SECURITY DETAIL · RAW DATA

世联行002285.SZ

ASZSECNYSTOCK

最近收盘价2.002026-07-17

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）58,536,620

成交额（元）119,348,211

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 0 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
最近三年无公司行动记录

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	2.11	2.16	1.98	2.00	2.00	qfq	58,536,620	119,348,211	-5.21%
2026-07-16	2.07	2.14	2.02	2.11	2.11	qfq	41,674,920	87,322,149	1.93%
2026-07-15	2.03	2.11	2.01	2.07	2.07	qfq	43,201,400	89,457,095	0.98%
2026-07-14	2.00	2.05	1.96	2.05	2.05	qfq	32,284,800	64,902,438	1.99%
2026-07-13	2.09	2.11	1.99	2.01	2.01	qfq	47,216,087	96,031,911	-3.83%
2026-07-10	2.01	2.19	1.96	2.09	2.09	qfq	70,288,052	147,822,636	3.98%
2026-07-09	1.97	2.02	1.94	2.01	2.01	qfq	35,137,440	69,740,614	1.52%
2026-07-08	1.97	2.00	1.94	1.98	1.98	qfq	34,797,034	68,778,145	-0.50%
2026-07-07	2.05	2.07	1.97	1.99	1.99	qfq	40,069,180	80,499,759	-3.86%
2026-07-06	2.09	2.11	2.06	2.07	2.07	qfq	40,327,200	83,947,751	-0.48%
2026-07-03	2.10	2.12	2.04	2.08	2.08	qfq	43,155,100	89,704,094	0.00%
2026-07-02	2.12	2.18	2.07	2.08	2.08	qfq	44,075,470	93,145,638	-1.89%
2026-07-01	2.05	2.15	2.04	2.12	2.12	qfq	48,454,254	101,916,467	3.41%
2026-06-30	2.06	2.10	2.03	2.05	2.05	qfq	35,930,814	73,821,534	-0.97%
2026-06-29	2.07	2.08	1.99	2.07	2.07	qfq	44,127,478	90,315,874	-0.96%
2026-06-26	2.14	2.15	2.07	2.09	2.09	qfq	45,266,200	95,031,506	-2.34%
2026-06-25	2.13	2.15	2.09	2.14	2.14	qfq	41,359,111	88,041,510	0.94%
2026-06-24	2.28	2.28	2.10	2.12	2.12	qfq	56,438,613	121,347,067	-6.61%
2026-06-23	2.22	2.41	2.21	2.27	2.27	qfq	61,302,065	141,314,954	2.25%
2026-06-22	2.26	2.27	2.13	2.22	2.22	qfq	49,872,480	108,399,515	-1.33%
2026-06-18	2.31	2.34	2.24	2.25	2.25	qfq	43,934,204	99,854,248	-3.43%
2026-06-17	2.38	2.41	2.31	2.33	2.33	qfq	34,650,360	81,290,424	-2.92%
2026-06-16	2.47	2.47	2.37	2.40	2.40	qfq	33,996,724	81,642,657	-2.83%
2026-06-15	2.42	2.56	2.39	2.47	2.47	qfq	46,904,120	115,917,250	2.92%
2026-06-12	2.36	2.43	2.34	2.40	2.40	qfq	45,055,538	107,847,618	1.69%
2026-06-11	2.44	2.46	2.20	2.36	2.36	qfq	44,910,139	106,513,586	-3.28%
2026-06-10	2.46	2.51	2.41	2.44	2.44	qfq	30,877,223	75,805,288	-1.21%
2026-06-09	2.45	2.48	2.39	2.47	2.47	qfq	39,091,000	95,112,895	0.82%
2026-06-08	2.52	2.56	2.39	2.45	2.45	qfq	42,719,580	105,730,042	-3.54%
2026-06-05	2.56	2.65	2.52	2.54	2.54	qfq	43,762,800	112,585,550	-1.17%
2026-06-04	2.58	2.65	2.55	2.57	2.57	qfq	34,397,935	88,945,296	-1.15%
2026-06-03	2.58	2.62	2.55	2.60	2.60	qfq	36,523,480	94,274,606	0.39%
2026-06-02	2.64	2.67	2.57	2.59	2.59	qfq	40,756,498	106,105,473	-2.63%
2026-06-01	2.61	2.68	2.56	2.66	2.66	qfq	41,346,041	109,180,959	1.53%
2026-05-29	2.70	2.82	2.61	2.62	2.62	qfq	60,558,780	164,216,330	-2.24%
2026-05-28	2.58	2.69	2.54	2.68	2.68	qfq	42,205,159	111,044,019	3.47%
2026-05-27	2.72	2.73	2.56	2.59	2.59	qfq	48,140,560	126,208,287	-5.13%
2026-05-26	2.80	2.84	2.68	2.73	2.73	qfq	48,297,520	132,727,145	-2.85%
2026-05-25	2.82	2.86	2.79	2.81	2.81	qfq	32,074,933	90,231,382	-1.06%
2026-05-22	2.83	2.87	2.75	2.84	2.84	qfq	43,750,831	123,095,077	1.07%
2026-05-21	3.03	3.05	2.80	2.81	2.81	qfq	78,385,002	228,284,838	-7.26%
2026-05-20	3.12	3.13	3.01	3.03	3.03	qfq	35,848,740	108,948,237	-3.19%
2026-05-19	3.12	3.16	3.06	3.13	3.13	qfq	30,616,960	95,230,676	0.64%
2026-05-18	3.10	3.18	3.01	3.11	3.11	qfq	43,958,874	136,175,796	0.00%
2026-05-15	3.20	3.21	3.08	3.11	3.11	qfq	44,745,691	139,769,783	-2.81%
2026-05-14	3.30	3.35	3.16	3.20	3.20	qfq	50,880,978	165,518,671	-3.03%
2026-05-13	3.32	3.35	3.24	3.30	3.30	qfq	57,588,946	189,353,283	-1.20%
2026-05-12	3.31	3.37	3.25	3.34	3.34	qfq	77,852,285	258,152,401	1.21%
2026-05-11	3.13	3.33	3.12	3.30	3.30	qfq	103,189,347	334,441,034	4.76%
2026-05-08	3.11	3.18	3.07	3.15	3.15	qfq	60,231,078	188,516,289	0.96%
2026-05-07	3.18	3.18	3.07	3.12	3.12	qfq	75,539,104	235,450,197	-2.19%
2026-05-06	3.12	3.24	3.11	3.19	3.19	qfq	92,307,852	294,261,723	2.24%
2026-04-30	3.03	3.13	3.01	3.12	3.12	qfq	59,246,560	183,105,975	3.65%
2026-04-29	3.00	3.09	2.96	3.01	3.01	qfq	39,793,880	120,736,979	0.00%
2026-04-28	3.05	3.06	2.94	3.01	3.01	qfq	41,053,060	123,013,100	-1.31%
2026-04-27	2.92	3.06	2.90	3.05	3.05	qfq	46,618,802	138,855,748	4.81%
2026-04-24	2.97	2.97	2.89	2.91	2.91	qfq	33,862,560	98,743,569	-2.02%
2026-04-23	3.04	3.05	2.95	2.97	2.97	qfq	40,479,300	120,924,610	-2.30%
2026-04-22	3.05	3.09	3.02	3.04	3.04	qfq	34,855,517	106,295,935	-0.65%
2026-04-21	3.08	3.11	2.98	3.06	3.06	qfq	62,701,940	190,609,885	-0.97%
2026-04-20	3.19	3.21	3.06	3.09	3.09	qfq	102,920,911	320,978,907	-3.13%
2026-04-17	3.12	3.42	3.08	3.19	3.19	qfq	162,335,883	527,726,714	2.57%
2026-04-16	3.06	3.13	3.03	3.11	3.11	qfq	40,476,480	124,347,272	1.30%
2026-04-15	3.15	3.21	3.05	3.07	3.07	qfq	60,854,986	189,875,773	-2.23%
2026-04-14	3.01	3.19	2.97	3.14	3.14	qfq	84,029,426	258,023,940	5.37%
2026-04-13	2.88	3.05	2.86	2.98	2.98	qfq	62,697,020	186,722,624	3.11%
2026-04-10	2.91	2.92	2.87	2.89	2.89	qfq	34,640,120	100,387,265	0.00%
2026-04-09	2.93	2.94	2.85	2.89	2.89	qfq	37,247,720	107,579,080	-2.03%
2026-04-08	2.96	2.99	2.87	2.95	2.95	qfq	46,546,860	137,382,480	2.08%
2026-04-07	2.82	2.89	2.78	2.89	2.89	qfq	36,474,526	103,878,922	2.48%
2026-04-03	2.92	2.93	2.80	2.82	2.82	qfq	37,954,200	107,437,971	-3.09%
2026-04-02	2.98	3.00	2.87	2.91	2.91	qfq	56,035,444	163,424,516	-2.68%
2026-04-01	3.04	3.11	2.96	2.99	2.99	qfq	71,762,057	215,531,308	-0.66%
2026-03-31	3.07	3.13	2.99	3.01	3.01	qfq	62,984,800	192,789,308	-1.31%
2026-03-30	2.96	3.10	2.92	3.05	3.05	qfq	79,177,185	238,513,031	1.67%
2026-03-27	2.96	3.04	2.88	3.00	3.00	qfq	88,895,620	262,030,575	-2.28%
2026-03-26	3.15	3.19	3.05	3.07	3.07	qfq	53,438,721	166,457,691	-3.15%
2026-03-25	3.15	3.20	3.08	3.17	3.17	qfq	60,516,080	191,074,478	0.96%
2026-03-24	3.11	3.16	3.05	3.14	3.14	qfq	94,556,900	293,476,433	3.97%
2026-03-23	3.20	3.21	2.99	3.02	3.02	qfq	103,211,100	320,387,535	-7.08%
2026-03-20	3.41	3.50	3.22	3.25	3.25	qfq	126,706,417	425,149,464	-3.27%
2026-03-19	3.47	3.67	3.33	3.36	3.36	qfq	185,019,162	644,050,870	-3.72%
2026-03-18	3.41	3.52	3.36	3.49	3.49	qfq	218,374,202	754,797,817	2.35%
2026-03-17	3.11	3.41	3.09	3.41	3.41	qfq	210,877,645	703,898,671	10.00%
2026-03-16	2.98	3.15	2.97	3.10	3.10	qfq	83,321,425	258,072,672	3.68%
2026-03-13	2.90	3.08	2.89	2.99	2.99	qfq	88,960,198	266,936,916	3.46%
