-07-18	4.58	4.61	4.51	4.53	4.53	qfq	38,387,400	174,607,539	-0.88%
2025-07-17	4.50	4.57	4.46	4.57	4.57	qfq	49,896,300	225,988,867	1.56%
2025-07-16	4.52	4.63	4.49	4.50	4.50	qfq	53,725,080	244,047,374	0.90%
2025-07-15	4.53	4.58	4.41	4.46	4.46	qfq	55,816,380	249,830,040	-1.76%
2025-07-14	4.58	4.60	4.50	4.54	4.54	qfq	40,463,320	183,240,388	-0.66%
2025-07-11	4.52	4.59	4.49	4.57	4.57	qfq	57,696,236	263,005,384	0.66%
2025-07-10	4.51	4.56	4.48	4.54	4.54	qfq	35,913,811	162,395,005	0.44%
2025-07-09	4.56	4.58	4.50	4.52	4.52	qfq	40,273,160	182,955,068	-0.88%
2025-07-08	4.50	4.58	4.49	4.56	4.56	qfq	38,360,840	174,440,954	0.88%
2025-07-07	4.48	4.53	4.43	4.52	4.52	qfq	31,277,060	140,466,095	0.89%
2025-07-04	4.57	4.58	4.48	4.48	4.48	qfq	41,706,916	188,392,427	-1.75%
2025-07-03	4.51	4.58	4.51	4.56	4.56	qfq	45,010,916	204,899,811	0.88%
2025-07-02	4.60	4.63	4.50	4.52	4.52	qfq	52,830,616	240,517,704	-2.16%
2025-07-01	4.59	4.63	4.53	4.62	4.62	qfq	74,760,060	343,692,371	1.09%
2025-06-30	4.60	4.60	4.54	4.57	4.57	qfq	55,973,984	255,557,298	0.00%
2025-06-27	4.65	4.66	4.55	4.57	4.57	qfq	80,516,700	368,573,072	-0.87%
2025-06-26	4.54	4.75	4.51	4.61	4.61	qfq	150,614,918	695,707,957	1.32%
2025-06-25	4.69	4.70	4.44	4.55	4.55	qfq	192,622,950	870,373,758	-2.99%
2025-06-24	4.27	4.69	4.27	4.69	4.69	qfq	190,382,668	867,644,445	10.09%
2025-06-23	4.20	4.28	4.14	4.26	4.26	qfq	27,026,754	114,453,427	1.19%
2025-06-20	4.23	4.27	4.12	4.21	4.21	qfq	36,682,720	153,765,534	-0.71%
2025-06-19	4.28	4.40	4.24	4.24	4.24	qfq	38,034,900	164,111,916	-1.85%
2025-06-18	4.26	4.39	4.21	4.32	4.32	qfq	40,906,707	176,584,018	1.17%
2025-06-17	4.24	4.28	4.22	4.27	4.27	qfq	25,313,100	107,567,931	0.23%
2025-06-16	4.21	4.26	4.20	4.26	4.26	qfq	19,826,832	84,172,521	0.00%
2025-06-13	4.36	4.37	4.25	4.26	4.26	qfq	40,682,166	174,317,864	-2.52%
2025-06-12	4.40	4.42	4.36	4.37	4.37	qfq	23,949,300	104,925,351	-1.13%
2025-06-11	4.38	4.48	4.38	4.42	4.42	qfq	34,165,573	151,497,117	0.23%
2025-06-10	4.45	4.45	4.30	4.41	4.41	qfq	50,014,600	219,264,327	-1.12%
2025-06-09	4.36	4.48	4.36	4.46	4.46	qfq	52,525,341	233,038,527	2.53%
2025-06-06	4.42	4.42	4.34	4.35	4.35	qfq	30,989,740	135,246,165	-1.58%
2025-06-05	4.39	4.44	4.35	4.42	4.42	qfq	34,049,363	149,847,831	0.68%
2025-06-04	4.37	4.43	4.35	4.39	4.39	qfq	22,994,020	101,201,085	0.23%
2025-06-03	4.30	4.41	4.30	4.38	4.38	qfq	25,578,680	111,880,031	-0.45%
2025-05-30	4.48	4.49	4.38	4.40	4.40	qfq	43,266,080	190,717,082	-2.22%
2025-05-29	4.42	4.55	4.39	4.50	4.50	qfq	53,696,318	241,032,361	1.35%
2025-05-28	4.42	4.49	4.41	4.44	4.44	qfq	28,183,803	125,117,205	0.00%
2025-05-27	4.48	4.48	4.41	4.44	4.44	qfq	35,886,200	159,263,711	-1.77%
2025-05-26	4.39	4.53	4.35	4.52	4.52	qfq	51,601,914	229,167,124	2.03%
2025-05-23	4.46	4.53	4.41	4.43	4.43	qfq	54,100,664	240,700,621	-1.34%
2025-05-22	4.62	4.64	4.47	4.49	4.49	qfq	71,284,724	322,660,132	-2.39%
2025-05-21	4.72	4.75	4.60	4.60	4.60	qfq	152,514,050	708,228,106	-6.12%
2025-05-20	4.67	5.03	4.66	4.90	4.90	qfq	241,484,493	1,186,959,360	7.22%
2025-05-19	4.50	4.58	4.43	4.57	4.57	qfq	46,053,904	207,956,614	1.56%
2025-05-16	4.43	4.54	4.40	4.50	4.50	qfq	40,700,400	183,292,919	0.67%
2025-05-15	4.61	4.61	4.46	4.47	4.47	qfq	66,769,341	300,801,713	-3.87%
2025-05-14	4.59	4.80	4.58	4.65	4.65	qfq	103,545,560	482,766,282	1.53%
2025-05-13	4.74	4.75	4.57	4.58	4.58	qfq	71,025,800	328,891,556	-1.29%
2025-05-12	4.60	4.65	4.56	4.64	4.64	qfq	57,769,860	265,957,365	1.53%
2025-05-09	4.63	4.78	4.51	4.57	4.57	qfq	71,779,372	328,968,356	-1.30%
2025-05-08	4.54	4.71	4.52	4.63	4.63	qfq	79,984,200	370,879,904	1.54%
2025-05-07	4.60	4.65	4.48	4.56	4.56	qfq	85,813,680	391,358,145	0.44%
2025-05-06	4.36	4.67	4.31	4.54	4.54	qfq	118,068,940	533,038,429	6.57%
2025-04-30	4.21	4.33	4.19	4.26	4.26	qfq	46,327,800	197,928,589	1.91%
2025-04-29	4.22	4.27	4.12	4.18	4.18	qfq	51,356,140	214,499,000	-1.88%
2025-04-28	4.36	4.37	4.22	4.26	4.26	qfq	42,514,440	181,468,139	-2.29%
2025-04-25	4.37	4.43	4.34	4.36	4.36	qfq	34,447,200	150,806,385	0.00%
2025-04-24	4.52	4.53	4.35	4.36	4.36	qfq	48,650,784	214,332,024	-3.75%
2025-04-23	4.51	4.57	4.50	4.53	4.53	qfq	47,710,400	216,577,923	1.34%
2025-04-22	4.54	4.57	4.45	4.47	4.47	qfq	37,489,103	168,224,984	-1.32%
2025-04-21	4.37	4.54	4.33	4.53	4.53	qfq	47,539,000	212,122,959	3.66%
