SECURITY DETAIL · RAW DATA

林州重机002535.SZ

ASZSECNYSTOCK

最近收盘价2.222026-07-17

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）20,058,420

成交额（元）45,632,869

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	2.35	2.40	2.19	2.22	2.22	qfq	20,058,420	45,632,869	-5.13%
2026-07-16	2.28	2.38	2.25	2.34	2.34	qfq	14,778,940	34,502,550	1.30%
2026-07-15	2.28	2.35	2.21	2.31	2.31	qfq	16,108,980	37,083,622	1.32%
2026-07-14	2.22	2.28	2.18	2.28	2.28	qfq	17,356,910	38,796,886	3.64%
2026-07-13	2.30	2.33	2.19	2.20	2.20	qfq	17,963,740	40,098,128	-4.35%
2026-07-10	2.23	2.36	2.16	2.30	2.30	qfq	21,167,940	48,536,735	3.60%
2026-07-09	2.24	2.29	2.18	2.22	2.22	qfq	15,043,790	33,391,917	-1.33%
2026-07-08	2.25	2.25	2.17	2.25	2.25	qfq	15,139,060	33,582,552	0.90%
2026-07-07	2.31	2.33	2.21	2.23	2.23	qfq	18,445,660	41,618,920	-3.46%
2026-07-06	2.39	2.42	2.30	2.31	2.31	qfq	17,045,056	39,995,028	-2.94%
2026-07-03	2.34	2.38	2.28	2.38	2.38	qfq	19,923,590	46,657,959	3.03%
2026-07-02	2.30	2.41	2.30	2.31	2.31	qfq	21,276,700	49,970,008	0.43%
2026-07-01	2.21	2.35	2.19	2.30	2.30	qfq	28,153,690	64,290,995	4.55%
2026-06-30	2.21	2.26	2.15	2.20	2.20	qfq	20,472,390	45,156,435	-0.45%
2026-06-29	2.20	2.25	2.10	2.21	2.21	qfq	20,602,100	45,026,994	0.45%
2026-06-26	2.22	2.26	2.15	2.20	2.20	qfq	21,903,900	48,473,147	-1.79%
2026-06-25	2.21	2.29	2.20	2.24	2.24	qfq	35,340,240	78,726,917	0.90%
2026-06-24	2.45	2.48	2.22	2.22	2.22	qfq	26,228,380	60,156,323	-10.12%
2026-06-23	2.36	2.51	2.34	2.47	2.47	qfq	27,485,390	67,651,218	4.22%
2026-06-22	2.33	2.39	2.25	2.37	2.37	qfq	20,877,717	48,390,828	0.85%
2026-06-18	2.35	2.37	2.29	2.35	2.35	qfq	19,491,839	45,657,187	-0.84%
2026-06-17	2.47	2.50	2.33	2.37	2.37	qfq	22,094,402	52,594,848	-4.05%
2026-06-16	2.48	2.50	2.39	2.47	2.47	qfq	22,719,896	55,506,761	-0.40%
2026-06-15	2.50	2.67	2.44	2.48	2.48	qfq	29,039,220	73,515,217	0.40%
2026-06-12	2.48	2.52	2.40	2.47	2.47	qfq	19,961,670	49,490,591	0.82%
2026-06-11	2.42	2.47	2.36	2.45	2.45	qfq	17,659,461	42,794,252	0.41%
2026-06-10	2.53	2.55	2.38	2.44	2.44	qfq	21,752,960	53,166,404	-3.56%
2026-06-09	2.55	2.58	2.47	2.53	2.53	qfq	22,685,330	57,334,268	0.40%
2026-06-08	2.59	2.65	2.46	2.52	2.52	qfq	26,019,250	66,897,016	-4.55%
2026-06-05	2.59	2.69	2.54	2.64	2.64	qfq	27,914,350	73,007,642	1.54%
2026-06-04	2.61	2.67	2.54	2.60	2.60	qfq	26,346,920	68,296,407	0.00%
2026-06-03	2.73	2.77	2.55	2.60	2.60	qfq	38,651,315	101,483,206	-4.06%
2026-06-02	2.76	2.82	2.60	2.71	2.71	qfq	56,235,262	153,522,562	-2.52%
2026-06-01	2.61	2.84	2.61	2.78	2.78	qfq	85,733,479	239,122,068	7.75%
2026-05-29	2.49	2.69	2.49	2.58	2.58	qfq	91,816,388	236,420,272	5.31%
2026-05-28	2.45	2.45	2.45	2.45	2.45	qfq	8,114,600	19,880,770	-9.93%
2026-05-27	2.72	2.72	2.72	2.72	2.72	qfq	3,088,900	8,401,808	-9.93%
2026-05-26	3.14	3.14	2.97	3.02	3.02	qfq	18,461,710	56,164,279	-3.82%
2026-05-25	3.19	3.26	3.10	3.14	3.14	qfq	18,365,880	58,170,462	0.00%
2026-05-22	3.10	3.17	3.01	3.14	3.14	qfq	15,049,920	46,454,830	2.95%
2026-05-21	3.14	3.20	3.05	3.05	3.05	qfq	18,655,645	58,545,551	-2.24%