2026-03-12	2.88	2.94	2.86	2.89	2.89	qfq	36,758,730	106,664,974	0.35%
2026-03-11	2.85	2.90	2.82	2.88	2.88	qfq	44,755,610	128,177,270	1.41%
2026-03-10	2.88	2.89	2.83	2.84	2.84	qfq	34,774,700	99,170,061	-0.35%
2026-03-09	2.85	2.89	2.82	2.85	2.85	qfq	33,194,140	94,544,893	-1.04%
2026-03-06	2.72	2.89	2.71	2.88	2.88	qfq	71,243,047	202,678,258	5.11%
2026-03-05	2.74	2.77	2.69	2.74	2.74	qfq	32,128,815	87,599,913	1.48%
2026-03-04	2.66	2.70	2.62	2.70	2.70	qfq	35,860,844	95,669,754	0.75%
2026-03-03	2.80	2.80	2.66	2.68	2.68	qfq	44,188,621	120,462,267	-3.25%
2026-03-02	2.82	2.83	2.75	2.77	2.77	qfq	47,864,736	133,469,920	-3.48%
2026-02-27	2.87	2.88	2.84	2.87	2.87	qfq	38,968,200	111,649,554	0.35%
2026-02-26	3.05	3.06	2.84	2.86	2.86	qfq	101,544,326	295,086,802	-6.54%
2026-02-25	2.94	3.08	2.91	3.06	3.06	qfq	91,426,317	276,727,580	5.15%
2026-02-24	2.83	2.91	2.81	2.91	2.91	qfq	48,753,774	140,350,310	2.83%
2026-02-13	2.85	2.90	2.81	2.83	2.83	qfq	42,267,295	120,431,406	-0.35%
2026-02-12	2.87	2.91	2.84	2.84	2.84	qfq	48,806,500	140,379,151	-0.35%
2026-02-11	2.86	2.88	2.82	2.85	2.85	qfq	34,593,794	98,818,624	-0.35%
2026-02-10	2.87	2.90	2.80	2.86	2.86	qfq	45,477,977	129,900,678	-0.35%
2026-02-09	2.84	2.90	2.81	2.87	2.87	qfq	54,543,480	155,795,890	1.77%
2026-02-06	2.83	2.86	2.78	2.82	2.82	qfq	52,640,087	148,801,406	-1.40%
2026-02-05	2.84	2.90	2.82	2.86	2.86	qfq	62,641,078	179,833,359	-0.35%
2026-02-04	2.70	2.88	2.70	2.87	2.87	qfq	98,466,833	277,906,730	5.90%
2026-02-03	2.66	2.73	2.66	2.71	2.71	qfq	49,175,331	132,936,055	3.04%
2026-02-02	2.66	2.73	2.60	2.63	2.63	qfq	54,391,854	145,281,009	-2.95%
2026-01-30	2.82	2.84	2.68	2.71	2.71	qfq	94,971,040	260,317,316	-5.57%
2026-01-29	2.72	2.89	2.68	2.87	2.87	qfq	121,990,619	345,624,023	5.13%
2026-01-28	2.69	2.75	2.68	2.73	2.73	qfq	53,867,715	146,172,732	1.11%
2026-01-27	2.75	2.76	2.66	2.70	2.70	qfq	52,174,519	140,726,376	-2.17%
2026-01-26	2.88	2.90	2.73	2.76	2.76	qfq	83,078,787	232,009,748	-4.83%
2026-01-23	2.86	2.90	2.83	2.90	2.90	qfq	58,742,269	168,373,400	1.40%
2026-01-22	2.85	2.87	2.80	2.86	2.86	qfq	66,302,746	188,298,240	0.00%
2026-01-21	2.85	2.90	2.82	2.86	2.86	qfq	67,056,111	191,125,302	-0.35%
2026-01-20	2.80	2.97	2.79	2.87	2.87	qfq	108,518,890	314,256,682	1.77%
2026-01-19	2.76	2.83	2.73	2.82	2.82	qfq	50,098,059	140,054,801	1.08%
2026-01-16	2.90	2.90	2.78	2.79	2.79	qfq	92,838,602	261,089,647	-3.46%
2026-01-15	2.99	3.02	2.84	2.89	2.89	qfq	127,242,563	371,047,920	-2.69%
2026-01-14	3.00	3.07	2.92	2.97	2.97	qfq	114,320,920	341,908,326	-1.00%
2026-01-13	3.04	3.15	2.98	3.00	3.00	qfq	124,270,773	382,574,339	-0.99%
2026-01-12	3.06	3.08	3.00	3.03	3.03	qfq	94,074,311	285,808,861	-1.62%
2026-01-09	3.03	3.12	3.00	3.08	3.08	qfq	113,730,284	347,627,318	1.32%
2026-01-08	2.91	3.15	2.87	3.04	3.04	qfq	139,718,214	419,839,955	3.75%
2026-01-07	2.99	3.06	2.92	2.93	2.93	qfq	93,044,713	275,641,428	-2.98%
2026-01-06	2.94	3.13	2.92	3.02	3.02	qfq	131,982,059	399,039,003	1.34%
2026-01-05	2.86	3.08	2.86	2.98	2.98	qfq	155,462,834	463,316,559	4.56%
2025-12-31	2.90	2.98	2.81	2.85	2.85	qfq	123,372,185	355,618,195	1.79%
2025-12-30	2.85	2.88	2.80	2.80	2.80	qfq	72,908,831	206,655,085	-2.44%
2025-12-29	2.94	2.95	2.84	2.87	2.87	qfq	104,843,706	302,579,594	-2.05%
2025-12-26	2.96	3.00	2.91	2.93	2.93	qfq	96,546,794	284,898,757	-2.01%
2025-12-25	3.09	3.11	2.94	2.99	2.99	qfq	117,693,873	353,237,975	-1.97%
2025-12-24	3.12	3.13	3.00	3.05	3.05	qfq	112,866,453	342,132,403	-1.93%
2025-12-23	3.28	3.29	3.07	3.11	3.11	qfq	139,578,826	438,408,476	-5.18%
2025-12-22	3.40	3.42	3.27	3.28	3.28	qfq	146,201,679	485,136,086	-4.37%
2025-12-19	3.28	3.60	3.22	3.43	3.43	qfq	235,983,537	809,166,185	3.00%
2025-12-18	3.34	3.52	3.30	3.33	3.33	qfq	198,009,031	668,253,856	-0.30%
2025-12-17	3.28	3.53	3.20	3.34	3.34	qfq	237,233,699	789,782,377	-1.18%
2025-12-16	3.08	3.38	3.05	3.38	3.38	qfq	196,154,425	634,807,138	10.10%
2025-12-15	3.03	3.14	3.03	3.07	3.07	qfq	93,939,784	289,479,694	-2.85%
2025-12-12	3.17	3.29	3.09	3.16	3.16	qfq	169,033,463	539,252,253	-0.94%
2025-12-11	3.34	3.39	3.11	3.19	3.19	qfq	272,343,672	881,572,824	0.63%
2025-12-10	2.88	3.17	2.86	3.17	3.17	qfq	186,000,906	568,665,655	10.07%
2025-12-09	3.05	3.06	2.88	2.88	2.88	qfq	128,682,584	376,594,760	-5.57%
2025-12-08	3.04	3.09	2.99	3.05	3.05	qfq	129,780,193	392,509,567	-0.65%
2025-12-05	3.01	3.18	2.91	3.07	3.07	qfq	176,874,778	536,168,152	1.66%
2025-12-04	3.14	3.19	2.99	3.02	3.02	qfq	209,027,115	641,072,890	-6.21%
2025-12-03	3.47	3.60	3.14	3.22	3.22	qfq	328,400,287	1,084,874,676	-3.59%
2025-12-02	3.08	3.34	2.98	3.34	3.34	qfq	358,973,627	1,160,104,322	9.87%
2025-12-01	3.14	3.24	2.95	3.04	3.04	qfq	264,355,329	805,305,668	0.33%
2025-11-28	2.78	3.03	2.70	3.03	3.03	qfq	269,878,817	783,232,517	10.18%
2025-11-27	2.81	2.86	2.68	2.75	2.75	qfq	186,408,970	516,468,508	-3.51%
2025-11-26	2.93	3.10	2.82	2.85	2.85	qfq	278,760,208	821,263,738	0.35%
2025-11-25	3.00	3.05	2.84	2.84	2.84	qfq	348,297,413	1,013,687,155	-10.13%
2025-11-24	2.80	3.16	2.71	3.16	3.16	qfq	275,954,889	820,599,515	10.10%
2025-11-21	2.60	2.87	2.57	2.87	2.87	qfq	284,353,894	796,772,038	9.96%
2025-11-20	2.46	2.71	2.41	2.61	2.61	qfq	184,087,925	479,850,024	6.10%
2025-11-19	2.50	2.53	2.44	2.46	2.46	qfq	40,635,708	100,391,086	-1.99%
2025-11-18	2.59	2.59	2.47	2.51	2.51	qfq	53,134,180	133,540,193	-3.46%
2025-11-17	2.55	2.60	2.54	2.60	2.60	qfq	42,347,412	108,913,790	1.96%
2025-11-14	2.50	2.58	2.49	2.55	2.55	qfq	50,474,584	128,959,289	1.59%
2025-11-13	2.46	2.52	2.42	2.51	2.51	qfq	52,342,344	130,112,398	2.03%
2025-11-12	2.46	2.50	2.43	2.46	2.46	qfq	32,902,680	80,803,383	-0.40%
2025-11-11	2.45	2.48	2.43	2.47	2.47	qfq	36,464,640	89,733,638	0.82%
2025-11-10	2.39	2.45	2.37	2.45	2.45	qfq	40,820,143	98,991,087	2.08%
2025-11-07	2.39	2.41	2.37	2.40	2.40	qfq	30,227,600	72,312,086	0.42%
2025-11-06	2.43	2.44	2.37	2.39	2.39	qfq	32,915,903	78,611,781	-1.24%
2025-11-05	2.35	2.43	2.34	2.42	2.42	qfq	49,951,386	120,084,428	2.11%
2025-11-04	2.36	2.39	2.35	2.37	2.37	qfq	45,349,511	107,436,259	0.85%
2025-11-03	2.31	2.35	2.30	2.35	2.35	qfq	33,340,824	77,724,390	1.29%
2025-10-31	2.29	2.32	2.28	2.32	2.32	qfq	32,373,973	74,709,796	1.31%
2025-10-30	2.36	2.38	2.28	2.29	2.29	qfq	39,835,023	92,319,579	-2.97%
2025-10-29	2.35	2.37	2.31	2.36	2.36	qfq	30,910,108	72,255,768	0.43%
2025-10-28	2.35	2.38	2.34	2.35	2.35	qfq	28,795,937	67,730,936	0.00%
2025-10-27	2.37	2.39	2.34	2.35	2.35	qfq	38,304,092	90,219,593	-0.84%