2025-04-18	4.35	4.39	4.30	4.37	4.37	qfq	36,461,560	158,307,410	0.00%
2025-04-17	4.33	4.45	4.31	4.37	4.37	qfq	36,883,480	162,258,819	0.00%
2025-04-16	4.46	4.50	4.29	4.37	4.37	qfq	49,514,660	217,478,316	-2.89%
2025-04-15	4.51	4.58	4.43	4.50	4.50	qfq	55,682,681	250,909,706	-1.10%
2025-04-14	4.56	4.64	4.51	4.55	4.55	qfq	72,334,817	330,636,328	1.79%
2025-04-11	4.29	4.58	4.25	4.47	4.47	qfq	95,579,061	426,681,976	2.76%
2025-04-10	4.32	4.47	4.31	4.35	4.35	qfq	88,100,560	386,743,918	2.35%
2025-04-09	3.90	4.40	3.62	4.25	4.25	qfq	127,718,260	512,633,644	5.72%
2025-04-08	4.00	4.25	3.87	4.02	4.02	qfq	102,276,168	409,483,823	-6.51%
2025-04-07	4.47	4.53	4.30	4.30	4.30	qfq	33,004,000	143,757,750	-10.04%
2025-04-03	4.77	4.85	4.74	4.78	4.78	qfq	34,526,441	165,386,408	-0.83%
2025-04-02	4.81	4.90	4.80	4.82	4.82	qfq	35,491,594	171,917,721	-0.41%
2025-04-01	4.95	4.98	4.83	4.84	4.84	qfq	41,873,053	205,192,344	-0.82%
2025-03-31	4.98	4.98	4.71	4.88	4.88	qfq	74,676,633	360,133,084	-2.98%
2025-03-28	5.15	5.19	5.03	5.03	5.03	qfq	52,734,279	268,207,336	-2.14%
2025-03-27	5.21	5.28	5.10	5.14	5.14	qfq	54,675,020	283,622,493	-1.72%
2025-03-26	5.10	5.28	5.10	5.23	5.23	qfq	52,294,845	273,681,860	1.36%
2025-03-25	5.28	5.33	5.15	5.16	5.16	qfq	55,065,500	287,724,636	-2.46%
2025-03-24	5.41	5.44	5.08	5.29	5.29	qfq	92,909,876	485,579,539	-2.22%
2025-03-21	5.61	5.64	5.40	5.41	5.41	qfq	100,414,191	548,082,941	-4.75%
2025-03-20	5.73	5.87	5.66	5.68	5.68	qfq	88,308,380	507,725,582	-0.70%
2025-03-19	5.77	5.79	5.70	5.72	5.72	qfq	73,455,140	420,913,826	-1.89%
2025-03-18	5.90	5.93	5.76	5.83	5.83	qfq	117,739,564	685,487,685	-2.02%
2025-03-17	5.80	6.03	5.80	5.95	5.95	qfq	165,324,817	978,011,592	2.59%
2025-03-14	5.73	5.85	5.68	5.80	5.80	qfq	130,447,378	754,231,683	1.75%
2025-03-13	5.81	5.89	5.60	5.70	5.70	qfq	165,470,684	951,787,271	-2.23%
2025-03-12	6.00	6.15	5.82	5.83	5.83	qfq	305,099,022	1,806,188,335	-1.85%
2025-03-11	5.31	5.94	5.26	5.94	5.94	qfq	177,871,180	1,036,954,379	10.00%
2025-03-10	5.37	5.51	5.34	5.40	5.40	qfq	70,857,573	383,101,725	-0.37%
2025-03-07	5.45	5.69	5.31	5.42	5.42	qfq	120,205,960	662,915,243	-1.45%
2025-03-06	5.40	5.55	5.37	5.50	5.50	qfq	109,411,601	599,908,171	1.85%
2025-03-05	5.18	5.46	5.16	5.40	5.40	qfq	105,516,944	561,726,330	3.25%
2025-03-04	5.11	5.28	5.06	5.23	5.23	qfq	75,204,100	390,383,534	0.58%
2025-03-03	5.28	5.50	5.05	5.20	5.20	qfq	115,939,860	608,288,764	-3.53%
2025-02-28	5.82	5.82	5.34	5.39	5.39	qfq	165,742,805	921,817,373	-9.11%
2025-02-27	5.70	6.20	5.65	5.93	5.93	qfq	190,602,665	1,126,019,035	3.13%
2025-02-26	5.64	5.86	5.61	5.75	5.75	qfq	118,471,818	681,995,100	1.77%
2025-02-25	5.60	5.87	5.55	5.65	5.65	qfq	114,761,290	655,556,040	-1.57%
2025-02-24	5.95	5.95	5.71	5.74	5.74	qfq	156,194,625	901,885,522	-4.49%
2025-02-21	6.10	6.13	5.93	6.01	6.01	qfq	178,080,224	1,067,204,318	-1.31%
2025-02-20	5.96	6.40	5.83	6.09	6.09	qfq	269,297,920	1,637,068,498	1.00%
2025-02-19	5.68	6.06	5.65	6.03	6.03	qfq	250,614,918	1,490,710,645	4.15%
2025-02-18	5.77	6.19	5.68	5.79	5.79	qfq	279,174,170	1,647,295,870	1.05%
2025-02-17	5.50	5.80	5.49	5.73	5.73	qfq	190,595,765	1,085,698,243	3.62%
2025-02-14	5.75	5.76	5.44	5.53	5.53	qfq	210,533,178	1,174,294,317	-6.43%
2025-02-13	5.59	6.20	5.50	5.91	5.91	qfq	325,626,481	1,892,673,615	4.79%
2025-02-12	5.50	5.80	5.48	5.64	5.64	qfq	236,851,119	1,336,185,402	0.53%
2025-02-11	5.90	5.93	5.50	5.61	5.61	qfq	302,033,454	1,700,203,104	-3.44%
2025-02-10	5.42	5.81	5.29	5.81	5.81	qfq	365,804,351	2,005,658,493	10.04%
2025-02-07	4.81	5.28	4.75	5.28	5.28	qfq	318,008,466	1,624,322,020	10.00%
2025-02-06	4.62	4.82	4.50	4.80	4.80	qfq	160,335,088	753,600,879	4.35%
2025-02-05	4.46	4.64	4.45	4.60	4.60	qfq	129,007,512	589,273,097	4.07%
2025-01-27	4.72	4.77	4.41	4.42	4.42	qfq	96,937,864	438,644,706	-6.16%
2025-01-24	4.61	4.78	4.41	4.71	4.71	qfq	171,494,560	785,195,187	0.43%
2025-01-23	4.78	4.95	4.66	4.69	4.69	qfq	164,995,564	793,214,467	0.43%
2025-01-22	4.79	4.83	4.65	4.67	4.67	qfq	128,869,665	606,922,319	-4.11%
2025-01-21	5.11	5.11	4.76	4.87	4.87	qfq	192,922,967	940,087,111	-4.70%
2025-01-20	5.20	5.30	4.94	5.11	5.11	qfq	221,291,659	1,127,182,267	-1.54%
2025-01-17	4.90	5.34	4.86	5.19	5.19	qfq	311,824,944	1,611,972,302	5.06%
