SECURITY DETAIL · RAW DATA

奥特佳002239.SZ

ASZSECNYSTOCK

最近收盘价2.432026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）68,712,680

成交额（元）170,792,284

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-24	cash_dividend	0.0060853	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-01	2025-07-08	cash_dividend	0.0031	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.0085	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.50	2.55	2.43	2.43	2.43	qfq	68,712,680	170,792,284	-2.80%
2026-07-16	2.47	2.52	2.46	2.50	2.50	qfq	52,736,000	131,938,328	0.81%
2026-07-15	2.43	2.52	2.42	2.48	2.48	qfq	55,754,680	138,122,250	2.06%
2026-07-14	2.36	2.45	2.35	2.43	2.43	qfq	60,291,055	145,331,569	3.40%
2026-07-13	2.42	2.45	2.35	2.35	2.35	qfq	60,019,688	143,003,672	-2.89%
2026-07-10	2.38	2.45	2.35	2.42	2.42	qfq	54,762,792	132,333,571	1.68%
2026-07-09	2.39	2.41	2.36	2.38	2.38	qfq	41,572,440	98,984,100	-0.83%
2026-07-08	2.42	2.43	2.38	2.40	2.40	qfq	36,802,720	88,370,897	-0.83%
2026-07-07	2.46	2.47	2.41	2.42	2.42	qfq	36,199,968	88,052,060	-1.63%
2026-07-06	2.52	2.53	2.46	2.46	2.46	qfq	46,217,818	115,031,514	-2.77%
2026-07-03	2.52	2.55	2.50	2.53	2.53	qfq	50,257,528	126,841,925	0.80%
2026-07-02	2.51	2.56	2.49	2.51	2.51	qfq	53,635,706	135,463,142	-0.40%
2026-07-01	2.47	2.55	2.46	2.52	2.52	qfq	63,958,853	160,879,297	2.02%
2026-06-30	2.45	2.50	2.43	2.47	2.47	qfq	47,292,360	116,639,935	0.82%
2026-06-29	2.53	2.56	2.41	2.45	2.45	qfq	69,935,152	172,406,628	-3.54%
2026-06-26	2.53	2.65	2.47	2.54	2.54	qfq	101,449,118	260,334,872	0.79%
2026-06-25	2.40	2.65	2.38	2.52	2.52	qfq	126,491,792	323,304,313	4.56%
2026-06-24	2.48	2.49	2.40	2.41	2.41	qfq	48,056,553	117,100,126	-2.03%
2026-06-23	2.42	2.56	2.41	2.46	2.45	qfq	71,232,545	177,938,180	1.23%
2026-06-22	2.41	2.43	2.35	2.43	2.42	qfq	57,773,059	137,753,373	0.41%
2026-06-18	2.44	2.45	2.41	2.42	2.41	qfq	39,757,031	96,604,070	-0.82%
2026-06-17	2.50	2.50	2.43	2.44	2.43	qfq	42,177,750	103,620,877	-2.40%
2026-06-16	2.49	2.52	2.45	2.50	2.49	qfq	46,947,693	116,830,015	0.40%
2026-06-15	2.48	2.55	2.47	2.49	2.48	qfq	55,625,976	139,398,285	0.81%
2026-06-12	2.45	2.49	2.43	2.47	2.46	qfq	50,119,170	123,463,149	1.65%
2026-06-11	2.46	2.49	2.40	2.43	2.42	qfq	44,272,392	107,622,780	-2.02%
2026-06-10	2.51	2.52	2.45	2.48	2.47	qfq	41,082,755	101,620,205	-1.98%
2026-06-09	2.53	2.54	2.49	2.53	2.52	qfq	40,254,928	100,941,778	0.40%
2026-06-08	2.57	2.60	2.48	2.52	2.51	qfq	57,279,298	145,326,867	-3.08%
2026-06-05	2.57	2.65	2.57	2.60	2.59	qfq	54,500,400	141,761,218	0.78%
2026-06-04	2.62	2.65	2.57	2.58	2.57	qfq	48,788,200	126,685,134	-1.90%
2026-06-03	2.67	2.68	2.63	2.63	2.62	qfq	39,901,414	105,509,651	-1.50%
2026-06-02	2.69	2.71	2.67	2.67	2.66	qfq	38,459,285	103,265,140	-0.74%
2026-06-01	2.64	2.70	2.62	2.69	2.68	qfq	47,580,564	127,122,390	1.51%
2026-05-29	2.68	2.72	2.63	2.65	2.64	qfq	60,930,938	162,662,194	-1.12%
2026-05-28	2.72	2.74	2.65	2.68	2.67	qfq	61,592,926	165,476,332	-2.19%
2026-05-27	2.65	2.81	2.64	2.74	2.73	qfq	111,766,888	306,437,985	3.40%
2026-05-26	2.68	2.72	2.62	2.65	2.64	qfq	55,363,618	147,315,761	-1.49%
2026-05-25	2.70	2.72	2.67	2.69	2.68	qfq	45,858,395	123,465,085	-0.37%
2026-05-22	2.74	2.75	2.67	2.70	2.69	qfq	57,901,655	156,552,006	-1.46%
2026-05-21	2.77	2.80	2.73	2.74	2.73	qfq	61,509,017	170,435,099	-0.36%
2026-05-20	2.80	2.81	2.74	2.75	2.74	qfq	58,522,485	161,449,257	-2.48%
2026-05-19	2.80	2.85	2.78	2.82	2.81	qfq	40,459,795	113,689,474	0.71%
2026-05-18	2.81	2.82	2.74	2.80	2.79	qfq	54,283,985	151,256,894	-0.71%
2026-05-15	2.84	2.86	2.81	2.82	2.81	qfq	66,941,543	189,268,466	-0.70%
2026-05-14	2.89	2.90	2.84	2.84	2.83	qfq	56,439,477	161,475,624	-1.39%
2026-05-13	2.84	2.89	2.83	2.88	2.87	qfq	64,404,260	184,325,863	1.41%
2026-05-12	2.87	2.88	2.83	2.84	2.83	qfq	67,161,988	191,316,464	-1.39%
2026-05-11	2.93	2.93	2.86	2.88	2.87	qfq	98,695,420	284,509,354	-1.37%
2026-05-08	2.89	2.93	2.87	2.92	2.91	qfq	70,909,874	206,348,073	0.69%
2026-05-07	2.90	2.92	2.88	2.90	2.89	qfq	64,852,524	188,108,636	0.35%
2026-05-06	2.89	2.93	2.88	2.89	2.88	qfq	72,171,061	209,542,740	0.00%
2026-04-30	2.89	2.91	2.87	2.89	2.88	qfq	49,831,636	143,776,464	-0.34%
2026-04-29	2.86	2.91	2.85	2.90	2.89	qfq	59,394,727	171,724,476	1.05%
2026-04-28	2.97	2.97	2.85	2.87	2.86	qfq	113,528,593	327,906,380	-3.37%
2026-04-27	2.97	2.99	2.92	2.97	2.96	qfq	57,322,431	169,622,996	0.00%
2026-04-24	2.99	3.00	2.94	2.97	2.96	qfq	57,090,918	168,796,741	-0.34%
2026-04-23	3.03	3.04	2.97	2.98	2.97	qfq	73,819,580	220,995,724	-1.65%
2026-04-22	3.04	3.05	3.02	3.03	3.02	qfq	49,258,387	149,392,516	-0.66%
2026-04-21	3.07	3.07	3.02	3.05	3.04	qfq	51,336,600	156,077,498	-0.33%
2026-04-20	3.05	3.08	3.03	3.06	3.05	qfq	53,232,280	162,975,346	0.33%
2026-04-17	3.06	3.07	3.02	3.05	3.04	qfq	52,686,016	160,316,974	-0.65%
2026-04-16	3.02	3.10	3.02	3.07	3.06	qfq	93,482,725	286,803,906	2.68%
2026-04-15	3.06	3.07	2.99	2.99	2.98	qfq	67,127,900	202,786,365	-1.97%
2026-04-14	3.08	3.08	3.03	3.05	3.04	qfq	50,515,700	154,117,995	0.00%
2026-04-13	3.02	3.06	3.01	3.05	3.04	qfq	43,892,804	133,590,853	0.33%
2026-04-10	3.04	3.08	3.03	3.04	3.03	qfq	60,270,145	184,101,062	0.66%
2026-04-09	3.03	3.06	3.01	3.02	3.01	qfq	49,890,300	151,205,756	-1.31%
2026-04-08	2.99	3.06	2.99	3.06	3.05	qfq	72,006,865	218,560,372	4.08%
2026-04-07	2.93	2.98	2.92	2.94	2.93	qfq	46,149,200	135,891,123	0.68%
2026-04-03	3.01	3.02	2.91	2.92	2.91	qfq	63,960,304	188,526,318	-2.99%
2026-04-02	3.05	3.06	2.98	3.01	3.00	qfq	54,011,120	163,159,870	-1.95%
2026-04-01	3.09	3.11	3.05	3.07	3.06	qfq	54,573,400	167,879,068	0.66%
2026-03-31	3.05	3.10	3.04	3.05	3.04	qfq	59,832,010	183,537,302	-0.33%
2026-03-30	3.00	3.06	2.97	3.06	3.05	qfq	62,231,561	188,115,674	0.66%
2026-03-27	2.99	3.05	2.97	3.04	3.03	qfq	57,058,247	172,475,163	1.00%
2026-03-26	3.04	3.10	3.00	3.01	3.00	qfq	84,262,532	256,450,425	-0.66%
2026-03-25	2.94	3.05	2.92	3.03	3.02	qfq	98,733,163	295,208,276	3.77%
2026-03-24	2.89	2.92	2.82	2.92	2.91	qfq	81,019,869	232,741,085	2.82%
2026-03-23	2.98	2.99	2.80	2.84	2.83	qfq	125,461,125	363,126,356	-5.96%
2026-03-20	3.08	3.12	3.02	3.02	3.01	qfq	80,790,960	247,269,027	-1.95%
2026-03-19	3.10	3.13	3.06	3.08	3.07	qfq	63,535,800	196,617,765	-1.91%
2026-03-18	3.17	3.18	3.09	3.14	3.13	qfq	70,898,240	221,761,970	-0.63%
2026-03-17	3.20	3.27	3.16	3.16	3.15	qfq	85,321,841	273,758,168	-0.94%
2026-03-16	3.18	3.20	3.14	3.19	3.18	qfq	67,926,977	215,292,034	0.00%
2026-03-13	3.21	3.25	3.18	3.19	3.18	qfq	74,246,519	239,236,448	-1.24%