2026-05-20	3.26	3.26	3.09	3.12	3.12	qfq	17,117,980	53,655,638	-3.70%
2026-05-19	3.18	3.27	3.15	3.24	3.24	qfq	20,440,956	65,842,137	1.89%
2026-05-18	3.27	3.27	3.03	3.18	3.18	qfq	33,973,790	106,821,564	-3.93%
2026-05-15	3.34	3.37	3.28	3.31	3.31	qfq	15,163,760	50,426,416	-0.60%
2026-05-14	3.46	3.46	3.33	3.33	3.33	qfq	16,035,450	53,946,628	-2.92%
2026-05-13	3.47	3.48	3.39	3.43	3.43	qfq	18,753,504	64,484,237	-0.29%
2026-05-12	3.40	3.48	3.37	3.44	3.44	qfq	25,161,520	86,435,960	1.47%
2026-05-11	3.45	3.52	3.35	3.39	3.39	qfq	34,279,750	116,674,118	-5.31%
2026-05-08	3.53	3.58	3.51	3.58	3.58	qfq	9,976,641	35,472,083	1.42%
2026-05-07	3.54	3.57	3.52	3.53	3.53	qfq	8,390,320	29,718,487	-0.56%
2026-05-06	3.56	3.60	3.53	3.55	3.55	qfq	12,198,887	43,419,492	0.57%
2026-04-30	3.56	3.58	3.51	3.53	3.53	qfq	11,423,490	40,494,904	-0.84%
2026-04-29	3.43	3.60	3.42	3.56	3.56	qfq	19,549,420	69,488,589	2.59%
2026-04-28	3.48	3.52	3.43	3.47	3.47	qfq	15,372,138	53,302,129	-1.42%
2026-04-27	3.41	3.57	3.30	3.52	3.52	qfq	20,937,149	72,149,975	3.83%
2026-04-24	3.33	3.41	3.29	3.39	3.39	qfq	10,818,390	36,239,191	1.50%
2026-04-23	3.37	3.37	3.31	3.34	3.34	qfq	9,116,010	30,424,619	-0.89%
2026-04-22	3.42	3.44	3.36	3.37	3.37	qfq	11,443,810	38,848,508	-2.32%
2026-04-21	3.46	3.46	3.42	3.45	3.45	qfq	7,358,505	25,321,776	-0.29%
2026-04-20	3.42	3.48	3.42	3.46	3.46	qfq	7,813,884	26,994,733	0.29%
2026-04-17	3.49	3.50	3.42	3.45	3.45	qfq	10,717,080	36,904,358	-1.43%
2026-04-16	3.45	3.50	3.43	3.50	3.50	qfq	9,864,003	34,230,969	1.16%
2026-04-15	3.52	3.52	3.45	3.46	3.46	qfq	8,660,760	30,130,640	-1.42%
2026-04-14	3.57	3.58	3.45	3.51	3.51	qfq	12,625,100	44,191,830	-1.13%
2026-04-13	3.50	3.55	3.47	3.55	3.55	qfq	8,176,243	28,795,065	0.85%
2026-04-10	3.52	3.56	3.51	3.52	3.52	qfq	8,305,975	29,377,259	0.28%
2026-04-09	3.58	3.60	3.50	3.51	3.51	qfq	10,665,300	37,655,721	-2.77%
2026-04-08	3.61	3.62	3.55	3.61	3.61	qfq	13,617,400	48,899,944	1.69%
2026-04-07	3.46	3.57	3.43	3.55	3.55	qfq	12,996,010	45,799,650	2.90%
2026-04-03	3.62	3.63	3.43	3.45	3.45	qfq	12,177,562	42,368,112	-4.17%
2026-04-02	3.64	3.67	3.57	3.60	3.60	qfq	11,161,690	40,386,955	-1.64%
2026-04-01	3.75	3.79	3.59	3.66	3.66	qfq	20,553,927	75,389,472	-0.81%
2026-03-31	3.64	3.82	3.63	3.69	3.69	qfq	20,379,891	75,868,266	1.37%
2026-03-30	3.60	3.68	3.54	3.64	3.64	qfq	18,847,461	68,025,903	0.28%
2026-03-27	3.50	3.84	3.45	3.63	3.63	qfq	25,254,773	91,526,746	3.42%
2026-03-26	3.60	3.62	3.48	3.51	3.51	qfq	11,570,520	40,837,303	-2.23%
2026-03-25	3.54	3.60	3.51	3.59	3.59	qfq	12,189,330	43,431,977	2.57%
2026-03-24	3.40	3.51	3.34	3.50	3.50	qfq	17,295,868	59,140,726	5.74%
2026-03-23	3.43	3.48	3.29	3.31	3.31	qfq	16,980,370	57,538,063	-5.43%
2026-03-20	3.62	3.65	3.50	3.50	3.50	qfq	12,519,847	44,481,034	-3.05%
2026-03-19	3.68	3.71	3.60	3.61	3.61	qfq	11,422,582	41,681,539	-2.70%
2026-03-18	3.73	3.74	3.64	3.71	3.71	qfq	14,304,621	52,721,549	-0.27%
2026-03-17	3.80	3.84	3.72	3.72	3.72	qfq	11,255,860	42,534,547	-1.33%
2026-03-16	3.78	3.82	3.74	3.77	3.77	qfq	11,140,870	42,045,927	0.00%
