SECURITY DETAIL · RAW DATA

佳隆股份002495.SZ

ASZSECNYSTOCK

最近收盘价2.162026-07-17

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）28,132,366

成交额（元）61,668,060

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 2 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
2026-05-29	2026-06-05	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.008	—	—	—	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	2.24	2.29	2.12	2.16	2.16	qfq	28,132,366	61,668,060	-4.00%
2026-07-16	2.23	2.27	2.20	2.25	2.25	qfq	18,614,665	41,785,649	0.90%
2026-07-15	2.19	2.26	2.17	2.23	2.23	qfq	21,832,900	48,582,842	1.36%
2026-07-14	2.14	2.21	2.09	2.20	2.20	qfq	27,102,000	58,508,428	2.80%
2026-07-13	2.16	2.20	2.11	2.14	2.14	qfq	23,006,100	49,348,329	-1.38%
2026-07-10	2.10	2.22	2.06	2.17	2.17	qfq	27,949,006	60,467,635	2.84%
2026-07-09	2.11	2.16	2.06	2.11	2.11	qfq	20,884,220	43,959,349	-0.47%
2026-07-08	2.09	2.13	2.06	2.12	2.12	qfq	19,325,660	40,555,628	0.95%
2026-07-07	2.19	2.20	2.06	2.10	2.10	qfq	21,143,880	44,671,913	-3.67%
2026-07-06	2.18	2.23	2.17	2.18	2.18	qfq	16,045,679	35,259,703	0.00%
2026-07-03	2.12	2.19	2.11	2.18	2.18	qfq	20,111,560	43,337,916	3.32%
2026-07-02	2.12	2.19	2.10	2.11	2.11	qfq	21,687,683	46,527,135	-0.47%
2026-07-01	2.06	2.16	2.05	2.12	2.12	qfq	30,240,320	63,900,291	3.41%
2026-06-30	2.07	2.11	2.02	2.05	2.05	qfq	22,792,000	46,881,313	-1.44%
2026-06-29	2.06	2.10	1.99	2.08	2.08	qfq	23,363,140	47,995,248	0.00%
2026-06-26	2.09	2.11	2.05	2.08	2.08	qfq	19,888,780	41,349,772	-1.89%
2026-06-25	2.15	2.16	2.09	2.12	2.12	qfq	18,210,304	38,532,437	-1.85%
2026-06-24	2.26	2.26	2.14	2.16	2.16	qfq	26,926,900	58,503,457	-4.42%
2026-06-23	2.19	2.32	2.18	2.26	2.26	qfq	34,585,540	78,596,284	2.73%
2026-06-22	2.17	2.21	2.11	2.20	2.20	qfq	24,760,056	53,343,754	0.92%
2026-06-18	2.18	2.20	2.13	2.18	2.18	qfq	16,518,500	35,876,155	-0.46%
2026-06-17	2.26	2.27	2.18	2.19	2.19	qfq	19,054,900	41,963,734	-3.52%
2026-06-16	2.29	2.30	2.21	2.27	2.27	qfq	24,124,760	54,120,106	-0.87%
2026-06-15	2.33	2.40	2.26	2.29	2.29	qfq	25,477,913	59,135,678	-1.29%
2026-06-12	2.32	2.36	2.29	2.32	2.32	qfq	23,986,640	55,814,853	0.87%
2026-06-11	2.32	2.34	2.27	2.30	2.30	qfq	17,386,760	39,964,864	-1.71%
2026-06-10	2.36	2.37	2.30	2.34	2.34	qfq	14,574,580	33,946,338	-1.27%
2026-06-09	2.36	2.39	2.31	2.37	2.37	qfq	17,175,740	40,432,977	0.42%
2026-06-08	2.38	2.43	2.33	2.36	2.36	qfq	23,040,720	54,779,992	-2.48%
2026-06-05	2.36	2.45	2.35	2.42	2.42	qfq	29,315,110	70,540,406	2.54%
2026-06-04	2.39	2.43	2.34	2.36	2.35	qfq	19,907,280	47,150,013	-2.07%
2026-06-03	2.44	2.44	2.38	2.41	2.40	qfq	27,142,580	65,323,143	-0.82%
2026-06-02	2.53	2.53	2.41	2.43	2.42	qfq	29,763,020	72,710,227	-3.57%
2026-06-01	2.43	2.53	2.38	2.52	2.51	qfq	33,786,932	83,922,318	4.13%
2026-05-29	2.45	2.51	2.40	2.42	2.41	qfq	25,068,900	61,669,815	-1.22%
2026-05-28	2.42	2.47	2.39	2.45	2.44	qfq	21,725,300	52,917,293	0.41%
2026-05-27	2.48	2.49	2.39	2.44	2.43	qfq	24,717,000	60,114,938	-1.61%
2026-05-26	2.55	2.56	2.46	2.48	2.47	qfq	22,284,540	55,561,807	-3.13%
2026-05-25	2.56	2.63	2.53	2.56	2.55	qfq	30,601,100	78,811,659	0.39%
2026-05-22	2.51	2.58	2.47	2.55	2.54	qfq	27,160,540	68,518,673	3.24%
2026-05-21	2.60	2.63	2.46	2.47	2.46	qfq	28,880,400	73,434,506	-5.00%
2026-05-20	2.66	2.67	2.58	2.60	2.59	qfq	20,974,640	54,551,048	-1.89%
2026-05-19	2.64	2.69	2.60	2.65	2.64	qfq	24,142,360	63,754,717	0.38%
2026-05-18	2.60	2.64	2.55	2.64	2.63	qfq	19,568,243	50,661,505	1.54%
2026-05-15	2.63	2.64	2.57	2.60	2.59	qfq	23,190,520	60,478,348	-1.14%
2026-05-14	2.67	2.67	2.61	2.63	2.62	qfq	18,726,180	49,455,818	-1.13%
2026-05-13	2.67	2.68	2.64	2.66	2.65	qfq	18,112,120	48,150,669	0.00%
2026-05-12	2.72	2.72	2.64	2.66	2.65	qfq	19,139,340	51,254,177	-2.21%
2026-05-11	2.73	2.74	2.69	2.72	2.71	qfq	18,903,100	51,179,306	0.37%
2026-05-08	2.70	2.73	2.68	2.71	2.70	qfq	18,432,883	49,843,205	0.74%
2026-05-07	2.73	2.77	2.67	2.69	2.68	qfq	27,160,621	73,575,927	-1.47%
2026-05-06	2.74	2.76	2.71	2.73	2.72	qfq	30,970,020	84,605,777	0.37%
2026-04-30	2.73	2.75	2.70	2.72	2.71	qfq	23,162,100	63,157,786	-0.37%
2026-04-29	2.65	2.74	2.63	2.73	2.72	qfq	31,710,980	86,081,020	3.02%
2026-04-28	2.60	2.68	2.59	2.65	2.64	qfq	29,265,240	77,332,180	1.15%
2026-04-27	2.56	2.63	2.48	2.62	2.61	qfq	34,403,320	87,937,430	1.95%
2026-04-24	2.49	2.59	2.48	2.57	2.56	qfq	36,211,140	91,930,502	3.63%
2026-04-23	2.52	2.52	2.46	2.48	2.47	qfq	19,745,900	48,997,387	-1.59%
2026-04-22	2.53	2.54	2.50	2.52	2.51	qfq	17,183,900	43,224,764	-0.79%
2026-04-21	2.57	2.57	2.52	2.54	2.53	qfq	17,187,880	43,686,536	-0.78%
2026-04-20	2.53	2.57	2.51	2.56	2.55	qfq	22,410,125	56,995,403	1.59%
2026-04-17	2.59	2.59	2.50	2.52	2.51	qfq	23,862,933	60,471,077	-2.33%
2026-04-16	2.52	2.59	2.49	2.58	2.57	qfq	23,471,058	59,706,062	2.79%
2026-04-15	2.57	2.58	2.50	2.51	2.50	qfq	19,699,400	49,731,640	-1.95%
2026-04-14	2.60	2.61	2.51	2.56	2.55	qfq	26,024,217	66,378,669	-0.78%
2026-04-13	2.56	2.61	2.54	2.58	2.57	qfq	19,962,700	51,363,209	0.39%
2026-04-10	2.57	2.61	2.56	2.57	2.56	qfq	18,340,893	47,380,183	0.78%
2026-04-09	2.64	2.64	2.53	2.55	2.54	qfq	24,773,600	63,840,882	-3.41%
2026-04-08	2.62	2.64	2.57	2.64	2.63	qfq	26,139,502	68,374,454	3.13%
2026-04-07	2.47	2.57	2.43	2.56	2.55	qfq	37,157,743	93,705,612	5.79%
2026-04-03	2.60	2.62	2.41	2.42	2.41	qfq	40,383,500	99,707,875	-7.28%
2026-04-02	2.68	2.69	2.59	2.61	2.60	qfq	21,430,500	56,335,053	-2.61%
2026-04-01	2.71	2.74	2.64	2.68	2.67	qfq	20,774,400	55,768,163	0.37%
2026-03-31	2.70	2.74	2.66	2.67	2.66	qfq	22,669,809	61,390,897	-0.74%
2026-03-30	2.63	2.70	2.61	2.69	2.68	qfq	22,272,971	59,236,628	1.13%
2026-03-27	2.61	2.67	2.58	2.66	2.65	qfq	25,259,797	66,452,573	2.31%
2026-03-26	2.63	2.68	2.58	2.60	2.59	qfq	23,454,580	61,580,757	-1.14%
2026-03-25	2.55	2.64	2.54	2.63	2.62	qfq	26,106,160	67,965,669	3.54%
2026-03-24	2.48	2.55	2.42	2.54	2.53	qfq	34,657,040	86,314,641	4.96%
2026-03-23	2.55	2.55	2.38	2.42	2.41	qfq	43,416,200	107,264,835	-6.56%
2026-03-20	2.74	2.76	2.59	2.59	2.58	qfq	31,530,440	83,290,199	-4.78%
2026-03-19	2.78	2.80	2.71	2.72	2.71	qfq	18,974,700	52,151,021	-2.86%
2026-03-18	2.78	2.80	2.74	2.80	2.79	qfq	21,088,480	58,390,926	0.72%
2026-03-17	2.82	2.86	2.78	2.78	2.77	qfq	31,981,440	90,292,101	-1.07%
2026-03-16	2.77	2.83	2.76	2.81	2.80	qfq	26,529,038	74,246,919	1.08%
2026-03-13	2.77	2.82	2.75	2.78	2.77	qfq	21,874,380	61,065,459	0.36%