2026-03-12	3.24	3.26	3.22	3.23	3.22	qfq	76,455,259	247,640,385	-0.31%
2026-03-11	3.19	3.26	3.16	3.24	3.23	qfq	78,911,928	253,641,745	1.57%
2026-03-10	3.19	3.22	3.18	3.19	3.18	qfq	69,270,000	221,600,355	0.31%
2026-03-09	3.16	3.20	3.10	3.18	3.17	qfq	89,551,924	281,564,980	-0.93%
2026-03-06	3.08	3.22	3.07	3.21	3.20	qfq	105,311,136	333,917,802	3.55%
2026-03-05	3.08	3.12	3.06	3.10	3.09	qfq	89,317,689	276,501,107	2.65%
2026-03-04	3.00	3.06	2.99	3.02	3.01	qfq	73,595,392	222,583,532	-0.66%
2026-03-03	3.17	3.20	3.03	3.04	3.03	qfq	117,900,592	365,073,480	-4.10%
2026-03-02	3.24	3.26	3.16	3.17	3.16	qfq	108,080,893	345,771,797	-3.94%
2026-02-27	3.28	3.31	3.26	3.30	3.29	qfq	72,703,672	239,024,762	0.30%
2026-02-26	3.30	3.31	3.26	3.29	3.28	qfq	72,018,178	236,406,661	0.30%
2026-02-25	3.25	3.32	3.25	3.28	3.27	qfq	101,295,376	333,595,419	1.23%
2026-02-24	3.21	3.26	3.21	3.24	3.23	qfq	91,133,779	295,259,597	1.57%
2026-02-13	3.23	3.24	3.18	3.19	3.18	qfq	85,104,968	272,915,212	-1.54%
2026-02-12	3.21	3.25	3.17	3.24	3.23	qfq	86,026,977	277,071,339	0.93%
2026-02-11	3.22	3.24	3.21	3.21	3.20	qfq	52,222,405	168,384,828	-0.31%
2026-02-10	3.22	3.24	3.20	3.22	3.21	qfq	64,628,714	208,423,292	0.00%
2026-02-09	3.25	3.26	3.21	3.22	3.21	qfq	72,954,868	235,538,199	0.31%
2026-02-06	3.19	3.25	3.15	3.21	3.20	qfq	89,919,895	288,668,012	0.00%
2026-02-05	3.24	3.25	3.20	3.21	3.20	qfq	76,969,436	247,773,871	-1.23%
2026-02-04	3.19	3.26	3.18	3.25	3.24	qfq	99,160,304	319,723,417	1.56%
2026-02-03	3.18	3.23	3.17	3.20	3.19	qfq	79,480,249	253,770,232	0.95%
2026-02-02	3.18	3.23	3.16	3.17	3.16	qfq	83,710,800	267,933,040	-1.25%
2026-01-30	3.22	3.25	3.15	3.21	3.20	qfq	101,814,583	325,395,910	-1.23%
2026-01-29	3.27	3.31	3.22	3.25	3.24	qfq	99,688,480	325,178,868	-1.52%
2026-01-28	3.30	3.32	3.25	3.30	3.29	qfq	95,046,749	312,016,902	-0.60%
2026-01-27	3.31	3.33	3.21	3.32	3.31	qfq	142,362,740	466,970,551	0.30%
2026-01-26	3.40	3.46	3.30	3.31	3.30	qfq	234,028,074	784,952,553	-0.30%
2026-01-23	3.36	3.37	3.27	3.32	3.31	qfq	179,290,274	592,599,921	-0.90%
2026-01-22	3.32	3.41	3.31	3.35	3.34	qfq	319,451,953	1,067,261,340	1.21%
2026-01-21	3.18	3.44	3.18	3.31	3.30	qfq	484,124,471	1,627,694,842	5.75%
2026-01-20	3.11	3.16	3.08	3.13	3.12	qfq	83,983,500	261,886,457	0.64%
2026-01-19	3.01	3.14	3.01	3.11	3.10	qfq	136,442,498	421,248,297	2.98%
2026-01-16	3.04	3.06	3.01	3.02	3.01	qfq	66,435,814	201,266,114	-0.33%
2026-01-15	3.02	3.07	3.01	3.03	3.02	qfq	76,969,012	233,521,707	0.00%
2026-01-14	3.05	3.09	3.00	3.03	3.02	qfq	104,349,761	318,142,409	0.00%
2026-01-13	3.09	3.10	3.03	3.03	3.02	qfq	92,155,900	281,812,052	-1.94%
2026-01-12	3.01	3.09	3.00	3.09	3.08	qfq	128,906,763	392,973,530	2.66%
2026-01-09	3.00	3.03	2.98	3.01	3.00	qfq	77,698,012	233,852,746	0.00%
2026-01-08	3.01	3.03	2.99	3.01	3.00	qfq	62,364,852	188,093,486	0.00%
2026-01-07	3.06	3.08	3.00	3.01	3.00	qfq	89,631,325	271,730,973	-1.95%
2026-01-06	3.00	3.09	2.99	3.07	3.06	qfq	128,582,758	394,344,740	2.68%
2026-01-05	2.98	3.00	2.97	2.99	2.98	qfq	69,165,468	206,564,693	0.34%
2025-12-31	3.00	3.01	2.95	2.98	2.97	qfq	54,734,300	162,971,395	-0.33%
2025-12-30	2.96	3.01	2.94	2.99	2.98	qfq	59,960,556	178,675,286	1.01%
2025-12-29	2.98	3.00	2.96	2.96	2.95	qfq	44,402,892	132,270,781	-0.67%
2025-12-26	2.99	3.01	2.96	2.98	2.97	qfq	48,585,976	145,080,939	-0.33%
2025-12-25	2.97	3.00	2.95	2.99	2.98	qfq	45,062,895	134,350,696	0.67%
2025-12-24	2.96	2.99	2.96	2.97	2.96	qfq	39,931,300	118,723,696	0.34%
2025-12-23	3.01	3.02	2.95	2.96	2.95	qfq	58,513,000	174,055,057	-1.66%
2025-12-22	3.00	3.05	2.99	3.01	3.00	qfq	70,711,600	214,156,451	0.67%
2025-12-19	2.90	3.00	2.89	2.99	2.98	qfq	91,040,635	270,676,280	3.46%
2025-12-18	2.87	2.92	2.86	2.89	2.88	qfq	48,593,805	141,109,553	0.00%
2025-12-17	2.87	2.90	2.85	2.89	2.88	qfq	50,193,585	144,414,740	0.70%
2025-12-16	2.90	2.92	2.85	2.87	2.86	qfq	51,237,796	147,448,524	-0.69%
2025-12-15	2.89	2.92	2.86	2.89	2.88	qfq	44,485,700	128,711,182	-0.34%
2025-12-12	2.91	2.95	2.89	2.90	2.89	qfq	55,627,693	162,337,689	-0.34%
2025-12-11	3.01	3.02	2.91	2.91	2.90	qfq	84,077,685	248,167,870	-3.32%
2025-12-10	3.00	3.02	2.98	3.01	3.00	qfq	47,145,016	141,435,007	0.00%
2025-12-09	3.03	3.05	3.00	3.01	3.00	qfq	48,836,214	147,746,198	-0.99%
2025-12-08	3.05	3.07	3.03	3.04	3.03	qfq	52,181,667	159,122,307	0.00%
2025-12-05	2.99	3.05	2.97	3.04	3.03	qfq	65,732,500	198,230,384	1.67%
2025-12-04	3.01	3.03	2.98	2.99	2.98	qfq	56,199,123	168,913,463	-0.66%
2025-12-03	3.03	3.05	3.00	3.01	3.00	qfq	51,417,431	155,116,529	-0.66%
2025-12-02	3.03	3.04	2.99	3.03	3.02	qfq	57,654,484	173,671,962	0.00%
2025-12-01	3.01	3.04	3.00	3.03	3.02	qfq	57,799,780	174,740,333	0.33%
2025-11-28	3.00	3.02	2.96	3.02	3.01	qfq	60,502,346	180,920,918	0.67%
2025-11-27	3.02	3.04	3.00	3.00	2.99	qfq	44,926,451	135,484,502	-0.66%
2025-11-26	2.99	3.07	2.98	3.02	3.01	qfq	71,047,172	215,610,254	1.00%
2025-11-25	3.02	3.03	2.99	2.99	2.98	qfq	65,462,691	196,911,490	-0.33%
2025-11-24	3.01	3.04	2.98	3.00	2.99	qfq	58,252,026	175,100,553	0.33%
2025-11-21	3.10	3.13	2.99	2.99	2.98	qfq	96,405,000	294,131,122	-4.47%
2025-11-20	3.15	3.19	3.10	3.13	3.12	qfq	68,815,910	215,986,016	-0.63%
2025-11-19	3.22	3.24	3.13	3.15	3.14	qfq	85,667,618	271,792,434	-2.48%
2025-11-18	3.29	3.29	3.19	3.23	3.22	qfq	109,081,043	351,433,325	-1.82%
2025-11-17	3.23	3.29	3.22	3.29	3.28	qfq	93,974,835	306,880,137	1.86%
2025-11-14	3.23	3.28	3.22	3.23	3.22	qfq	78,240,972	254,984,211	-0.62%
2025-11-13	3.18	3.26	3.15	3.25	3.24	qfq	93,382,167	301,069,182	2.20%
2025-11-12	3.26	3.26	3.17	3.18	3.17	qfq	88,130,573	281,932,790	-2.45%
2025-11-11	3.24	3.27	3.23	3.26	3.25	qfq	71,096,700	230,733,060	0.93%
2025-11-10	3.25	3.26	3.21	3.23	3.22	qfq	74,885,066	241,688,914	-0.62%
2025-11-07	3.27	3.29	3.24	3.25	3.24	qfq	71,761,695	233,915,456	-1.22%
2025-11-06	3.26	3.30	3.25	3.29	3.28	qfq	104,544,439	342,783,713	1.54%
2025-11-05	3.17	3.25	3.16	3.24	3.23	qfq	121,322,283	391,732,398	1.25%
2025-11-04	3.19	3.23	3.17	3.20	3.19	qfq	85,835,308	274,832,255	-0.31%
2025-11-03	3.17	3.21	3.15	3.21	3.20	qfq	70,437,286	224,386,776	0.94%
2025-10-31	3.14	3.22	3.14	3.18	3.17	qfq	74,618,753	237,874,888	0.95%
2025-10-30	3.17	3.20	3.14	3.15	3.14	qfq	73,576,100	233,113,525	-0.94%
2025-10-29	3.18	3.19	3.14	3.18	3.17	qfq	66,314,380	209,860,545	-0.31%
2025-10-28	3.20	3.23	3.18	3.19	3.18	qfq	80,354,160	257,546,724	0.63%
2025-10-27	3.22	3.23	3.15	3.17	3.16	qfq	69,804,853	222,098,997	-0.63%