2026-03-13	3.75	3.83	3.74	3.77	3.77	qfq	9,801,642	37,215,562	0.00%
2026-03-12	3.80	3.82	3.75	3.77	3.77	qfq	11,162,640	42,180,153	-1.05%
2026-03-11	3.83	3.87	3.78	3.81	3.81	qfq	9,045,380	34,520,852	-0.26%
2026-03-10	3.81	3.85	3.80	3.82	3.82	qfq	9,519,485	36,436,539	0.79%
2026-03-09	3.77	3.82	3.74	3.79	3.79	qfq	10,168,560	38,384,046	-0.52%
2026-03-06	3.72	3.81	3.71	3.81	3.81	qfq	10,579,129	40,041,580	1.87%
2026-03-05	3.73	3.78	3.72	3.74	3.74	qfq	11,890,490	44,573,950	1.91%
2026-03-04	3.65	3.70	3.62	3.67	3.67	qfq	12,356,180	45,226,900	-0.27%
2026-03-03	3.81	3.86	3.67	3.68	3.68	qfq	22,009,480	82,560,294	-3.92%
2026-03-02	3.90	3.96	3.82	3.83	3.83	qfq	24,595,920	95,025,836	-3.04%
2026-02-27	3.91	3.95	3.90	3.95	3.95	qfq	11,499,830	45,140,065	0.51%
2026-02-26	3.96	3.98	3.91	3.93	3.93	qfq	11,624,220	45,793,045	-0.76%
2026-02-25	3.94	4.00	3.94	3.96	3.96	qfq	12,352,760	49,118,108	0.25%
2026-02-24	3.89	3.97	3.88	3.95	3.95	qfq	13,970,397	55,040,000	2.86%
2026-02-13	3.87	3.90	3.84	3.84	3.84	qfq	12,467,440	48,240,618	-1.03%
2026-02-12	3.92	3.93	3.86	3.88	3.88	qfq	10,224,690	39,837,163	-1.02%
2026-02-11	3.94	3.95	3.92	3.92	3.92	qfq	7,840,030	30,838,569	-1.01%
2026-02-10	3.96	3.98	3.94	3.96	3.96	qfq	9,503,937	37,659,309	0.00%
2026-02-09	3.93	3.97	3.91	3.96	3.96	qfq	12,916,640	51,051,730	1.80%
2026-02-06	3.86	3.93	3.85	3.89	3.89	qfq	10,553,110	41,165,853	0.26%
2026-02-05	3.94	3.95	3.87	3.88	3.88	qfq	12,453,730	48,726,897	-1.52%
2026-02-04	3.89	3.96	3.87	3.94	3.94	qfq	12,948,220	50,919,338	1.55%
2026-02-03	3.88	3.88	3.82	3.88	3.88	qfq	11,592,640	44,647,168	1.57%
2026-02-02	3.85	3.93	3.82	3.82	3.82	qfq	19,709,820	76,440,304	-0.52%
2026-01-30	3.93	3.95	3.81	3.84	3.84	qfq	30,175,762	116,650,764	-4.24%
2026-01-29	4.00	4.06	3.97	4.01	4.01	qfq	21,409,550	86,095,549	-0.25%
2026-01-28	4.09	4.11	4.01	4.02	4.02	qfq	16,986,080	68,704,130	-1.71%
2026-01-27	4.09	4.11	4.01	4.09	4.09	qfq	21,371,020	86,690,691	-0.97%
2026-01-26	4.10	4.18	4.07	4.13	4.13	qfq	25,637,270	105,540,721	0.49%
2026-01-23	4.11	4.11	4.07	4.11	4.11	qfq	19,359,677	79,236,916	0.00%
2026-01-22	4.09	4.11	4.05	4.11	4.11	qfq	20,774,330	84,954,268	0.49%
2026-01-21	4.05	4.10	4.01	4.09	4.09	qfq	20,580,530	83,638,460	0.49%
2026-01-20	4.05	4.11	4.03	4.07	4.07	qfq	22,330,490	90,855,178	0.25%
2026-01-19	4.00	4.06	3.98	4.06	4.06	qfq	28,762,310	115,980,422	-0.25%
2026-01-16	3.90	4.18	3.88	4.07	4.07	qfq	52,724,699	212,537,233	4.90%
2026-01-15	3.91	3.92	3.87	3.88	3.88	qfq	13,809,799	53,667,191	-1.02%
2026-01-14	3.94	3.97	3.88	3.92	3.92	qfq	20,234,607	79,616,017	-0.25%
2026-01-13	3.99	4.00	3.92	3.93	3.93	qfq	18,193,490	71,889,806	-1.50%
2026-01-12	3.92	3.99	3.91	3.99	3.99	qfq	21,589,420	85,331,199	1.79%
2026-01-09	3.91	3.95	3.90	3.92	3.92	qfq	18,496,670	72,501,634	0.00%
2026-01-08	3.85	3.93	3.84	3.92	3.92	qfq	15,983,592	62,278,416	1.55%
2026-01-07	3.91	3.93	3.86	3.86	3.86	qfq	17,097,690	66,540,633	-1.28%
2026-01-06	3.89	3.91	3.88	3.91	3.91	qfq	16,281,010	63,490,668	0.51%
2026-01-05	3.90	3.93	3.87	3.89	3.89	qfq	15,767,670	61,396,467	0.26%