2026-03-12	2.79	2.83	2.76	2.77	2.76	qfq	23,564,500	65,794,865	-0.72%
2026-03-11	2.81	2.81	2.76	2.79	2.78	qfq	17,978,298	49,956,517	-0.36%
2026-03-10	2.79	2.81	2.76	2.80	2.79	qfq	19,305,020	53,967,170	1.08%
2026-03-09	2.77	2.80	2.73	2.77	2.76	qfq	23,271,600	64,208,185	-0.72%
2026-03-06	2.66	2.79	2.66	2.79	2.78	qfq	37,514,640	102,508,165	4.10%
2026-03-05	2.68	2.71	2.66	2.68	2.67	qfq	23,471,703	62,969,452	1.13%
2026-03-04	2.63	2.66	2.58	2.65	2.64	qfq	25,324,320	66,575,275	0.00%
2026-03-03	2.71	2.75	2.63	2.65	2.64	qfq	27,944,998	75,306,292	-1.85%
2026-03-02	2.77	2.80	2.67	2.70	2.69	qfq	28,759,116	78,328,537	-3.57%
2026-02-27	2.79	2.81	2.77	2.80	2.79	qfq	19,850,763	55,418,780	0.00%
2026-02-26	2.83	2.91	2.78	2.80	2.79	qfq	36,494,240	103,327,356	-1.06%
2026-02-25	2.82	2.85	2.81	2.83	2.82	qfq	30,287,099	85,731,616	0.71%
2026-02-24	2.74	2.82	2.74	2.81	2.80	qfq	25,777,320	71,790,274	2.93%
2026-02-13	2.74	2.77	2.72	2.73	2.72	qfq	18,888,860	51,867,783	-0.73%
2026-02-12	2.81	2.82	2.74	2.75	2.74	qfq	24,220,213	67,110,559	-2.14%
2026-02-11	2.81	2.83	2.78	2.81	2.80	qfq	21,517,500	60,444,902	-0.35%
2026-02-10	2.82	2.85	2.79	2.82	2.81	qfq	22,242,540	62,713,965	0.00%
2026-02-09	2.82	2.85	2.79	2.82	2.81	qfq	29,464,480	83,018,572	0.71%
2026-02-06	2.78	2.82	2.75	2.80	2.79	qfq	25,001,100	69,761,769	0.36%
2026-02-05	2.76	2.80	2.74	2.79	2.78	qfq	26,346,200	73,325,620	1.09%
2026-02-04	2.72	2.77	2.70	2.76	2.75	qfq	30,035,047	82,375,527	1.47%
2026-02-03	2.70	2.72	2.67	2.72	2.71	qfq	25,693,240	69,463,673	1.49%
2026-02-02	2.71	2.74	2.67	2.68	2.67	qfq	29,272,410	79,460,536	-1.11%
2026-01-30	2.67	2.72	2.65	2.71	2.70	qfq	29,578,940	79,512,521	1.12%
2026-01-29	2.69	2.71	2.66	2.68	2.67	qfq	17,759,800	47,707,328	-0.37%
2026-01-28	2.71	2.73	2.68	2.69	2.68	qfq	20,330,900	54,920,254	-1.10%
2026-01-27	2.75	2.75	2.65	2.72	2.71	qfq	31,587,452	85,265,870	-0.37%
2026-01-26	2.74	2.75	2.68	2.73	2.72	qfq	27,785,068	75,407,219	0.00%
2026-01-23	2.72	2.73	2.70	2.73	2.72	qfq	17,257,498	46,932,612	0.37%
2026-01-22	2.68	2.72	2.66	2.72	2.71	qfq	23,124,218	62,398,682	1.87%
2026-01-21	2.65	2.68	2.63	2.67	2.66	qfq	16,478,713	43,865,409	0.00%
2026-01-20	2.65	2.68	2.63	2.67	2.66	qfq	22,984,900	61,264,968	0.75%
2026-01-19	2.56	2.65	2.54	2.65	2.64	qfq	24,360,478	63,672,501	3.11%
2026-01-16	2.64	2.64	2.55	2.57	2.56	qfq	29,689,600	76,835,792	-2.65%
2026-01-15	2.67	2.68	2.63	2.64	2.63	qfq	18,914,160	50,169,600	-1.49%
2026-01-14	2.68	2.72	2.64	2.68	2.67	qfq	32,118,678	86,361,128	0.00%
2026-01-13	2.71	2.74	2.68	2.68	2.67	qfq	31,447,360	85,028,097	-1.47%
2026-01-12	2.70	2.72	2.68	2.72	2.71	qfq	27,319,180	73,770,582	0.74%
2026-01-09	2.69	2.71	2.67	2.70	2.69	qfq	24,010,598	64,641,127	0.37%
2026-01-08	2.64	2.70	2.64	2.69	2.68	qfq	21,718,019	58,081,268	1.13%
2026-01-07	2.71	2.71	2.64	2.66	2.65	qfq	26,250,520	70,026,193	-1.85%
2026-01-06	2.65	2.71	2.64	2.71	2.70	qfq	29,669,238	79,712,547	1.88%
2026-01-05	2.69	2.69	2.64	2.66	2.65	qfq	26,314,060	70,051,426	0.00%
2025-12-31	2.68	2.68	2.63	2.66	2.65	qfq	17,959,960	47,747,097	-0.37%
2025-12-30	2.70	2.72	2.66	2.67	2.66	qfq	21,813,420	58,518,667	-1.84%
2025-12-29	2.78	2.79	2.70	2.72	2.71	qfq	27,113,100	74,142,902	-2.51%
2025-12-26	2.78	2.81	2.78	2.79	2.78	qfq	23,428,300	65,484,316	0.00%
2025-12-25	2.79	2.84	2.76	2.79	2.78	qfq	24,041,180	67,385,616	0.00%
2025-12-24	2.82	2.85	2.77	2.79	2.78	qfq	29,699,413	82,991,483	-1.76%
2025-12-23	2.82	2.96	2.78	2.84	2.83	qfq	39,103,820	110,689,371	1.07%
2025-12-22	2.85	2.86	2.79	2.81	2.80	qfq	29,886,440	83,925,640	-1.06%
2025-12-19	2.72	2.87	2.68	2.84	2.83	qfq	49,927,700	139,853,095	4.80%
2025-12-18	2.64	2.77	2.63	2.71	2.70	qfq	38,107,640	103,603,148	1.88%
2025-12-17	2.69	2.73	2.61	2.66	2.65	qfq	38,399,700	102,230,326	-1.12%
2025-12-16	2.73	2.81	2.68	2.69	2.68	qfq	33,841,200	92,838,740	-1.47%
2025-12-15	2.64	2.78	2.62	2.73	2.72	qfq	41,685,546	112,974,771	3.02%
2025-12-12	2.76	2.77	2.65	2.65	2.64	qfq	47,713,500	128,894,330	-3.99%
2025-12-11	2.93	2.95	2.74	2.76	2.75	qfq	62,755,160	175,872,626	-5.80%
2025-12-10	2.97	3.06	2.92	2.93	2.92	qfq	54,042,080	161,093,709	-2.01%
2025-12-09	2.93	3.02	2.85	2.99	2.98	qfq	61,708,380	182,153,199	1.01%
2025-12-08	3.02	3.03	2.92	2.96	2.95	qfq	41,866,680	123,510,912	-0.34%
2025-12-05	2.86	2.98	2.80	2.97	2.96	qfq	61,846,580	180,347,590	3.48%
2025-12-04	2.95	3.12	2.87	2.87	2.86	qfq	75,899,900	223,039,870	-4.01%
2025-12-03	3.04	3.14	2.95	2.99	2.98	qfq	71,709,896	215,851,671	-0.33%
2025-12-02	3.02	3.05	2.94	3.00	2.99	qfq	88,248,289	264,249,840	-1.96%
2025-12-01	3.01	3.08	2.97	3.06	3.05	qfq	128,205,836	389,346,340	-0.33%
2025-11-28	3.20	3.32	2.96	3.07	3.06	qfq	200,863,981	620,403,547	0.33%
2025-11-27	2.78	3.06	2.76	3.06	3.05	qfq	34,492,158	103,445,417	10.07%
2025-11-26	2.76	2.87	2.76	2.78	2.77	qfq	28,300,138	79,335,041	0.72%
2025-11-25	2.72	2.78	2.69	2.76	2.75	qfq	27,176,199	74,286,464	2.22%
2025-11-24	2.68	2.82	2.68	2.70	2.69	qfq	33,296,141	90,425,781	2.27%
2025-11-21	2.83	2.87	2.64	2.64	2.63	qfq	39,057,906	106,476,823	-7.04%
2025-11-20	2.88	2.89	2.79	2.84	2.83	qfq	23,278,660	66,081,646	-1.39%
2025-11-19	2.89	2.92	2.82	2.88	2.87	qfq	22,663,720	64,837,203	-0.35%
2025-11-18	2.94	2.96	2.85	2.89	2.88	qfq	27,607,745	79,645,016	-1.70%
2025-11-17	2.93	2.96	2.91	2.94	2.93	qfq	22,412,085	65,888,475	0.34%
2025-11-14	2.95	2.98	2.92	2.93	2.92	qfq	26,325,300	77,460,281	0.00%
2025-11-13	2.91	2.94	2.87	2.93	2.92	qfq	21,867,039	63,602,760	0.69%
2025-11-12	2.89	2.93	2.86	2.91	2.90	qfq	23,019,384	66,557,789	0.34%
2025-11-11	2.88	2.90	2.85	2.90	2.89	qfq	22,581,997	65,105,957	0.69%
2025-11-10	2.79	2.90	2.76	2.88	2.87	qfq	32,173,386	91,866,611	3.23%
2025-11-07	2.81	2.84	2.78	2.79	2.78	qfq	18,467,331	51,647,896	-1.06%
2025-11-06	2.80	2.84	2.76	2.82	2.81	qfq	26,800,338	75,363,232	0.36%
2025-11-05	2.75	2.82	2.74	2.81	2.80	qfq	29,597,371	82,815,418	1.44%
2025-11-04	2.74	2.78	2.73	2.77	2.76	qfq	21,066,678	58,033,577	0.73%
2025-11-03	2.72	2.76	2.69	2.75	2.74	qfq	21,431,976	58,566,767	1.85%
2025-10-31	2.64	2.71	2.63	2.70	2.69	qfq	21,221,380	56,868,423	2.66%
2025-10-30	2.67	2.67	2.63	2.63	2.62	qfq	14,699,141	38,924,070	-1.50%
2025-10-29	2.70	2.71	2.60	2.67	2.66	qfq	25,414,033	67,256,506	-0.74%
2025-10-28	2.74	2.74	2.68	2.69	2.68	qfq	27,322,499	73,768,390	-2.89%
2025-10-27	2.75	2.79	2.73	2.77	2.76	qfq	20,737,880	57,259,410	1.09%