2025-10-24	2.45	2.48	2.36	2.37	2.37	qfq	57,290,700	137,486,546	-4.05%
2025-10-23	2.51	2.58	2.42	2.47	2.47	qfq	63,869,112	159,350,943	1.23%
2025-10-22	2.37	2.47	2.35	2.44	2.44	qfq	58,349,532	142,052,996	2.52%
2025-10-21	2.28	2.38	2.27	2.38	2.38	qfq	59,379,168	139,317,793	3.93%
2025-10-20	2.27	2.30	2.27	2.29	2.29	qfq	27,416,500	62,698,096	1.33%
2025-10-17	2.31	2.33	2.25	2.26	2.26	qfq	33,418,400	76,634,421	-2.16%
2025-10-16	2.34	2.34	2.30	2.31	2.31	qfq	30,399,500	70,457,121	-1.28%
2025-10-15	2.35	2.38	2.31	2.34	2.34	qfq	36,863,700	86,316,060	0.00%
2025-10-14	2.36	2.42	2.33	2.34	2.34	qfq	56,411,318	133,960,819	0.00%
2025-10-13	2.31	2.35	2.26	2.34	2.34	qfq	36,269,232	83,822,284	-1.27%
2025-10-10	2.34	2.40	2.32	2.37	2.37	qfq	49,076,074	116,643,083	0.85%
2025-10-09	2.39	2.40	2.30	2.35	2.35	qfq	62,718,686	146,169,297	-2.08%
2025-09-30	2.40	2.43	2.37	2.40	2.40	qfq	37,107,720	89,006,768	0.00%
2025-09-29	2.38	2.40	2.31	2.40	2.40	qfq	41,430,502	98,002,316	1.27%
2025-09-26	2.39	2.44	2.35	2.37	2.37	qfq	48,545,216	116,449,059	-0.84%
2025-09-25	2.43	2.44	2.38	2.39	2.39	qfq	50,095,524	120,204,811	-1.65%
2025-09-24	2.39	2.48	2.36	2.43	2.43	qfq	56,168,915	136,551,339	1.25%
2025-09-23	2.53	2.53	2.35	2.40	2.40	qfq	69,986,012	168,714,179	-5.88%
2025-09-22	2.53	2.55	2.44	2.55	2.55	qfq	53,308,884	133,625,203	0.00%
2025-09-19	2.60	2.61	2.44	2.55	2.55	qfq	81,777,620	205,073,816	-1.16%
2025-09-18	2.67	2.68	2.54	2.58	2.58	qfq	70,672,627	185,438,981	-3.37%
2025-09-17	2.68	2.69	2.59	2.67	2.67	qfq	75,323,720	199,465,770	-0.74%
2025-09-16	2.63	2.71	2.61	2.69	2.69	qfq	84,456,658	224,427,665	1.51%
2025-09-15	2.58	2.66	2.54	2.65	2.65	qfq	77,521,047	201,436,094	1.53%
2025-09-12	2.52	2.64	2.52	2.61	2.61	qfq	88,512,344	229,550,338	3.98%
2025-09-11	2.50	2.52	2.46	2.51	2.51	qfq	48,646,308	121,057,059	0.00%
2025-09-10	2.48	2.51	2.45	2.51	2.51	qfq	50,565,096	125,726,816	0.80%
2025-09-09	2.42	2.50	2.41	2.49	2.49	qfq	75,490,280	186,122,543	2.89%
2025-09-08	2.46	2.48	2.39	2.42	2.42	qfq	56,908,620	138,265,472	0.83%
2025-09-05	2.37	2.42	2.31	2.40	2.40	qfq	44,277,200	104,435,001	1.27%
2025-09-04	2.35	2.40	2.33	2.37	2.37	qfq	46,488,388	110,267,350	1.28%
2025-09-03	2.42	2.45	2.33	2.34	2.34	qfq	44,296,540	105,964,032	-2.50%
2025-09-02	2.43	2.47	2.38	2.40	2.40	qfq	40,736,493	98,529,917	-1.23%
2025-09-01	2.41	2.45	2.38	2.43	2.43	qfq	32,382,083	78,291,136	0.41%
2025-08-29	2.46	2.48	2.39	2.42	2.42	qfq	40,020,680	97,090,359	-0.82%
2025-08-28	2.46	2.49	2.36	2.44	2.44	qfq	44,540,640	108,401,071	-0.81%
2025-08-27	2.56	2.58	2.45	2.46	2.46	qfq	55,743,967	139,944,708	-4.28%
2025-08-26	2.58	2.59	2.54	2.57	2.57	qfq	47,222,210	120,861,168	-1.15%
2025-08-25	2.51	2.67	2.50	2.60	2.60	qfq	88,615,640	230,138,928	4.42%
2025-08-22	2.51	2.52	2.46	2.49	2.49	qfq	39,236,880	97,500,085	-1.19%
2025-08-21	2.52	2.56	2.49	2.52	2.52	qfq	43,921,601	110,509,503	0.00%
2025-08-20	2.46	2.52	2.45	2.52	2.52	qfq	46,089,982	115,209,489	2.02%
2025-08-19	2.44	2.49	2.43	2.47	2.47	qfq	44,572,902	110,069,238	1.65%
2025-08-18	2.43	2.45	2.38	2.43	2.43	qfq	44,502,500	108,132,030	0.41%
2025-08-15	2.38	2.45	2.38	2.42	2.42	qfq	41,182,344	99,762,328	1.68%
2025-08-14	2.47	2.48	2.37	2.38	2.38	qfq	57,534,330	139,540,745	-3.64%
2025-08-13	2.44	2.62	2.44	2.47	2.47	qfq	65,627,704	162,764,033	2.92%
2025-08-12	2.39	2.44	2.37	2.40	2.40	qfq	34,620,115	83,240,025	0.42%
2025-08-11	2.37	2.42	2.36	2.39	2.39	qfq	38,704,647	92,596,099	2.14%
2025-08-08	2.37	2.38	2.32	2.34	2.34	qfq	37,088,232	86,697,204	-0.85%
2025-08-07	2.36	2.38	2.33	2.36	2.36	qfq	24,864,784	58,565,035	0.43%
2025-08-06	2.37	2.38	2.34	2.35	2.35	qfq	30,099,370	70,778,855	-1.26%
2025-08-05	2.36	2.40	2.36	2.38	2.38	qfq	27,043,845	64,346,660	0.85%
2025-08-04	2.35	2.37	2.33	2.36	2.36	qfq	24,469,120	57,590,489	0.00%
2025-08-01	2.39	2.42	2.35	2.36	2.36	qfq	31,280,680	74,261,947	-0.84%
2025-07-31	2.47	2.47	2.36	2.38	2.38	qfq	45,104,240	108,510,247	-4.42%
2025-07-30	2.54	2.58	2.47	2.49	2.49	qfq	55,200,495	139,138,712	-2.73%
2025-07-29	2.48	2.57	2.47	2.56	2.56	qfq	57,039,963	144,255,040	2.81%
2025-07-28	2.48	2.51	2.45	2.49	2.49	qfq	29,622,320	73,574,850	0.00%
2025-07-25	2.50	2.52	2.46	2.49	2.49	qfq	39,091,500	97,227,601	-0.40%
2025-07-24	2.45	2.52	2.43	2.50	2.50	qfq	60,861,620	151,580,711	1.21%
2025-07-23	2.48	2.54	2.45	2.47	2.47	qfq	65,080,804	162,037,795	0.41%
2025-07-22	2.52	2.58	2.42	2.46	2.46	qfq	67,152,932	165,986,002	1.65%
2025-07-21	2.40	2.45	2.39	2.42	2.42	qfq	30,193,734	73,115,210	0.83%
2025-07-18	2.41	2.42	2.38	2.40	2.40	qfq	23,104,300	55,372,589	-0.41%
2025-07-17	2.42	2.44	2.39	2.41	2.41	qfq	24,861,358	59,886,418	-0.41%
2025-07-16	2.42	2.46	2.40	2.42	2.42	qfq	27,826,200	67,548,255	-0.41%
2025-07-15	2.45	2.47	2.37	2.43	2.43	qfq	49,585,620	119,561,712	-1.22%
2025-07-14	2.52	2.55	2.45	2.46	2.46	qfq	43,222,974	106,946,379	-2.77%
2025-07-11	2.54	2.59	2.51	2.53	2.53	qfq	54,090,828	137,171,748	0.00%
2025-07-10	2.43	2.57	2.42	2.53	2.53	qfq	76,510,044	191,537,578	3.69%
2025-07-09	2.43	2.45	2.40	2.44	2.44	qfq	47,648,872	115,669,616	0.41%
2025-07-08	2.37	2.44	2.36	2.43	2.43	qfq	57,000,234	136,701,885	1.67%
2025-07-07	2.28	2.42	2.27	2.39	2.39	qfq	85,998,164	204,329,399	4.37%
2025-07-04	2.32	2.34	2.28	2.29	2.29	qfq	31,340,500	72,222,527	-1.29%
2025-07-03	2.32	2.37	2.30	2.32	2.32	qfq	40,767,685	95,384,029	0.87%
2025-07-02	2.29	2.30	2.26	2.30	2.30	qfq	27,571,065	62,980,318	0.88%
2025-07-01	2.28	2.29	2.25	2.28	2.28	qfq	17,629,980	40,021,922	0.00%
2025-06-30	2.28	2.31	2.26	2.28	2.28	qfq	23,311,820	53,225,702	0.00%
2025-06-27	2.27	2.31	2.26	2.28	2.28	qfq	25,062,152	57,374,321	0.00%
2025-06-26	2.28	2.30	2.25	2.28	2.28	qfq	31,695,440	72,042,858	0.00%
2025-06-25	2.20	2.29	2.19	2.28	2.28	qfq	51,410,782	115,166,919	3.64%
2025-06-24	2.17	2.22	2.17	2.20	2.20	qfq	23,702,276	52,170,446	1.38%
2025-06-23	2.13	2.18	2.11	2.17	2.17	qfq	19,567,308	41,965,267	0.93%
2025-06-20	2.17	2.18	2.14	2.15	2.15	qfq	20,994,470	45,337,077	-0.46%
2025-06-19	2.22	2.24	2.15	2.16	2.16	qfq	36,584,540	79,952,559	-3.14%
2025-06-18	2.27	2.27	2.23	2.23	2.23	qfq	21,183,700	47,443,125	-1.76%
2025-06-17	2.27	2.29	2.25	2.27	2.27	qfq	20,163,820	45,691,607	-0.44%
2025-06-16	2.24	2.30	2.23	2.28	2.28	qfq	39,804,300	90,298,972	2.70%
2025-06-13	2.27	2.27	2.21	2.22	2.22	qfq	43,016,961	95,962,195	-2.63%
2025-06-12	2.31	2.31	2.26	2.28	2.28	qfq	27,824,900	63,449,149	-1.30%
2025-06-11	2.29	2.34	2.28	2.31	2.31	qfq	39,426,004	91,106,746	0.87%