2025-12-31	3.95	3.97	3.86	3.88	3.88	qfq	19,516,751	75,913,802	-1.52%
2025-12-30	3.91	3.98	3.91	3.94	3.94	qfq	25,025,951	98,948,768	-0.51%
2025-12-29	3.98	4.06	3.91	3.96	3.96	qfq	45,351,770	179,591,920	-0.75%
2025-12-26	3.83	4.21	3.79	3.99	3.99	qfq	73,504,104	301,095,056	4.18%
2025-12-25	3.77	3.83	3.77	3.83	3.83	qfq	10,123,840	38,540,745	1.06%
2025-12-24	3.72	3.79	3.70	3.79	3.79	qfq	7,655,700	28,827,006	1.61%
2025-12-23	3.75	3.77	3.73	3.73	3.73	qfq	6,914,100	25,872,310	-1.06%
2025-12-22	3.78	3.82	3.76	3.77	3.77	qfq	8,672,500	32,847,925	-0.26%
2025-12-19	3.71	3.79	3.70	3.78	3.78	qfq	9,309,744	35,003,667	1.89%
2025-12-18	3.67	3.75	3.66	3.71	3.71	qfq	7,871,340	29,256,897	0.54%
2025-12-17	3.69	3.71	3.60	3.69	3.69	qfq	13,344,154	48,753,923	-0.27%
2025-12-16	3.76	3.78	3.70	3.70	3.70	qfq	12,157,900	45,235,079	-2.12%
2025-12-15	3.75	3.81	3.69	3.78	3.78	qfq	11,657,100	43,901,328	0.00%
2025-12-12	3.81	3.84	3.77	3.78	3.78	qfq	16,600,550	63,119,147	-0.79%
2025-12-11	3.94	3.95	3.80	3.81	3.81	qfq	20,337,500	78,668,393	-3.30%
2025-12-10	3.92	3.97	3.89	3.94	3.94	qfq	16,353,910	64,207,270	-0.25%
2025-12-09	4.03	4.05	3.94	3.95	3.95	qfq	17,458,029	69,468,815	-2.47%
2025-12-08	4.09	4.10	4.04	4.05	4.05	qfq	19,508,180	79,279,409	-0.74%
2025-12-05	4.01	4.09	4.01	4.08	4.08	qfq	31,346,440	126,678,372	0.00%
2025-12-04	3.90	4.25	3.88	4.08	4.08	qfq	57,613,699	233,659,883	4.88%
2025-12-03	3.92	3.94	3.88	3.89	3.89	qfq	10,581,250	41,295,994	-0.77%
2025-12-02	3.95	3.96	3.89	3.92	3.92	qfq	10,062,130	39,400,709	-0.76%
2025-12-01	3.96	3.98	3.93	3.95	3.95	qfq	11,048,000	43,729,803	0.00%
2025-11-28	3.88	3.95	3.85	3.95	3.95	qfq	11,590,700	45,293,584	1.54%
2025-11-27	3.90	3.93	3.88	3.89	3.89	qfq	11,248,720	43,883,947	-0.51%
2025-11-26	3.95	3.98	3.90	3.91	3.91	qfq	15,716,060	61,942,721	-0.76%
2025-11-25	3.98	3.99	3.91	3.94	3.94	qfq	15,361,350	60,746,805	-0.51%
2025-11-24	3.91	3.99	3.90	3.96	3.96	qfq	15,076,000	59,471,998	1.54%
2025-11-21	4.05	4.09	3.88	3.90	3.90	qfq	21,880,320	86,542,851	-4.41%
2025-11-20	4.11	4.12	4.04	4.08	4.08	qfq	13,567,900	55,295,288	-0.49%
2025-11-19	4.16	4.18	4.07	4.10	4.10	qfq	15,544,624	63,672,936	-1.44%
2025-11-18	4.25	4.27	4.13	4.16	4.16	qfq	20,374,450	84,911,282	-2.12%
2025-11-17	4.18	4.26	4.18	4.25	4.25	qfq	22,178,350	93,932,071	1.43%
2025-11-14	4.17	4.24	4.15	4.19	4.19	qfq	17,609,130	74,113,746	0.00%
2025-11-13	4.14	4.20	4.12	4.19	4.19	qfq	19,274,844	80,579,668	0.72%
2025-11-12	4.17	4.18	4.12	4.16	4.16	qfq	15,863,690	65,815,622	-0.48%
2025-11-11	4.13	4.19	4.11	4.18	4.18	qfq	22,013,060	91,627,702	1.21%
2025-11-10	4.09	4.13	4.06	4.13	4.13	qfq	15,160,180	62,383,425	0.98%
2025-11-07	4.09	4.12	4.07	4.09	4.09	qfq	12,713,393	52,085,970	0.00%
2025-11-06	4.13	4.14	4.07	4.09	4.09	qfq	14,292,090	58,462,486	-0.73%
2025-11-05	4.05	4.13	4.03	4.12	4.12	qfq	22,852,350	93,728,637	1.23%
2025-11-04	4.06	4.08	4.04	4.07	4.07	qfq	14,693,090	59,611,048	0.00%
2025-11-03	4.04	4.08	4.01	4.07	4.07	qfq	15,258,390	61,978,804	0.99%