2025-10-24	2.77	2.80	2.74	2.74	2.73	qfq	18,861,860	52,224,870	-1.44%
2025-10-23	2.77	2.80	2.74	2.78	2.77	qfq	17,925,360	49,627,781	0.36%
2025-10-22	2.73	2.78	2.73	2.77	2.76	qfq	23,399,498	64,774,927	0.73%
2025-10-21	2.68	2.75	2.65	2.75	2.74	qfq	31,265,140	84,878,027	3.00%
2025-10-20	2.65	2.67	2.63	2.67	2.66	qfq	19,131,340	50,803,238	1.91%
2025-10-17	2.64	2.68	2.62	2.62	2.61	qfq	23,041,440	61,137,922	-0.76%
2025-10-16	2.66	2.69	2.62	2.64	2.63	qfq	15,770,000	41,771,097	-1.12%
2025-10-15	2.66	2.68	2.64	2.67	2.66	qfq	18,435,920	49,078,578	0.75%
2025-10-14	2.63	2.68	2.63	2.65	2.64	qfq	21,076,300	56,000,101	0.38%
2025-10-13	2.61	2.64	2.55	2.64	2.63	qfq	21,997,060	57,496,835	-0.75%
2025-10-10	2.62	2.68	2.60	2.66	2.65	qfq	23,630,196	62,758,693	1.14%
2025-10-09	2.63	2.64	2.61	2.63	2.62	qfq	16,195,420	42,434,069	0.00%
2025-09-30	2.64	2.65	2.62	2.63	2.62	qfq	14,703,320	38,722,391	0.00%
2025-09-29	2.60	2.64	2.55	2.63	2.62	qfq	19,475,320	50,820,741	1.15%
2025-09-26	2.57	2.66	2.55	2.60	2.59	qfq	19,968,800	52,109,722	0.39%
2025-09-25	2.60	2.63	2.57	2.59	2.58	qfq	18,325,845	47,675,185	-0.77%
2025-09-24	2.58	2.62	2.54	2.61	2.60	qfq	18,222,600	47,239,862	1.16%
2025-09-23	2.64	2.66	2.53	2.58	2.57	qfq	31,625,160	81,579,842	-2.64%
2025-09-22	2.70	2.70	2.62	2.65	2.64	qfq	30,551,586	80,931,533	-1.85%
2025-09-19	2.84	2.85	2.67	2.70	2.69	qfq	46,036,140	125,169,710	-4.26%
2025-09-18	2.88	2.91	2.78	2.82	2.81	qfq	44,583,276	127,324,010	-2.08%
2025-09-17	2.91	2.91	2.84	2.88	2.87	qfq	35,697,852	102,652,709	-1.37%
2025-09-16	2.87	2.94	2.85	2.92	2.91	qfq	52,119,836	150,303,233	2.10%
2025-09-15	2.82	2.87	2.80	2.86	2.85	qfq	47,507,805	134,866,046	2.14%
2025-09-12	2.78	2.81	2.78	2.80	2.79	qfq	33,217,989	92,872,601	0.36%
2025-09-11	2.79	2.79	2.72	2.79	2.78	qfq	26,907,300	74,032,531	0.00%
2025-09-10	2.76	2.80	2.73	2.79	2.78	qfq	28,557,882	79,266,014	1.45%
2025-09-09	2.75	2.78	2.73	2.75	2.74	qfq	28,254,220	77,802,452	0.00%
2025-09-08	2.72	2.78	2.72	2.75	2.74	qfq	28,949,280	79,516,519	0.73%
2025-09-05	2.73	2.74	2.63	2.73	2.72	qfq	39,163,760	105,397,178	0.37%
2025-09-04	2.65	2.75	2.64	2.72	2.71	qfq	40,860,500	110,815,751	1.87%
2025-09-03	2.75	2.76	2.65	2.67	2.66	qfq	27,407,520	74,192,313	-2.91%
2025-09-02	2.70	2.76	2.67	2.75	2.74	qfq	34,912,640	94,994,413	1.48%
2025-09-01	2.67	2.76	2.63	2.71	2.70	qfq	30,292,744	82,112,716	1.12%
2025-08-29	2.69	2.70	2.65	2.68	2.67	qfq	20,937,920	56,108,786	-0.74%
2025-08-28	2.71	2.77	2.60	2.70	2.69	qfq	41,256,770	111,003,231	0.00%
2025-08-27	2.81	2.81	2.70	2.70	2.69	qfq	32,798,194	90,178,794	-3.57%
2025-08-26	2.77	2.81	2.75	2.80	2.79	qfq	30,126,095	83,975,220	1.08%
2025-08-25	2.76	2.79	2.73	2.77	2.76	qfq	26,867,787	74,297,254	0.36%
2025-08-22	2.79	2.80	2.72	2.76	2.75	qfq	26,563,805	72,905,289	-1.43%
2025-08-21	2.80	2.81	2.77	2.80	2.79	qfq	21,280,090	59,363,975	0.00%
2025-08-20	2.76	2.80	2.73	2.80	2.79	qfq	30,448,214	84,382,631	1.45%
2025-08-19	2.71	2.76	2.69	2.76	2.75	qfq	25,565,100	69,940,393	1.85%
2025-08-18	2.69	2.74	2.68	2.71	2.70	qfq	19,372,898	52,626,072	1.12%
2025-08-15	2.66	2.71	2.66	2.68	2.67	qfq	18,951,588	50,862,867	0.37%
2025-08-14	2.72	2.79	2.66	2.67	2.66	qfq	27,382,159	74,203,128	-2.55%
2025-08-13	2.77	2.78	2.72	2.74	2.73	qfq	20,592,800	56,416,546	-0.72%
2025-08-12	2.77	2.81	2.75	2.76	2.75	qfq	21,555,900	59,733,700	0.00%
2025-08-11	2.74	2.78	2.73	2.76	2.75	qfq	22,969,607	63,339,148	0.36%
2025-08-08	2.73	2.75	2.69	2.75	2.74	qfq	24,272,480	65,919,091	0.73%
2025-08-07	2.72	2.73	2.70	2.73	2.72	qfq	17,163,400	46,547,477	0.37%
2025-08-06	2.73	2.73	2.69	2.72	2.71	qfq	16,379,252	44,349,341	-0.37%
2025-08-05	2.67	2.73	2.67	2.73	2.72	qfq	25,829,449	69,890,487	2.25%
2025-08-04	2.63	2.68	2.60	2.67	2.66	qfq	20,603,880	54,622,479	1.52%
2025-08-01	2.63	2.65	2.61	2.63	2.62	qfq	15,899,380	41,823,038	0.77%
2025-07-31	2.69	2.70	2.60	2.61	2.60	qfq	31,555,920	83,237,558	-3.33%
2025-07-30	2.67	2.71	2.65	2.70	2.69	qfq	24,665,699	66,136,648	1.12%
2025-07-29	2.70	2.72	2.64	2.67	2.66	qfq	22,407,400	59,873,777	-1.11%
2025-07-28	2.68	2.71	2.66	2.70	2.69	qfq	20,561,980	55,325,700	0.75%
2025-07-25	2.71	2.71	2.67	2.68	2.67	qfq	16,004,360	42,930,141	-1.11%
2025-07-24	2.69	2.72	2.68	2.71	2.70	qfq	17,901,935	48,377,136	0.74%
2025-07-23	2.70	2.72	2.68	2.69	2.68	qfq	19,010,740	51,324,587	-0.74%
2025-07-22	2.72	2.73	2.68	2.71	2.70	qfq	21,359,706	57,665,723	0.00%
2025-07-21	2.65	2.71	2.65	2.71	2.70	qfq	21,833,580	58,879,635	1.88%
2025-07-18	2.66	2.67	2.63	2.66	2.65	qfq	18,425,840	48,792,538	0.00%
2025-07-17	2.67	2.70	2.64	2.66	2.65	qfq	19,650,200	52,401,824	0.00%
2025-07-16	2.58	2.66	2.57	2.66	2.65	qfq	31,847,878	83,806,957	3.10%
2025-07-15	2.65	2.65	2.56	2.58	2.57	qfq	23,602,239	61,128,860	-2.64%
2025-07-14	2.64	2.66	2.62	2.65	2.64	qfq	14,545,280	38,455,547	0.00%
2025-07-11	2.64	2.66	2.61	2.65	2.64	qfq	20,232,480	53,364,686	0.38%
2025-07-10	2.61	2.66	2.60	2.64	2.63	qfq	20,418,760	53,782,175	1.15%
2025-07-09	2.62	2.64	2.60	2.61	2.60	qfq	16,330,140	42,765,396	-0.38%
2025-07-08	2.59	2.62	2.58	2.62	2.61	qfq	18,149,100	47,261,011	1.16%
2025-07-07	2.55	2.60	2.55	2.59	2.58	qfq	18,438,940	47,670,542	1.17%
2025-07-04	2.59	2.59	2.55	2.56	2.55	qfq	17,236,380	44,309,820	-1.54%
2025-07-03	2.60	2.61	2.58	2.60	2.59	qfq	17,042,640	44,190,899	0.00%
2025-07-02	2.58	2.60	2.57	2.60	2.59	qfq	20,384,314	52,778,953	0.78%
2025-07-01	2.58	2.60	2.54	2.58	2.57	qfq	17,227,000	44,315,575	0.00%
2025-06-30	2.58	2.59	2.56	2.58	2.57	qfq	14,631,887	37,736,744	0.39%
2025-06-27	2.54	2.58	2.54	2.57	2.56	qfq	16,898,360	43,347,288	0.78%
2025-06-26	2.57	2.59	2.54	2.55	2.54	qfq	15,420,100	39,543,410	-0.78%
2025-06-25	2.55	2.59	2.54	2.57	2.56	qfq	18,344,600	46,930,391	0.78%
2025-06-24	2.49	2.56	2.48	2.55	2.54	qfq	21,549,500	54,685,118	3.24%
2025-06-23	2.42	2.48	2.40	2.47	2.46	qfq	17,860,640	43,866,448	1.65%
2025-06-20	2.45	2.47	2.42	2.43	2.42	qfq	17,052,440	41,694,195	-0.82%
2025-06-19	2.54	2.54	2.44	2.45	2.44	qfq	24,018,080	59,474,446	-3.16%
2025-06-18	2.59	2.59	2.52	2.53	2.52	qfq	19,367,660	49,291,459	-2.32%
2025-06-17	2.59	2.62	2.57	2.59	2.58	qfq	19,765,920	51,139,338	0.00%
2025-06-16	2.55	2.60	2.54	2.59	2.58	qfq	23,963,380	61,882,449	1.17%
2025-06-13	2.66	2.66	2.55	2.56	2.55	qfq	35,091,200	90,459,025	-3.40%
2025-06-12	2.70	2.71	2.63	2.65	2.64	qfq	33,084,400	88,060,236	-2.21%
2025-06-11	2.70	2.75	2.69	2.71	2.70	qfq	27,661,460	75,105,564	0.74%