2025-06-10	2.30	2.36	2.26	2.29	2.29	qfq	47,361,800	109,542,839	-0.87%
2025-06-09	2.29	2.31	2.27	2.31	2.31	qfq	24,998,241	57,415,594	0.87%
2025-06-06	2.30	2.32	2.27	2.29	2.29	qfq	25,909,500	59,255,453	-0.87%
2025-06-05	2.30	2.34	2.27	2.31	2.31	qfq	40,952,080	94,222,422	0.43%
2025-06-04	2.26	2.30	2.25	2.30	2.30	qfq	34,597,316	78,828,123	2.68%
2025-06-03	2.24	2.28	2.22	2.24	2.24	qfq	20,035,541	45,178,261	-0.88%
2025-05-30	2.27	2.30	2.24	2.26	2.26	qfq	29,979,435	67,914,824	-0.44%
2025-05-29	2.24	2.29	2.22	2.27	2.27	qfq	34,981,099	79,279,320	1.79%
2025-05-28	2.27	2.28	2.23	2.23	2.23	qfq	21,334,580	47,906,917	-0.89%
2025-05-27	2.24	2.27	2.22	2.25	2.25	qfq	20,110,725	45,213,238	0.45%
2025-05-26	2.22	2.25	2.22	2.24	2.24	qfq	17,456,424	38,970,628	0.90%
2025-05-23	2.28	2.29	2.22	2.22	2.22	qfq	35,303,024	79,457,717	-2.63%
2025-05-22	2.33	2.35	2.28	2.28	2.28	qfq	33,441,616	77,013,319	-2.56%
2025-05-21	2.34	2.36	2.31	2.34	2.34	qfq	32,046,300	74,749,263	-0.43%
2025-05-20	2.35	2.35	2.31	2.35	2.35	qfq	30,320,077	70,788,045	0.00%
2025-05-19	2.28	2.36	2.27	2.35	2.35	qfq	57,885,384	134,993,062	3.07%
2025-05-16	2.30	2.32	2.27	2.28	2.28	qfq	24,509,904	55,985,662	-0.87%
2025-05-15	2.31	2.33	2.28	2.30	2.30	qfq	26,675,544	61,406,818	-1.29%
2025-05-14	2.29	2.33	2.26	2.33	2.33	qfq	42,063,620	96,802,175	1.30%
2025-05-13	2.33	2.33	2.28	2.30	2.30	qfq	35,598,977	81,885,172	0.00%
2025-05-12	2.29	2.31	2.26	2.30	2.30	qfq	34,543,376	78,859,796	0.88%
2025-05-09	2.34	2.36	2.28	2.28	2.28	qfq	43,225,576	99,409,196	-2.15%
2025-05-08	2.36	2.39	2.32	2.33	2.33	qfq	80,182,520	188,047,685	-1.27%
2025-05-07	2.38	2.51	2.34	2.36	2.36	qfq	138,339,024	336,582,715	3.51%
2025-05-06	2.25	2.28	2.24	2.28	2.28	qfq	36,337,640	82,297,870	2.24%
2025-04-30	2.24	2.28	2.22	2.23	2.23	qfq	47,183,020	106,198,848	0.00%
2025-04-29	2.20	2.26	2.15	2.23	2.23	qfq	71,518,220	159,111,276	-1.33%
2025-04-28	2.45	2.51	2.26	2.26	2.26	qfq	113,659,800	264,547,604	-9.96%
2025-04-25	2.35	2.61	2.34	2.51	2.51	qfq	179,218,740	455,860,469	5.91%
2025-04-24	2.33	2.46	2.29	2.37	2.37	qfq	85,033,299	202,503,917	1.72%
2025-04-23	2.37	2.40	2.32	2.33	2.33	qfq	37,050,800	87,377,279	-2.10%
2025-04-22	2.37	2.42	2.35	2.38	2.38	qfq	55,989,044	133,605,883	0.42%
2025-04-21	2.33	2.39	2.29	2.37	2.37	qfq	55,036,124	129,421,999	-0.84%
2025-04-18	2.24	2.41	2.21	2.39	2.39	qfq	73,634,221	169,562,977	6.70%
2025-04-17	2.20	2.32	2.17	2.24	2.24	qfq	53,262,482	120,800,313	1.36%
2025-04-16	2.26	2.30	2.20	2.21	2.21	qfq	36,477,800	81,720,033	-2.21%
2025-04-15	2.30	2.31	2.23	2.26	2.26	qfq	22,528,900	50,917,017	-1.31%
2025-04-14	2.28	2.32	2.28	2.29	2.29	qfq	27,908,204	64,160,659	0.88%
2025-04-11	2.31	2.31	2.24	2.27	2.27	qfq	31,332,000	71,321,110	-1.73%
2025-04-10	2.21	2.36	2.20	2.31	2.31	qfq	63,806,529	146,391,801	3.13%
2025-04-09	2.05	2.32	1.95	2.24	2.24	qfq	97,950,308	213,916,871	6.16%
2025-04-08	2.13	2.22	2.03	2.11	2.11	qfq	51,322,840	108,523,417	-1.40%
2025-04-07	2.29	2.29	2.14	2.14	2.14	qfq	34,496,200	74,942,921	-10.08%
2025-04-03	2.31	2.40	2.30	2.38	2.38	qfq	36,213,900	85,693,377	2.15%
2025-04-02	2.36	2.36	2.32	2.33	2.33	qfq	12,823,660	29,979,748	-0.43%
2025-04-01	2.31	2.36	2.31	2.34	2.34	qfq	16,964,800	39,694,532	0.86%
2025-03-31	2.35	2.37	2.30	2.32	2.32	qfq	21,968,400	51,172,623	-2.52%
2025-03-28	2.39	2.39	2.34	2.38	2.38	qfq	17,576,664	41,577,522	0.42%
2025-03-27	2.38	2.40	2.34	2.37	2.37	qfq	18,690,400	44,357,278	-1.25%
2025-03-26	2.36	2.42	2.35	2.40	2.40	qfq	19,901,299	47,708,164	1.27%
2025-03-25	2.37	2.39	2.34	2.37	2.37	qfq	20,568,599	48,563,310	-0.42%
2025-03-24	2.48	2.48	2.34	2.38	2.38	qfq	38,012,153	90,764,938	-3.64%
2025-03-21	2.49	2.51	2.46	2.47	2.47	qfq	25,849,324	64,158,076	-1.20%
2025-03-20	2.51	2.54	2.49	2.50	2.50	qfq	23,608,323	59,461,902	-0.40%
2025-03-19	2.56	2.56	2.50	2.51	2.51	qfq	26,905,220	67,865,511	-1.95%
2025-03-18	2.59	2.60	2.53	2.56	2.56	qfq	35,254,580	90,038,706	-0.78%
2025-03-17	2.57	2.65	2.56	2.58	2.58	qfq	52,281,540	135,982,148	1.57%
2025-03-14	2.47	2.57	2.47	2.54	2.54	qfq	53,894,239	136,414,945	2.83%
2025-03-13	2.52	2.52	2.45	2.47	2.47	qfq	29,051,015	71,928,168	-1.98%
2025-03-12	2.52	2.54	2.51	2.52	2.52	qfq	26,510,490	66,918,763	-0.40%
2025-03-11	2.50	2.53	2.46	2.53	2.53	qfq	35,540,222	88,553,925	0.00%
2025-03-10	2.57	2.59	2.52	2.53	2.53	qfq	33,988,671	86,558,895	-1.56%
2025-03-07	2.64	2.66	2.55	2.57	2.57	qfq	61,121,951	157,656,522	-4.10%
2025-03-06	2.65	2.70	2.61	2.68	2.68	qfq	58,561,129	155,198,640	2.29%
2025-03-05	2.69	2.69	2.57	2.62	2.62	qfq	52,873,985	138,128,397	-2.96%
2025-03-04	2.71	2.72	2.65	2.70	2.70	qfq	55,480,779	148,714,959	-1.10%
2025-03-03	2.67	2.83	2.67	2.73	2.73	qfq	89,774,934	246,092,351	2.63%
2025-02-28	2.73	2.76	2.64	2.66	2.66	qfq	80,524,206	216,824,017	-3.27%
2025-02-27	2.69	2.80	2.67	2.75	2.75	qfq	99,080,847	271,260,528	2.23%
2025-02-26	2.55	2.71	2.55	2.69	2.69	qfq	114,502,066	304,054,264	5.49%
2025-02-25	2.54	2.68	2.52	2.55	2.55	qfq	60,740,020	157,381,781	-0.39%
2025-02-24	2.51	2.68	2.51	2.56	2.56	qfq	67,546,338	174,946,816	1.19%
2025-02-21	2.56	2.58	2.48	2.53	2.53	qfq	57,578,258	145,392,782	-1.17%
2025-02-20	2.54	2.58	2.50	2.56	2.56	qfq	48,819,941	123,932,648	0.00%
2025-02-19	2.55	2.57	2.50	2.56	2.56	qfq	56,889,340	143,698,129	1.59%
2025-02-18	2.68	2.69	2.51	2.52	2.52	qfq	107,834,272	279,169,927	-6.67%
2025-02-17	2.53	2.76	2.52	2.70	2.70	qfq	141,556,275	379,768,050	7.57%
2025-02-14	2.59	2.62	2.49	2.51	2.51	qfq	56,190,965	142,263,589	-3.83%
2025-02-13	2.55	2.68	2.55	2.61	2.61	qfq	84,355,804	221,469,744	0.00%
2025-02-12	2.54	2.61	2.48	2.61	2.61	qfq	51,808,440	131,593,895	3.98%
2025-02-11	2.61	2.62	2.50	2.51	2.51	qfq	32,399,104	81,757,557	-3.09%
2025-02-10	2.50	2.60	2.50	2.59	2.59	qfq	43,949,082	112,400,520	3.19%
2025-02-07	2.45	2.55	2.44	2.51	2.51	qfq	47,355,000	118,847,045	2.45%
2025-02-06	2.41	2.45	2.36	2.45	2.45	qfq	38,220,800	92,441,527	1.66%
2025-02-05	2.38	2.42	2.35	2.41	2.41	qfq	29,603,520	70,831,138	2.12%
2025-01-27	2.39	2.45	2.36	2.36	2.36	qfq	33,501,300	80,452,568	-0.42%
2025-01-24	2.39	2.43	2.34	2.37	2.37	qfq	36,934,600	87,716,122	-1.66%
2025-01-23	2.40	2.54	2.40	2.41	2.41	qfq	64,062,801	157,172,824	1.69%
2025-01-22	2.46	2.49	2.37	2.37	2.37	qfq	55,891,600	134,676,070	-5.95%
2025-01-21	2.51	2.66	2.47	2.52	2.52	qfq	85,472,801	218,964,514	0.80%
2025-01-20	2.50	2.55	2.40	2.50	2.50	qfq	47,344,160	117,587,225	0.00%
2025-01-17	2.48	2.59	2.45	2.50	2.50	qfq	44,598,436	112,430,471	-0.40%