2025-10-31	4.02	4.05	4.00	4.03	4.03	qfq	12,693,840	51,131,516	0.25%
2025-10-30	4.09	4.10	4.02	4.02	4.02	qfq	15,829,970	64,049,649	-1.71%
2025-10-29	4.02	4.15	3.99	4.09	4.09	qfq	29,389,200	119,733,238	1.49%
2025-10-28	4.03	4.07	4.02	4.03	4.03	qfq	12,261,050	49,479,913	-0.25%
2025-10-27	4.09	4.10	4.01	4.04	4.04	qfq	18,627,390	75,221,222	-0.49%
2025-10-24	4.09	4.11	4.06	4.06	4.06	qfq	18,693,850	76,201,484	-0.98%
2025-10-23	4.10	4.13	4.05	4.10	4.10	qfq	30,594,500	124,787,346	-0.73%
2025-10-22	3.99	4.14	3.97	4.13	4.13	qfq	46,427,680	189,307,164	2.99%
2025-10-21	3.89	4.01	3.89	4.01	4.01	qfq	30,854,870	122,503,798	3.62%
2025-10-20	3.83	3.87	3.83	3.87	3.87	qfq	10,120,470	38,925,244	1.31%
2025-10-17	3.88	3.90	3.82	3.82	3.82	qfq	14,734,410	56,713,711	-1.55%
2025-10-16	3.96	3.97	3.87	3.88	3.88	qfq	20,700,790	80,762,952	-2.02%
2025-10-15	3.94	3.98	3.92	3.96	3.96	qfq	14,406,514	56,948,377	0.76%
2025-10-14	4.00	4.02	3.92	3.93	3.93	qfq	21,655,610	85,943,790	-1.50%
2025-10-13	3.90	4.00	3.83	3.99	3.99	qfq	21,210,355	83,518,309	-0.99%
2025-10-10	4.02	4.05	3.99	4.03	4.03	qfq	18,474,531	74,516,542	0.25%
2025-10-09	4.02	4.02	3.98	4.02	4.02	qfq	16,827,550	67,379,467	0.75%
2025-09-30	3.99	4.01	3.95	3.99	3.99	qfq	17,568,994	69,878,228	-0.25%
2025-09-29	3.96	4.01	3.88	4.00	4.00	qfq	21,281,390	84,144,970	1.01%
2025-09-26	3.94	4.02	3.91	3.96	3.96	qfq	22,779,337	90,437,457	0.25%
2025-09-25	4.07	4.08	3.95	3.95	3.95	qfq	35,858,286	143,179,489	-3.19%
2025-09-24	4.02	4.09	3.98	4.08	4.08	qfq	30,149,280	122,018,448	0.49%
2025-09-23	4.24	4.24	3.98	4.06	4.06	qfq	46,927,030	190,675,037	-4.25%
2025-09-22	4.21	4.26	4.18	4.24	4.24	qfq	39,969,029	168,462,174	0.24%
2025-09-19	4.30	4.35	4.20	4.23	4.23	qfq	63,792,803	270,952,704	-2.76%
2025-09-18	4.41	4.54	4.29	4.35	4.35	qfq	105,557,952	465,875,940	-1.81%
2025-09-17	4.74	4.95	4.43	4.43	4.43	qfq	178,973,959	834,163,195	-2.42%
2025-09-16	4.13	4.54	4.09	4.54	4.54	qfq	47,281,449	209,946,206	9.93%
2025-09-15	4.01	4.14	3.98	4.13	4.13	qfq	31,421,650	128,028,328	2.74%
2025-09-12	4.07	4.08	4.01	4.02	4.02	qfq	16,548,380	66,835,903	-0.74%
2025-09-11	4.00	4.12	3.94	4.05	4.05	qfq	25,397,530	102,347,910	1.25%
2025-09-10	4.01	4.04	3.98	4.00	4.00	qfq	12,433,424	49,778,294	-0.25%
2025-09-09	4.06	4.06	3.99	4.01	4.01	qfq	12,540,900	50,349,345	-0.74%
2025-09-08	4.03	4.07	4.02	4.04	4.04	qfq	14,131,460	57,161,886	0.50%
2025-09-05	3.93	4.02	3.89	4.02	4.02	qfq	20,721,568	82,106,287	2.81%
2025-09-04	3.93	3.98	3.86	3.91	3.91	qfq	18,916,510	74,528,200	-0.26%
2025-09-03	4.05	4.08	3.91	3.92	3.92	qfq	18,914,940	75,347,538	-3.21%
2025-09-02	4.03	4.08	3.94	4.05	4.05	qfq	21,807,450	87,440,782	0.50%
2025-09-01	3.98	4.06	3.96	4.03	4.03	qfq	18,960,310	76,121,443	1.51%
2025-08-29	4.04	4.04	3.96	3.97	3.97	qfq	17,927,910	71,539,844	-1.98%
2025-08-28	4.05	4.13	3.92	4.05	4.05	qfq	27,815,050	112,041,608	-0.25%
2025-08-27	4.24	4.25	4.05	4.06	4.06	qfq	27,289,650	113,157,935	-4.25%
2025-08-26	4.14	4.26	4.12	4.24	4.24	qfq	29,323,960	123,405,796	2.17%
2025-08-25	4.14	4.18	4.11	4.15	4.15	qfq	18,361,669	76,081,719	0.00%