2025-06-10	2.77	2.78	2.65	2.69	2.68	qfq	43,900,760	118,907,669	-2.89%
2025-06-09	2.74	2.78	2.71	2.77	2.76	qfq	43,462,960	119,397,603	1.09%
2025-06-06	2.73	2.88	2.68	2.74	2.73	qfq	79,624,640	220,518,393	1.86%
2025-06-05	2.83	2.86	2.68	2.69	2.68	qfq	61,433,240	170,564,161	-2.18%
2025-06-04	2.68	2.87	2.67	2.75	2.73	qfq	48,906,465	134,399,940	3.00%
2025-06-03	2.66	2.71	2.63	2.67	2.65	qfq	26,553,260	70,990,745	0.38%
2025-05-30	2.70	2.72	2.64	2.66	2.64	qfq	27,860,040	74,194,972	-1.48%
2025-05-29	2.72	2.74	2.67	2.70	2.68	qfq	28,859,540	78,055,830	-0.74%
2025-05-28	2.72	2.78	2.69	2.72	2.70	qfq	40,822,380	111,682,325	0.37%
2025-05-27	2.65	2.72	2.64	2.71	2.69	qfq	37,250,140	100,396,467	2.65%
2025-05-26	2.64	2.69	2.61	2.64	2.62	qfq	27,739,200	73,342,276	0.76%
2025-05-23	2.66	2.68	2.61	2.62	2.60	qfq	25,388,620	67,183,203	-1.87%
2025-05-22	2.73	2.79	2.65	2.67	2.65	qfq	33,690,140	91,051,392	-2.20%
2025-05-21	2.78	2.85	2.70	2.73	2.71	qfq	33,779,300	92,458,610	-1.80%
2025-05-20	2.74	2.80	2.72	2.78	2.76	qfq	51,543,000	142,582,876	1.46%
2025-05-19	2.59	2.75	2.58	2.74	2.72	qfq	65,654,900	176,832,140	5.38%
2025-05-16	2.64	2.64	2.57	2.60	2.58	qfq	38,849,320	101,054,897	-1.89%
2025-05-15	2.64	2.68	2.61	2.65	2.63	qfq	53,419,080	141,145,873	1.15%
2025-05-14	2.55	2.74	2.52	2.62	2.60	qfq	62,807,260	164,208,459	3.15%
2025-05-13	2.58	2.61	2.52	2.54	2.52	qfq	32,490,060	83,249,515	-0.78%
2025-05-12	2.61	2.63	2.54	2.56	2.54	qfq	26,764,120	68,660,459	-0.78%
2025-05-09	2.65	2.65	2.57	2.58	2.56	qfq	34,114,260	88,325,003	-2.27%
2025-05-08	2.62	2.66	2.57	2.64	2.62	qfq	47,924,400	126,046,422	1.54%
2025-05-07	2.57	2.75	2.57	2.60	2.58	qfq	56,229,000	147,387,356	2.36%
2025-05-06	2.49	2.59	2.49	2.54	2.52	qfq	39,724,360	100,891,210	3.67%
2025-04-30	2.41	2.62	2.41	2.45	2.43	qfq	45,811,227	114,301,832	2.08%
2025-04-29	2.37	2.42	2.34	2.40	2.38	qfq	30,477,981	72,940,549	1.27%
2025-04-28	2.49	2.49	2.35	2.37	2.35	qfq	44,698,700	106,618,963	-5.20%
2025-04-25	2.55	2.58	2.48	2.50	2.48	qfq	46,706,400	117,382,474	-2.34%
2025-04-24	2.45	2.62	2.43	2.56	2.54	qfq	65,270,200	165,408,860	4.07%
2025-04-23	2.59	2.60	2.45	2.46	2.44	qfq	58,117,197	145,706,170	-4.65%
2025-04-22	2.56	2.65	2.55	2.58	2.56	qfq	60,048,477	156,062,196	0.39%
2025-04-21	2.54	2.60	2.51	2.57	2.55	qfq	47,798,688	122,691,427	0.39%
2025-04-18	2.62	2.64	2.53	2.56	2.54	qfq	66,908,240	172,124,704	-2.29%
2025-04-17	2.47	2.64	2.46	2.62	2.60	qfq	110,880,324	284,839,890	5.22%
2025-04-16	2.46	2.51	2.39	2.49	2.47	qfq	75,386,841	185,864,623	1.22%
2025-04-15	2.55	2.55	2.44	2.46	2.44	qfq	104,201,051	257,996,101	-4.28%
2025-04-14	2.35	2.57	2.34	2.57	2.55	qfq	85,105,209	212,950,694	9.83%
2025-04-11	2.33	2.39	2.33	2.34	2.32	qfq	35,395,280	83,412,402	-0.43%
2025-04-10	2.29	2.38	2.27	2.35	2.33	qfq	42,344,129	99,169,535	3.07%
2025-04-09	2.23	2.30	2.08	2.28	2.26	qfq	57,369,964	126,329,941	0.88%
2025-04-08	2.11	2.31	2.06	2.26	2.24	qfq	54,942,265	121,717,522	3.20%
2025-04-07	2.34	2.34	2.19	2.19	2.17	qfq	36,904,500	82,160,863	-9.88%
2025-04-03	2.35	2.44	2.34	2.43	2.41	qfq	38,408,320	92,348,260	2.53%
2025-04-02	2.34	2.40	2.33	2.37	2.35	qfq	20,761,800	49,170,742	0.85%
2025-04-01	2.32	2.39	2.32	2.35	2.33	qfq	23,819,925	56,178,986	0.86%
2025-03-31	2.31	2.33	2.27	2.33	2.31	qfq	26,276,720	60,532,203	0.00%
2025-03-28	2.35	2.35	2.29	2.33	2.31	qfq	29,637,727	68,688,739	-0.85%
2025-03-27	2.35	2.39	2.30	2.35	2.33	qfq	29,278,940	68,995,343	0.00%
2025-03-26	2.31	2.37	2.29	2.35	2.33	qfq	30,304,821	71,155,032	1.73%
2025-03-25	2.34	2.35	2.27	2.31	2.29	qfq	34,557,900	79,471,359	-1.28%
2025-03-24	2.48	2.50	2.30	2.34	2.32	qfq	47,324,354	112,217,774	-4.88%
2025-03-21	2.45	2.49	2.43	2.46	2.44	qfq	34,035,380	83,648,962	0.41%
2025-03-20	2.46	2.50	2.44	2.45	2.43	qfq	21,740,960	53,642,119	0.00%
2025-03-19	2.47	2.49	2.42	2.45	2.43	qfq	29,137,120	71,143,994	-1.21%
2025-03-18	2.52	2.52	2.46	2.48	2.46	qfq	28,065,180	69,623,758	-1.59%
2025-03-17	2.47	2.58	2.47	2.52	2.50	qfq	53,636,092	135,316,136	2.44%
2025-03-14	2.35	2.48	2.34	2.46	2.44	qfq	68,504,230	166,561,323	4.68%
2025-03-13	2.38	2.40	2.30	2.35	2.33	qfq	28,900,991	67,591,983	-1.26%
2025-03-12	2.40	2.43	2.37	2.38	2.36	qfq	32,463,411	77,695,295	0.85%
2025-03-11	2.30	2.37	2.28	2.36	2.34	qfq	33,436,240	78,145,371	1.72%
2025-03-10	2.31	2.35	2.30	2.32	2.30	qfq	21,030,800	48,896,408	0.87%
2025-03-07	2.34	2.35	2.29	2.30	2.28	qfq	24,312,234	56,305,974	-2.13%
2025-03-06	2.32	2.36	2.30	2.35	2.33	qfq	28,674,200	66,987,407	0.86%
2025-03-05	2.35	2.37	2.29	2.33	2.31	qfq	29,320,640	67,823,546	-1.27%
2025-03-04	2.33	2.36	2.31	2.36	2.34	qfq	23,313,540	54,547,283	0.85%
2025-03-03	2.35	2.38	2.33	2.34	2.32	qfq	30,433,900	71,650,165	-0.43%
2025-02-28	2.43	2.47	2.34	2.35	2.33	qfq	42,431,418	101,789,610	-3.69%
2025-02-27	2.40	2.48	2.38	2.44	2.42	qfq	53,656,440	130,275,833	1.67%
2025-02-26	2.39	2.44	2.37	2.40	2.38	qfq	33,040,218	79,084,515	0.84%
2025-02-25	2.39	2.44	2.36	2.38	2.36	qfq	31,789,846	76,436,545	-1.24%
2025-02-24	2.36	2.46	2.35	2.41	2.39	qfq	44,497,314	107,491,010	2.55%
2025-02-21	2.38	2.40	2.33	2.35	2.33	qfq	30,405,084	71,510,972	-1.67%
2025-02-20	2.39	2.43	2.37	2.39	2.37	qfq	24,462,280	58,590,948	-0.42%
2025-02-19	2.39	2.40	2.36	2.40	2.38	qfq	27,446,471	65,263,060	0.84%
2025-02-18	2.50	2.50	2.37	2.38	2.36	qfq	48,409,840	117,014,296	-4.80%
2025-02-17	2.43	2.50	2.40	2.50	2.48	qfq	49,148,940	121,199,822	3.31%
2025-02-14	2.44	2.48	2.40	2.42	2.40	qfq	41,517,604	101,099,167	-1.22%
2025-02-13	2.47	2.48	2.41	2.45	2.43	qfq	38,006,635	93,213,058	-0.41%
2025-02-12	2.47	2.49	2.41	2.46	2.44	qfq	41,465,664	101,217,050	-0.40%
2025-02-11	2.51	2.52	2.42	2.47	2.45	qfq	42,040,762	103,230,250	-0.40%
2025-02-10	2.40	2.48	2.38	2.48	2.46	qfq	61,710,469	150,895,663	4.64%
2025-02-07	2.33	2.41	2.30	2.37	2.35	qfq	67,159,752	158,953,517	1.28%
2025-02-06	2.32	2.39	2.24	2.34	2.32	qfq	65,912,148	151,645,047	0.43%
2025-02-05	2.39	2.42	2.30	2.33	2.31	qfq	76,099,796	178,554,986	-2.92%
2025-01-27	2.36	2.55	2.36	2.40	2.38	qfq	104,897,942	255,665,045	-1.23%
2025-01-24	2.30	2.43	2.27	2.43	2.41	qfq	118,228,038	279,927,627	9.95%
2025-01-23	2.23	2.30	2.21	2.21	2.19	qfq	32,424,201	73,066,438	0.00%
2025-01-22	2.27	2.27	2.20	2.21	2.19	qfq	27,621,800	61,293,927	-2.21%
2025-01-21	2.32	2.33	2.23	2.26	2.24	qfq	38,087,711	85,915,354	-1.31%
2025-01-20	2.28	2.36	2.21	2.29	2.27	qfq	49,436,161	113,273,349	1.78%