2025-01-16	4.88	5.05	4.80	4.94	4.94	qfq	285,092,023	1,401,282,766	1.65%
2025-01-15	4.88	5.03	4.73	4.86	4.86	qfq	335,736,913	1,644,589,334	5.42%
2025-01-14	4.28	4.61	4.28	4.61	4.61	qfq	114,008,804	512,683,350	10.02%
2025-01-13	4.40	4.48	4.17	4.19	4.19	qfq	206,664,717	882,907,719	-8.52%
2025-01-10	4.43	4.87	4.43	4.58	4.58	qfq	292,078,533	1,361,737,599	1.33%
2025-01-09	4.57	4.82	4.52	4.52	4.52	qfq	370,252,068	1,730,520,722	-1.09%
2025-01-08	4.30	4.57	4.24	4.57	4.57	qfq	300,551,773	1,318,352,199	10.12%
2025-01-07	3.78	4.15	3.78	4.15	4.15	qfq	185,877,002	736,980,460	10.08%
2025-01-06	3.90	3.96	3.71	3.77	3.77	qfq	134,199,265	510,727,811	-4.80%
2025-01-03	4.27	4.32	3.93	3.96	3.96	qfq	166,512,223	677,314,974	-7.91%
2025-01-02	4.18	4.55	4.08	4.30	4.30	qfq	216,602,978	936,235,871	2.87%
2024-12-31	4.43	4.46	4.18	4.18	4.18	qfq	127,408,910	546,267,663	-4.57%
2024-12-30	4.55	4.60	4.33	4.38	4.38	qfq	140,483,214	617,503,940	-4.58%
2024-12-27	4.61	4.72	4.50	4.59	4.59	qfq	153,302,894	711,668,523	0.00%
2024-12-26	4.73	4.77	4.57	4.59	4.59	qfq	180,999,344	839,970,233	-1.92%
2024-12-25	5.09	5.12	4.65	4.68	4.68	qfq	229,875,445	1,098,356,261	-8.06%
2024-12-24	5.07	5.25	4.91	5.09	5.09	qfq	209,244,940	1,065,013,198	0.39%
2024-12-23	5.63	5.78	5.06	5.07	5.07	qfq	284,071,631	1,510,046,786	-9.63%
2024-12-20	5.68	5.98	5.56	5.61	5.61	qfq	292,653,009	1,659,062,653	-8.33%
2024-12-19	6.41	6.44	6.12	6.12	6.12	qfq	281,117,468	1,738,234,245	-10.00%
2024-12-18	5.85	7.12	5.85	6.80	6.80	qfq	471,702,289	3,063,788,490	4.62%
2024-12-17	6.50	6.75	6.50	6.50	6.50	qfq	82,964,080	541,484,556	-9.97%
2024-12-16	8.30	8.49	7.22	7.22	7.22	qfq	522,759,584	4,069,275,298	-9.98%
2024-12-13	7.40	8.02	7.36	8.02	8.02	qfq	444,629,849	3,486,911,076	10.01%
2024-12-12	6.77	7.29	6.60	7.29	7.29	qfq	497,204,615	3,465,933,319	9.95%
2024-12-11	5.60	6.63	5.56	6.63	6.63	qfq	249,405,599	1,598,783,387	9.95%
2024-12-10	6.03	6.03	5.31	6.03	6.03	qfq	595,413,181	3,504,980,181	10.04%
2024-12-09	5.33	5.48	5.24	5.48	5.48	qfq	265,119,029	1,436,465,926	10.04%
2024-12-06	4.56	4.98	4.35	4.98	4.98	qfq	394,392,136	1,875,500,664	9.93%
2024-12-05	4.75	4.80	4.43	4.53	4.53	qfq	315,091,787	1,434,698,673	-7.17%
2024-12-04	5.59	5.59	4.80	4.88	4.88	qfq	521,937,798	2,718,396,678	-3.94%
2024-12-03	4.99	5.08	4.98	5.08	5.08	qfq	158,348,771	803,013,635	9.96%
2024-12-02	4.13	4.88	4.12	4.62	4.62	qfq	419,744,488	1,912,973,437	2.21%
2024-11-29	4.30	5.20	4.30	4.52	4.52	qfq	509,971,168	2,303,975,105	-5.44%
2024-11-28	5.21	5.21	4.78	4.78	4.78	qfq	169,449,700	859,627,465	0.84%
2024-11-27	4.50	4.74	4.50	4.74	4.74	qfq	137,913,361	646,027,875	9.98%
2024-11-26	4.96	4.96	4.25	4.31	4.31	qfq	341,874,400	1,590,308,165	-4.43%
2024-11-25	4.51	4.51	4.51	4.51	4.51	qfq	7,129,581	32,154,410	10.00%
2024-11-22	4.10	4.10	4.10	4.10	4.10	qfq	21,219,305	86,999,151	9.92%
2024-11-21	3.59	3.73	3.50	3.73	3.73	qfq	119,738,456	439,654,402	10.03%
2024-11-20	3.08	3.39	3.02	3.39	3.39	qfq	167,141,070	548,089,007	10.06%
2024-11-19	2.85	3.08	2.81	3.08	3.08	qfq	150,416,818	448,789,368	5.48%
2024-11-18	2.81	3.07	2.73	2.92	2.92	qfq	152,247,503	448,067,841	4.66%
2024-11-15	2.85	2.92	2.78	2.79	2.79	qfq	69,314,760	197,935,484	-3.13%
2024-11-14	3.05	3.07	2.87	2.88	2.88	qfq	109,696,818	324,506,412	-7.10%
2024-11-13	3.05	3.28	3.05	3.10	3.10	qfq	142,820,141	447,550,391	1.31%
2024-11-12	3.25	3.30	3.03	3.06	3.06	qfq	182,137,728	570,001,474	-4.38%
2024-11-11	2.90	3.20	2.90	3.20	3.20	qfq	182,867,448	564,879,336	9.97%
2024-11-08	3.01	3.06	2.90	2.91	2.91	qfq	148,174,580	440,561,813	-3.32%
2024-11-07	2.80	3.12	2.75	3.01	3.01	qfq	205,347,936	609,507,635	5.99%
2024-11-06	2.97	3.05	2.80	2.84	2.84	qfq	153,505,564	445,675,823	-3.40%
2024-11-05	2.82	3.05	2.72	2.94	2.94	qfq	178,300,684	516,182,500	1.38%
2024-11-04	2.78	3.17	2.71	2.90	2.90	qfq	192,235,586	559,501,742	-3.33%
2024-11-01	3.09	3.09	2.90	3.00	3.00	qfq	381,852,124	1,163,917,710	6.76%
2024-10-31	2.60	2.81	2.56	2.81	2.81	qfq	123,508,108	333,749,874	10.20%
2024-10-30	2.43	2.60	2.39	2.55	2.55	qfq	107,965,014	270,782,700	4.94%
2024-10-29	2.71	2.71	2.42	2.43	2.43	qfq	161,606,100	410,564,971	-3.95%
2024-10-28	2.36	2.53	2.32	2.53	2.53	qfq	85,664,055	210,681,159	10.00%
2024-10-25	2.19	2.32	2.19	2.30	2.30	qfq	52,972,360	120,273,838	4.55%