2025-08-22	4.16	4.18	4.11	4.15	4.15	qfq	14,981,120	61,985,960	-0.24%
2025-08-21	4.19	4.19	4.13	4.16	4.16	qfq	18,627,291	77,565,886	-0.24%
2025-08-20	4.14	4.18	4.10	4.17	4.17	qfq	18,675,100	77,531,614	0.72%
2025-08-19	4.08	4.14	4.05	4.14	4.14	qfq	20,808,180	85,422,356	1.47%
2025-08-18	4.05	4.10	4.04	4.08	4.08	qfq	18,482,290	75,319,137	1.24%
2025-08-15	3.99	4.06	3.98	4.03	4.03	qfq	15,195,962	61,193,583	0.75%
2025-08-14	4.15	4.15	4.00	4.00	4.00	qfq	25,698,520	104,305,693	-3.38%
2025-08-13	4.15	4.16	4.12	4.14	4.14	qfq	14,298,870	59,164,586	-0.24%
2025-08-12	4.17	4.18	4.13	4.15	4.15	qfq	13,886,100	57,611,031	-0.72%
2025-08-11	4.11	4.19	4.11	4.18	4.18	qfq	18,513,172	77,085,369	1.46%
2025-08-08	4.09	4.14	4.06	4.12	4.12	qfq	12,898,060	52,883,450	0.49%
2025-08-07	4.15	4.16	4.08	4.10	4.10	qfq	13,186,510	54,102,919	-0.97%
2025-08-06	4.11	4.16	4.11	4.14	4.14	qfq	15,008,170	62,162,308	0.49%
2025-08-05	4.12	4.15	4.10	4.12	4.12	qfq	15,453,340	63,704,160	0.24%
2025-08-04	4.04	4.11	4.01	4.11	4.11	qfq	12,339,750	50,350,650	1.48%
2025-08-01	4.05	4.08	4.03	4.05	4.05	qfq	10,217,100	41,380,537	0.25%
2025-07-31	4.10	4.15	4.03	4.04	4.04	qfq	18,150,700	74,095,702	-1.46%
2025-07-30	4.16	4.16	4.07	4.10	4.10	qfq	19,774,390	81,235,270	-1.20%
2025-07-29	4.18	4.23	4.11	4.15	4.15	qfq	25,980,490	107,819,538	-0.95%
2025-07-28	4.19	4.27	4.17	4.19	4.19	qfq	20,602,980	86,562,973	0.00%
2025-07-25	4.20	4.25	4.17	4.19	4.19	qfq	30,302,360	127,360,039	0.24%
2025-07-24	4.15	4.23	4.12	4.18	4.18	qfq	33,338,710	138,880,165	1.95%
2025-07-23	4.26	4.27	4.09	4.10	4.10	qfq	39,127,650	162,268,057	-2.61%
2025-07-22	4.07	4.22	4.03	4.21	4.21	qfq	45,347,640	187,862,337	3.44%
2025-07-21	3.96	4.07	3.94	4.07	4.07	qfq	30,137,410	121,644,460	3.04%
2025-07-18	4.00	4.01	3.93	3.95	3.95	qfq	17,034,610	67,425,843	-1.00%
2025-07-17	4.02	4.03	3.97	3.99	3.99	qfq	16,539,620	65,999,432	-0.75%
2025-07-16	3.98	4.05	3.96	4.02	4.02	qfq	22,449,840	90,188,384	1.26%
2025-07-15	4.08	4.08	3.95	3.97	3.97	qfq	21,947,500	87,691,776	-2.46%
2025-07-14	4.01	4.11	3.99	4.07	4.07	qfq	28,690,380	116,817,923	2.01%
2025-07-11	3.98	4.02	3.94	3.99	3.99	qfq	21,110,210	84,098,480	0.00%
2025-07-10	3.98	4.01	3.96	3.99	3.99	qfq	11,814,370	47,094,259	0.25%
2025-07-09	4.03	4.04	3.97	3.98	3.98	qfq	13,412,190	53,685,381	-1.00%
2025-07-08	3.96	4.02	3.96	4.02	4.02	qfq	18,988,040	75,934,065	1.52%
2025-07-07	3.94	3.97	3.92	3.96	3.96	qfq	9,708,150	38,412,236	0.51%
2025-07-04	4.01	4.01	3.93	3.94	3.94	qfq	17,317,070	68,534,774	-1.75%
2025-07-03	4.01	4.03	3.99	4.01	4.01	qfq	12,174,960	48,723,622	0.00%
2025-07-02	4.00	4.03	3.96	4.01	4.01	qfq	19,621,030	78,413,088	0.50%
2025-07-01	4.00	4.01	3.95	3.99	3.99	qfq	17,318,560	68,983,272	0.00%
2025-06-30	3.98	4.01	3.96	3.99	3.99	qfq	21,154,300	84,416,929	0.50%
2025-06-27	3.93	4.03	3.92	3.97	3.97	qfq	28,450,122	113,130,133	1.28%
2025-06-26	3.94	3.97	3.91	3.92	3.92	qfq	18,673,070	73,631,687	-0.25%
2025-06-25	3.94	3.95	3.90	3.93	3.93	qfq	14,713,962	57,751,468	0.00%
2025-06-24	3.86	3.93	3.84	3.93	3.93	qfq	17,171,201	67,112,695	1.81%