2025-01-17	2.26	2.30	2.22	2.25	2.23	qfq	32,789,200	73,899,984	-1.75%
2025-01-16	2.26	2.34	2.25	2.29	2.27	qfq	58,741,349	135,324,139	1.78%
2025-01-15	2.31	2.33	2.21	2.25	2.23	qfq	40,014,000	90,449,903	-2.17%
2025-01-14	2.19	2.31	2.18	2.30	2.28	qfq	60,645,332	136,872,175	6.48%
2025-01-13	2.14	2.19	2.07	2.16	2.14	qfq	44,582,518	95,037,741	0.00%
2025-01-10	2.29	2.36	2.16	2.16	2.14	qfq	66,867,331	149,811,659	-4.85%
2025-01-09	2.30	2.33	2.25	2.27	2.25	qfq	60,617,300	138,246,383	-2.16%
2025-01-08	2.23	2.34	2.22	2.32	2.30	qfq	108,775,870	248,188,373	-1.28%
2025-01-07	2.27	2.42	2.27	2.35	2.33	qfq	171,740,977	394,078,364	-6.75%
2025-01-06	2.52	2.52	2.52	2.52	2.50	qfq	21,143,400	53,281,368	-10.00%
2025-01-03	2.98	3.07	2.80	2.80	2.78	qfq	223,023,982	664,512,945	0.36%
2025-01-02	2.51	2.79	2.51	2.79	2.77	qfq	117,312,110	323,453,395	9.84%
2024-12-31	2.60	2.72	2.53	2.54	2.52	qfq	63,744,939	166,501,718	-2.31%
2024-12-30	2.65	2.69	2.46	2.60	2.58	qfq	80,912,992	206,389,970	-2.62%
2024-12-27	2.43	2.67	2.41	2.67	2.65	qfq	48,389,460	126,413,226	9.88%
2024-12-26	2.40	2.47	2.38	2.43	2.41	qfq	33,274,129	80,535,032	1.25%
2024-12-25	2.46	2.47	2.31	2.40	2.38	qfq	37,495,716	89,227,754	-2.83%
2024-12-24	2.50	2.54	2.40	2.47	2.45	qfq	47,330,823	116,019,244	-1.98%
2024-12-23	2.75	2.75	2.51	2.52	2.50	qfq	56,627,300	146,308,361	-9.03%
2024-12-20	2.72	2.80	2.72	2.77	2.75	qfq	45,283,075	125,283,640	2.59%
2024-12-19	2.71	2.77	2.64	2.70	2.68	qfq	46,390,418	124,633,890	-2.17%
2024-12-18	2.73	2.84	2.69	2.76	2.74	qfq	57,928,534	159,216,982	-2.13%
2024-12-17	3.05	3.05	2.82	2.82	2.80	qfq	88,465,487	255,499,623	-9.90%
2024-12-16	2.96	3.30	2.89	3.13	3.11	qfq	114,479,114	350,769,530	3.99%
2024-12-13	3.04	3.17	2.99	3.01	2.99	qfq	120,733,639	370,462,740	-6.23%
2024-12-12	3.10	3.33	2.93	3.21	3.19	qfq	188,867,847	590,305,376	4.90%
2024-12-11	2.74	3.06	2.74	3.06	3.04	qfq	138,770,096	415,713,132	10.07%
2024-12-10	2.85	2.95	2.76	2.78	2.76	qfq	87,501,542	248,268,575	0.72%
2024-12-09	2.82	2.96	2.74	2.76	2.74	qfq	107,478,528	302,504,548	-0.72%
2024-12-06	2.66	2.89	2.65	2.78	2.76	qfq	147,069,251	410,327,648	5.70%
2024-12-05	2.58	2.72	2.58	2.63	2.61	qfq	121,734,178	323,014,524	-2.23%
2024-12-04	2.54	2.82	2.52	2.69	2.67	qfq	137,520,557	377,859,805	5.08%
2024-12-03	2.66	2.70	2.53	2.56	2.54	qfq	56,438,520	145,385,803	-1.54%
2024-12-02	2.45	2.60	2.45	2.60	2.58	qfq	62,013,220	158,097,229	5.69%
2024-11-29	2.40	2.49	2.39	2.46	2.44	qfq	50,140,000	122,903,792	1.65%
2024-11-28	2.37	2.43	2.35	2.42	2.40	qfq	43,022,353	103,486,210	2.54%
2024-11-27	2.38	2.38	2.26	2.36	2.34	qfq	43,462,980	100,442,780	-1.67%
2024-11-26	2.26	2.48	2.26	2.40	2.38	qfq	71,197,660	168,450,848	5.73%
2024-11-25	2.21	2.27	2.18	2.27	2.25	qfq	28,050,358	62,741,136	2.25%
2024-11-22	2.26	2.34	2.20	2.22	2.20	qfq	34,700,593	79,009,146	-2.63%
2024-11-21	2.29	2.32	2.25	2.28	2.26	qfq	29,807,782	68,028,282	-0.87%
2024-11-20	2.23	2.30	2.22	2.30	2.28	qfq	31,790,575	72,100,440	2.68%
2024-11-19	2.21	2.24	2.16	2.24	2.22	qfq	27,085,435	59,477,805	1.36%
2024-11-18	2.24	2.28	2.17	2.21	2.19	qfq	33,232,480	73,982,880	-0.45%
2024-11-15	2.25	2.29	2.22	2.22	2.20	qfq	35,016,355	79,123,429	-2.20%
2024-11-14	2.38	2.38	2.26	2.27	2.25	qfq	39,132,119	90,273,874	-5.02%
2024-11-13	2.43	2.46	2.33	2.39	2.37	qfq	41,532,072	98,932,874	-1.65%
2024-11-12	2.51	2.53	2.40	2.43	2.41	qfq	50,082,352	123,254,448	-3.57%
2024-11-11	2.59	2.66	2.46	2.52	2.50	qfq	72,315,890	182,635,484	-3.08%
2024-11-08	2.69	2.75	2.51	2.60	2.58	qfq	127,104,087	331,834,413	2.36%
2024-11-07	2.29	2.54	2.28	2.54	2.52	qfq	51,589,495	126,522,000	9.96%
2024-11-06	2.26	2.35	2.19	2.31	2.29	qfq	61,382,742	139,744,032	1.32%
2024-11-05	2.21	2.30	2.21	2.28	2.26	qfq	57,928,880	131,430,917	3.64%
2024-11-04	2.16	2.20	2.10	2.20	2.18	qfq	34,676,607	74,891,791	2.33%
2024-11-01	2.26	2.29	2.14	2.15	2.14	qfq	51,160,603	112,201,910	-5.70%
2024-10-31	2.20	2.33	2.17	2.28	2.26	qfq	68,621,195	155,630,659	4.11%
2024-10-30	2.15	2.22	2.08	2.19	2.17	qfq	60,773,709	130,911,046	1.86%
2024-10-29	2.28	2.30	2.13	2.15	2.14	qfq	79,914,819	174,546,710	-5.70%
2024-10-28	2.25	2.32	2.21	2.28	2.26	qfq	130,689,350	296,304,542	5.56%
2024-10-25	1.99	2.16	1.99	2.16	2.14	qfq	91,946,010	192,890,070	10.20%
2024-10-24	1.93	1.97	1.90	1.96	1.95	qfq	25,245,840	48,983,995	1.03%
2024-10-23	1.97	1.99	1.92	1.94	1.93	qfq	37,881,317	74,065,493	0.00%
2024-10-22	1.84	1.94	1.83	1.94	1.93	qfq	45,031,388	85,385,183	5.43%
2024-10-21	1.87	1.89	1.82	1.84	1.83	qfq	28,771,200	53,205,390	-1.08%
2024-10-18	1.83	1.88	1.82	1.86	1.85	qfq	27,685,306	51,151,852	1.64%
2024-10-17	1.87	1.91	1.82	1.83	1.82	qfq	24,651,620	45,822,537	-1.08%
2024-10-16	1.81	1.87	1.80	1.85	1.84	qfq	22,145,434	40,792,382	-0.54%
2024-10-15	1.87	1.94	1.85	1.86	1.85	qfq	38,307,174	72,403,953	0.54%
2024-10-14	1.83	1.85	1.80	1.85	1.84	qfq	32,791,960	60,085,205	3.93%
2024-10-11	1.80	1.84	1.76	1.78	1.77	qfq	36,728,225	66,182,211	0.00%
2024-10-10	1.78	1.85	1.76	1.78	1.77	qfq	35,124,915	63,410,014	0.56%
2024-10-09	1.93	1.93	1.77	1.77	1.76	qfq	53,780,340	98,494,623	-9.69%
2024-10-08	2.08	2.08	1.86	1.96	1.95	qfq	76,667,014	151,051,747	3.70%
2024-09-30	1.78	1.89	1.72	1.89	1.88	qfq	67,177,730	121,898,519	9.88%
2024-09-27	1.66	1.75	1.64	1.72	1.71	qfq	46,371,641	78,504,039	4.24%
2024-09-26	1.55	1.67	1.55	1.65	1.64	qfq	37,140,540	60,079,062	5.10%
2024-09-25	1.55	1.62	1.55	1.57	1.56	qfq	33,576,127	53,114,065	2.61%
2024-09-24	1.47	1.55	1.47	1.53	1.52	qfq	31,301,800	47,606,998	3.38%
2024-09-23	1.47	1.49	1.46	1.48	1.47	qfq	11,941,940	17,585,194	1.37%
2024-09-20	1.48	1.49	1.46	1.46	1.45	qfq	9,851,820	14,455,265	-2.01%
2024-09-19	1.42	1.49	1.41	1.49	1.48	qfq	26,825,540	39,204,414	6.43%
2024-09-18	1.43	1.44	1.38	1.40	1.39	qfq	14,724,820	20,703,601	-2.78%
2024-09-13	1.46	1.47	1.42	1.44	1.43	qfq	11,547,700	16,730,469	-1.37%
2024-09-12	1.45	1.48	1.45	1.46	1.45	qfq	8,518,620	12,499,845	0.00%
2024-09-11	1.48	1.49	1.44	1.46	1.45	qfq	11,968,500	17,534,350	-2.01%
2024-09-10	1.46	1.49	1.45	1.49	1.48	qfq	12,439,900	18,318,608	2.05%
2024-09-09	1.43	1.47	1.41	1.46	1.45	qfq	15,339,800	22,218,074	1.39%
2024-09-06	1.48	1.49	1.43	1.44	1.43	qfq	12,733,480	18,538,959	-2.70%
2024-09-05	1.44	1.48	1.44	1.48	1.47	qfq	11,637,900	17,086,344	2.07%
2024-09-04	1.49	1.50	1.44	1.45	1.44	qfq	18,033,200	26,408,682	-3.33%
2024-09-03	1.51	1.53	1.48	1.50	1.49	qfq	15,083,680	22,697,278	-0.66%