2024-10-24	2.14	2.22	2.13	2.20	2.20	qfq	46,162,496	101,106,318	2.33%
2024-10-23	2.16	2.21	2.12	2.15	2.15	qfq	45,662,096	98,907,503	-0.46%
2024-10-22	2.08	2.18	2.07	2.16	2.16	qfq	46,144,476	98,337,276	3.35%
2024-10-21	2.07	2.12	2.07	2.09	2.09	qfq	37,735,440	78,880,317	0.97%
2024-10-18	2.05	2.10	2.03	2.07	2.07	qfq	38,131,260	78,690,469	0.98%
2024-10-17	2.06	2.10	2.04	2.05	2.05	qfq	29,553,492	61,163,992	-0.49%
2024-10-16	2.02	2.08	2.00	2.06	2.06	qfq	27,074,034	55,589,551	1.48%
2024-10-15	2.06	2.09	2.03	2.03	2.03	qfq	31,221,703	64,313,956	-0.98%
2024-10-14	2.03	2.06	2.00	2.05	2.05	qfq	28,207,480	57,436,382	1.99%
2024-10-11	2.11	2.12	1.99	2.01	2.01	qfq	41,513,674	84,944,717	-6.07%
2024-10-10	2.07	2.26	2.05	2.14	2.14	qfq	65,206,559	140,205,276	3.38%
2024-10-09	2.24	2.25	2.07	2.07	2.07	qfq	63,662,340	136,573,248	-10.00%
2024-10-08	2.39	2.39	2.17	2.30	2.30	qfq	90,770,706	207,729,993	5.99%
2024-09-30	2.07	2.18	2.02	2.17	2.17	qfq	77,693,723	164,614,271	9.05%
2024-09-27	1.93	2.02	1.90	1.99	1.99	qfq	42,411,720	83,000,000	4.74%
2024-09-26	1.85	1.90	1.83	1.90	1.90	qfq	29,276,828	54,846,541	3.26%
2024-09-25	1.84	1.91	1.84	1.84	1.84	qfq	39,711,242	74,173,861	0.00%
2024-09-24	1.76	1.84	1.76	1.84	1.84	qfq	34,330,420	62,056,989	3.37%
2024-09-23	1.74	1.82	1.72	1.78	1.78	qfq	26,376,800	46,669,892	1.71%
2024-09-20	1.75	1.76	1.73	1.75	1.75	qfq	11,211,200	19,547,841	0.00%
2024-09-19	1.71	1.77	1.69	1.75	1.75	qfq	19,102,200	33,260,110	3.55%
2024-09-18	1.75	1.75	1.67	1.69	1.69	qfq	15,243,260	25,804,909	-2.87%
2024-09-13	1.76	1.77	1.73	1.74	1.74	qfq	12,146,800	21,150,400	-0.57%
2024-09-12	1.72	1.76	1.72	1.75	1.75	qfq	18,179,460	31,819,001	2.34%
2024-09-11	1.73	1.74	1.71	1.71	1.71	qfq	8,329,600	14,347,144	-1.72%
2024-09-10	1.74	1.74	1.70	1.74	1.74	qfq	9,777,560	16,851,931	1.16%
2024-09-09	1.69	1.73	1.66	1.72	1.72	qfq	10,817,380	18,403,812	1.18%
2024-09-06	1.73	1.74	1.69	1.70	1.70	qfq	11,130,189	19,053,917	-2.30%
2024-09-05	1.72	1.74	1.71	1.74	1.74	qfq	11,575,689	20,014,056	1.16%
2024-09-04	1.74	1.75	1.71	1.72	1.72	qfq	14,647,210	25,279,061	-2.27%
2024-09-03	1.73	1.76	1.72	1.76	1.76	qfq	13,344,096	23,288,922	2.33%
2024-09-02	1.75	1.76	1.72	1.72	1.72	qfq	11,760,491	20,458,325	-1.71%
2024-08-30	1.71	1.77	1.70	1.75	1.75	qfq	20,367,765	35,576,036	2.94%
2024-08-29	1.68	1.71	1.67	1.70	1.70	qfq	13,224,960	22,419,158	1.19%
2024-08-28	1.66	1.70	1.64	1.68	1.68	qfq	12,326,696	20,640,015	1.20%
2024-08-27	1.70	1.70	1.65	1.66	1.66	qfq	13,421,492	22,420,381	-2.35%
2024-08-26	1.68	1.73	1.67	1.70	1.70	qfq	14,194,800	24,181,280	2.41%
2024-08-23	1.69	1.70	1.65	1.66	1.66	qfq	19,529,640	32,637,943	-2.35%
2024-08-22	1.77	1.78	1.70	1.70	1.70	qfq	24,221,796	41,966,266	-5.03%
2024-08-21	1.75	1.80	1.75	1.79	1.79	qfq	18,999,570	33,826,804	1.13%
2024-08-20	1.80	1.84	1.74	1.77	1.77	qfq	24,726,520	44,013,003	-1.67%
2024-08-19	1.85	1.86	1.79	1.80	1.80	qfq	32,165,500	58,562,970	-2.70%
2024-08-16	1.86	1.90	1.85	1.85	1.85	qfq	37,326,600	69,729,966	-2.12%
2024-08-15	1.83	1.92	1.81	1.89	1.89	qfq	59,859,780	112,350,950	2.72%
2024-08-14	1.88	1.89	1.83	1.84	1.84	qfq	47,340,554	87,722,713	-1.60%
2024-08-13	1.88	1.90	1.81	1.87	1.87	qfq	72,551,553	134,551,180	-6.03%
2024-08-12	1.89	2.06	1.84	1.99	1.99	qfq	124,889,661	243,420,010	5.85%
2024-08-09	1.71	1.88	1.71	1.88	1.88	qfq	48,767,119	89,151,151	9.94%
2024-08-08	1.71	1.72	1.67	1.71	1.71	qfq	8,438,900	14,298,199	0.00%
2024-08-07	1.70	1.73	1.70	1.71	1.71	qfq	9,916,680	16,985,326	0.00%
2024-08-06	1.70	1.72	1.67	1.71	1.71	qfq	12,919,200	21,892,632	1.18%
2024-08-05	1.71	1.75	1.69	1.69	1.69	qfq	17,292,000	29,753,786	-1.74%
2024-08-02	1.73	1.76	1.72	1.72	1.72	qfq	13,590,400	23,619,776	-1.71%
2024-08-01	1.75	1.76	1.72	1.75	1.75	qfq	15,438,900	26,934,978	0.57%
2024-07-31	1.71	1.75	1.69	1.74	1.74	qfq	18,714,128	32,269,273	2.35%
2024-07-30	1.68	1.72	1.67	1.70	1.70	qfq	14,270,448	24,168,514	0.59%
2024-07-29	1.68	1.70	1.64	1.69	1.69	qfq	11,129,640	18,638,574	1.20%
2024-07-26	1.62	1.68	1.61	1.67	1.67	qfq	14,513,048	24,005,386	3.73%
2024-07-25	1.60	1.63	1.57	1.61	1.61	qfq	14,080,700	22,509,954	0.00%
2024-07-24	1.65	1.67	1.61	1.61	1.61	qfq	12,016,400	19,568,554	-2.42%
2024-07-23	1.70	1.72	1.64	1.65	1.65	qfq	10,746,860	18,093,767	-2.94%
2024-07-22	1.64	1.70	1.64	1.70	1.70	qfq	12,911,855	21,720,070	2.41%