2025-01-16	2.49	2.60	2.48	2.51	2.51	qfq	38,536,640	97,851,387	0.80%
2025-01-15	2.51	2.53	2.43	2.49	2.49	qfq	34,227,587	84,880,087	-0.40%
2025-01-14	2.40	2.50	2.38	2.50	2.50	qfq	35,442,120	87,011,412	5.04%
2025-01-13	2.31	2.40	2.26	2.38	2.38	qfq	31,596,400	74,128,050	0.42%
2025-01-10	2.50	2.50	2.36	2.37	2.37	qfq	32,057,408	77,708,808	-5.20%
2025-01-09	2.46	2.52	2.45	2.50	2.50	qfq	30,062,199	74,981,931	0.81%
2025-01-08	2.47	2.51	2.38	2.48	2.48	qfq	34,620,560	84,635,423	0.81%
2025-01-07	2.39	2.48	2.36	2.46	2.46	qfq	32,974,800	79,978,642	2.93%
2025-01-06	2.42	2.44	2.33	2.39	2.39	qfq	35,613,100	84,823,745	-1.65%
2025-01-03	2.56	2.59	2.41	2.43	2.43	qfq	51,924,840	129,155,494	-5.08%
2025-01-02	2.60	2.67	2.53	2.56	2.56	qfq	42,540,300	111,122,494	-1.16%
2024-12-31	2.69	2.71	2.58	2.59	2.59	qfq	34,735,800	91,249,825	-3.36%
2024-12-30	2.75	2.75	2.63	2.68	2.68	qfq	44,199,640	117,754,302	-2.90%
2024-12-27	2.72	2.82	2.70	2.76	2.76	qfq	48,968,624	136,119,301	1.85%
2024-12-26	2.72	2.77	2.69	2.71	2.71	qfq	37,615,260	102,213,226	-1.09%
2024-12-25	2.83	2.83	2.70	2.74	2.74	qfq	41,695,701	114,338,872	-2.84%
2024-12-24	2.85	2.89	2.77	2.82	2.82	qfq	52,626,980	147,952,438	-1.40%
2024-12-23	3.10	3.10	2.84	2.86	2.86	qfq	84,911,720	249,378,670	-7.74%
2024-12-20	3.09	3.22	3.08	3.10	3.10	qfq	51,483,220	161,307,325	0.00%
2024-12-19	3.10	3.15	3.07	3.10	3.10	qfq	44,741,220	138,893,889	-1.59%
2024-12-18	3.20	3.24	3.12	3.15	3.15	qfq	51,243,300	161,239,132	-1.25%
2024-12-17	3.38	3.39	3.17	3.19	3.19	qfq	70,409,527	227,744,521	-5.90%
2024-12-16	3.43	3.46	3.36	3.39	3.39	qfq	67,535,020	230,212,776	0.00%
2024-12-13	3.56	3.58	3.39	3.39	3.39	qfq	114,312,553	393,686,482	-5.83%
2024-12-12	3.53	3.63	3.45	3.60	3.60	qfq	146,406,060	518,627,466	1.41%
2024-12-11	3.31	3.57	3.24	3.55	3.55	qfq	190,928,237	663,358,181	2.01%
2024-12-10	3.69	3.69	3.46	3.48	3.48	qfq	260,487,621	942,893,035	3.88%
2024-12-09	3.48	3.55	3.30	3.35	3.35	qfq	111,205,800	376,448,477	-4.56%
2024-12-06	3.42	3.59	3.39	3.51	3.51	qfq	127,818,700	447,913,642	2.03%
2024-12-05	3.37	3.48	3.31	3.44	3.44	qfq	104,003,010	355,754,927	2.99%
2024-12-04	3.45	3.52	3.32	3.34	3.34	qfq	113,869,880	389,023,215	-4.84%
2024-12-03	3.33	3.51	3.29	3.51	3.51	qfq	187,439,132	637,317,768	5.41%
2024-12-02	3.15	3.45	3.11	3.33	3.33	qfq	124,696,700	409,260,352	5.71%
2024-11-29	3.04	3.20	3.02	3.15	3.15	qfq	83,928,760	261,601,319	2.61%
2024-11-28	3.01	3.14	3.00	3.07	3.07	qfq	67,175,220	207,484,035	1.32%
2024-11-27	2.99	3.03	2.90	3.03	3.03	qfq	60,510,288	179,310,601	1.00%
2024-11-26	2.99	3.08	2.99	3.00	3.00	qfq	50,622,370	153,199,512	-0.66%
2024-11-25	3.01	3.06	2.94	3.02	3.02	qfq	71,742,700	214,507,436	-1.63%
2024-11-22	3.17	3.29	3.05	3.07	3.07	qfq	96,772,165	308,182,156	-4.06%
2024-11-21	3.19	3.33	3.14	3.20	3.20	qfq	88,952,415	284,768,469	-1.23%
2024-11-20	3.15	3.28	3.10	3.24	3.24	qfq	99,879,102	319,641,782	0.31%
2024-11-19	3.10	3.29	2.98	3.23	3.23	qfq	124,642,745	386,182,645	4.53%
2024-11-18	3.10	3.21	3.08	3.09	3.09	qfq	91,674,693	288,201,536	0.32%
2024-11-15	3.21	3.27	3.07	3.08	3.08	qfq	115,808,220	366,033,846	-6.67%
2024-11-14	3.49	3.54	3.29	3.30	3.30	qfq	118,411,512	405,304,903	-1.79%
2024-11-13	3.46	3.50	3.30	3.36	3.36	qfq	122,370,620	413,695,801	-4.82%
2024-11-12	3.43	3.68	3.38	3.53	3.53	qfq	174,878,315	618,811,328	0.86%
2024-11-11	3.65	3.93	3.45	3.50	3.50	qfq	214,410,720	772,201,221	-3.85%
2024-11-08	4.10	4.16	3.60	3.64	3.64	qfq	322,779,351	1,237,542,172	-9.00%
2024-11-07	3.66	4.00	3.44	4.00	4.00	qfq	313,795,050	1,188,887,378	9.89%
2024-11-06	3.64	3.64	3.48	3.64	3.64	qfq	278,277,786	1,007,917,437	9.97%
2024-11-05	2.90	3.31	2.90	3.31	3.31	qfq	120,363,345	382,856,790	9.97%
2024-11-04	2.90	3.08	2.67	3.01	3.01	qfq	248,816,711	724,850,005	7.50%
2024-11-01	2.69	2.84	2.61	2.80	2.80	qfq	207,133,128	568,647,374	6.06%
2024-10-31	2.54	2.71	2.48	2.64	2.64	qfq	122,296,939	320,491,224	3.94%
2024-10-30	2.47	2.59	2.46	2.54	2.54	qfq	74,227,660	188,047,426	2.83%
2024-10-29	2.61	2.64	2.46	2.47	2.47	qfq	105,799,802	269,337,184	-6.79%
2024-10-28	2.55	2.66	2.52	2.65	2.65	qfq	108,342,828	283,658,946	4.74%
2024-10-25	2.48	2.58	2.48	2.53	2.53	qfq	89,953,600	228,334,418	2.85%
2024-10-24	2.44	2.48	2.41	2.46	2.46	qfq	60,953,220	148,934,698	0.00%
2024-10-23	2.49	2.54	2.44	2.46	2.46	qfq	82,505,600	205,289,108	-1.60%
2024-10-22	2.50	2.54	2.47	2.50	2.50	qfq	78,909,484	197,431,243	-0.40%
2024-10-21	2.55	2.58	2.46	2.51	2.51	qfq	115,152,606	288,076,218	-3.83%
2024-10-18	2.51	2.67	2.46	2.61	2.61	qfq	171,877,509	435,956,559	0.38%
2024-10-17	2.87	2.90	2.58	2.60	2.60	qfq	231,515,205	623,426,746	-9.41%
2024-10-16	2.69	2.87	2.69	2.87	2.87	qfq	227,404,580	637,818,805	9.96%
2024-10-15	2.55	2.77	2.49	2.61	2.61	qfq	183,086,108	488,018,105	2.76%
2024-10-14	2.46	2.54	2.42	2.54	2.54	qfq	124,717,038	309,493,550	9.96%
2024-10-11	2.36	2.47	2.27	2.31	2.31	qfq	89,163,942	212,500,367	-3.35%
2024-10-10	2.36	2.54	2.31	2.39	2.39	qfq	129,609,233	312,218,874	-5.91%
2024-10-09	2.64	2.64	2.54	2.54	2.54	qfq	75,387,000	192,819,264	-9.93%
2024-10-08	2.94	2.94	2.52	2.82	2.82	qfq	275,322,923	764,050,818	5.62%
2024-09-30	2.67	2.67	2.57	2.67	2.67	qfq	126,887,513	337,033,924	9.88%
2024-09-27	2.31	2.43	2.23	2.43	2.43	qfq	205,853,966	482,750,353	9.95%
2024-09-26	1.99	2.21	1.97	2.21	2.21	qfq	178,972,708	377,621,701	9.95%
2024-09-25	1.99	2.14	1.98	2.01	2.01	qfq	143,514,924	296,998,569	0.00%
2024-09-24	2.03	2.07	1.95	2.01	2.01	qfq	109,068,984	218,839,358	2.03%
2024-09-23	1.95	1.99	1.92	1.97	1.97	qfq	74,976,880	146,655,919	-1.01%
2024-09-20	1.93	2.04	1.91	1.99	1.99	qfq	111,169,417	220,387,840	0.00%
2024-09-19	1.99	2.08	1.96	1.99	1.99	qfq	142,141,125	287,080,936	-2.45%
2024-09-18	1.91	2.10	1.86	2.04	2.04	qfq	146,329,195	287,593,937	6.25%
2024-09-13	1.91	1.98	1.90	1.92	1.92	qfq	102,660,080	198,722,124	1.59%
2024-09-12	1.87	1.92	1.82	1.89	1.89	qfq	79,051,951	147,936,270	0.00%
2024-09-11	1.80	1.98	1.76	1.89	1.89	qfq	110,753,340	207,354,670	3.85%
2024-09-10	1.87	1.88	1.79	1.82	1.82	qfq	60,792,140	110,812,948	-2.67%
2024-09-09	1.88	1.90	1.82	1.87	1.87	qfq	62,839,043	117,201,544	-1.06%
2024-09-06	1.89	1.95	1.87	1.89	1.89	qfq	94,430,336	179,380,254	-3.08%
2024-09-05	1.83	1.95	1.81	1.95	1.95	qfq	139,065,992	265,530,724	10.17%
2024-09-04	1.79	1.86	1.77	1.77	1.77	qfq	45,226,511	81,472,891	-2.21%
2024-09-03	1.78	1.84	1.75	1.81	1.81	qfq	57,180,160	103,034,025	2.26%