2025-10-24	3.17	3.20	3.15	3.19	3.18	qfq	57,099,700	181,527,700	0.31%
2025-10-23	3.18	3.19	3.11	3.18	3.17	qfq	80,261,485	252,284,669	-0.31%
2025-10-22	3.16	3.25	3.15	3.19	3.18	qfq	96,652,256	309,517,495	0.31%
2025-10-21	3.08	3.26	3.06	3.18	3.17	qfq	110,616,809	349,074,052	3.25%
2025-10-20	3.11	3.12	3.07	3.08	3.07	qfq	59,913,600	185,397,654	0.65%
2025-10-17	3.19	3.20	3.05	3.06	3.05	qfq	112,583,348	350,490,795	-4.08%
2025-10-16	3.25	3.26	3.17	3.19	3.18	qfq	74,367,463	238,083,306	-1.54%
2025-10-15	3.16	3.25	3.15	3.24	3.23	qfq	94,846,312	303,397,305	2.53%
2025-10-14	3.24	3.29	3.15	3.16	3.15	qfq	120,446,412	386,328,366	-2.17%
2025-10-13	3.17	3.24	3.12	3.23	3.22	qfq	119,716,473	382,759,656	-3.00%
2025-10-10	3.29	3.37	3.29	3.33	3.32	qfq	113,915,667	380,060,666	0.60%
2025-10-09	3.28	3.32	3.25	3.31	3.30	qfq	112,842,389	371,653,824	0.91%
2025-09-30	3.38	3.40	3.27	3.28	3.27	qfq	165,853,029	548,464,221	-2.67%
2025-09-29	3.32	3.42	3.31	3.37	3.36	qfq	146,014,057	490,925,766	1.20%
2025-09-26	3.32	3.45	3.31	3.33	3.32	qfq	184,493,245	620,361,389	-0.30%
2025-09-25	3.40	3.48	3.32	3.34	3.33	qfq	184,069,846	622,369,275	-1.76%
2025-09-24	3.39	3.42	3.32	3.40	3.39	qfq	215,941,215	728,572,664	-1.16%
2025-09-23	3.59	3.59	3.37	3.44	3.43	qfq	448,413,722	1,543,222,318	-4.18%
2025-09-22	3.26	3.59	3.21	3.59	3.58	qfq	180,964,620	635,035,933	10.12%
2025-09-19	3.43	3.46	3.24	3.26	3.25	qfq	242,469,195	801,848,716	-4.68%
2025-09-18	3.49	3.55	3.39	3.42	3.41	qfq	289,495,828	1,005,735,037	-2.56%
2025-09-17	3.50	3.58	3.43	3.51	3.50	qfq	250,161,879	879,424,338	0.86%
2025-09-16	3.43	3.54	3.42	3.48	3.47	qfq	287,777,846	1,000,694,010	0.58%
2025-09-15	3.44	3.65	3.43	3.46	3.45	qfq	369,620,735	1,296,686,301	1.76%
2025-09-12	3.34	3.49	3.32	3.40	3.39	qfq	313,496,537	1,066,114,711	1.19%
2025-09-11	3.31	3.37	3.26	3.36	3.35	qfq	268,342,169	889,912,414	0.90%
2025-09-10	3.30	3.40	3.25	3.33	3.32	qfq	424,955,487	1,411,800,406	-2.06%
2025-09-09	3.08	3.40	3.06	3.40	3.39	qfq	303,767,961	984,010,564	10.03%
2025-09-08	3.10	3.12	3.06	3.09	3.08	qfq	95,256,302	294,014,844	0.00%
2025-09-05	3.01	3.09	2.99	3.09	3.08	qfq	136,130,081	417,042,203	2.32%
2025-09-04	3.03	3.08	2.97	3.02	3.01	qfq	124,147,200	375,941,896	-0.98%
2025-09-03	3.03	3.14	3.02	3.05	3.04	qfq	122,650,860	375,418,290	0.66%
2025-09-02	2.99	3.09	2.98	3.03	3.02	qfq	156,425,467	475,128,083	1.34%
2025-09-01	2.99	3.03	2.96	2.99	2.98	qfq	70,745,100	211,626,427	-0.33%
2025-08-29	3.02	3.04	2.98	3.00	2.99	qfq	87,067,031	261,706,558	-0.99%
2025-08-28	3.02	3.07	2.93	3.03	3.02	qfq	123,852,380	371,474,572	0.66%
2025-08-27	3.07	3.12	3.01	3.01	3.00	qfq	96,687,991	297,346,632	-2.27%
2025-08-26	3.06	3.09	3.03	3.08	3.07	qfq	76,175,551	233,802,176	0.33%
2025-08-25	3.09	3.10	3.04	3.07	3.06	qfq	87,885,293	269,912,351	0.00%
2025-08-22	3.08	3.11	3.04	3.07	3.06	qfq	66,924,245	205,245,769	-0.32%
2025-08-21	3.11	3.14	3.06	3.08	3.07	qfq	86,409,777	266,475,023	-0.96%
2025-08-20	3.05	3.11	3.02	3.11	3.10	qfq	89,881,940	276,102,247	1.63%
2025-08-19	3.03	3.06	3.00	3.06	3.05	qfq	81,966,114	248,766,027	0.99%
2025-08-18	2.99	3.05	2.98	3.03	3.02	qfq	96,310,263	291,248,848	2.02%
2025-08-15	2.94	2.98	2.93	2.97	2.96	qfq	53,545,800	158,960,010	1.02%
2025-08-14	3.01	3.02	2.94	2.94	2.93	qfq	74,696,400	221,800,434	-2.33%
2025-08-13	2.97	3.02	2.97	3.01	3.00	qfq	91,852,087	275,866,010	1.69%
2025-08-12	3.00	3.00	2.95	2.96	2.95	qfq	51,742,580	153,604,459	-1.00%
2025-08-11	2.93	3.02	2.92	2.99	2.98	qfq	115,658,414	344,431,764	2.40%
2025-08-08	2.92	2.95	2.91	2.92	2.91	qfq	41,763,288	122,379,278	0.00%
2025-08-07	2.94	2.95	2.92	2.92	2.91	qfq	43,474,100	127,383,203	-0.68%
2025-08-06	2.93	2.95	2.92	2.94	2.93	qfq	49,396,765	145,053,987	0.34%
2025-08-05	2.90	2.95	2.89	2.93	2.92	qfq	66,700,692	195,405,312	1.38%
2025-08-04	2.87	2.90	2.86	2.89	2.88	qfq	32,926,460	94,735,754	0.35%
2025-08-01	2.87	2.90	2.87	2.88	2.87	qfq	36,853,100	106,289,108	0.35%
2025-07-31	2.90	2.92	2.86	2.87	2.86	qfq	63,837,444	184,194,635	-1.37%
2025-07-30	2.92	2.94	2.90	2.91	2.90	qfq	50,092,486	146,156,862	-0.68%
2025-07-29	2.95	2.96	2.91	2.93	2.92	qfq	60,100,233	175,613,509	-0.68%
2025-07-28	2.96	2.97	2.93	2.95	2.94	qfq	52,101,700	153,805,909	0.00%
2025-07-25	2.97	2.97	2.95	2.95	2.94	qfq	42,766,000	126,466,162	-0.67%
2025-07-24	2.93	2.97	2.92	2.97	2.96	qfq	58,602,990	173,362,756	1.37%
2025-07-23	2.96	2.98	2.93	2.93	2.92	qfq	59,979,414	177,162,541	-1.01%
2025-07-22	2.95	2.96	2.93	2.96	2.95	qfq	57,708,930	170,171,651	0.34%
2025-07-21	2.92	2.97	2.91	2.95	2.94	qfq	63,792,737	187,965,184	1.03%
2025-07-18	2.94	2.94	2.91	2.92	2.91	qfq	37,140,000	108,574,998	0.00%
2025-07-17	2.92	2.93	2.91	2.92	2.91	qfq	37,091,247	108,338,008	0.00%
2025-07-16	2.89	2.93	2.88	2.92	2.91	qfq	59,587,300	173,599,363	1.39%
2025-07-15	2.91	2.92	2.86	2.88	2.87	qfq	58,589,099	168,946,046	-1.03%
2025-07-14	2.91	2.94	2.90	2.91	2.90	qfq	38,236,126	111,667,312	0.00%
2025-07-11	2.92	2.93	2.89	2.91	2.90	qfq	48,112,889	140,193,709	0.00%
2025-07-10	2.89	2.93	2.88	2.91	2.90	qfq	46,172,432	134,341,843	0.34%
2025-07-09	2.91	2.92	2.89	2.90	2.89	qfq	37,083,165	107,496,984	-0.34%
2025-07-08	2.87	2.91	2.86	2.91	2.90	qfq	41,510,337	120,051,633	1.04%
2025-07-07	2.87	2.88	2.85	2.88	2.87	qfq	31,718,477	90,939,586	0.35%
2025-07-04	2.89	2.90	2.87	2.87	2.86	qfq	39,705,680	114,416,652	-0.69%
2025-07-03	2.88	2.91	2.88	2.89	2.88	qfq	30,342,772	87,813,705	0.35%
2025-07-02	2.90	2.90	2.87	2.88	2.87	qfq	40,611,800	117,178,516	-0.35%
2025-07-01	2.90	2.92	2.88	2.89	2.88	qfq	45,307,198	131,229,140	-0.34%
2025-06-30	2.91	2.93	2.89	2.90	2.89	qfq	60,330,390	175,247,356	-0.34%
2025-06-27	3.02	3.09	2.91	2.91	2.90	qfq	120,618,606	358,683,069	0.00%
2025-06-26	2.94	2.95	2.91	2.91	2.90	qfq	46,357,500	135,594,367	-1.02%
2025-06-25	2.92	2.95	2.91	2.94	2.93	qfq	53,524,990	156,534,710	1.03%
2025-06-24	2.83	2.92	2.82	2.91	2.90	qfq	76,527,459	221,047,783	3.56%
2025-06-23	2.76	2.82	2.76	2.81	2.80	qfq	36,414,065	101,759,567	1.08%
2025-06-20	2.79	2.82	2.78	2.78	2.77	qfq	34,335,012	95,988,443	0.00%
2025-06-19	2.81	2.84	2.78	2.78	2.77	qfq	38,055,880	106,655,375	-1.42%
2025-06-18	2.85	2.85	2.81	2.82	2.81	qfq	38,195,400	107,960,301	-1.05%
2025-06-17	2.84	2.86	2.82	2.85	2.84	qfq	35,952,671	102,096,715	0.71%
2025-06-16	2.82	2.84	2.81	2.83	2.82	qfq	26,321,334	74,530,087	0.00%
2025-06-13	2.89	2.90	2.82	2.83	2.82	qfq	53,010,946	151,256,753	-2.41%
2025-06-12	2.89	2.92	2.88	2.90	2.89	qfq	35,058,427	101,718,319	0.00%