2025-06-23	3.75	3.86	3.70	3.86	3.86	qfq	13,537,400	51,552,459	2.39%
2025-06-20	3.83	3.86	3.77	3.77	3.77	qfq	11,387,261	43,250,795	-1.31%
2025-06-19	3.95	3.95	3.81	3.82	3.82	qfq	22,807,291	88,128,606	-3.54%
2025-06-18	3.95	3.97	3.92	3.96	3.96	qfq	19,683,241	77,826,823	0.51%
2025-06-17	3.92	3.98	3.90	3.94	3.94	qfq	17,449,341	68,561,508	1.03%
2025-06-16	3.85	3.93	3.84	3.90	3.90	qfq	15,552,161	60,524,459	0.52%
2025-06-13	3.90	3.93	3.84	3.88	3.88	qfq	19,935,500	77,169,443	-1.27%
2025-06-12	3.93	3.96	3.90	3.93	3.93	qfq	12,942,619	50,848,016	-0.25%
2025-06-11	3.89	3.96	3.88	3.94	3.94	qfq	16,942,350	66,728,220	1.29%
2025-06-10	3.92	3.95	3.84	3.89	3.89	qfq	18,546,532	72,330,131	-1.27%
2025-06-09	3.89	3.99	3.88	3.94	3.94	qfq	17,671,010	69,638,267	1.81%
2025-06-06	3.86	3.88	3.84	3.87	3.87	qfq	8,966,880	34,619,543	0.26%
2025-06-05	3.88	3.90	3.84	3.86	3.86	qfq	13,221,100	51,043,291	-0.52%
2025-06-04	3.83	3.89	3.82	3.88	3.88	qfq	17,845,072	68,950,508	1.57%
2025-06-03	3.81	3.86	3.80	3.82	3.82	qfq	11,908,100	45,536,334	0.00%
2025-05-30	3.92	3.93	3.82	3.82	3.82	qfq	26,400,043	101,505,572	-3.05%
2025-05-29	3.85	3.97	3.84	3.94	3.94	qfq	22,249,160	87,533,119	2.07%
2025-05-28	3.88	3.93	3.84	3.86	3.86	qfq	17,649,010	68,574,667	-0.52%
2025-05-27	3.90	3.92	3.84	3.88	3.88	qfq	19,572,350	75,866,526	-1.02%
2025-05-26	3.85	4.06	3.83	3.92	3.92	qfq	31,135,470	122,859,150	2.35%
2025-05-23	3.89	3.96	3.82	3.83	3.83	qfq	21,280,084	82,794,029	-1.79%
2025-05-22	3.95	4.02	3.89	3.90	3.90	qfq	25,317,621	99,820,080	-1.76%
2025-05-21	3.99	3.99	3.91	3.97	3.97	qfq	20,887,160	82,505,339	-0.50%
2025-05-20	3.97	4.00	3.93	3.99	3.99	qfq	16,871,624	67,126,839	0.50%
2025-05-19	3.95	3.98	3.89	3.97	3.97	qfq	19,425,830	76,672,304	0.76%
2025-05-16	3.91	4.01	3.91	3.94	3.94	qfq	15,909,120	63,188,304	0.25%
2025-05-15	3.99	3.99	3.90	3.93	3.93	qfq	17,707,610	69,838,818	-1.26%
2025-05-14	3.99	4.06	3.97	3.98	3.98	qfq	23,170,120	92,671,189	-1.24%
2025-05-13	4.09	4.14	4.01	4.03	4.03	qfq	25,756,800	104,553,953	-0.49%
2025-05-12	4.02	4.05	4.00	4.05	4.05	qfq	19,949,810	80,360,785	1.76%
2025-05-09	4.07	4.07	3.94	3.98	3.98	qfq	23,109,100	92,072,534	-2.21%
2025-05-08	3.95	4.10	3.91	4.07	4.07	qfq	36,295,300	147,053,329	3.04%
2025-05-07	4.00	4.02	3.91	3.95	3.95	qfq	27,114,190	107,234,160	-0.25%
2025-05-06	3.80	3.96	3.80	3.96	3.96	qfq	32,789,794	127,782,103	5.04%
2025-04-30	3.66	3.83	3.66	3.77	3.77	qfq	29,869,870	112,831,233	4.43%
2025-04-29	3.60	3.67	3.58	3.61	3.61	qfq	16,567,482	60,190,984	-0.82%
2025-04-28	3.77	3.79	3.64	3.64	3.64	qfq	25,432,160	93,682,635	-3.96%
2025-04-25	3.80	3.84	3.78	3.79	3.79	qfq	18,416,350	70,120,362	-0.79%
2025-04-24	3.95	3.95	3.80	3.82	3.82	qfq	26,614,750	102,822,453	-2.80%
2025-04-23	3.88	3.97	3.88	3.93	3.93	qfq	26,652,000	105,078,208	1.29%
2025-04-22	3.87	3.90	3.83	3.88	3.88	qfq	22,711,652	87,891,927	-0.26%
2025-04-21	3.77	3.89	3.72	3.89	3.89	qfq	28,275,139	108,178,847	3.18%
2025-04-18	3.80	3.80	3.71	3.77	3.77	qfq	24,840,002	93,183,418	-0.26%