2024-09-02	1.82	1.87	1.77	1.77	1.77	qfq	72,007,400	130,212,318	-2.75%
2024-08-30	1.71	1.88	1.70	1.82	1.82	qfq	104,709,000	190,558,199	6.43%
2024-08-29	1.68	1.73	1.66	1.71	1.71	qfq	42,640,716	72,822,518	1.79%
2024-08-28	1.68	1.72	1.67	1.68	1.68	qfq	36,298,517	61,252,445	-1.18%
2024-08-27	1.79	1.80	1.69	1.70	1.70	qfq	58,897,173	101,795,621	-6.08%
2024-08-26	1.75	1.83	1.72	1.81	1.81	qfq	76,042,613	135,361,205	2.26%
2024-08-23	1.81	1.83	1.74	1.77	1.77	qfq	74,799,973	132,738,504	-2.75%
2024-08-22	1.86	1.98	1.82	1.82	1.82	qfq	115,686,500	218,777,955	-2.15%
2024-08-21	1.74	1.93	1.73	1.86	1.86	qfq	132,324,803	245,016,237	6.29%
2024-08-20	1.81	1.83	1.74	1.75	1.75	qfq	54,866,700	97,320,186	-2.78%
2024-08-19	1.82	1.87	1.76	1.80	1.80	qfq	98,312,410	177,791,751	-4.26%
2024-08-16	1.97	1.99	1.86	1.88	1.88	qfq	130,963,943	251,086,512	-6.00%
2024-08-15	1.87	2.07	1.83	2.00	2.00	qfq	161,715,260	317,264,746	4.71%
2024-08-14	1.92	1.98	1.87	1.91	1.91	qfq	118,371,873	226,942,655	-0.52%
2024-08-13	1.92	2.04	1.92	1.92	1.92	qfq	175,316,618	341,291,376	-9.86%
2024-08-12	2.18	2.38	2.07	2.13	2.13	qfq	256,267,713	566,401,433	-1.84%
2024-08-09	1.90	2.17	1.87	2.17	2.17	qfq	161,578,592	338,094,534	10.15%
2024-08-08	1.83	1.97	1.83	1.97	1.97	qfq	147,285,052	285,288,349	10.06%
2024-08-07	1.76	1.93	1.70	1.79	1.79	qfq	130,234,500	235,298,896	1.70%
2024-08-06	1.62	1.76	1.60	1.76	1.76	qfq	70,451,013	119,035,551	10.00%
2024-08-05	1.60	1.66	1.59	1.60	1.60	qfq	30,930,600	50,451,487	-1.23%
2024-08-02	1.60	1.66	1.60	1.62	1.62	qfq	25,697,745	41,899,096	-0.61%
2024-08-01	1.65	1.66	1.62	1.63	1.63	qfq	25,062,720	40,854,347	-1.81%
2024-07-31	1.61	1.67	1.59	1.66	1.66	qfq	38,281,020	62,473,476	2.47%
2024-07-30	1.55	1.64	1.55	1.62	1.62	qfq	38,717,324	61,992,828	3.85%
2024-07-29	1.55	1.58	1.52	1.56	1.56	qfq	18,755,004	29,066,278	0.65%
2024-07-26	1.53	1.57	1.52	1.55	1.55	qfq	16,358,250	25,315,036	1.31%
2024-07-25	1.52	1.54	1.49	1.53	1.53	qfq	14,744,700	22,510,656	0.66%
2024-07-24	1.54	1.56	1.51	1.52	1.52	qfq	18,809,400	28,706,220	-1.30%
2024-07-23	1.58	1.61	1.54	1.54	1.54	qfq	17,442,600	27,575,790	-2.53%
2024-07-22	1.58	1.60	1.56	1.58	1.58	qfq	15,657,520	24,722,190	0.00%
2024-07-19	1.59	1.60	1.55	1.58	1.58	qfq	23,281,836	36,496,562	-1.86%
2024-07-18	1.61	1.62	1.56	1.61	1.61	qfq	24,472,660	39,002,491	-1.23%
2024-07-17	1.58	1.72	1.58	1.63	1.63	qfq	42,595,100	70,184,277	2.52%
2024-07-16	1.57	1.63	1.56	1.59	1.59	qfq	25,856,660	41,311,805	0.00%
2024-07-15	1.64	1.65	1.58	1.59	1.59	qfq	46,904,856	75,045,713	-5.36%
2024-07-12	1.58	1.72	1.56	1.68	1.68	qfq	79,673,456	134,855,909	7.69%
2024-07-11	1.53	1.56	1.51	1.56	1.56	qfq	17,383,416	26,829,523	3.31%
2024-07-10	1.53	1.55	1.49	1.51	1.51	qfq	12,888,320	19,578,257	-1.95%
2024-07-09	1.56	1.58	1.49	1.54	1.54	qfq	22,978,020	35,068,579	-1.28%
2024-07-08	1.60	1.61	1.55	1.56	1.56	qfq	19,261,806	30,195,057	-2.50%
2024-07-05	1.60	1.63	1.58	1.60	1.60	qfq	16,520,860	26,561,583	-0.62%
2024-07-04	1.68	1.69	1.60	1.61	1.61	qfq	27,424,200	44,878,286	-5.29%
2024-07-03	1.69	1.75	1.67	1.70	1.70	qfq	33,007,576	56,685,969	0.00%
2024-07-02	1.69	1.75	1.66	1.70	1.70	qfq	37,779,420	64,879,615	0.59%
2024-07-01	1.60	1.70	1.58	1.69	1.69	qfq	39,426,140	65,456,044	6.29%
2024-06-28	1.59	1.64	1.58	1.59	1.59	qfq	21,063,840	33,882,122	-1.24%
2024-06-27	1.63	1.67	1.60	1.61	1.61	qfq	22,653,700	36,929,476	-1.23%
2024-06-26	1.58	1.63	1.56	1.63	1.63	qfq	18,327,120	29,384,311	2.52%
2024-06-25	1.55	1.64	1.53	1.59	1.59	qfq	28,504,460	45,190,516	2.58%
2024-06-24	1.60	1.61	1.54	1.55	1.55	qfq	26,151,300	40,902,516	-3.73%
2024-06-21	1.63	1.64	1.61	1.61	1.61	qfq	16,745,137	27,200,321	0.00%
2024-06-20	1.68	1.68	1.61	1.61	1.61	qfq	27,383,640	44,762,085	-4.17%
2024-06-19	1.70	1.70	1.67	1.68	1.68	qfq	17,561,500	29,556,144	0.00%
2024-06-18	1.68	1.72	1.68	1.68	1.68	qfq	18,749,200	31,753,923	0.00%
2024-06-17	1.70	1.72	1.67	1.68	1.68	qfq	21,021,086	35,526,980	-2.89%
2024-06-14	1.69	1.75	1.66	1.73	1.73	qfq	31,334,920	53,770,103	1.76%
2024-06-13	1.77	1.79	1.68	1.70	1.70	qfq	27,779,100	47,608,406	-2.86%
2024-06-12	1.73	1.78	1.70	1.75	1.75	qfq	25,844,100	45,069,827	1.16%
2024-06-11	1.77	1.78	1.70	1.73	1.73	qfq	32,137,210	55,587,425	-3.35%
2024-06-07	1.68	1.81	1.68	1.79	1.79	qfq	49,086,850	86,449,031	6.55%
2024-06-06	1.75	1.77	1.64	1.68	1.68	qfq	49,032,120	82,690,658	-5.08%
2024-06-05	1.82	1.82	1.75	1.77	1.77	qfq	42,090,197	75,064,344	-3.80%
2024-06-04	1.84	1.87	1.78	1.84	1.84	qfq	50,374,400	91,820,549	0.00%
2024-06-03	1.91	1.92	1.81	1.84	1.84	qfq	44,513,473	82,057,841	-3.16%
2024-05-31	1.96	1.99	1.89	1.90	1.90	qfq	42,831,400	82,163,392	-3.55%
2024-05-30	2.06	2.06	1.95	1.97	1.97	qfq	53,764,733	107,038,397	-4.37%
2024-05-29	2.05	2.16	2.03	2.06	2.06	qfq	71,398,990	149,164,373	-0.48%
2024-05-28	2.18	2.21	2.04	2.07	2.07	qfq	58,177,998	121,971,165	-4.17%
2024-05-27	2.20	2.25	2.09	2.16	2.16	qfq	59,518,503	127,222,686	-0.46%
2024-05-24	2.35	2.36	2.16	2.17	2.17	qfq	110,600,040	245,747,478	-9.21%
2024-05-23	2.33	2.41	2.26	2.39	2.39	qfq	141,168,259	333,208,238	-4.40%
2024-05-22	2.39	2.57	2.38	2.50	2.50	qfq	212,307,504	534,537,116	6.84%
2024-05-21	2.31	2.47	2.31	2.34	2.34	qfq	131,752,682	314,993,675	-4.49%
2024-05-20	2.33	2.54	2.29	2.45	2.45	qfq	208,524,188	504,459,024	4.70%
2024-05-17	2.25	2.34	2.22	2.34	2.34	qfq	197,615,660	454,134,285	9.86%
2024-05-16	1.93	2.13	1.91	2.13	2.13	qfq	84,299,572	175,291,275	9.79%
2024-05-15	1.87	2.00	1.85	1.94	1.94	qfq	69,999,300	135,989,682	2.65%
2024-05-14	1.82	1.95	1.81	1.89	1.89	qfq	50,143,147	94,590,508	2.16%
2024-05-13	1.88	1.90	1.83	1.85	1.85	qfq	53,830,244	99,910,860	-3.14%
2024-05-10	1.80	1.98	1.78	1.91	1.91	qfq	83,910,700	159,812,757	6.11%
2024-05-09	1.78	1.85	1.78	1.80	1.80	qfq	26,208,564	47,574,198	1.12%
2024-05-08	1.84	1.85	1.77	1.78	1.78	qfq	22,029,400	39,634,697	-3.78%
2024-05-07	1.85	1.88	1.81	1.85	1.85	qfq	33,911,726	62,310,727	0.00%
2024-05-06	1.89	1.97	1.84	1.85	1.85	qfq	46,351,177	88,265,471	0.54%
2024-04-30	1.87	1.92	1.81	1.84	1.84	qfq	54,695,834	101,117,229	-1.08%
2024-04-29	1.67	1.86	1.65	1.86	1.86	qfq	45,289,740	81,633,952	10.06%
2024-04-26	1.62	1.71	1.59	1.69	1.69	qfq	25,540,763	42,293,380	4.32%
2024-04-25	1.60	1.64	1.60	1.62	1.62	qfq	15,361,245	24,877,009	0.00%
2024-04-24	1.59	1.63	1.59	1.62	1.62	qfq	13,709,401	22,072,954	1.25%
2024-04-23	1.58	1.63	1.58	1.60	1.60	qfq	12,677,864	20,378,125	0.63%
2024-04-22	1.60	1.65	1.58	1.59	1.59	qfq	14,700,127	23,609,051	0.00%