2025-06-11	2.90	2.94	2.89	2.90	2.89	qfq	44,519,608	129,870,837	0.69%
2025-06-10	2.91	2.92	2.85	2.88	2.87	qfq	46,766,848	134,943,801	-1.03%
2025-06-09	2.91	2.93	2.89	2.91	2.90	qfq	39,717,202	115,755,735	0.34%
2025-06-06	2.90	2.91	2.88	2.90	2.89	qfq	29,394,000	84,962,960	0.00%
2025-06-05	2.92	2.93	2.89	2.90	2.89	qfq	36,332,400	105,543,289	-0.34%
2025-06-04	2.90	2.92	2.89	2.91	2.90	qfq	30,855,660	89,730,452	0.69%
2025-06-03	2.89	2.92	2.87	2.89	2.88	qfq	40,531,200	117,488,009	-0.34%
2025-05-30	2.99	2.99	2.90	2.90	2.89	qfq	72,524,280	212,052,702	-3.01%
2025-05-29	2.92	3.03	2.91	2.99	2.98	qfq	71,369,227	212,993,516	2.40%
2025-05-28	2.94	2.97	2.91	2.92	2.91	qfq	38,734,312	113,654,550	-0.68%
2025-05-27	2.95	2.96	2.91	2.94	2.93	qfq	51,049,956	149,597,435	-0.34%
2025-05-26	2.93	2.99	2.93	2.95	2.94	qfq	51,023,351	151,065,732	0.34%
2025-05-23	2.99	3.04	2.94	2.94	2.93	qfq	71,322,400	213,146,689	-2.00%
2025-05-22	3.09	3.12	2.99	3.00	2.99	qfq	106,228,600	323,104,502	-3.54%
2025-05-21	3.06	3.13	3.04	3.11	3.10	qfq	113,093,559	350,595,289	0.97%
2025-05-20	3.03	3.09	3.01	3.08	3.07	qfq	100,143,170	305,162,197	1.65%
2025-05-19	2.98	3.03	2.93	3.03	3.02	qfq	75,018,108	224,504,459	1.68%
2025-05-16	2.93	3.01	2.92	2.98	2.97	qfq	73,806,122	219,762,331	1.36%
2025-05-15	2.94	3.02	2.91	2.94	2.93	qfq	75,825,368	223,410,083	-0.34%
2025-05-14	2.97	2.98	2.92	2.95	2.94	qfq	58,636,824	172,754,200	-0.67%
2025-05-13	3.00	3.03	2.96	2.97	2.96	qfq	58,473,490	175,087,650	-0.34%
2025-05-12	2.99	3.02	2.96	2.98	2.97	qfq	49,956,375	148,959,584	0.68%
2025-05-09	2.99	3.00	2.94	2.96	2.95	qfq	45,571,432	134,964,893	-0.67%
2025-05-08	2.92	2.99	2.91	2.98	2.97	qfq	64,770,805	192,453,487	1.71%
2025-05-07	2.96	2.97	2.91	2.93	2.92	qfq	56,024,057	164,437,677	0.00%
2025-05-06	2.89	2.94	2.87	2.93	2.92	qfq	52,105,721	151,321,436	2.81%
2025-04-30	2.83	2.86	2.83	2.85	2.84	qfq	39,085,560	111,240,917	1.06%
2025-04-29	2.81	2.85	2.79	2.82	2.81	qfq	34,772,588	98,341,486	0.36%
2025-04-28	2.86	2.86	2.80	2.81	2.80	qfq	37,655,800	106,126,218	-1.75%
2025-04-25	2.84	2.88	2.82	2.86	2.85	qfq	56,279,700	161,047,436	1.78%
2025-04-24	2.85	2.86	2.81	2.81	2.80	qfq	41,878,795	118,610,563	-1.06%
2025-04-23	2.82	2.85	2.82	2.84	2.83	qfq	51,246,000	145,345,505	1.43%
2025-04-22	2.83	2.85	2.80	2.80	2.79	qfq	39,792,500	112,147,205	-1.06%
2025-04-21	2.79	2.84	2.77	2.83	2.82	qfq	38,576,188	108,685,095	1.80%
2025-04-18	2.78	2.81	2.76	2.78	2.77	qfq	34,002,506	94,632,592	0.36%
2025-04-17	2.77	2.81	2.76	2.77	2.76	qfq	37,506,045	104,708,337	-1.07%
2025-04-16	2.84	2.86	2.77	2.80	2.79	qfq	80,264,791	225,104,273	-3.45%
2025-04-15	2.78	3.05	2.74	2.90	2.89	qfq	134,902,939	390,477,999	4.69%
2025-04-14	2.74	2.80	2.73	2.77	2.76	qfq	67,900,757	187,829,267	2.97%
2025-04-11	2.64	2.73	2.63	2.69	2.68	qfq	51,520,014	138,587,049	1.13%
2025-04-10	2.69	2.76	2.66	2.66	2.65	qfq	85,430,960	231,012,668	1.14%
2025-04-09	2.57	2.66	2.36	2.63	2.62	qfq	92,656,519	235,804,100	1.15%
2025-04-08	2.62	2.69	2.56	2.60	2.59	qfq	95,051,391	248,165,445	-2.26%
2025-04-07	2.79	2.80	2.66	2.66	2.65	qfq	86,716,156	233,584,844	-9.83%
2025-04-03	2.95	2.99	2.94	2.95	2.94	qfq	48,718,592	144,203,069	-1.01%
2025-04-02	2.97	3.03	2.94	2.98	2.97	qfq	52,481,563	157,029,788	0.34%
2025-04-01	2.96	3.01	2.96	2.97	2.96	qfq	46,711,105	139,346,600	0.34%
2025-03-31	3.05	3.05	2.96	2.96	2.95	qfq	89,165,588	266,657,301	-3.90%
2025-03-28	3.10	3.13	3.08	3.08	3.07	qfq	56,456,298	174,951,496	-0.65%
2025-03-27	3.14	3.15	3.09	3.10	3.09	qfq	66,611,300	207,671,267	-1.59%
2025-03-26	3.12	3.19	3.11	3.15	3.14	qfq	71,981,900	227,824,043	0.64%
2025-03-25	3.13	3.23	3.11	3.13	3.12	qfq	72,350,600	227,742,555	0.00%
2025-03-24	3.20	3.21	3.08	3.13	3.12	qfq	104,138,700	325,418,850	-2.49%
2025-03-21	3.28	3.30	3.20	3.21	3.20	qfq	117,021,013	379,529,319	-3.02%
2025-03-20	3.26	3.38	3.23	3.31	3.30	qfq	182,316,811	605,208,196	0.61%
2025-03-19	3.19	3.39	3.18	3.29	3.28	qfq	221,812,300	725,058,644	2.81%
2025-03-18	3.19	3.20	3.15	3.20	3.19	qfq	79,029,468	251,468,818	0.63%
2025-03-17	3.16	3.20	3.14	3.18	3.17	qfq	85,408,570	270,776,430	1.27%
2025-03-14	3.08	3.15	3.06	3.14	3.13	qfq	84,259,896	262,104,072	1.62%
2025-03-13	3.16	3.17	3.06	3.09	3.08	qfq	115,259,800	356,872,190	-2.22%
2025-03-12	3.15	3.19	3.14	3.16	3.15	qfq	95,721,305	303,997,013	0.96%
2025-03-11	3.11	3.16	3.10	3.13	3.12	qfq	74,954,400	234,370,982	-0.32%
2025-03-10	3.14	3.19	3.13	3.14	3.13	qfq	71,587,300	225,580,955	0.00%
2025-03-07	3.15	3.21	3.12	3.14	3.13	qfq	100,889,000	318,593,840	-0.95%
2025-03-06	3.16	3.20	3.15	3.17	3.16	qfq	92,516,660	293,485,451	0.63%
2025-03-05	3.13	3.16	3.09	3.15	3.14	qfq	88,555,888	276,332,102	0.64%
2025-03-04	3.08	3.17	3.05	3.13	3.12	qfq	99,515,200	311,587,463	0.64%
2025-03-03	3.16	3.22	3.10	3.11	3.10	qfq	167,399,345	528,629,373	-2.51%
2025-02-28	3.30	3.53	3.18	3.19	3.18	qfq	276,839,975	913,890,178	-0.62%
2025-02-27	3.30	3.32	3.16	3.21	3.20	qfq	139,736,639	450,082,396	-2.73%
2025-02-26	3.21	3.31	3.20	3.30	3.29	qfq	160,546,742	525,227,373	2.48%
2025-02-25	3.20	3.27	3.15	3.22	3.21	qfq	135,168,261	435,603,609	0.63%
2025-02-24	3.16	3.23	3.13	3.20	3.19	qfq	129,883,224	414,638,910	1.27%
2025-02-21	3.14	3.18	3.10	3.16	3.15	qfq	77,414,558	243,326,577	0.96%
2025-02-20	3.14	3.15	3.09	3.13	3.12	qfq	72,245,735	225,270,830	-0.32%
2025-02-19	3.07	3.14	3.06	3.14	3.13	qfq	87,061,743	271,587,394	2.28%
2025-02-18	3.16	3.17	3.05	3.07	3.06	qfq	87,214,245	271,968,380	-2.54%
2025-02-17	3.15	3.18	3.12	3.15	3.14	qfq	83,768,085	263,371,521	0.00%
2025-02-14	3.16	3.19	3.12	3.15	3.14	qfq	78,315,951	246,935,213	0.00%
2025-02-13	3.19	3.24	3.14	3.15	3.14	qfq	92,364,068	294,123,095	-1.25%
2025-02-12	3.16	3.19	3.15	3.19	3.18	qfq	68,819,851	218,373,010	0.31%
2025-02-11	3.19	3.20	3.15	3.18	3.17	qfq	79,186,270	251,499,559	-0.31%
2025-02-10	3.23	3.24	3.17	3.19	3.18	qfq	97,140,045	310,338,464	-0.93%
2025-02-07	3.18	3.24	3.15	3.22	3.21	qfq	143,115,422	458,582,397	1.90%
2025-02-06	3.05	3.17	3.02	3.16	3.15	qfq	113,372,859	351,445,685	3.61%
2025-02-05	3.01	3.06	2.99	3.05	3.04	qfq	69,288,061	210,304,169	2.69%
2025-01-27	3.04	3.07	2.97	2.97	2.96	qfq	64,444,300	193,998,850	-1.98%
2025-01-24	3.01	3.04	3.00	3.03	3.02	qfq	60,084,925	181,571,764	0.66%
2025-01-23	3.05	3.10	3.01	3.01	3.00	qfq	78,184,900	239,010,744	-0.33%
2025-01-22	3.05	3.06	3.00	3.02	3.01	qfq	54,993,860	166,429,743	-1.31%
2025-01-21	3.08	3.09	3.01	3.06	3.05	qfq	74,714,207	227,453,771	0.00%
2025-01-20	3.02	3.09	2.99	3.06	3.05	qfq	92,780,100	283,064,464	2.34%