2024-07-19	1.67	1.68	1.64	1.66	1.66	qfq	8,993,076	14,953,262	-0.60%
2024-07-18	1.68	1.68	1.63	1.67	1.67	qfq	12,116,820	20,037,566	-0.60%
2024-07-17	1.69	1.70	1.67	1.68	1.68	qfq	7,778,900	13,099,579	-1.18%
2024-07-16	1.70	1.71	1.68	1.70	1.70	qfq	9,255,420	15,683,695	0.00%
2024-07-15	1.73	1.73	1.69	1.70	1.70	qfq	9,891,465	16,809,447	-1.73%
2024-07-12	1.75	1.77	1.72	1.73	1.73	qfq	14,286,100	24,914,245	-0.57%
2024-07-11	1.70	1.76	1.70	1.74	1.74	qfq	23,555,640	40,796,313	3.57%
2024-07-10	1.68	1.69	1.65	1.68	1.68	qfq	19,055,200	31,821,608	-1.75%
2024-07-09	1.71	1.72	1.63	1.71	1.71	qfq	32,868,920	55,343,997	-2.29%
2024-07-08	1.76	1.78	1.71	1.75	1.75	qfq	38,427,232	66,771,965	-5.41%
2024-07-05	1.74	1.93	1.71	1.85	1.85	qfq	51,416,446	95,727,303	5.71%
2024-07-04	1.80	1.82	1.72	1.75	1.75	qfq	20,591,000	35,983,607	-3.85%
2024-07-03	1.80	1.83	1.79	1.82	1.82	qfq	12,258,100	22,272,697	1.11%
2024-07-02	1.77	1.82	1.77	1.80	1.80	qfq	13,950,800	25,191,445	1.69%
2024-07-01	1.76	1.78	1.72	1.77	1.77	qfq	14,624,060	25,531,176	0.57%
2024-06-28	1.75	1.80	1.75	1.76	1.76	qfq	11,726,300	20,822,926	0.57%
2024-06-27	1.81	1.82	1.75	1.75	1.75	qfq	12,194,600	21,741,066	-3.31%
2024-06-26	1.74	1.82	1.72	1.81	1.81	qfq	14,996,100	26,595,666	2.84%
2024-06-25	1.73	1.79	1.72	1.76	1.76	qfq	11,914,703	20,905,178	1.73%
2024-06-24	1.81	1.81	1.73	1.73	1.73	qfq	17,015,600	29,989,524	-4.95%
2024-06-21	1.85	1.85	1.80	1.82	1.82	qfq	10,900,200	19,942,796	-1.62%
2024-06-20	1.90	1.91	1.84	1.85	1.85	qfq	11,485,633	21,427,495	-2.12%
2024-06-19	1.92	1.93	1.88	1.89	1.89	qfq	9,553,189	18,151,295	-0.53%
2024-06-18	1.87	1.92	1.86	1.90	1.90	qfq	10,705,300	20,312,396	2.15%
2024-06-17	1.89	1.90	1.85	1.86	1.86	qfq	11,275,120	21,149,085	-2.11%
2024-06-14	1.91	1.91	1.87	1.90	1.90	qfq	9,183,160	17,342,445	0.00%
2024-06-13	1.95	1.96	1.89	1.90	1.90	qfq	12,882,957	24,627,566	-2.06%
2024-06-12	1.88	1.95	1.87	1.94	1.94	qfq	14,045,420	27,103,225	3.19%
2024-06-11	1.88	1.90	1.83	1.88	1.88	qfq	15,497,100	28,902,005	0.00%
2024-06-07	1.86	1.91	1.85	1.88	1.88	qfq	19,393,116	36,543,223	2.17%
2024-06-06	1.91	1.94	1.79	1.84	1.84	qfq	35,291,729	64,983,465	-4.17%
2024-06-05	1.97	1.98	1.92	1.92	1.92	qfq	19,065,600	37,065,046	-3.52%
2024-06-04	2.02	2.02	1.95	1.99	1.99	qfq	15,770,816	31,135,962	-1.49%
2024-06-03	2.09	2.10	1.98	2.02	2.02	qfq	26,205,000	53,044,290	-3.35%
2024-05-31	2.06	2.10	2.05	2.09	2.09	qfq	10,758,600	22,392,078	1.46%
2024-05-30	2.08	2.10	2.05	2.06	2.06	qfq	11,380,500	23,564,248	-1.44%
2024-05-29	2.07	2.13	2.07	2.09	2.09	qfq	10,234,320	21,502,435	0.48%
2024-05-28	2.10	2.12	2.07	2.08	2.08	qfq	10,822,900	22,686,422	-1.89%
2024-05-27	2.13	2.14	2.05	2.12	2.12	qfq	20,805,480	43,546,277	-0.93%
2024-05-24	2.15	2.20	2.13	2.14	2.14	qfq	11,358,059	24,541,083	-0.47%
2024-05-23	2.23	2.23	2.15	2.15	2.15	qfq	16,310,861	35,506,482	-3.59%
2024-05-22	2.23	2.25	2.21	2.23	2.23	qfq	7,079,400	15,798,721	0.45%
2024-05-21	2.25	2.25	2.21	2.22	2.22	qfq	9,306,460	20,684,545	-1.33%
2024-05-20	2.27	2.28	2.23	2.25	2.25	qfq	14,757,300	33,159,756	-1.32%
2024-05-17	2.26	2.28	2.24	2.28	2.28	qfq	12,251,697	27,638,989	1.33%
2024-05-16	2.23	2.28	2.23	2.25	2.25	qfq	13,225,100	29,843,063	0.90%
2024-05-15	2.21	2.28	2.20	2.23	2.23	qfq	15,681,597	35,158,033	0.45%
2024-05-14	2.20	2.25	2.19	2.22	2.22	qfq	13,380,639	29,751,091	0.91%
2024-05-13	2.23	2.24	2.19	2.20	2.20	qfq	15,446,032	34,115,734	-2.22%
2024-05-10	2.27	2.28	2.23	2.25	2.25	qfq	14,871,042	33,449,804	-0.88%
2024-05-09	2.24	2.30	2.23	2.27	2.27	qfq	14,867,962	33,740,820	1.34%
2024-05-08	2.30	2.31	2.24	2.24	2.24	qfq	18,719,900	42,333,775	-3.45%
2024-05-07	2.25	2.40	2.23	2.32	2.32	qfq	34,731,900	80,731,471	3.11%
2024-05-06	2.25	2.29	2.24	2.25	2.25	qfq	16,392,780	37,044,328	0.90%
2024-04-30	2.30	2.32	2.20	2.23	2.23	qfq	22,150,212	49,745,879	-1.76%
2024-04-29	2.17	2.28	2.17	2.27	2.27	qfq	28,283,032	63,130,997	6.57%
2024-04-26	2.10	2.13	2.07	2.13	2.13	qfq	18,483,400	38,926,736	1.43%
2024-04-25	2.10	2.13	2.07	2.10	2.10	qfq	12,545,865	26,391,851	-0.47%
2024-04-24	2.07	2.11	2.06	2.11	2.11	qfq	15,060,942	31,496,778	2.43%
2024-04-23	2.04	2.08	2.03	2.06	2.06	qfq	11,016,160	22,674,829	0.98%
2024-04-22	2.05	2.09	1.99	2.04	2.04	qfq	16,125,121	32,990,601	-0.97%