2024-04-19	1.61	1.64	1.58	1.59	1.59	qfq	16,979,840	27,278,178	-2.45%
2024-04-18	1.70	1.70	1.61	1.63	1.63	qfq	17,456,675	28,593,547	-1.81%
2024-04-17	1.60	1.68	1.60	1.66	1.66	qfq	20,871,405	34,425,507	4.40%
2024-04-16	1.68	1.68	1.57	1.59	1.59	qfq	26,680,980	42,906,392	-5.92%
2024-04-15	1.77	1.78	1.66	1.69	1.69	qfq	26,800,552	45,911,379	-5.06%
2024-04-12	1.81	1.84	1.77	1.78	1.78	qfq	12,750,950	22,939,086	-2.20%
2024-04-11	1.81	1.85	1.80	1.82	1.82	qfq	12,526,812	22,959,619	0.00%
2024-04-10	1.90	1.91	1.80	1.82	1.82	qfq	19,938,618	36,748,739	-3.70%
2024-04-09	1.87	1.90	1.86	1.89	1.89	qfq	15,630,792	29,382,535	1.07%
2024-04-08	1.96	1.96	1.86	1.87	1.87	qfq	29,806,900	56,705,899	-4.59%
2024-04-03	1.98	1.99	1.95	1.96	1.96	qfq	13,127,337	25,863,841	-1.51%
2024-04-02	1.96	2.06	1.95	1.99	1.99	qfq	30,035,130	60,177,616	1.02%
2024-04-01	1.92	1.97	1.92	1.97	1.97	qfq	15,460,652	30,283,219	2.07%
2024-03-29	1.96	1.96	1.90	1.93	1.93	qfq	19,265,511	36,985,049	-1.53%
2024-03-28	1.93	1.98	1.93	1.96	1.96	qfq	16,885,230	33,128,027	0.51%
2024-03-27	2.01	2.02	1.94	1.95	1.95	qfq	22,711,833	44,681,289	-3.47%
2024-03-26	1.95	2.03	1.94	2.02	2.02	qfq	28,714,473	56,923,789	3.06%
2024-03-25	1.99	2.03	1.96	1.96	1.96	qfq	30,628,253	60,829,593	-2.00%
2024-03-22	2.06	2.07	1.99	2.00	2.00	qfq	25,341,240	51,149,183	-2.91%
2024-03-21	2.04	2.10	2.03	2.06	2.06	qfq	31,479,080	65,186,564	0.98%
2024-03-20	2.03	2.05	1.99	2.04	2.04	qfq	25,019,180	50,578,361	0.49%
2024-03-19	2.03	2.08	2.01	2.03	2.03	qfq	32,271,965	65,949,331	0.00%
2024-03-18	2.04	2.04	2.00	2.03	2.03	qfq	32,693,101	65,903,075	-0.98%
2024-03-15	2.07	2.09	2.01	2.05	2.05	qfq	46,434,860	94,454,726	-2.38%
2024-03-14	1.99	2.16	1.98	2.10	2.10	qfq	78,924,412	164,316,249	6.06%
2024-03-13	2.04	2.05	1.96	1.98	1.98	qfq	25,990,720	51,624,462	-3.41%
2024-03-12	1.94	2.05	1.94	2.05	2.05	qfq	41,255,664	82,489,238	5.67%
2024-03-11	1.90	1.94	1.88	1.94	1.94	qfq	15,664,229	29,900,269	2.65%
2024-03-08	1.90	1.92	1.88	1.89	1.89	qfq	13,080,569	24,789,615	-0.53%
2024-03-07	1.90	1.94	1.90	1.90	1.90	qfq	19,751,093	37,848,370	-0.52%
2024-03-06	1.89	1.94	1.88	1.91	1.91	qfq	20,143,360	38,517,669	0.53%
2024-03-05	1.95	1.96	1.89	1.90	1.90	qfq	24,050,115	46,061,044	-3.55%
2024-03-04	2.00	2.01	1.92	1.97	1.97	qfq	23,615,620	46,292,755	-1.99%
2024-03-01	2.06	2.06	1.98	2.01	2.01	qfq	27,213,616	54,597,368	-1.95%
2024-02-29	1.95	2.05	1.95	2.05	2.05	qfq	28,146,199	56,505,280	3.02%
2024-02-28	2.10	2.17	1.99	1.99	1.99	qfq	35,249,740	73,433,749	-4.78%
2024-02-27	2.02	2.11	2.00	2.09	2.09	qfq	27,880,871	57,658,376	2.96%
2024-02-26	1.99	2.07	1.96	2.03	2.03	qfq	27,200,996	54,860,038	2.01%
2024-02-23	1.93	1.99	1.92	1.99	1.99	qfq	23,623,724	46,034,132	3.11%
2024-02-22	1.89	1.95	1.89	1.93	1.93	qfq	21,800,618	41,739,243	0.52%
2024-02-21	1.83	1.98	1.80	1.92	1.92	qfq	31,047,171	59,388,726	3.78%
2024-02-20	1.83	1.86	1.78	1.85	1.85	qfq	24,652,786	44,972,510	0.00%
2024-02-19	1.79	1.89	1.78	1.85	1.85	qfq	42,182,790	77,189,881	7.56%
2024-02-08	1.58	1.74	1.54	1.72	1.72	qfq	47,096,880	78,043,493	8.86%
2024-02-07	1.69	1.72	1.56	1.58	1.58	qfq	35,460,633	57,179,591	-4.82%
2024-02-06	1.65	1.75	1.56	1.66	1.66	qfq	45,451,794	73,634,474	-4.05%
2024-02-05	1.91	1.91	1.73	1.73	1.73	qfq	35,954,940	63,027,242	-9.90%
2024-02-02	2.02	2.08	1.88	1.92	1.92	qfq	30,699,859	60,963,474	-4.00%
2024-02-01	2.06	2.08	1.96	2.00	2.00	qfq	30,206,408	60,593,046	-3.85%
2024-01-31	2.18	2.23	2.07	2.08	2.08	qfq	27,778,200	59,461,659	-5.45%
2024-01-30	2.38	2.41	2.20	2.20	2.20	qfq	31,780,468	72,766,580	-5.58%
2024-01-29	2.44	2.45	2.32	2.33	2.33	qfq	22,987,800	54,693,858	-3.32%
2024-01-26	2.33	2.44	2.33	2.41	2.41	qfq	31,693,991	76,176,155	3.43%
2024-01-25	2.23	2.34	2.23	2.33	2.33	qfq	28,152,780	64,617,299	4.48%
2024-01-24	2.15	2.23	2.12	2.23	2.23	qfq	27,632,433	60,535,841	4.21%
2024-01-23	2.09	2.15	2.06	2.14	2.14	qfq	16,933,616	35,765,927	0.94%
2024-01-22	2.22	2.24	2.08	2.12	2.12	qfq	22,917,360	49,626,709	-5.36%
2024-01-19	2.24	2.27	2.22	2.24	2.24	qfq	13,240,680	29,762,731	0.00%
2024-01-18	2.25	2.26	2.17	2.24	2.24	qfq	23,170,181	51,357,209	-0.88%
2024-01-17	2.32	2.32	2.26	2.26	2.26	qfq	15,244,802	34,950,404	-3.00%
2024-01-16	2.36	2.39	2.30	2.33	2.33	qfq	21,691,400	50,487,145	-0.85%
2024-01-15	2.33	2.37	2.30	2.35	2.35	qfq	20,234,108	47,400,907	0.43%
2024-01-12	2.33	2.38	2.32	2.34	2.34	qfq	22,720,228	53,274,971	-0.43%
2024-01-11	2.31	2.42	2.29	2.35	2.35	qfq	33,014,820	77,439,073	1.29%
2024-01-10	2.32	2.35	2.29	2.32	2.32	qfq	12,193,440	28,305,514	-0.43%
2024-01-09	2.32	2.37	2.31	2.33	2.33	qfq	15,978,360	37,357,355	0.00%
2024-01-08	2.39	2.42	2.32	2.33	2.33	qfq	22,835,087	53,913,509	-1.27%
2024-01-05	2.37	2.41	2.35	2.36	2.36	qfq	21,267,660	50,719,847	-0.42%
2024-01-04	2.39	2.40	2.35	2.37	2.37	qfq	15,184,300	36,031,793	-1.25%
2024-01-03	2.39	2.42	2.38	2.40	2.40	qfq	16,472,560	39,567,751	0.00%
2024-01-02	2.42	2.43	2.38	2.40	2.40	qfq	15,013,400	36,011,091	-0.41%
2023-12-29	2.44	2.45	2.40	2.41	2.41	qfq	16,555,556	40,106,379	-1.23%
2023-12-28	2.39	2.45	2.36	2.44	2.44	qfq	18,208,666	44,001,628	2.09%
2023-12-27	2.40	2.42	2.37	2.39	2.39	qfq	19,979,989	47,718,002	-0.42%
2023-12-26	2.43	2.46	2.39	2.40	2.40	qfq	13,435,966	32,414,541	-1.23%
2023-12-25	2.44	2.46	2.40	2.43	2.43	qfq	19,001,280	46,027,994	-0.41%
2023-12-22	2.51	2.51	2.44	2.44	2.44	qfq	20,875,000	51,329,532	-2.40%
2023-12-21	2.48	2.52	2.45	2.50	2.50	qfq	14,719,046	36,597,857	0.81%
2023-12-20	2.54	2.54	2.47	2.48	2.48	qfq	18,679,800	46,567,893	-1.98%
2023-12-19	2.59	2.61	2.50	2.53	2.53	qfq	23,179,080	58,894,257	-2.32%
2023-12-18	2.62	2.68	2.57	2.59	2.59	qfq	30,962,200	80,962,642	-3.00%
2023-12-15	2.70	2.74	2.65	2.67	2.67	qfq	33,711,100	90,640,615	0.75%
2023-12-14	2.66	2.83	2.65	2.65	2.65	qfq	41,676,640	112,802,805	1.15%
2023-12-13	2.65	2.66	2.61	2.62	2.62	qfq	13,503,583	35,556,447	-1.13%
2023-12-12	2.58	2.66	2.58	2.65	2.65	qfq	20,494,678	53,893,814	2.71%
2023-12-11	2.59	2.59	2.54	2.58	2.58	qfq	19,106,422	48,958,651	-0.39%
2023-12-08	2.68	2.68	2.58	2.59	2.59	qfq	30,288,240	79,201,436	-3.36%
2023-12-07	2.65	2.70	2.63	2.68	2.68	qfq	18,391,567	49,073,806	0.75%
2023-12-06	2.64	2.68	2.62	2.66	2.66	qfq	13,009,548	34,511,231	1.14%
2023-12-05	2.67	2.69	2.63	2.63	2.63	qfq	13,433,313	35,701,124	-1.87%
2023-12-04	2.69	2.69	2.65	2.68	2.68	qfq	13,616,901	36,345,306	0.00%
2023-12-01	2.63	2.69	2.61	2.68	2.68	qfq	16,653,650	44,362,998	1.90%