2025-01-17	2.98	3.01	2.96	2.99	2.98	qfq	62,944,463	187,854,782	0.00%
2025-01-16	2.98	3.04	2.94	2.99	2.98	qfq	83,804,344	250,678,464	1.36%
2025-01-15	2.97	2.99	2.92	2.95	2.94	qfq	73,921,340	217,906,098	-1.01%
2025-01-14	2.81	2.98	2.81	2.98	2.97	qfq	120,403,564	351,449,333	6.05%
2025-01-13	2.78	2.85	2.75	2.81	2.80	qfq	64,065,100	179,365,732	-0.35%
2025-01-10	2.90	2.94	2.82	2.82	2.81	qfq	84,619,166	244,171,102	-2.76%
2025-01-09	2.84	2.92	2.82	2.90	2.89	qfq	92,319,590	266,896,107	1.40%
2025-01-08	2.89	2.89	2.78	2.86	2.85	qfq	95,308,793	270,213,615	-1.04%
2025-01-07	2.85	2.90	2.85	2.89	2.88	qfq	80,106,464	230,303,660	1.40%
2025-01-06	2.80	2.88	2.79	2.85	2.84	qfq	84,281,994	239,858,462	0.35%
2025-01-03	2.97	3.00	2.84	2.84	2.83	qfq	112,590,442	326,056,828	-4.38%
2025-01-02	3.04	3.08	2.94	2.97	2.96	qfq	107,148,433	323,265,468	-2.62%
2024-12-31	3.14	3.18	3.05	3.05	3.04	qfq	107,055,539	331,423,742	-2.87%
2024-12-30	3.16	3.19	3.12	3.14	3.13	qfq	96,417,041	303,090,328	-1.57%
2024-12-27	3.18	3.27	3.17	3.19	3.18	qfq	144,907,120	465,606,467	0.31%
2024-12-26	3.15	3.26	3.13	3.18	3.17	qfq	142,034,140	455,488,060	0.00%
2024-12-25	3.31	3.31	3.14	3.18	3.17	qfq	214,959,730	688,297,456	-5.36%
2024-12-24	3.20	3.51	3.19	3.36	3.35	qfq	358,172,340	1,190,988,460	4.67%
2024-12-23	3.40	3.49	3.21	3.21	3.20	qfq	278,304,493	921,581,622	-5.59%
2024-12-20	3.60	3.67	3.36	3.40	3.39	qfq	471,605,108	1,623,282,361	-7.61%
2024-12-19	4.02	4.18	3.60	3.68	3.67	qfq	778,009,630	2,987,973,691	-5.88%
2024-12-18	3.72	3.91	3.66	3.91	3.90	qfq	182,288,176	698,226,433	10.14%
2024-12-17	3.23	3.55	3.17	3.55	3.54	qfq	233,816,747	814,808,294	9.91%
2024-12-16	3.27	3.30	3.21	3.23	3.22	qfq	71,498,685	231,072,210	-0.92%
2024-12-13	3.33	3.35	3.25	3.26	3.25	qfq	117,403,027	386,769,102	-2.98%
2024-12-12	3.39	3.42	3.31	3.36	3.35	qfq	106,588,573	357,052,644	-0.59%
2024-12-11	3.34	3.39	3.31	3.38	3.37	qfq	121,457,366	407,349,584	0.90%
2024-12-10	3.46	3.48	3.33	3.35	3.34	qfq	176,196,412	599,087,468	-1.18%
2024-12-09	3.40	3.47	3.34	3.39	3.38	qfq	162,613,500	551,962,802	-0.59%
2024-12-06	3.33	3.48	3.28	3.41	3.40	qfq	218,272,133	738,967,666	1.19%
2024-12-05	3.18	3.50	3.16	3.37	3.36	qfq	279,535,811	940,716,461	5.64%
2024-12-04	3.18	3.23	3.15	3.19	3.18	qfq	108,269,500	345,702,517	-0.31%
2024-12-03	3.18	3.20	3.12	3.20	3.19	qfq	109,386,378	346,289,483	0.63%
2024-12-02	3.06	3.19	3.06	3.18	3.17	qfq	117,460,754	369,376,873	3.92%
2024-11-29	2.99	3.08	2.97	3.06	3.05	qfq	111,587,425	339,271,965	2.34%
2024-11-28	2.98	3.05	2.96	2.99	2.98	qfq	84,477,100	254,516,307	0.67%
2024-11-27	2.96	2.97	2.86	2.97	2.96	qfq	84,541,800	245,483,945	0.34%
2024-11-26	2.98	3.00	2.95	2.96	2.95	qfq	70,589,450	210,035,121	-1.33%
2024-11-25	2.94	3.04	2.91	3.00	2.99	qfq	82,878,038	246,760,007	2.04%
2024-11-22	3.02	3.07	2.92	2.94	2.93	qfq	109,007,428	328,269,695	-3.29%
2024-11-21	3.05	3.07	3.00	3.04	3.03	qfq	81,062,746	245,807,939	-0.98%
2024-11-20	3.04	3.08	3.01	3.07	3.06	qfq	95,455,300	290,742,810	0.66%
2024-11-19	2.98	3.05	2.95	3.05	3.04	qfq	106,250,328	318,410,373	3.39%
2024-11-18	2.99	3.07	2.92	2.95	2.94	qfq	109,028,167	324,268,962	-0.34%
2024-11-15	3.04	3.09	2.95	2.96	2.95	qfq	120,685,576	364,847,717	-3.58%
2024-11-14	3.18	3.20	3.06	3.07	3.06	qfq	118,133,700	368,381,212	-3.76%
2024-11-13	3.20	3.23	3.13	3.19	3.18	qfq	164,721,272	522,090,536	-2.74%
2024-11-12	3.34	3.44	3.24	3.28	3.27	qfq	232,434,094	771,294,306	-2.96%
2024-11-11	3.16	3.50	3.16	3.38	3.37	qfq	315,409,624	1,062,678,970	4.97%
2024-11-08	3.63	3.63	3.21	3.22	3.21	qfq	565,458,904	1,929,041,880	-2.42%
2024-11-07	3.18	3.30	3.15	3.30	3.29	qfq	98,609,748	322,225,119	10.00%
2024-11-06	2.90	3.07	2.86	3.00	2.99	qfq	244,144,810	723,803,055	3.45%
2024-11-05	2.85	2.91	2.85	2.90	2.89	qfq	115,797,679	334,207,456	1.75%
2024-11-04	2.79	2.86	2.77	2.85	2.84	qfq	67,178,743	190,562,166	2.52%
2024-11-01	2.90	2.90	2.75	2.78	2.77	qfq	106,037,040	297,195,037	-4.14%
2024-10-31	2.84	2.92	2.83	2.90	2.89	qfq	105,378,597	303,450,481	2.11%
2024-10-30	2.80	2.87	2.77	2.84	2.83	qfq	80,107,207	226,359,237	0.71%
2024-10-29	2.91	2.94	2.80	2.82	2.81	qfq	101,308,100	288,157,214	-2.42%
2024-10-28	2.84	2.89	2.79	2.89	2.88	qfq	91,285,946	260,253,862	3.21%
2024-10-25	2.78	2.82	2.76	2.80	2.79	qfq	90,023,408	250,853,053	2.56%
2024-10-24	2.74	2.75	2.69	2.73	2.72	qfq	64,907,025	176,524,895	0.00%
2024-10-23	2.66	2.79	2.65	2.73	2.72	qfq	118,277,906	323,353,263	2.63%
2024-10-22	2.58	2.66	2.57	2.66	2.65	qfq	89,239,350	234,425,819	3.10%
2024-10-21	2.62	2.66	2.56	2.58	2.57	qfq	79,841,080	207,422,966	-0.77%
2024-10-18	2.51	2.64	2.50	2.60	2.59	qfq	96,128,164	247,560,665	3.59%
2024-10-17	2.56	2.58	2.50	2.51	2.50	qfq	52,864,680	134,269,990	-1.57%
2024-10-16	2.50	2.57	2.50	2.55	2.54	qfq	55,305,620	140,445,637	0.39%
2024-10-15	2.58	2.60	2.53	2.54	2.53	qfq	65,545,200	168,502,341	-1.93%
2024-10-14	2.56	2.60	2.52	2.59	2.58	qfq	69,925,325	179,465,078	1.17%
2024-10-11	2.68	2.68	2.53	2.56	2.55	qfq	77,891,264	201,750,819	-4.12%
2024-10-10	2.70	2.78	2.64	2.67	2.66	qfq	85,787,704	231,963,333	-0.74%
2024-10-09	2.90	2.90	2.68	2.69	2.68	qfq	128,265,427	358,731,537	-9.73%
2024-10-08	3.11	3.11	2.82	2.98	2.97	qfq	213,039,614	632,416,161	5.30%
2024-09-30	2.69	2.85	2.65	2.83	2.82	qfq	170,077,344	469,646,786	8.85%
2024-09-27	2.51	2.63	2.50	2.60	2.59	qfq	90,487,967	232,526,184	4.42%
2024-09-26	2.41	2.49	2.40	2.49	2.48	qfq	66,210,714	162,305,439	3.32%
2024-09-25	2.42	2.47	2.41	2.41	2.40	qfq	57,772,044	141,089,943	0.42%
2024-09-24	2.36	2.40	2.34	2.40	2.39	qfq	47,534,101	113,055,301	2.13%
2024-09-23	2.35	2.37	2.33	2.35	2.34	qfq	16,544,882	38,887,379	-0.42%
2024-09-20	2.36	2.37	2.33	2.36	2.35	qfq	20,775,038	48,791,824	0.00%
2024-09-19	2.31	2.37	2.30	2.36	2.35	qfq	39,420,638	92,400,098	2.16%
2024-09-18	2.29	2.31	2.26	2.31	2.30	qfq	22,070,858	50,401,312	0.87%
2024-09-13	2.31	2.32	2.29	2.29	2.28	qfq	18,768,300	43,222,345	-1.29%
2024-09-12	2.32	2.35	2.31	2.32	2.31	qfq	22,412,939	52,211,007	0.00%
2024-09-11	2.32	2.36	2.30	2.32	2.31	qfq	29,328,000	68,319,688	-0.85%
2024-09-10	2.33	2.35	2.29	2.34	2.33	qfq	24,144,706	56,051,723	0.43%
2024-09-09	2.32	2.36	2.29	2.33	2.32	qfq	21,370,300	49,746,352	-0.43%
2024-09-06	2.36	2.37	2.33	2.34	2.33	qfq	22,113,111	51,919,450	-1.27%
2024-09-05	2.36	2.38	2.35	2.37	2.36	qfq	16,053,038	37,988,157	0.42%
2024-09-04	2.35	2.38	2.34	2.36	2.35	qfq	21,078,338	49,803,852	0.00%
2024-09-03	2.35	2.38	2.33	2.36	2.35	qfq	22,676,700	53,461,166	0.85%