2024-04-19	2.08	2.11	2.04	2.06	2.06	qfq	20,466,600	42,390,570	-1.44%
2024-04-18	2.14	2.16	2.08	2.09	2.09	qfq	22,044,259	46,411,060	-1.88%
2024-04-17	2.00	2.14	2.00	2.13	2.13	qfq	29,420,314	61,745,586	8.67%
2024-04-16	2.16	2.16	1.96	1.96	1.96	qfq	44,898,856	90,360,765	-10.09%
2024-04-15	2.27	2.29	2.13	2.18	2.18	qfq	32,658,580	72,287,606	-3.96%
2024-04-12	2.34	2.37	2.27	2.27	2.27	qfq	19,261,624	44,487,017	-3.40%
2024-04-11	2.35	2.38	2.30	2.35	2.35	qfq	23,765,469	55,697,311	-1.26%
2024-04-10	2.37	2.48	2.37	2.38	2.38	qfq	41,300,129	100,128,209	0.85%
2024-04-09	2.35	2.37	2.31	2.36	2.36	qfq	14,676,220	34,416,148	1.29%
2024-04-08	2.42	2.43	2.32	2.33	2.33	qfq	25,206,479	59,668,951	-4.12%
2024-04-03	2.46	2.46	2.41	2.43	2.43	qfq	17,314,860	42,104,937	-1.22%
2024-04-02	2.49	2.52	2.45	2.46	2.46	qfq	25,149,261	62,387,472	-1.60%
2024-04-01	2.48	2.50	2.46	2.50	2.50	qfq	23,264,300	57,831,611	1.21%
2024-03-29	2.45	2.48	2.41	2.47	2.47	qfq	19,918,184	48,657,249	0.41%
2024-03-28	2.38	2.49	2.36	2.46	2.46	qfq	30,064,460	73,693,562	2.50%
2024-03-27	2.52	2.53	2.39	2.40	2.40	qfq	35,532,600	87,324,966	-5.88%
2024-03-26	2.46	2.55	2.46	2.55	2.55	qfq	36,304,180	90,995,356	2.82%
2024-03-25	2.57	2.60	2.48	2.48	2.48	qfq	47,032,320	119,870,375	-4.98%
2024-03-22	2.67	2.68	2.59	2.61	2.61	qfq	73,291,940	192,246,383	-4.04%
2024-03-21	2.64	2.88	2.54	2.72	2.72	qfq	139,452,480	370,498,396	3.42%
2024-03-20	2.46	2.72	2.45	2.63	2.63	qfq	127,678,696	334,821,672	6.48%
2024-03-19	2.49	2.53	2.46	2.47	2.47	qfq	32,965,820	82,204,449	-0.80%
2024-03-18	2.46	2.50	2.45	2.49	2.49	qfq	36,268,190	89,518,051	1.22%
2024-03-15	2.40	2.47	2.38	2.46	2.46	qfq	39,491,026	96,172,554	2.07%
2024-03-14	2.44	2.47	2.38	2.41	2.41	qfq	34,968,250	84,857,726	-0.82%
2024-03-13	2.46	2.47	2.40	2.43	2.43	qfq	48,287,702	117,490,441	-0.82%
2024-03-12	2.47	2.49	2.43	2.45	2.45	qfq	32,744,306	80,305,013	-0.41%
2024-03-11	2.47	2.49	2.40	2.46	2.46	qfq	43,534,531	106,032,135	-0.81%
2024-03-08	2.56	2.56	2.44	2.48	2.48	qfq	53,632,321	132,832,764	-2.75%
2024-03-07	2.55	2.69	2.54	2.55	2.55	qfq	67,518,956	175,414,660	0.79%
2024-03-06	2.54	2.61	2.53	2.53	2.53	qfq	50,078,286	127,872,921	-1.94%
2024-03-05	2.57	2.66	2.56	2.58	2.58	qfq	59,823,379	156,044,368	-0.77%
2024-03-04	2.56	2.66	2.51	2.60	2.60	qfq	92,517,320	237,947,521	-2.62%
2024-03-01	2.65	2.75	2.56	2.67	2.67	qfq	158,568,013	423,521,038	6.80%
2024-02-29	2.20	2.50	2.20	2.50	2.50	qfq	50,858,640	121,951,048	10.13%
2024-02-28	2.48	2.54	2.26	2.27	2.27	qfq	90,926,840	220,950,979	-9.56%
2024-02-27	2.52	2.70	2.46	2.51	2.51	qfq	109,031,610	279,870,109	2.45%
2024-02-26	2.29	2.45	2.27	2.45	2.45	qfq	33,518,410	79,646,033	9.87%
2024-02-23	2.14	2.24	2.13	2.23	2.23	qfq	50,269,179	110,547,680	4.21%
2024-02-22	2.12	2.17	2.09	2.14	2.14	qfq	39,671,919	84,349,541	-0.47%
2024-02-21	2.05	2.20	2.05	2.15	2.15	qfq	62,711,911	134,831,671	3.37%
2024-02-20	1.98	2.16	1.95	2.08	2.08	qfq	62,865,660	128,522,989	5.05%
2024-02-19	1.88	1.98	1.84	1.98	1.98	qfq	28,755,275	56,046,749	10.00%
2024-02-08	1.66	1.80	1.65	1.80	1.80	qfq	22,166,802	38,477,703	9.76%
2024-02-07	1.79	1.81	1.61	1.64	1.64	qfq	32,698,890	55,780,387	-8.38%
2024-02-06	1.70	1.90	1.65	1.79	1.79	qfq	31,997,260	56,146,928	-2.19%
2024-02-05	2.03	2.03	1.83	1.83	1.83	qfq	26,690,546	49,804,396	-9.85%
2024-02-02	2.16	2.21	1.93	2.03	2.03	qfq	25,013,090	51,654,818	-5.14%
2024-02-01	2.16	2.19	2.10	2.14	2.14	qfq	15,306,149	32,875,772	-1.38%
2024-01-31	2.27	2.30	2.17	2.17	2.17	qfq	20,265,645	45,181,165	-5.65%
2024-01-30	2.37	2.41	2.29	2.30	2.30	qfq	17,829,700	41,795,464	-4.17%
2024-01-29	2.51	2.51	2.39	2.40	2.40	qfq	14,163,680	34,489,820	-3.61%
2024-01-26	2.49	2.54	2.46	2.49	2.49	qfq	15,936,609	39,907,973	-0.40%
2024-01-25	2.43	2.50	2.40	2.50	2.50	qfq	26,521,840	65,124,579	2.88%
2024-01-24	2.38	2.57	2.35	2.43	2.43	qfq	32,460,165	79,187,485	3.85%
2024-01-23	2.30	2.37	2.28	2.34	2.34	qfq	13,183,980	30,746,737	0.43%
2024-01-22	2.51	2.52	2.29	2.33	2.33	qfq	18,801,800	44,984,978	-7.17%
2024-01-19	2.54	2.57	2.51	2.51	2.51	qfq	9,338,260	23,675,268	-0.79%
2024-01-18	2.54	2.55	2.46	2.53	2.53	qfq	19,911,480	49,736,370	-1.17%
2024-01-17	2.63	2.63	2.56	2.56	2.56	qfq	12,350,600	31,964,978	-2.66%
2024-01-16	2.68	2.69	2.59	2.63	2.63	qfq	22,882,320	60,130,374	-2.23%