2024-09-02	1.51	1.55	1.51	1.51	1.50	qfq	20,129,400	30,754,815	0.00%
2024-08-30	1.46	1.54	1.46	1.51	1.50	qfq	23,238,700	34,933,537	2.72%
2024-08-29	1.45	1.47	1.42	1.47	1.46	qfq	17,533,300	25,349,292	0.68%
2024-08-28	1.41	1.47	1.40	1.46	1.45	qfq	15,036,580	21,670,075	3.55%
2024-08-27	1.46	1.46	1.40	1.41	1.40	qfq	13,712,800	19,574,228	-3.42%
2024-08-26	1.42	1.47	1.40	1.46	1.45	qfq	13,946,412	20,133,430	2.82%
2024-08-23	1.43	1.44	1.40	1.42	1.41	qfq	13,578,832	19,269,151	0.00%
2024-08-22	1.46	1.47	1.42	1.42	1.41	qfq	15,720,100	22,722,897	-2.74%
2024-08-21	1.46	1.48	1.44	1.46	1.45	qfq	12,214,200	17,818,264	0.00%
2024-08-20	1.49	1.52	1.45	1.46	1.45	qfq	22,160,800	32,827,351	-2.01%
2024-08-19	1.48	1.51	1.46	1.49	1.48	qfq	20,630,840	30,641,749	0.00%
2024-08-16	1.54	1.54	1.49	1.49	1.48	qfq	20,084,700	30,385,960	-3.25%
2024-08-15	1.51	1.55	1.50	1.54	1.53	qfq	22,182,500	33,866,633	1.32%
2024-08-14	1.51	1.55	1.50	1.52	1.51	qfq	15,974,000	24,324,638	0.66%
2024-08-13	1.50	1.52	1.46	1.51	1.50	qfq	21,804,964	32,447,984	0.67%
2024-08-12	1.55	1.56	1.48	1.50	1.49	qfq	23,712,540	36,070,787	-3.85%
2024-08-09	1.60	1.61	1.55	1.56	1.55	qfq	21,065,100	33,169,084	-2.50%
2024-08-08	1.54	1.61	1.52	1.60	1.59	qfq	29,504,223	46,344,033	2.56%
2024-08-07	1.58	1.61	1.55	1.56	1.55	qfq	25,571,739	40,271,785	-2.50%
2024-08-06	1.55	1.62	1.52	1.60	1.59	qfq	41,455,103	65,366,891	3.90%
2024-08-05	1.53	1.68	1.51	1.54	1.53	qfq	55,008,893	87,455,531	0.65%
2024-08-02	1.53	1.55	1.50	1.53	1.52	qfq	17,525,500	26,792,225	0.66%
2024-08-01	1.52	1.56	1.51	1.52	1.51	qfq	19,616,880	30,053,443	0.00%
2024-07-31	1.48	1.53	1.47	1.52	1.51	qfq	15,443,680	23,307,315	2.70%
2024-07-30	1.44	1.49	1.44	1.48	1.47	qfq	15,032,180	22,155,192	2.78%
2024-07-29	1.42	1.45	1.40	1.44	1.43	qfq	15,032,380	21,493,672	1.41%
2024-07-26	1.38	1.43	1.38	1.42	1.41	qfq	12,725,200	17,890,518	2.16%
2024-07-25	1.37	1.41	1.34	1.39	1.38	qfq	12,717,640	17,560,832	0.72%
2024-07-24	1.43	1.43	1.38	1.38	1.37	qfq	14,192,300	19,836,242	-3.50%
2024-07-23	1.43	1.47	1.42	1.43	1.42	qfq	13,902,320	20,141,867	0.00%
2024-07-22	1.44	1.47	1.41	1.43	1.42	qfq	14,359,200	20,640,347	-0.69%
2024-07-19	1.42	1.44	1.41	1.44	1.43	qfq	12,078,920	17,231,120	0.00%
2024-07-18	1.45	1.45	1.41	1.44	1.43	qfq	15,642,520	22,299,772	-1.37%
2024-07-17	1.47	1.48	1.44	1.46	1.45	qfq	16,966,653	24,757,604	-2.01%
2024-07-16	1.52	1.52	1.48	1.49	1.48	qfq	13,980,500	20,898,496	-1.32%
2024-07-15	1.53	1.54	1.49	1.51	1.50	qfq	14,909,800	22,577,868	-1.31%
2024-07-12	1.51	1.57	1.49	1.53	1.52	qfq	25,590,273	39,244,607	1.32%
2024-07-11	1.46	1.54	1.44	1.51	1.50	qfq	33,774,374	50,354,096	7.09%
2024-07-10	1.40	1.44	1.38	1.41	1.40	qfq	18,797,353	26,558,721	0.00%
2024-07-09	1.40	1.43	1.38	1.41	1.40	qfq	23,920,705	33,671,250	-0.70%
2024-07-08	1.47	1.48	1.40	1.42	1.41	qfq	22,707,700	32,443,211	-3.40%
2024-07-05	1.41	1.48	1.37	1.47	1.46	qfq	28,864,967	41,479,933	3.52%
2024-07-04	1.49	1.50	1.41	1.42	1.41	qfq	29,533,119	42,434,815	-4.70%
2024-07-03	1.45	1.60	1.44	1.49	1.48	qfq	40,818,733	62,109,506	2.76%
2024-07-02	1.39	1.47	1.38	1.45	1.44	qfq	26,326,000	37,823,904	3.57%
2024-07-01	1.39	1.41	1.36	1.40	1.39	qfq	15,751,240	21,835,718	1.45%
2024-06-28	1.41	1.42	1.37	1.38	1.37	qfq	20,828,200	29,110,152	0.00%
2024-06-27	1.41	1.45	1.37	1.38	1.37	qfq	20,476,000	28,961,712	-2.82%
2024-06-26	1.38	1.44	1.33	1.42	1.41	qfq	40,784,083	56,172,031	3.65%
2024-06-25	1.34	1.42	1.33	1.37	1.36	qfq	51,835,411	71,599,640	6.20%
2024-06-24	1.35	1.35	1.25	1.29	1.28	qfq	23,452,613	30,212,793	-4.44%
2024-06-21	1.34	1.39	1.34	1.35	1.34	qfq	13,486,860	18,360,043	-0.74%
2024-06-20	1.41	1.42	1.35	1.36	1.35	qfq	15,677,260	21,659,951	-3.55%
2024-06-19	1.42	1.44	1.40	1.41	1.40	qfq	14,126,160	20,071,237	0.00%
2024-06-18	1.39	1.43	1.38	1.41	1.40	qfq	16,175,340	22,898,656	0.71%
2024-06-17	1.43	1.44	1.39	1.40	1.39	qfq	16,421,320	23,101,779	-2.78%
2024-06-14	1.45	1.47	1.41	1.44	1.43	qfq	19,219,400	27,561,609	-1.37%
2024-06-13	1.53	1.55	1.45	1.46	1.45	qfq	22,175,453	32,884,810	-3.95%
2024-06-12	1.45	1.53	1.44	1.52	1.51	qfq	26,952,540	40,508,665	4.83%
2024-06-11	1.46	1.49	1.41	1.45	1.44	qfq	26,347,200	38,075,230	-1.36%
2024-06-07	1.45	1.53	1.44	1.47	1.46	qfq	38,181,820	56,288,546	2.80%
2024-06-06	1.56	1.58	1.40	1.43	1.42	qfq	44,520,677	64,989,620	-8.33%
2024-06-05	1.61	1.62	1.55	1.56	1.55	qfq	21,612,773	34,172,001	-3.70%
2024-06-04	1.69	1.69	1.60	1.62	1.61	qfq	24,738,360	40,284,036	-4.14%
2024-06-03	1.74	1.74	1.67	1.69	1.68	qfq	19,736,179	33,411,464	-2.31%
2024-05-31	1.75	1.77	1.72	1.73	1.72	qfq	14,438,800	25,138,633	-1.14%
2024-05-30	1.79	1.81	1.73	1.75	1.74	qfq	20,515,127	36,103,867	-2.23%
2024-05-29	1.80	1.85	1.78	1.79	1.78	qfq	15,469,720	28,005,123	-1.10%
2024-05-28	1.86	1.86	1.81	1.81	1.80	qfq	12,789,460	23,357,495	-2.69%
2024-05-27	1.86	1.88	1.82	1.86	1.85	qfq	10,865,813	20,056,924	0.00%
2024-05-24	1.87	1.90	1.86	1.86	1.85	qfq	10,100,453	18,963,526	-1.06%
2024-05-23	1.91	1.92	1.86	1.88	1.87	qfq	16,242,100	30,583,155	-2.08%
2024-05-22	1.91	1.96	1.90	1.92	1.91	qfq	17,340,380	33,318,710	-0.52%
2024-05-21	1.95	1.95	1.90	1.93	1.92	qfq	16,814,440	32,321,972	-1.03%
2024-05-20	1.97	2.00	1.94	1.95	1.94	qfq	14,888,400	29,274,131	-0.51%
2024-05-17	1.98	1.99	1.93	1.96	1.95	qfq	13,021,800	25,498,819	-0.51%
2024-05-16	1.92	1.99	1.91	1.97	1.96	qfq	13,691,983	26,935,119	2.60%
2024-05-15	1.93	1.96	1.90	1.92	1.91	qfq	11,701,320	22,576,765	-1.03%
2024-05-14	1.90	1.94	1.89	1.94	1.93	qfq	13,850,733	26,616,325	2.65%
2024-05-13	1.97	1.97	1.88	1.89	1.88	qfq	21,053,640	40,195,411	-4.55%
2024-05-10	2.00	2.03	1.96	1.98	1.97	qfq	14,794,380	29,287,706	-1.49%
2024-05-09	2.00	2.03	1.99	2.01	2.00	qfq	11,092,550	22,356,295	1.01%
2024-05-08	2.02	2.06	1.99	1.99	1.98	qfq	14,892,700	30,056,539	-1.49%
2024-05-07	2.00	2.03	1.98	2.02	2.01	qfq	19,192,120	38,620,492	0.50%
2024-05-06	1.97	2.02	1.93	2.01	2.00	qfq	25,115,035	49,736,068	3.08%
2024-04-30	1.99	2.02	1.90	1.95	1.94	qfq	26,855,458	52,290,449	-2.50%
2024-04-29	1.89	2.00	1.89	2.00	1.99	qfq	24,952,040	48,997,518	5.82%
2024-04-26	1.87	1.92	1.80	1.89	1.88	qfq	21,801,419	40,685,633	1.07%
2024-04-25	1.82	1.91	1.82	1.87	1.86	qfq	23,699,750	44,437,500	1.63%
2024-04-24	1.81	1.85	1.80	1.84	1.83	qfq	13,050,278	23,837,152	1.66%
2024-04-23	1.75	1.84	1.75	1.81	1.80	qfq	17,424,978	31,461,837	4.02%
2024-04-22	1.78	1.80	1.70	1.74	1.73	qfq	26,781,865	46,823,079	-3.33%