2024-09-02	2.36	2.39	2.33	2.34	2.33	qfq	32,588,600	77,063,828	-0.85%
2024-08-30	2.34	2.38	2.32	2.36	2.35	qfq	39,773,686	93,822,733	1.29%
2024-08-29	2.30	2.34	2.28	2.33	2.32	qfq	30,315,845	70,210,637	1.75%
2024-08-28	2.28	2.30	2.25	2.29	2.28	qfq	17,456,905	39,762,392	0.88%
2024-08-27	2.29	2.30	2.26	2.27	2.26	qfq	17,380,305	39,505,952	-1.30%
2024-08-26	2.26	2.31	2.25	2.30	2.29	qfq	23,795,480	54,519,101	1.77%
2024-08-23	2.25	2.27	2.22	2.26	2.25	qfq	22,669,756	50,924,717	0.44%
2024-08-22	2.28	2.30	2.25	2.25	2.24	qfq	24,001,800	54,383,232	-1.32%
2024-08-21	2.29	2.31	2.26	2.28	2.27	qfq	16,557,100	37,882,806	-0.44%
2024-08-20	2.32	2.33	2.28	2.29	2.28	qfq	35,541,582	81,660,043	-1.72%
2024-08-19	2.33	2.35	2.31	2.33	2.32	qfq	17,684,600	41,243,314	0.00%
2024-08-16	2.36	2.36	2.32	2.33	2.32	qfq	19,301,400	45,181,290	-0.85%
2024-08-15	2.33	2.37	2.31	2.35	2.34	qfq	27,034,960	63,456,476	0.86%
2024-08-14	2.33	2.35	2.31	2.33	2.32	qfq	20,215,005	47,114,439	0.00%
2024-08-13	2.32	2.34	2.30	2.33	2.32	qfq	18,395,360	42,685,627	0.87%
2024-08-12	2.33	2.34	2.30	2.31	2.30	qfq	21,086,100	48,919,553	-1.28%
2024-08-09	2.36	2.38	2.34	2.34	2.33	qfq	25,866,700	61,063,938	-0.43%
2024-08-08	2.35	2.36	2.31	2.35	2.34	qfq	25,900,205	60,491,609	0.00%
2024-08-07	2.36	2.38	2.34	2.35	2.34	qfq	22,997,900	54,262,500	-0.84%
2024-08-06	2.37	2.39	2.34	2.37	2.36	qfq	26,420,866	62,406,050	0.85%
2024-08-05	2.39	2.43	2.35	2.35	2.34	qfq	37,518,560	89,529,476	-2.49%
2024-08-02	2.43	2.44	2.41	2.41	2.40	qfq	25,266,508	61,267,600	-1.23%
2024-08-01	2.45	2.46	2.42	2.44	2.43	qfq	30,496,500	74,414,262	-0.41%
2024-07-31	2.40	2.45	2.39	2.45	2.44	qfq	42,043,700	102,327,340	2.51%
2024-07-30	2.40	2.41	2.37	2.39	2.38	qfq	21,294,100	50,862,780	0.00%
2024-07-29	2.40	2.41	2.37	2.39	2.38	qfq	22,596,188	54,142,376	0.00%
2024-07-26	2.33	2.40	2.33	2.39	2.38	qfq	30,618,439	72,819,880	3.02%
2024-07-25	2.28	2.34	2.27	2.32	2.31	qfq	23,958,288	55,350,691	0.43%
2024-07-24	2.36	2.37	2.30	2.31	2.30	qfq	31,018,648	71,968,147	-2.53%
2024-07-23	2.38	2.41	2.36	2.37	2.36	qfq	27,140,960	64,891,502	-0.84%
2024-07-22	2.39	2.41	2.38	2.39	2.38	qfq	22,288,000	53,301,132	0.00%
2024-07-19	2.39	2.42	2.38	2.39	2.38	qfq	23,289,706	55,853,190	0.00%
2024-07-18	2.40	2.41	2.35	2.39	2.38	qfq	30,681,346	72,972,181	-0.42%
2024-07-17	2.45	2.46	2.40	2.40	2.39	qfq	29,290,162	70,787,878	-2.44%
2024-07-16	2.43	2.46	2.41	2.46	2.45	qfq	26,632,580	65,158,512	0.82%
2024-07-15	2.44	2.47	2.43	2.44	2.43	qfq	42,005,400	102,903,125	0.41%
2024-07-12	2.46	2.46	2.41	2.43	2.42	qfq	34,024,638	82,737,537	-0.82%
2024-07-11	2.38	2.45	2.37	2.45	2.44	qfq	59,233,769	143,312,927	4.26%
2024-07-10	2.33	2.38	2.32	2.35	2.34	qfq	31,563,300	74,096,591	0.43%
2024-07-09	2.30	2.34	2.26	2.34	2.33	qfq	36,335,137	83,921,825	1.74%
2024-07-08	2.36	2.38	2.29	2.30	2.29	qfq	32,276,880	74,911,614	-0.86%
2024-07-05	2.28	2.33	2.25	2.32	2.31	qfq	26,307,711	60,344,518	0.87%
2024-07-04	2.39	2.42	2.29	2.30	2.28	qfq	38,065,482	89,045,832	-1.29%
2024-07-03	2.34	2.38	2.32	2.33	2.31	qfq	29,660,400	69,471,433	0.43%
2024-07-02	2.32	2.35	2.31	2.32	2.30	qfq	26,636,875	62,037,881	0.00%
2024-07-01	2.30	2.33	2.26	2.32	2.30	qfq	31,366,273	71,967,025	0.87%
2024-06-28	2.30	2.34	2.29	2.30	2.28	qfq	27,092,394	62,832,928	0.00%
2024-06-27	2.37	2.37	2.30	2.30	2.28	qfq	31,692,400	73,755,609	-3.36%
2024-06-26	2.30	2.38	2.28	2.38	2.36	qfq	35,688,189	83,322,324	3.03%
2024-06-25	2.29	2.35	2.28	2.31	2.29	qfq	32,368,281	75,065,661	0.87%
2024-06-24	2.36	2.36	2.28	2.29	2.27	qfq	38,644,106	89,447,748	-4.18%
2024-06-21	2.41	2.43	2.38	2.39	2.37	qfq	21,792,206	52,327,391	-0.42%
2024-06-20	2.49	2.49	2.40	2.40	2.38	qfq	35,776,899	86,824,562	-3.61%
2024-06-19	2.53	2.54	2.49	2.49	2.47	qfq	30,077,600	75,273,302	-1.19%
2024-06-18	2.45	2.53	2.44	2.52	2.50	qfq	44,621,765	111,367,649	3.70%
2024-06-17	2.42	2.46	2.41	2.43	2.41	qfq	25,353,796	61,807,482	0.00%
2024-06-14	2.40	2.43	2.38	2.43	2.41	qfq	23,260,501	56,056,173	0.83%
2024-06-13	2.44	2.46	2.40	2.41	2.39	qfq	24,613,783	59,586,011	-1.63%
2024-06-12	2.42	2.45	2.41	2.45	2.43	qfq	25,494,563	62,232,674	0.82%
2024-06-11	2.42	2.44	2.37	2.43	2.41	qfq	28,942,347	69,681,297	0.00%
2024-06-07	2.42	2.46	2.40	2.43	2.41	qfq	29,851,453	72,434,687	1.25%
2024-06-06	2.49	2.51	2.39	2.40	2.38	qfq	56,717,101	137,768,806	-4.00%
2024-06-05	2.52	2.55	2.50	2.50	2.48	qfq	25,203,100	63,451,644	-0.79%
2024-06-04	2.53	2.53	2.48	2.52	2.50	qfq	35,818,886	89,649,176	-0.79%
2024-06-03	2.61	2.63	2.52	2.54	2.52	qfq	55,154,312	141,202,803	-3.05%
2024-05-31	2.58	2.63	2.57	2.62	2.60	qfq	39,888,940	104,333,113	1.55%
2024-05-30	2.58	2.61	2.56	2.58	2.56	qfq	31,753,500	82,163,726	0.00%
2024-05-29	2.56	2.59	2.55	2.58	2.56	qfq	27,079,700	69,747,752	0.78%
2024-05-28	2.60	2.61	2.56	2.56	2.54	qfq	29,054,000	74,898,804	-1.54%
2024-05-27	2.59	2.60	2.55	2.60	2.58	qfq	34,702,000	89,258,158	0.39%
2024-05-24	2.59	2.61	2.56	2.59	2.57	qfq	33,926,638	87,890,581	0.00%
2024-05-23	2.66	2.66	2.58	2.59	2.57	qfq	43,898,080	114,507,066	-2.26%
2024-05-22	2.62	2.66	2.61	2.65	2.63	qfq	28,912,504	76,330,183	0.76%
2024-05-21	2.68	2.68	2.62	2.63	2.61	qfq	52,255,680	137,792,916	-1.87%
2024-05-20	2.70	2.73	2.68	2.68	2.66	qfq	43,030,060	116,253,442	-1.11%
2024-05-17	2.67	2.72	2.65	2.71	2.69	qfq	41,698,684	111,852,420	1.12%
2024-05-16	2.67	2.71	2.67	2.68	2.66	qfq	44,439,672	119,340,040	0.37%
2024-05-15	2.70	2.71	2.66	2.67	2.65	qfq	38,273,931	102,703,823	-1.11%
2024-05-14	2.72	2.76	2.69	2.70	2.68	qfq	50,596,180	137,085,957	0.00%
2024-05-13	2.79	2.79	2.69	2.70	2.68	qfq	57,047,527	155,273,378	-3.23%
2024-05-10	2.83	2.84	2.77	2.79	2.77	qfq	51,109,866	142,596,058	-1.41%
2024-05-09	2.80	2.85	2.80	2.83	2.81	qfq	41,966,688	118,832,071	1.07%
2024-05-08	2.86	2.87	2.80	2.80	2.78	qfq	47,991,480	135,259,155	-2.44%
2024-05-07	2.88	2.88	2.84	2.87	2.85	qfq	50,676,060	145,085,240	-0.35%
2024-05-06	2.84	2.90	2.84	2.88	2.86	qfq	62,112,411	179,033,164	2.13%
2024-04-30	2.86	2.90	2.80	2.82	2.80	qfq	60,724,100	172,083,288	-1.40%
2024-04-29	2.76	2.87	2.76	2.86	2.84	qfq	83,317,614	235,813,048	3.62%
2024-04-26	2.71	2.77	2.70	2.76	2.74	qfq	61,751,143	169,183,486	1.85%
2024-04-25	2.72	2.75	2.70	2.71	2.69	qfq	47,782,124	129,939,272	-0.37%
2024-04-24	2.69	2.72	2.67	2.72	2.70	qfq	48,707,520	131,296,923	1.87%
2024-04-23	2.67	2.71	2.65	2.67	2.65	qfq	46,621,863	125,152,022	0.75%
2024-04-22	2.68	2.70	2.63	2.65	2.63	qfq	40,063,981	106,862,413	-1.49%
2024-04-19	2.70	2.74	2.67	2.69	2.67	qfq	56,774,878	152,867,044	-1.10%