2024-01-15	2.69	2.71	2.67	2.69	2.69	qfq	10,165,180	27,328,012	-0.74%
2024-01-12	2.73	2.77	2.70	2.71	2.71	qfq	12,674,600	34,613,115	-1.09%
2024-01-11	2.70	2.76	2.68	2.74	2.74	qfq	15,124,960	41,131,201	1.11%
2024-01-10	2.69	2.73	2.66	2.71	2.71	qfq	13,787,600	37,220,039	0.00%
2024-01-09	2.68	2.75	2.67	2.71	2.71	qfq	14,514,500	39,351,645	1.12%
2024-01-08	2.74	2.74	2.68	2.68	2.68	qfq	12,112,712	32,679,006	-1.47%
2024-01-05	2.78	2.78	2.69	2.72	2.72	qfq	13,467,780	36,836,989	-2.16%
2024-01-04	2.77	2.80	2.75	2.78	2.78	qfq	12,532,600	34,782,036	0.36%
2024-01-03	2.79	2.80	2.75	2.77	2.77	qfq	11,688,300	32,375,643	-0.36%
2024-01-02	2.79	2.82	2.77	2.78	2.78	qfq	14,385,660	40,164,297	0.00%
2023-12-29	2.75	2.78	2.74	2.78	2.78	qfq	14,828,900	41,042,075	0.72%
2023-12-28	2.68	2.76	2.65	2.76	2.76	qfq	19,267,800	52,479,648	2.60%
2023-12-27	2.68	2.71	2.67	2.69	2.69	qfq	12,288,340	33,007,179	0.37%
2023-12-26	2.73	2.74	2.66	2.68	2.68	qfq	14,523,800	39,109,012	-2.19%
2023-12-25	2.73	2.75	2.70	2.74	2.74	qfq	10,028,600	27,360,696	0.37%
2023-12-22	2.80	2.80	2.72	2.73	2.73	qfq	14,630,600	40,327,125	-2.50%
2023-12-21	2.74	2.81	2.72	2.80	2.80	qfq	13,120,400	36,325,022	1.45%
2023-12-20	2.81	2.82	2.76	2.76	2.76	qfq	11,855,399	33,041,082	-2.13%
2023-12-19	2.79	2.82	2.78	2.82	2.82	qfq	10,274,090	28,773,200	0.71%
2023-12-18	2.85	2.86	2.79	2.80	2.80	qfq	17,943,167	50,505,848	-2.10%
2023-12-15	2.92	2.92	2.86	2.86	2.86	qfq	14,958,587	43,063,647	-1.72%
2023-12-14	2.89	2.94	2.89	2.91	2.91	qfq	17,240,460	50,277,120	0.69%
2023-12-13	2.88	2.93	2.85	2.89	2.89	qfq	18,035,183	52,280,270	0.35%
2023-12-12	2.90	2.91	2.85	2.88	2.88	qfq	16,853,560	48,463,994	-1.03%
2023-12-11	2.87	2.91	2.84	2.91	2.91	qfq	19,670,200	56,463,682	1.04%
2023-12-08	2.93	2.95	2.87	2.88	2.88	qfq	23,362,440	67,645,126	-2.04%
2023-12-07	2.92	2.95	2.91	2.94	2.94	qfq	18,932,060	55,513,502	0.34%
2023-12-06	2.95	2.98	2.92	2.93	2.93	qfq	19,536,663	57,468,909	-0.34%
2023-12-05	3.04	3.05	2.94	2.94	2.94	qfq	25,716,600	76,786,136	-3.61%
2023-12-04	3.03	3.09	3.03	3.05	3.05	qfq	19,833,400	60,802,715	-0.33%
2023-12-01	2.96	3.06	2.94	3.06	3.06	qfq	27,811,613	83,902,782	3.03%
2023-11-30	3.00	3.01	2.95	2.97	2.97	qfq	18,140,100	53,978,693	-1.00%
2023-11-29	3.05	3.06	2.99	3.00	3.00	qfq	28,195,730	85,087,118	-1.96%
2023-11-28	3.07	3.10	3.04	3.06	3.06	qfq	15,440,960	47,382,645	-0.33%
2023-11-27	3.05	3.10	3.03	3.07	3.07	qfq	17,248,208	52,699,533	0.00%
2023-11-24	3.11	3.12	3.05	3.07	3.07	qfq	26,990,360	83,056,899	-1.92%
2023-11-23	3.10	3.14	3.07	3.13	3.13	qfq	25,333,010	78,800,383	0.64%
2023-11-22	3.18	3.24	3.11	3.11	3.11	qfq	39,127,216	123,574,476	-2.51%
2023-11-21	3.16	3.22	3.15	3.19	3.19	qfq	34,319,420	109,403,207	0.63%
2023-11-20	3.17	3.18	3.14	3.17	3.17	qfq	18,565,500	58,733,331	0.00%
2023-11-17	3.12	3.18	3.12	3.17	3.17	qfq	30,260,000	95,392,583	0.96%
2023-11-16	3.15	3.19	3.14	3.14	3.14	qfq	23,655,200	74,749,107	-0.95%
2023-11-15	3.15	3.21	3.12	3.17	3.17	qfq	37,942,865	120,343,171	0.96%
2023-11-14	3.16	3.17	3.12	3.14	3.14	qfq	23,824,700	74,755,023	-0.63%
2023-11-13	3.09	3.16	3.09	3.16	3.16	qfq	29,188,980	91,521,420	1.94%
2023-11-10	3.08	3.12	3.07	3.10	3.10	qfq	17,706,381	54,761,009	-0.32%
2023-11-09	3.14	3.16	3.09	3.11	3.11	qfq	25,425,660	79,322,275	-0.96%
2023-11-08	3.11	3.18	3.09	3.14	3.14	qfq	41,303,671	129,267,341	0.96%
2023-11-07	3.16	3.16	3.08	3.11	3.11	qfq	33,620,398	104,436,066	-1.27%
2023-11-06	3.05	3.15	3.02	3.15	3.15	qfq	56,461,991	175,390,107	3.62%
2023-11-03	3.02	3.06	3.01	3.04	3.04	qfq	21,139,600	64,270,919	1.00%
2023-11-02	3.08	3.08	3.01	3.01	3.01	qfq	24,078,285	73,075,201	-2.27%
2023-11-01	3.10	3.11	3.06	3.08	3.08	qfq	23,214,269	71,499,919	0.00%
2023-10-31	3.08	3.10	3.05	3.08	3.08	qfq	28,873,411	88,583,135	-0.65%
2023-10-30	3.01	3.10	3.00	3.10	3.10	qfq	37,232,739	114,390,671	2.65%
2023-10-27	3.03	3.03	2.98	3.02	3.02	qfq	29,592,360	88,972,475	-0.66%
2023-10-26	3.03	3.06	2.99	3.04	3.04	qfq	31,275,715	94,669,116	-0.65%
2023-10-25	3.05	3.08	3.02	3.06	3.06	qfq	33,090,868	101,186,685	0.33%
2023-10-24	2.92	3.09	2.92	3.05	3.05	qfq	42,279,576	127,648,723	4.10%
2023-10-23	2.95	3.01	2.90	2.93	2.93	qfq	28,633,800	84,516,379	-1.35%
2023-10-20	2.96	3.10	2.90	2.97	2.97	qfq	29,439,664	88,277,527	-1.33%
2023-10-19	3.13	3.18	3.00	3.01	3.01	qfq	56,847,946	173,783,649	-5.94%