2024-04-19	1.80	1.85	1.77	1.80	1.79	qfq	22,153,380	39,959,994	-1.10%
2024-04-18	1.88	1.93	1.81	1.82	1.81	qfq	33,631,032	62,495,239	-3.19%
2024-04-17	1.68	1.89	1.68	1.88	1.87	qfq	43,873,190	79,965,461	5.03%
2024-04-16	1.83	1.91	1.79	1.79	1.78	qfq	16,543,200	30,018,640	-10.05%
2024-04-15	2.17	2.18	1.99	1.99	1.98	qfq	38,112,900	78,126,810	-9.95%
2024-04-12	2.27	2.28	2.20	2.21	2.19	qfq	11,474,800	25,674,329	-2.64%
2024-04-11	2.26	2.33	2.22	2.27	2.25	qfq	8,974,440	20,554,019	-0.44%
2024-04-10	2.33	2.34	2.24	2.28	2.26	qfq	14,306,500	32,663,351	-2.15%
2024-04-09	2.29	2.34	2.28	2.33	2.31	qfq	12,035,520	27,856,321	1.30%
2024-04-08	2.38	2.38	2.29	2.30	2.28	qfq	15,443,938	35,904,436	-3.77%
2024-04-03	2.38	2.40	2.32	2.39	2.37	qfq	11,766,240	27,846,376	0.42%
2024-04-02	2.37	2.40	2.35	2.38	2.36	qfq	14,288,158	33,920,974	0.85%
2024-04-01	2.31	2.38	2.30	2.36	2.34	qfq	14,497,980	33,995,625	2.61%
2024-03-29	2.27	2.30	2.25	2.30	2.28	qfq	11,732,838	26,772,543	0.88%
2024-03-28	2.22	2.29	2.20	2.28	2.26	qfq	13,371,500	30,225,759	2.24%
2024-03-27	2.27	2.31	2.23	2.23	2.21	qfq	17,609,000	39,978,796	-1.76%
2024-03-26	2.25	2.31	2.21	2.27	2.25	qfq	17,613,148	39,826,280	0.44%
2024-03-25	2.34	2.35	2.25	2.26	2.24	qfq	14,750,340	34,026,244	-3.83%
2024-03-22	2.41	2.42	2.33	2.35	2.33	qfq	15,509,901	36,576,805	-2.89%
2024-03-21	2.39	2.44	2.36	2.42	2.40	qfq	21,427,200	51,429,548	1.26%
2024-03-20	2.33	2.40	2.32	2.39	2.37	qfq	17,790,647	42,182,013	3.02%
2024-03-19	2.32	2.35	2.31	2.32	2.30	qfq	13,602,040	31,667,526	-0.43%
2024-03-18	2.32	2.34	2.28	2.33	2.31	qfq	15,559,940	35,886,482	0.87%
2024-03-15	2.25	2.31	2.25	2.31	2.29	qfq	20,649,400	46,993,818	2.21%
2024-03-14	2.28	2.30	2.23	2.26	2.24	qfq	12,891,400	29,235,815	-0.88%
2024-03-13	2.30	2.32	2.26	2.28	2.26	qfq	12,992,300	29,669,838	-0.87%
2024-03-12	2.24	2.30	2.23	2.30	2.28	qfq	14,834,578	33,508,118	3.14%
2024-03-11	2.21	2.24	2.18	2.23	2.21	qfq	10,651,378	23,585,960	0.90%
2024-03-08	2.18	2.21	2.15	2.21	2.19	qfq	10,393,600	22,794,610	1.84%
2024-03-07	2.16	2.23	2.16	2.17	2.15	qfq	13,055,153	28,627,620	0.00%
2024-03-06	2.12	2.19	2.11	2.17	2.15	qfq	16,052,520	34,592,684	2.36%
2024-03-05	2.20	2.20	2.12	2.12	2.11	qfq	17,224,200	36,968,579	-3.64%
2024-03-04	2.25	2.26	2.16	2.20	2.18	qfq	14,579,658	32,073,147	-1.79%
2024-03-01	2.25	2.30	2.22	2.24	2.22	qfq	12,955,200	29,139,569	-0.88%
2024-02-29	2.15	2.27	2.08	2.26	2.24	qfq	19,668,940	43,501,058	3.67%
2024-02-28	2.39	2.47	2.16	2.18	2.16	qfq	32,762,400	76,141,789	-8.79%
2024-02-27	2.33	2.39	2.30	2.39	2.37	qfq	18,363,000	43,118,761	3.46%
2024-02-26	2.29	2.38	2.26	2.31	2.29	qfq	23,164,466	53,678,487	0.43%
2024-02-23	2.24	2.31	2.21	2.30	2.28	qfq	23,299,949	52,571,114	2.68%
2024-02-22	2.13	2.26	2.10	2.24	2.22	qfq	28,354,280	62,173,078	5.66%
2024-02-21	2.05	2.18	2.01	2.12	2.11	qfq	25,139,220	53,471,590	2.91%
2024-02-20	2.09	2.11	2.00	2.06	2.05	qfq	16,036,467	32,732,192	0.00%
2024-02-19	1.93	2.07	1.89	2.06	2.05	qfq	36,900,345	73,092,272	9.57%
2024-02-08	1.74	1.89	1.61	1.88	1.87	qfq	52,553,959	89,750,708	5.03%
2024-02-07	1.99	1.99	1.79	1.79	1.78	qfq	32,292,960	58,656,519	-10.05%
2024-02-06	2.04	2.18	1.88	1.99	1.98	qfq	42,718,695	83,222,947	-4.78%
2024-02-05	2.29	2.32	2.09	2.09	2.08	qfq	19,490,986	41,391,478	-9.91%
2024-02-02	2.44	2.49	2.24	2.32	2.30	qfq	19,497,740	46,229,153	-4.53%
2024-02-01	2.49	2.53	2.40	2.43	2.41	qfq	20,349,563	49,650,071	-2.41%
2024-01-31	2.60	2.65	2.46	2.49	2.47	qfq	20,340,723	52,024,709	-4.96%
2024-01-30	2.69	2.72	2.62	2.62	2.60	qfq	13,913,400	37,123,273	-3.68%
2024-01-29	2.83	2.85	2.71	2.72	2.70	qfq	14,429,100	39,866,685	-3.89%
2024-01-26	2.80	2.88	2.80	2.83	2.81	qfq	17,447,900	49,658,863	0.71%
2024-01-25	2.76	2.83	2.74	2.81	2.79	qfq	18,615,700	51,883,585	1.08%
2024-01-24	2.70	2.78	2.64	2.78	2.76	qfq	24,451,480	66,524,059	3.73%
2024-01-23	2.68	2.71	2.62	2.68	2.66	qfq	24,232,200	64,659,976	0.37%
2024-01-22	2.87	2.88	2.60	2.67	2.65	qfq	30,839,600	84,787,331	-7.61%
2024-01-19	2.95	2.97	2.83	2.89	2.87	qfq	25,941,600	75,333,900	-1.70%
2024-01-18	2.99	3.03	2.81	2.94	2.92	qfq	47,339,900	136,644,060	-2.00%
2024-01-17	3.15	3.15	2.98	3.00	2.98	qfq	39,995,820	121,806,908	-4.76%
2024-01-16	3.15	3.19	3.10	3.15	3.13	qfq	33,176,081	104,211,847	-0.63%
2024-01-15	3.09	3.23	3.09	3.17	3.15	qfq	30,926,138	97,941,489	1.28%
2024-01-12	3.18	3.20	3.13	3.13	3.11	qfq	32,325,600	102,252,880	-1.88%
2024-01-11	3.17	3.25	3.14	3.19	3.17	qfq	38,105,440	120,829,002	0.95%
2024-01-10	3.19	3.21	3.10	3.16	3.14	qfq	38,073,665	120,131,469	-0.94%
2024-01-09	3.10	3.22	3.10	3.19	3.17	qfq	48,715,477	154,606,780	2.24%
2024-01-08	3.08	3.26	3.06	3.12	3.10	qfq	71,129,679	226,701,474	-1.27%
2024-01-05	3.35	3.35	3.13	3.16	3.14	qfq	95,883,957	308,141,407	-6.78%
2024-01-04	3.44	3.47	3.31	3.39	3.37	qfq	83,525,519	280,632,186	-2.02%
2024-01-03	3.55	3.61	3.38	3.46	3.44	qfq	168,332,263	585,672,783	-1.70%
2024-01-02	3.22	3.52	3.22	3.52	3.50	qfq	49,142,958	169,567,354	10.00%
2023-12-29	3.40	3.40	3.16	3.20	3.18	qfq	153,300,633	498,179,959	-6.71%
2023-12-28	3.40	3.56	3.30	3.43	3.41	qfq	178,192,796	609,807,289	-3.11%
2023-12-27	3.45	3.90	3.27	3.54	3.52	qfq	235,093,079	815,998,593	-2.48%
2023-12-26	3.46	3.63	3.35	3.63	3.60	qfq	95,297,385	340,618,364	10.00%
2023-12-25	3.06	3.30	3.04	3.30	3.28	qfq	144,330,729	465,813,231	10.00%
2023-12-22	2.87	3.15	2.84	3.00	2.98	qfq	125,336,806	382,988,812	4.90%
2023-12-21	2.82	2.88	2.78	2.86	2.84	qfq	17,973,958	50,898,920	1.78%
2023-12-20	2.81	2.85	2.80	2.81	2.79	qfq	19,006,600	53,665,432	0.00%
2023-12-19	2.86	2.88	2.78	2.81	2.79	qfq	19,581,927	55,145,702	-1.06%
2023-12-18	2.91	2.92	2.83	2.84	2.82	qfq	15,168,333	43,412,199	-1.73%
2023-12-15	2.81	2.91	2.81	2.89	2.87	qfq	27,653,660	79,398,773	2.12%
2023-12-14	2.90	2.92	2.80	2.83	2.81	qfq	28,133,340	80,036,423	-1.74%
2023-12-13	2.91	2.95	2.87	2.88	2.86	qfq	31,588,100	92,120,437	-1.03%
2023-12-12	2.97	2.98	2.89	2.91	2.89	qfq	29,326,000	85,657,238	-1.69%
2023-12-11	2.91	2.97	2.85	2.96	2.94	qfq	36,659,699	106,816,948	1.37%
2023-12-08	3.04	3.04	2.88	2.92	2.90	qfq	45,240,819	132,976,481	-3.95%
2023-12-07	3.09	3.09	2.94	3.04	3.02	qfq	56,553,980	171,397,420	-2.25%
2023-12-06	3.09	3.14	3.03	3.11	3.09	qfq	49,412,913	152,715,834	0.65%
2023-12-05	3.08	3.18	3.00	3.09	3.07	qfq	65,098,404	202,479,601	0.00%
2023-12-04	3.02	3.27	3.00	3.09	3.07	qfq	72,162,915	226,776,549	2.32%
2023-12-01	2.98	3.07	2.95	3.02	3.00	qfq	31,223,540	94,284,090	1.68%