2023-11-30	2.63	2.66	2.61	2.63	2.63	qfq	15,191,500	40,029,305	0.77%
2023-11-29	2.67	2.67	2.61	2.61	2.61	qfq	21,463,120	56,566,110	-2.61%
2023-11-28	2.70	2.70	2.65	2.68	2.68	qfq	14,847,800	39,638,635	-0.37%
2023-11-27	2.75	2.75	2.67	2.69	2.69	qfq	19,269,634	51,998,426	-2.54%
2023-11-24	2.79	2.82	2.75	2.76	2.76	qfq	23,463,800	65,357,886	-1.08%
2023-11-23	2.77	2.81	2.72	2.79	2.79	qfq	32,019,379	88,906,526	2.20%
2023-11-22	2.73	2.80	2.72	2.73	2.73	qfq	25,510,322	70,406,202	-0.36%
2023-11-21	2.68	2.80	2.67	2.74	2.74	qfq	33,371,319	91,814,262	3.01%
2023-11-20	2.67	2.69	2.65	2.66	2.66	qfq	11,449,197	30,515,919	0.38%
2023-11-17	2.66	2.67	2.64	2.65	2.65	qfq	12,043,622	31,955,973	-0.75%
2023-11-16	2.66	2.69	2.64	2.67	2.67	qfq	16,666,369	44,443,451	0.38%
2023-11-15	2.72	2.74	2.65	2.66	2.66	qfq	16,362,215	43,879,598	-1.85%
2023-11-14	2.68	2.72	2.68	2.71	2.71	qfq	17,284,540	46,647,843	0.00%
2023-11-13	2.69	2.71	2.63	2.71	2.71	qfq	26,584,258	71,173,274	1.12%
2023-11-10	2.64	2.73	2.58	2.68	2.68	qfq	32,811,400	87,129,168	1.90%
2023-11-09	2.66	2.70	2.63	2.63	2.63	qfq	14,518,603	38,604,786	-1.13%
2023-11-08	2.64	2.70	2.63	2.66	2.66	qfq	15,772,135	42,061,488	0.38%
2023-11-07	2.66	2.68	2.62	2.65	2.65	qfq	16,182,223	42,835,009	-0.38%
2023-11-06	2.57	2.66	2.57	2.66	2.66	qfq	24,304,940	64,088,279	3.50%
2023-11-03	2.58	2.62	2.56	2.57	2.57	qfq	18,529,658	47,847,770	-0.77%
2023-11-02	2.59	2.63	2.56	2.59	2.59	qfq	20,226,802	52,362,593	-0.38%
2023-11-01	2.54	2.61	2.53	2.60	2.60	qfq	26,279,339	67,878,993	1.56%
2023-10-31	2.55	2.57	2.51	2.56	2.56	qfq	20,782,835	52,894,716	0.39%
2023-10-30	2.51	2.58	2.50	2.55	2.55	qfq	21,803,956	55,533,528	1.19%
2023-10-27	2.46	2.52	2.44	2.52	2.52	qfq	26,658,184	66,222,328	2.44%
2023-10-26	2.57	2.57	2.46	2.46	2.46	qfq	34,970,864	86,843,757	-5.02%
2023-10-25	2.56	2.61	2.56	2.59	2.59	qfq	18,528,557	47,964,876	1.17%
2023-10-24	2.49	2.57	2.49	2.56	2.56	qfq	19,604,024	49,666,546	3.64%
2023-10-23	2.50	2.52	2.45	2.47	2.47	qfq	21,558,497	53,444,790	-1.59%
2023-10-20	2.48	2.55	2.46	2.51	2.51	qfq	19,944,382	50,267,973	0.80%
2023-10-19	2.48	2.53	2.47	2.49	2.49	qfq	18,052,300	45,213,027	0.40%
2023-10-18	2.51	2.52	2.48	2.48	2.48	qfq	18,002,888	45,011,609	-1.59%
2023-10-17	2.54	2.56	2.46	2.52	2.52	qfq	30,623,051	76,808,215	-0.79%
2023-10-16	2.58	2.59	2.52	2.54	2.54	qfq	28,913,102	73,689,919	-1.93%
2023-10-13	2.61	2.64	2.57	2.59	2.59	qfq	15,277,300	39,660,175	-1.52%
2023-10-12	2.60	2.64	2.59	2.63	2.63	qfq	13,019,038	34,131,843	1.15%
2023-10-11	2.61	2.64	2.58	2.60	2.60	qfq	16,577,733	43,298,953	-0.38%
2023-10-10	2.60	2.66	2.60	2.61	2.61	qfq	16,090,600	42,354,895	0.38%
2023-10-09	2.69	2.69	2.58	2.60	2.60	qfq	26,771,990	70,197,524	-3.70%
2023-09-28	2.70	2.71	2.68	2.70	2.70	qfq	14,619,180	39,383,636	0.37%
2023-09-27	2.67	2.72	2.66	2.69	2.69	qfq	20,721,666	55,845,488	1.13%
2023-09-26	2.71	2.74	2.66	2.66	2.66	qfq	28,728,012	77,445,083	-2.21%
2023-09-25	2.80	2.81	2.70	2.72	2.72	qfq	34,314,400	93,525,209	-3.20%
2023-09-22	2.79	2.83	2.76	2.81	2.81	qfq	25,339,075	70,911,285	0.36%
2023-09-21	2.77	2.85	2.77	2.80	2.80	qfq	28,560,006	80,364,042	1.45%
2023-09-20	2.80	2.82	2.75	2.76	2.76	qfq	18,466,050	51,378,426	-0.72%
2023-09-19	2.82	2.83	2.77	2.78	2.78	qfq	17,359,132	48,455,455	-1.42%
2023-09-18	2.85	2.87	2.80	2.82	2.82	qfq	27,585,990	77,992,295	-1.74%
2023-09-15	2.87	2.90	2.84	2.87	2.87	qfq	24,423,723	70,100,785	1.06%
2023-09-14	2.88	2.89	2.82	2.84	2.84	qfq	24,697,010	70,224,559	-2.07%
2023-09-13	2.87	2.94	2.86	2.90	2.90	qfq	29,552,092	85,597,271	0.69%
2023-09-12	2.92	2.93	2.85	2.88	2.88	qfq	35,505,181	102,022,702	-1.71%
2023-09-11	2.97	3.00	2.89	2.93	2.93	qfq	53,370,631	155,909,943	-2.01%
2023-09-08	2.96	3.06	2.90	2.99	2.99	qfq	58,464,991	173,656,454	-1.32%
2023-09-07	3.03	3.14	2.99	3.03	3.03	qfq	91,115,059	279,240,269	0.00%
2023-09-06	3.00	3.14	2.88	3.03	3.03	qfq	116,902,328	351,464,691	1.34%
2023-09-05	3.30	3.30	2.95	2.99	2.99	qfq	152,302,443	465,721,544	-4.78%
2023-09-04	2.99	3.14	2.98	3.14	3.14	qfq	33,419,747	103,758,485	10.18%
2023-09-01	3.05	3.08	2.83	2.85	2.85	qfq	42,657,614	124,658,632	-5.00%
2023-08-31	3.17	3.19	2.98	3.00	3.00	qfq	57,128,889	174,142,154	-5.06%
2023-08-30	3.15	3.19	3.10	3.16	3.16	qfq	64,143,665	201,649,297	-1.25%
2023-08-29	3.03	3.20	2.94	3.20	3.20	qfq	104,508,648	321,646,791	7.38%
2023-08-28	2.95	3.07	2.88	2.98	2.98	qfq	78,940,525	237,949,697	6.81%
2023-08-25	2.74	2.84	2.73	2.79	2.79	qfq	28,987,345	80,900,966	2.20%
2023-08-24	2.78	2.81	2.72	2.73	2.73	qfq	18,270,600	50,386,886	-1.09%
2023-08-23	2.83	2.83	2.74	2.76	2.76	qfq	16,107,960	44,930,913	-2.47%
2023-08-22	2.82	2.86	2.79	2.83	2.83	qfq	14,651,760	41,371,817	0.00%
2023-08-21	2.85	2.90	2.82	2.83	2.83	qfq	15,854,534	45,305,428	-1.05%
2023-08-18	2.93	2.99	2.86	2.86	2.86	qfq	20,576,516	59,958,507	-2.72%
2023-08-17	2.95	2.97	2.90	2.94	2.94	qfq	18,753,200	55,071,617	0.00%
2023-08-16	2.90	3.00	2.88	2.94	2.94	qfq	23,106,667	68,021,259	0.68%
2023-08-15	2.92	2.96	2.89	2.92	2.92	qfq	16,374,239	47,766,109	-0.68%
2023-08-14	2.95	2.97	2.89	2.94	2.94	qfq	25,890,026	76,024,705	-1.67%
2023-08-11	3.03	3.13	2.98	2.99	2.99	qfq	23,053,306	69,734,020	-0.66%
2023-08-10	3.00	3.04	2.97	3.01	3.01	qfq	15,580,000	46,782,421	-0.33%
2023-08-09	3.02	3.07	3.00	3.02	3.02	qfq	23,321,384	70,653,181	-0.33%
2023-08-08	3.09	3.12	3.00	3.03	3.03	qfq	33,617,280	102,157,912	-1.94%
2023-08-07	3.09	3.12	3.06	3.09	3.09	qfq	41,562,764	128,157,440	-1.59%
2023-08-04	3.22	3.23	3.10	3.14	3.14	qfq	51,129,746	161,308,636	-0.95%
2023-08-03	3.13	3.20	3.09	3.17	3.17	qfq	49,684,470	155,875,554	0.00%
2023-08-02	3.04	3.21	3.04	3.17	3.17	qfq	78,595,040	247,753,561	2.92%
2023-08-01	3.03	3.13	3.00	3.08	3.08	qfq	67,329,161	207,108,802	0.65%
2023-07-31	3.00	3.11	3.00	3.06	3.06	qfq	73,617,499	225,714,499	2.00%
2023-07-28	2.93	3.04	2.92	3.00	3.00	qfq	68,583,700	204,796,490	1.35%
2023-07-27	2.85	3.03	2.80	2.96	2.96	qfq	80,703,502	237,538,583	0.68%
2023-07-26	2.84	3.08	2.82	2.94	2.94	qfq	91,725,498	270,669,535	3.52%
2023-07-25	2.76	2.84	2.75	2.84	2.84	qfq	33,540,899	94,574,963	4.03%
2023-07-24	2.75	2.76	2.67	2.73	2.73	qfq	27,604,306	74,798,741	-0.73%
2023-07-21	2.65	2.76	2.65	2.75	2.75	qfq	33,004,364	90,019,000	3.38%
2023-07-20	2.65	2.68	2.63	2.66	2.66	qfq	18,408,609	48,986,684	0.76%
2023-07-19	2.57	2.65	2.56	2.64	2.64	qfq	21,083,092	55,255,321	2.33%
2023-07-18	2.57	2.60	2.53	2.58	2.58	qfq	12,506,149	32,091,531	0.78%