2024-04-18	2.73	2.77	2.68	2.72	2.70	qfq	71,866,316	196,517,629	0.00%
2024-04-17	2.59	2.73	2.58	2.72	2.70	qfq	82,836,597	223,020,704	6.25%
2024-04-16	2.71	2.73	2.55	2.56	2.54	qfq	88,033,188	230,808,281	-6.23%
2024-04-15	2.82	2.84	2.65	2.73	2.71	qfq	91,837,882	251,744,374	-3.19%
2024-04-12	2.87	2.90	2.80	2.82	2.80	qfq	75,596,101	215,657,675	-2.08%
2024-04-11	2.87	2.94	2.84	2.88	2.86	qfq	86,164,721	249,263,367	-1.03%
2024-04-10	3.02	3.02	2.88	2.91	2.89	qfq	130,301,489	380,431,242	-3.64%
2024-04-09	3.02	3.07	2.99	3.02	3.00	qfq	103,356,171	311,280,580	-0.98%
2024-04-08	3.17	3.22	3.05	3.05	3.03	qfq	150,677,714	468,909,273	-2.24%
2024-04-03	3.22	3.29	3.11	3.12	3.10	qfq	249,172,356	788,653,790	-6.31%
2024-04-02	3.63	3.63	3.32	3.33	3.31	qfq	495,931,274	1,738,734,105	0.91%
2024-04-01	3.30	3.30	3.30	3.30	3.28	qfq	43,180,490	142,495,617	10.00%
2024-03-29	3.17	3.19	2.98	3.00	2.98	qfq	167,580,877	511,239,465	1.69%
2024-03-28	2.85	2.98	2.83	2.95	2.93	qfq	98,657,404	289,590,865	2.43%
2024-03-27	3.10	3.10	2.87	2.88	2.86	qfq	156,550,789	463,936,573	-7.10%
2024-03-26	2.97	3.11	2.95	3.10	3.08	qfq	157,592,672	481,773,408	4.03%
2024-03-25	3.01	3.07	2.97	2.98	2.96	qfq	96,544,474	291,332,807	-1.32%
2024-03-22	3.01	3.05	2.95	3.02	3.00	qfq	99,394,516	297,008,299	0.33%
2024-03-21	2.95	3.06	2.93	3.01	2.99	qfq	129,358,701	387,997,435	2.38%
2024-03-20	2.94	2.96	2.91	2.94	2.92	qfq	56,504,728	165,714,808	0.00%
2024-03-19	2.94	3.02	2.92	2.94	2.92	qfq	84,334,082	249,569,616	0.00%
2024-03-18	2.94	2.97	2.89	2.94	2.92	qfq	91,796,300	268,456,217	1.03%
2024-03-15	2.79	2.92	2.78	2.91	2.89	qfq	108,555,333	311,210,789	3.93%
2024-03-14	2.85	2.86	2.76	2.80	2.78	qfq	75,203,500	211,454,532	-2.10%
2024-03-13	2.87	2.91	2.84	2.86	2.84	qfq	103,782,468	298,205,500	0.35%
2024-03-12	2.77	2.88	2.75	2.85	2.83	qfq	119,959,717	337,982,603	3.26%
2024-03-11	2.67	2.77	2.67	2.76	2.74	qfq	81,911,879	223,437,082	3.76%
2024-03-08	2.68	2.68	2.64	2.66	2.64	qfq	38,858,600	103,164,681	-0.37%
2024-03-07	2.70	2.75	2.66	2.67	2.65	qfq	53,863,200	145,553,829	-0.74%
2024-03-06	2.67	2.72	2.65	2.69	2.67	qfq	47,962,433	129,174,777	0.75%
2024-03-05	2.69	2.72	2.64	2.67	2.65	qfq	61,173,938	163,876,404	-1.11%
2024-03-04	2.75	2.75	2.67	2.70	2.68	qfq	63,730,094	172,422,267	-2.17%
2024-03-01	2.75	2.78	2.70	2.76	2.74	qfq	71,329,679	195,496,601	0.36%
2024-02-29	2.61	2.75	2.59	2.75	2.73	qfq	89,849,033	242,436,325	4.96%
2024-02-28	2.82	2.86	2.61	2.62	2.60	qfq	137,597,300	379,757,271	-6.76%
2024-02-27	2.68	2.82	2.67	2.81	2.79	qfq	103,957,064	286,235,071	5.24%
2024-02-26	2.63	2.73	2.62	2.67	2.65	qfq	89,425,759	239,574,744	1.52%
2024-02-23	2.57	2.64	2.55	2.63	2.61	qfq	87,080,460	225,596,063	2.33%
2024-02-22	2.52	2.58	2.51	2.57	2.55	qfq	68,416,371	174,615,210	1.98%
2024-02-21	2.47	2.60	2.46	2.52	2.50	qfq	92,488,907	236,008,666	1.20%
2024-02-20	2.49	2.50	2.44	2.49	2.47	qfq	56,142,905	138,881,993	-1.19%
2024-02-19	2.51	2.54	2.46	2.52	2.50	qfq	71,221,446	178,577,020	1.20%
2024-02-08	2.40	2.53	2.37	2.49	2.47	qfq	91,334,664	224,741,505	3.75%
2024-02-07	2.24	2.44	2.24	2.40	2.38	qfq	122,042,841	289,912,536	7.62%
2024-02-06	2.02	2.29	2.02	2.23	2.21	qfq	83,996,028	181,773,907	6.70%
2024-02-05	2.29	2.30	2.09	2.09	2.07	qfq	82,943,030	178,881,504	-9.52%
2024-02-02	2.43	2.48	2.20	2.31	2.29	qfq	74,634,960	174,565,786	-4.94%
2024-02-01	2.45	2.51	2.40	2.43	2.41	qfq	47,862,180	117,306,663	-0.82%
2024-01-31	2.59	2.60	2.44	2.45	2.43	qfq	65,567,397	164,303,659	-5.41%
2024-01-30	2.61	2.66	2.58	2.59	2.57	qfq	39,465,099	103,260,336	-1.15%
2024-01-29	2.71	2.72	2.61	2.62	2.60	qfq	44,332,782	117,468,826	-2.96%
2024-01-26	2.71	2.75	2.69	2.70	2.68	qfq	47,369,552	128,612,446	-1.10%
2024-01-25	2.65	2.73	2.62	2.73	2.71	qfq	70,929,632	190,695,905	3.02%
2024-01-24	2.61	2.66	2.54	2.65	2.63	qfq	59,636,479	155,943,650	1.15%
2024-01-23	2.59	2.64	2.55	2.62	2.60	qfq	52,795,326	137,508,269	1.16%
2024-01-22	2.75	2.77	2.56	2.59	2.57	qfq	70,925,902	189,417,245	-5.82%
2024-01-19	2.81	2.83	2.75	2.75	2.73	qfq	47,108,134	131,448,488	-2.14%
2024-01-18	2.80	2.84	2.73	2.81	2.79	qfq	75,239,963	209,208,988	-0.71%
2024-01-17	2.90	2.90	2.83	2.83	2.81	qfq	39,070,737	112,108,230	-2.75%
2024-01-16	2.90	2.93	2.87	2.91	2.89	qfq	45,961,601	133,351,496	0.34%
2024-01-15	2.90	2.93	2.88	2.90	2.88	qfq	38,482,466	111,708,635	-1.02%
2024-01-12	3.01	3.01	2.92	2.93	2.91	qfq	71,145,135	210,869,902	-2.98%
2024-01-11	2.93	3.04	2.91	3.02	3.00	qfq	87,887,069	262,533,340	3.07%
2024-01-10	2.90	2.98	2.86	2.93	2.91	qfq	79,974,946	233,772,800	0.69%
2024-01-09	2.91	2.93	2.86	2.91	2.89	qfq	61,392,328	177,966,847	0.34%
2024-01-08	2.95	2.96	2.89	2.90	2.88	qfq	83,038,843	242,925,593	-3.01%
2024-01-05	3.07	3.09	2.97	2.99	2.97	qfq	84,380,000	255,719,362	-2.61%
2024-01-04	3.12	3.13	3.07	3.07	3.05	qfq	69,578,885	214,356,790	-1.92%
2024-01-03	3.17	3.20	3.10	3.13	3.11	qfq	87,104,158	273,405,588	-1.57%
2024-01-02	3.25	3.28	3.18	3.18	3.16	qfq	105,713,692	340,329,927	-2.15%
2023-12-29	3.22	3.32	3.20	3.25	3.23	qfq	186,016,159	607,901,321	-1.52%
2023-12-28	3.12	3.46	3.07	3.30	3.28	qfq	243,731,257	787,516,261	4.43%
2023-12-27	3.24	3.27	3.11	3.16	3.14	qfq	119,584,787	377,791,754	-1.56%
2023-12-26	3.28	3.28	3.15	3.21	3.19	qfq	154,070,682	492,415,465	-1.83%
2023-12-25	3.14	3.30	3.10	3.27	3.25	qfq	246,460,686	792,929,949	6.17%
2023-12-22	3.12	3.12	3.06	3.08	3.06	qfq	79,757,007	246,433,163	-1.60%
2023-12-21	3.03	3.14	3.00	3.13	3.11	qfq	115,951,634	356,996,866	2.29%
2023-12-20	3.09	3.12	3.05	3.06	3.04	qfq	72,545,752	223,849,985	-0.65%
2023-12-19	3.10	3.12	3.03	3.08	3.06	qfq	79,899,612	245,467,710	-0.32%
2023-12-18	3.07	3.17	3.04	3.09	3.07	qfq	119,423,235	371,410,493	0.32%
2023-12-15	3.12	3.14	3.06	3.08	3.06	qfq	77,770,692	239,713,912	-0.96%
2023-12-14	3.14	3.17	3.10	3.11	3.09	qfq	84,251,422	263,881,887	-1.58%
2023-12-13	3.17	3.21	3.15	3.16	3.14	qfq	98,713,346	313,547,928	-0.63%
2023-12-12	3.14	3.21	3.12	3.18	3.16	qfq	112,801,337	357,086,980	0.63%
2023-12-11	3.10	3.17	3.10	3.16	3.14	qfq	99,160,488	310,487,797	1.28%
2023-12-08	3.22	3.23	3.11	3.12	3.10	qfq	144,967,217	456,839,967	-2.50%
2023-12-07	3.26	3.27	3.19	3.20	3.18	qfq	112,879,901	363,065,647	-1.84%
2023-12-06	3.20	3.29	3.19	3.26	3.24	qfq	120,057,303	390,562,082	0.93%
2023-12-05	3.31	3.34	3.22	3.23	3.21	qfq	155,365,327	509,540,379	-3.29%
2023-12-04	3.25	3.37	3.24	3.34	3.32	qfq	201,195,779	666,283,706	2.77%
2023-12-01	3.21	3.26	3.17	3.25	3.23	qfq	142,521,098	459,683,545	1.56%