2023-11-30	2.93	3.00	2.92	2.97	2.95	qfq	29,896,061	88,401,090	1.02%
2023-11-29	2.87	2.96	2.85	2.94	2.92	qfq	24,027,038	70,323,072	2.08%
2023-11-28	2.87	2.92	2.83	2.88	2.86	qfq	18,046,070	51,977,753	1.05%
2023-11-27	2.85	2.89	2.80	2.85	2.83	qfq	22,377,687	63,847,970	0.00%
2023-11-24	2.80	2.87	2.79	2.85	2.83	qfq	23,145,300	65,827,525	2.15%
2023-11-23	2.77	2.81	2.75	2.79	2.77	qfq	10,003,000	27,877,966	1.09%
2023-11-22	2.73	2.79	2.73	2.76	2.74	qfq	11,719,451	32,449,784	0.73%
2023-11-21	2.74	2.77	2.73	2.74	2.72	qfq	8,814,034	24,249,578	0.00%
2023-11-20	2.71	2.75	2.70	2.74	2.72	qfq	8,385,514	22,885,907	1.11%
2023-11-17	2.71	2.74	2.70	2.71	2.69	qfq	6,837,174	18,569,939	0.00%
2023-11-16	2.70	2.72	2.69	2.71	2.69	qfq	6,455,300	17,486,039	0.00%
2023-11-15	2.72	2.73	2.68	2.71	2.69	qfq	8,009,460	21,648,499	0.00%
2023-11-14	2.73	2.76	2.70	2.71	2.69	qfq	9,059,760	24,631,941	-0.73%
2023-11-13	2.68	2.73	2.67	2.73	2.71	qfq	10,656,000	28,888,525	2.25%
2023-11-10	2.65	2.68	2.63	2.67	2.65	qfq	6,256,020	16,640,021	0.38%
2023-11-09	2.68	2.70	2.65	2.66	2.64	qfq	7,150,098	19,102,378	-0.37%
2023-11-08	2.69	2.71	2.66	2.67	2.65	qfq	9,224,900	24,741,762	-0.74%
2023-11-07	2.65	2.70	2.64	2.69	2.67	qfq	10,178,700	27,214,316	0.75%
2023-11-06	2.66	2.68	2.64	2.67	2.65	qfq	8,911,720	23,727,155	0.75%
2023-11-03	2.64	2.68	2.64	2.65	2.63	qfq	6,381,400	17,001,409	0.38%
2023-11-02	2.68	2.69	2.64	2.64	2.62	qfq	10,083,720	26,804,366	-1.49%
2023-11-01	2.63	2.70	2.63	2.68	2.66	qfq	15,426,640	41,199,225	2.29%
2023-10-31	2.61	2.64	2.60	2.62	2.60	qfq	12,652,906	33,145,339	0.77%
2023-10-30	2.58	2.62	2.54	2.60	2.58	qfq	16,290,697	42,160,017	1.17%
2023-10-27	2.60	2.61	2.56	2.57	2.55	qfq	15,161,280	39,232,554	-1.91%
2023-10-26	2.64	2.65	2.59	2.62	2.60	qfq	6,467,383	16,907,392	-0.38%
2023-10-25	2.59	2.65	2.58	2.63	2.61	qfq	9,825,327	25,785,963	1.94%
2023-10-24	2.50	2.60	2.47	2.58	2.56	qfq	12,550,800	32,054,664	4.45%
2023-10-23	2.49	2.52	2.46	2.47	2.45	qfq	9,430,578	23,413,226	-1.98%
2023-10-20	2.53	2.55	2.49	2.52	2.50	qfq	7,394,100	18,612,929	0.00%
2023-10-19	2.50	2.56	2.48	2.52	2.50	qfq	7,045,080	17,827,741	0.00%
2023-10-18	2.56	2.56	2.51	2.52	2.50	qfq	6,879,640	17,398,244	-1.56%
2023-10-17	2.57	2.58	2.54	2.56	2.54	qfq	6,464,700	16,549,231	0.00%
2023-10-16	2.54	2.59	2.52	2.56	2.54	qfq	8,832,500	22,568,148	0.79%
2023-10-13	2.61	2.61	2.53	2.54	2.52	qfq	9,514,590	24,307,377	-2.31%
2023-10-12	2.62	2.64	2.59	2.60	2.58	qfq	8,361,450	21,816,229	-0.76%
2023-10-11	2.64	2.65	2.59	2.62	2.60	qfq	9,934,870	25,989,888	0.00%
2023-10-10	2.59	2.68	2.58	2.62	2.60	qfq	15,080,000	39,780,470	1.16%
2023-10-09	2.63	2.66	2.58	2.59	2.57	qfq	16,290,074	42,349,860	-3.72%
2023-09-28	2.65	2.70	2.65	2.69	2.67	qfq	7,790,320	20,855,873	1.89%
2023-09-27	2.62	2.68	2.61	2.64	2.62	qfq	7,886,220	20,902,912	0.76%
2023-09-26	2.65	2.66	2.61	2.62	2.60	qfq	8,989,500	23,642,005	-1.50%
2023-09-25	2.71	2.72	2.64	2.66	2.64	qfq	9,613,940	25,702,547	-1.85%
2023-09-22	2.64	2.71	2.63	2.71	2.69	qfq	11,736,640	31,544,056	2.65%
2023-09-21	2.69	2.70	2.63	2.64	2.62	qfq	11,272,700	29,982,794	-1.49%
2023-09-20	2.72	2.73	2.67	2.68	2.66	qfq	7,966,813	21,487,718	-0.74%
2023-09-19	2.75	2.76	2.70	2.70	2.68	qfq	8,144,900	22,215,714	-1.82%
2023-09-18	2.71	2.77	2.67	2.75	2.73	qfq	14,737,800	40,173,423	1.10%
2023-09-15	2.68	2.75	2.67	2.72	2.70	qfq	12,519,280	34,027,875	1.87%
2023-09-14	2.73	2.73	2.64	2.67	2.65	qfq	9,351,940	25,040,426	-1.48%
2023-09-13	2.72	2.74	2.69	2.71	2.69	qfq	8,016,392	21,732,185	-0.73%
2023-09-12	2.70	2.76	2.68	2.73	2.71	qfq	12,150,300	33,055,440	1.49%
2023-09-11	2.71	2.72	2.68	2.69	2.67	qfq	16,651,760	44,970,222	-0.74%
2023-09-08	2.76	2.78	2.70	2.71	2.69	qfq	10,037,000	27,442,312	-2.17%
2023-09-07	2.78	2.82	2.75	2.77	2.75	qfq	15,689,084	43,803,317	0.00%
2023-09-06	2.77	2.79	2.74	2.77	2.75	qfq	9,780,400	27,042,800	0.36%
2023-09-05	2.80	2.80	2.75	2.76	2.74	qfq	11,246,360	31,169,028	-1.78%
2023-09-04	2.74	2.81	2.72	2.81	2.79	qfq	16,245,280	45,103,477	2.18%
2023-09-01	2.70	2.77	2.68	2.75	2.73	qfq	14,847,287	40,655,826	1.85%
2023-08-31	2.73	2.74	2.67	2.70	2.68	qfq	11,632,500	31,359,885	-1.46%
2023-08-30	2.73	2.79	2.73	2.74	2.72	qfq	12,861,580	35,435,717	0.00%
2023-08-29	2.71	2.75	2.68	2.74	2.72	qfq	14,563,200	39,816,296	0.74%
2023-08-28	2.75	2.78	2.70	2.72	2.70	qfq	19,575,260	53,789,011	2.26%
2023-08-25	2.67	2.74	2.65	2.66	2.64	qfq	10,634,100	28,618,555	-1.12%
2023-08-24	2.64	2.71	2.62	2.69	2.67	qfq	10,634,880	28,432,879	1.51%
2023-08-23	2.66	2.69	2.63	2.65	2.63	qfq	12,046,579	31,984,155	-0.38%
2023-08-22	2.70	2.72	2.63	2.66	2.64	qfq	16,125,200	42,933,339	-1.48%
2023-08-21	2.70	2.75	2.67	2.70	2.68	qfq	18,176,240	49,346,884	0.75%
2023-08-18	2.74	2.75	2.67	2.68	2.66	qfq	19,184,202	51,911,220	-2.90%
2023-08-17	2.75	2.79	2.69	2.76	2.74	qfq	26,299,933	71,909,237	1.10%
2023-08-16	2.73	2.78	2.61	2.73	2.71	qfq	38,816,760	106,022,128	-1.80%
2023-08-15	2.85	2.88	2.72	2.78	2.76	qfq	75,292,000	209,684,770	-3.47%
2023-08-14	2.75	3.04	2.71	2.88	2.86	qfq	87,791,060	254,423,766	4.35%
2023-08-11	2.75	2.84	2.74	2.76	2.74	qfq	21,109,220	58,841,005	0.36%
2023-08-10	2.73	2.76	2.71	2.75	2.73	qfq	8,128,440	22,236,846	0.73%
2023-08-09	2.75	2.77	2.73	2.73	2.71	qfq	9,160,600	25,175,448	-0.73%
2023-08-08	2.77	2.79	2.72	2.75	2.73	qfq	9,587,244	26,438,189	-0.36%
2023-08-07	2.77	2.83	2.74	2.76	2.74	qfq	16,788,400	46,545,590	-1.08%
2023-08-04	2.87	2.88	2.77	2.79	2.77	qfq	23,313,400	65,532,441	-2.79%
2023-08-03	2.80	2.88	2.78	2.87	2.85	qfq	26,881,600	76,451,987	1.77%
2023-08-02	2.80	2.92	2.78	2.82	2.80	qfq	21,257,198	60,127,369	0.71%
2023-08-01	2.78	2.82	2.75	2.80	2.78	qfq	20,230,046	56,334,901	0.36%
2023-07-31	2.72	2.88	2.70	2.79	2.77	qfq	27,492,532	76,030,436	2.95%
2023-07-28	2.66	2.72	2.65	2.71	2.69	qfq	16,805,461	45,254,118	2.65%
2023-07-27	2.65	2.69	2.64	2.64	2.62	qfq	9,329,280	24,887,501	-0.75%
2023-07-26	2.67	2.67	2.62	2.66	2.64	qfq	9,245,880	24,506,686	0.00%
2023-07-25	2.61	2.67	2.61	2.66	2.64	qfq	14,425,599	38,114,478	2.31%
2023-07-24	2.60	2.63	2.57	2.60	2.58	qfq	11,430,900	29,676,348	0.00%
2023-07-21	2.52	2.67	2.52	2.60	2.58	qfq	21,723,148	56,327,838	2.77%
2023-07-20	2.54	2.55	2.51	2.53	2.51	qfq	8,213,286	20,820,051	0.00%
2023-07-19	2.52	2.55	2.51	2.53	2.51	qfq	6,622,693	16,757,027	-0.39%
2023-07-18	2.51	2.56	2.49	2.54	2.52	qfq	10,761,199	27,196,289	1.60%