2023-10-18	3.14	3.40	3.12	3.20	3.20	qfq	75,051,846	243,910,518	1.59%
2023-10-17	3.09	3.17	3.08	3.15	3.15	qfq	36,078,916	112,941,390	1.29%
2023-10-16	3.06	3.14	3.04	3.11	3.11	qfq	34,370,100	106,244,465	1.30%
2023-10-13	3.06	3.11	3.04	3.07	3.07	qfq	26,228,800	80,737,841	-0.32%
2023-10-12	3.08	3.18	3.04	3.08	3.08	qfq	38,211,303	118,422,874	0.65%
2023-10-11	3.06	3.12	3.03	3.06	3.06	qfq	42,490,266	130,123,865	-1.92%
2023-10-10	2.99	3.18	2.97	3.12	3.12	qfq	66,354,003	204,495,052	4.35%
2023-10-09	3.01	3.01	2.95	2.99	2.99	qfq	30,710,200	91,433,093	-1.64%
2023-09-28	3.08	3.10	3.00	3.04	3.04	qfq	61,020,516	184,718,894	-3.49%
2023-09-27	2.97	3.22	2.96	3.15	3.15	qfq	94,638,220	293,679,089	5.00%
2023-09-26	2.84	3.14	2.83	3.00	3.00	qfq	69,361,110	208,223,396	5.26%
2023-09-25	2.90	2.93	2.83	2.85	2.85	qfq	13,905,200	40,001,692	-0.70%
2023-09-22	2.80	2.88	2.78	2.87	2.87	qfq	13,536,200	38,481,408	2.50%
2023-09-21	2.79	2.85	2.78	2.80	2.80	qfq	8,696,380	24,499,472	0.00%
2023-09-20	2.81	2.83	2.80	2.80	2.80	qfq	7,622,308	21,461,180	-0.71%
2023-09-19	2.86	2.87	2.81	2.82	2.82	qfq	10,534,100	29,835,053	-2.08%
2023-09-18	2.86	2.88	2.83	2.88	2.88	qfq	8,594,778	24,616,258	0.70%
2023-09-15	2.84	2.87	2.83	2.86	2.86	qfq	8,235,100	23,505,508	0.70%
2023-09-14	2.87	2.87	2.81	2.84	2.84	qfq	10,855,800	30,776,563	-1.05%
2023-09-13	2.91	2.91	2.84	2.87	2.87	qfq	10,740,400	30,802,494	-1.37%
2023-09-12	2.90	2.92	2.88	2.91	2.91	qfq	7,883,280	22,850,008	0.00%
2023-09-11	2.89	2.91	2.86	2.91	2.91	qfq	8,888,600	25,701,950	0.69%
2023-09-08	2.86	2.90	2.86	2.89	2.89	qfq	10,343,760	29,802,535	0.35%
2023-09-07	2.93	2.95	2.87	2.88	2.88	qfq	13,295,300	38,537,646	-2.37%
2023-09-06	2.90	2.95	2.88	2.95	2.95	qfq	14,623,847	42,739,134	1.03%
2023-09-05	2.96	2.96	2.90	2.92	2.92	qfq	13,133,800	38,353,020	-1.35%
2023-09-04	2.91	2.97	2.90	2.96	2.96	qfq	18,896,216	55,467,670	2.07%
2023-09-01	2.89	2.91	2.86	2.90	2.90	qfq	11,247,800	32,440,116	0.35%
2023-08-31	2.88	2.91	2.85	2.89	2.89	qfq	15,251,100	43,888,389	0.35%
2023-08-30	2.89	2.93	2.85	2.88	2.88	qfq	23,791,800	68,719,904	-1.03%
2023-08-29	2.79	2.91	2.79	2.91	2.91	qfq	33,398,900	95,501,535	5.43%
2023-08-28	2.86	2.90	2.75	2.76	2.76	qfq	24,465,700	68,746,575	1.47%
2023-08-25	2.78	2.80	2.71	2.72	2.72	qfq	16,273,800	44,707,156	-2.16%
2023-08-24	2.80	2.81	2.75	2.78	2.78	qfq	11,607,900	32,315,194	0.00%
2023-08-23	2.85	2.86	2.77	2.78	2.78	qfq	15,273,540	42,835,797	-2.80%
2023-08-22	2.84	2.87	2.80	2.86	2.86	qfq	17,642,460	49,954,390	0.70%
2023-08-21	2.87	2.90	2.83	2.84	2.84	qfq	16,964,600	48,528,339	-1.39%
2023-08-18	2.95	2.95	2.86	2.88	2.88	qfq	20,945,467	60,825,149	-2.04%
2023-08-17	2.90	2.97	2.86	2.94	2.94	qfq	19,705,620	57,504,060	1.03%
2023-08-16	2.94	2.97	2.91	2.91	2.91	qfq	15,112,280	44,233,311	-0.68%
2023-08-15	3.01	3.01	2.92	2.93	2.93	qfq	20,925,600	61,668,870	-2.33%
2023-08-14	2.96	3.01	2.93	3.00	3.00	qfq	19,723,620	58,612,991	1.01%
2023-08-11	3.08	3.09	2.97	2.97	2.97	qfq	32,412,696	97,688,879	-2.62%
2023-08-10	3.05	3.07	3.03	3.05	3.05	qfq	20,765,940	63,182,067	-0.97%
2023-08-09	3.03	3.10	3.03	3.08	3.08	qfq	27,450,000	84,242,879	0.98%
2023-08-08	3.12	3.13	3.03	3.05	3.05	qfq	38,692,280	118,410,775	-1.61%
2023-08-07	3.08	3.16	3.07	3.10	3.10	qfq	44,720,280	138,683,945	0.00%
2023-08-04	3.13	3.18	3.08	3.10	3.10	qfq	70,995,305	221,142,306	-2.21%
2023-08-03	3.21	3.27	3.12	3.17	3.17	qfq	108,409,580	345,021,825	-6.49%
2023-08-02	3.33	3.58	3.16	3.39	3.39	qfq	205,535,607	692,923,353	3.67%
2023-08-01	3.04	3.27	3.03	3.27	3.27	qfq	29,054,680	93,712,868	10.10%
2023-07-31	2.91	2.98	2.89	2.97	2.97	qfq	30,764,380	90,689,731	2.06%
2023-07-28	2.89	2.92	2.87	2.91	2.91	qfq	16,001,800	46,303,666	0.00%
2023-07-27	2.97	2.97	2.90	2.91	2.91	qfq	23,869,080	70,031,812	-2.35%
2023-07-26	2.93	3.00	2.87	2.98	2.98	qfq	41,538,009	122,567,716	1.71%
2023-07-25	2.88	2.94	2.88	2.93	2.93	qfq	28,966,673	84,407,435	1.38%
2023-07-24	2.94	3.03	2.87	2.89	2.89	qfq	43,965,413	129,355,815	-1.37%
2023-07-21	2.83	2.94	2.81	2.93	2.93	qfq	36,555,675	105,530,857	3.90%
2023-07-20	2.83	2.90	2.81	2.82	2.82	qfq	26,170,696	74,717,668	-0.35%
2023-07-19	2.83	2.85	2.80	2.83	2.83	qfq	10,305,760	29,099,486	0.00%
2023-07-18	2.86	2.86	2.81	2.83	2.83	qfq	9,708,067	27,400,354	-0.70%