2023-11-30	3.27	3.28	3.17	3.20	3.18	qfq	190,323,225	611,981,338	-2.74%
2023-11-29	3.33	3.41	3.27	3.29	3.27	qfq	183,049,235	611,107,623	-1.50%
2023-11-28	3.38	3.38	3.30	3.34	3.32	qfq	200,978,842	669,997,670	-2.05%
2023-11-27	3.30	3.44	3.21	3.41	3.39	qfq	280,322,758	930,618,107	2.40%
2023-11-24	3.36	3.47	3.30	3.33	3.31	qfq	293,926,676	989,981,227	-1.77%
2023-11-23	3.60	3.70	3.38	3.39	3.37	qfq	468,510,582	1,645,722,023	-9.36%
2023-11-22	4.30	4.31	3.67	3.74	3.71	qfq	832,146,878	3,238,026,316	-8.33%
2023-11-21	4.07	4.08	4.01	4.08	4.05	qfq	152,076,407	618,449,409	9.97%
2023-11-20	3.69	3.71	3.59	3.71	3.68	qfq	282,872,470	1,043,690,478	10.09%
2023-11-17	3.37	3.37	3.23	3.37	3.35	qfq	315,450,093	1,048,969,619	10.13%
2023-11-16	3.06	3.06	3.06	3.06	3.04	qfq	67,088,920	205,292,095	10.07%
2023-11-15	2.76	2.79	2.72	2.78	2.76	qfq	67,702,939	186,907,329	1.09%
2023-11-14	2.71	2.75	2.70	2.75	2.73	qfq	39,726,065	108,504,142	1.10%
2023-11-13	2.69	2.73	2.67	2.72	2.70	qfq	33,557,040	90,948,233	1.12%
2023-11-10	2.70	2.71	2.65	2.69	2.67	qfq	35,624,600	95,453,883	-0.74%
2023-11-09	2.74	2.75	2.70	2.71	2.69	qfq	56,685,400	153,928,340	-1.81%
2023-11-08	2.78	2.78	2.73	2.76	2.74	qfq	68,918,600	189,495,854	-1.08%
2023-11-07	2.78	2.82	2.76	2.79	2.77	qfq	75,041,942	208,960,180	0.00%
2023-11-06	2.75	2.82	2.70	2.79	2.77	qfq	94,551,171	260,974,189	1.82%
2023-11-03	2.72	2.78	2.70	2.74	2.72	qfq	57,316,038	156,076,099	0.74%
2023-11-02	2.72	2.82	2.71	2.72	2.70	qfq	83,350,830	229,292,232	-1.45%
2023-11-01	2.67	2.89	2.66	2.76	2.74	qfq	139,812,613	387,472,637	3.37%
2023-10-31	2.72	2.76	2.65	2.67	2.65	qfq	56,692,000	152,412,145	-1.48%
2023-10-30	2.77	2.77	2.71	2.71	2.69	qfq	64,990,260	177,279,150	-2.17%
2023-10-27	2.71	2.79	2.69	2.77	2.75	qfq	90,426,162	249,414,404	1.47%
2023-10-26	2.63	2.75	2.61	2.73	2.71	qfq	85,231,921	229,152,822	2.63%
2023-10-25	2.56	2.68	2.55	2.66	2.64	qfq	58,330,554	153,513,563	3.91%
2023-10-24	2.52	2.58	2.51	2.56	2.54	qfq	34,949,833	89,172,828	1.59%
2023-10-23	2.57	2.61	2.51	2.52	2.50	qfq	38,996,619	99,832,782	-2.33%
2023-10-20	2.55	2.66	2.55	2.58	2.56	qfq	41,474,080	107,857,433	0.00%
2023-10-19	2.65	2.65	2.57	2.58	2.56	qfq	51,230,965	133,346,385	-3.01%
2023-10-18	2.69	2.69	2.62	2.66	2.64	qfq	65,267,062	173,113,857	-1.48%
2023-10-17	2.71	2.72	2.65	2.70	2.68	qfq	63,365,168	169,380,796	-1.10%
2023-10-16	2.70	2.76	2.69	2.73	2.71	qfq	81,088,166	221,118,031	1.49%
2023-10-13	2.67	2.71	2.65	2.69	2.67	qfq	57,633,360	155,102,347	0.37%
2023-10-12	2.66	2.72	2.65	2.68	2.66	qfq	76,926,400	206,695,699	0.75%
2023-10-11	2.72	2.73	2.64	2.66	2.64	qfq	64,031,100	170,561,947	-1.48%
2023-10-10	2.67	2.72	2.63	2.70	2.68	qfq	122,127,536	325,976,558	-0.74%
2023-10-09	2.52	2.77	2.51	2.72	2.70	qfq	214,541,731	577,866,351	7.94%
2023-09-28	2.49	2.54	2.48	2.52	2.50	qfq	22,207,200	55,826,120	1.61%
2023-09-27	2.47	2.51	2.47	2.48	2.46	qfq	16,437,657	40,932,587	0.00%
2023-09-26	2.51	2.52	2.48	2.48	2.46	qfq	14,540,700	36,246,794	-1.59%
2023-09-25	2.51	2.53	2.49	2.52	2.50	qfq	17,612,840	44,183,505	0.00%
2023-09-22	2.47	2.52	2.47	2.52	2.50	qfq	18,961,700	47,409,627	1.61%
2023-09-21	2.51	2.52	2.48	2.48	2.46	qfq	26,330,000	65,633,507	-1.59%
2023-09-20	2.53	2.55	2.51	2.52	2.50	qfq	18,496,900	46,703,999	-0.40%
2023-09-19	2.57	2.57	2.52	2.53	2.51	qfq	31,221,900	79,195,672	-1.56%
2023-09-18	2.50	2.60	2.48	2.57	2.55	qfq	64,360,042	164,663,055	2.39%
2023-09-15	2.48	2.51	2.47	2.51	2.49	qfq	29,917,037	74,386,164	1.21%
2023-09-14	2.50	2.51	2.47	2.48	2.46	qfq	30,846,384	76,678,812	-1.59%
2023-09-13	2.58	2.58	2.49	2.52	2.50	qfq	56,464,153	142,775,655	-2.70%
2023-09-12	2.48	2.60	2.47	2.59	2.57	qfq	95,617,223	245,043,491	4.44%
2023-09-11	2.45	2.49	2.44	2.48	2.46	qfq	30,486,508	75,219,079	1.22%
2023-09-08	2.44	2.47	2.43	2.45	2.43	qfq	24,247,360	59,432,766	0.00%
2023-09-07	2.51	2.52	2.44	2.45	2.43	qfq	40,749,500	100,649,792	-2.78%
2023-09-06	2.51	2.56	2.50	2.52	2.50	qfq	44,692,011	113,002,877	0.00%
2023-09-05	2.56	2.58	2.51	2.52	2.50	qfq	83,730,053	212,046,335	-2.70%
2023-09-04	2.48	2.65	2.46	2.59	2.57	qfq	132,052,726	340,674,916	7.47%
2023-09-01	2.47	2.49	2.41	2.41	2.39	qfq	63,556,123	155,261,813	-2.82%
2023-08-31	2.57	2.58	2.47	2.48	2.46	qfq	53,901,986	135,351,032	-3.88%
2023-08-30	2.63	2.65	2.57	2.58	2.56	qfq	35,349,618	92,151,951	-1.90%
2023-08-29	2.56	2.64	2.55	2.63	2.61	qfq	37,973,827	99,146,057	1.94%
2023-08-28	2.63	2.65	2.57	2.58	2.56	qfq	41,903,798	108,892,219	2.79%
2023-08-25	2.52	2.57	2.50	2.51	2.49	qfq	30,131,600	76,238,917	-0.79%
2023-08-24	2.53	2.57	2.50	2.53	2.51	qfq	23,740,380	60,194,261	0.40%
2023-08-23	2.57	2.57	2.52	2.52	2.50	qfq	20,427,495	51,891,005	-1.56%
2023-08-22	2.56	2.58	2.52	2.56	2.54	qfq	26,506,600	67,625,864	0.39%
2023-08-21	2.56	2.60	2.55	2.55	2.53	qfq	18,978,851	48,866,883	-0.78%
2023-08-18	2.61	2.62	2.57	2.57	2.55	qfq	20,213,526	52,491,525	-1.15%
2023-08-17	2.57	2.62	2.54	2.60	2.58	qfq	28,472,117	73,656,664	0.78%
2023-08-16	2.58	2.62	2.57	2.58	2.56	qfq	19,842,465	51,450,379	-0.77%
2023-08-15	2.63	2.64	2.58	2.60	2.58	qfq	24,864,928	64,819,668	-1.52%
2023-08-14	2.64	2.64	2.60	2.64	2.62	qfq	26,648,949	69,822,970	-0.38%
2023-08-11	2.73	2.73	2.64	2.65	2.63	qfq	27,127,880	72,547,601	-2.21%
2023-08-10	2.72	2.74	2.70	2.71	2.69	qfq	18,705,040	50,872,839	-0.37%
2023-08-09	2.74	2.74	2.71	2.72	2.70	qfq	20,450,600	55,741,834	-1.09%
2023-08-08	2.77	2.82	2.74	2.75	2.73	qfq	31,676,900	87,832,672	-0.36%
2023-08-07	2.77	2.80	2.75	2.76	2.74	qfq	24,671,342	68,320,070	-0.72%
2023-08-04	2.79	2.81	2.77	2.78	2.76	qfq	33,565,285	93,617,552	-0.36%
2023-08-03	2.80	2.83	2.77	2.79	2.77	qfq	40,852,336	114,096,426	-1.41%
2023-08-02	2.80	2.86	2.78	2.83	2.81	qfq	52,892,202	149,080,877	0.35%
2023-08-01	2.77	2.92	2.75	2.82	2.80	qfq	92,401,534	261,993,370	1.08%
2023-07-31	2.75	2.82	2.74	2.79	2.77	qfq	68,531,480	191,435,616	1.45%
2023-07-28	2.70	2.76	2.64	2.75	2.73	qfq	78,127,191	212,006,237	0.36%
2023-07-27	2.71	2.79	2.70	2.74	2.72	qfq	74,542,636	203,896,543	3.40%
2023-07-26	2.70	2.71	2.63	2.65	2.63	qfq	29,564,766	78,500,698	-1.85%
2023-07-25	2.62	2.71	2.62	2.70	2.68	qfq	40,279,006	107,665,529	3.85%
2023-07-24	2.62	2.63	2.59	2.60	2.58	qfq	20,482,300	53,416,783	-1.14%
2023-07-21	2.65	2.65	2.61	2.63	2.61	qfq	23,696,779	62,347,959	-0.38%
2023-07-20	2.68	2.71	2.63	2.64	2.62	qfq	24,543,600	65,544,412	-1.86%
2023-07-19	2.70	2.71	2.67	2.69	2.67	qfq	20,165,207	54,236,644	-1.10%
2023-07-18	2.66	2.74	2.63	2.72	2.70	qfq	37,325,246	100,351,871	2.26%