2025-04-17	3.78	3.86	3.76	3.78	3.78	qfq	24,833,330	94,960,589	-0.79%
2025-04-16	3.93	3.93	3.76	3.81	3.81	qfq	37,570,154	143,937,125	-3.54%
2025-04-15	4.05	4.07	3.92	3.95	3.95	qfq	30,934,130	122,575,553	-2.23%
2025-04-14	3.96	4.15	3.96	4.04	4.04	qfq	43,140,300	175,062,286	3.32%
2025-04-11	3.91	4.03	3.86	3.91	3.91	qfq	44,076,601	173,976,563	-2.01%
2025-04-10	4.04	4.15	3.98	3.99	3.99	qfq	66,784,454	271,093,908	0.25%
2025-04-09	3.81	4.07	3.67	3.98	3.98	qfq	85,041,655	324,585,824	-2.45%
2025-04-08	4.31	4.44	4.03	4.08	4.08	qfq	86,142,624	359,700,217	-8.93%
2025-04-07	4.65	4.88	4.48	4.48	4.48	qfq	59,356,367	271,701,849	-10.04%
2025-04-03	4.88	5.08	4.88	4.98	4.98	qfq	89,352,764	442,738,968	-0.99%
2025-04-02	4.88	5.16	4.79	5.03	5.03	qfq	150,136,579	749,963,049	1.21%
2025-04-01	4.53	4.97	4.41	4.97	4.97	qfq	107,421,529	512,082,708	9.96%
2025-03-31	4.70	4.70	4.34	4.52	4.52	qfq	90,433,992	405,655,659	-6.22%
2025-03-28	4.60	4.86	4.50	4.82	4.82	qfq	116,954,850	552,784,416	1.90%
2025-03-27	5.40	5.40	4.73	4.73	4.73	qfq	164,214,411	816,324,095	-3.67%
2025-03-26	4.47	4.91	4.47	4.91	4.91	qfq	29,028,345	141,403,566	10.09%
2025-03-25	4.46	4.55	4.39	4.46	4.46	qfq	52,420,879	234,722,692	0.68%
2025-03-24	4.68	4.70	4.34	4.43	4.43	qfq	76,571,300	343,245,403	-4.73%
2025-03-21	4.72	4.85	4.63	4.65	4.65	qfq	101,273,668	478,997,836	-2.72%
2025-03-20	4.70	4.99	4.55	4.78	4.78	qfq	162,506,392	769,368,603	1.27%
2025-03-19	4.26	4.72	4.26	4.72	4.72	qfq	63,581,523	289,230,559	10.02%
2025-03-18	4.31	4.33	4.23	4.29	4.29	qfq	25,150,500	107,272,255	-1.61%
2025-03-17	4.32	4.40	4.32	4.36	4.36	qfq	13,552,960	59,100,449	0.23%
2025-03-14	4.28	4.35	4.24	4.35	4.35	qfq	15,306,380	65,848,738	1.16%
2025-03-13	4.35	4.37	4.23	4.30	4.30	qfq	18,338,911	78,520,918	-1.38%
2025-03-12	4.40	4.45	4.35	4.36	4.36	qfq	21,540,008	94,287,812	0.46%
2025-03-11	4.32	4.35	4.26	4.34	4.34	qfq	24,736,580	106,495,876	-0.46%
2025-03-10	4.38	4.44	4.31	4.36	4.36	qfq	27,386,810	119,141,352	0.00%
2025-03-07	4.30	4.54	4.26	4.36	4.36	qfq	39,771,230	174,301,815	1.16%
2025-03-06	4.37	4.41	4.30	4.31	4.31	qfq	38,480,480	167,102,485	0.00%
2025-03-05	4.17	4.32	4.12	4.31	4.31	qfq	34,623,470	146,954,533	2.62%
2025-03-04	4.09	4.22	4.08	4.20	4.20	qfq	17,271,210	72,108,863	1.94%
2025-03-03	4.09	4.20	4.03	4.12	4.12	qfq	23,103,020	95,468,777	1.48%
2025-02-28	4.25	4.25	4.05	4.06	4.06	qfq	35,768,820	147,984,086	-6.45%
2025-02-27	4.36	4.40	4.25	4.34	4.34	qfq	29,180,270	126,203,233	-0.23%
2025-02-26	4.26	4.41	4.26	4.35	4.35	qfq	44,549,407	193,684,964	2.11%
2025-02-25	4.28	4.31	4.21	4.26	4.26	qfq	31,605,931	134,824,939	-0.93%
2025-02-24	4.23	4.33	4.20	4.30	4.30	qfq	52,058,841	222,590,914	1.42%
2025-02-21	4.21	4.29	4.16	4.24	4.24	qfq	54,080,300	228,729,129	0.71%
2025-02-20	4.40	4.46	4.19	4.21	4.21	qfq	104,165,865	447,843,451	-1.64%
2025-02-19	3.90	4.28	3.87	4.28	4.28	qfq	27,863,746	114,815,518	10.03%
2025-02-18	3.98	3.99	3.87	3.89	3.89	qfq	13,674,170	53,765,134	-2.26%
2025-02-17	3.94	4.00	3.90	3.98	3.98	qfq	14,236,001	56,352,016	1.79%
2025-02-14	3.96	3.97	3.90	3.91	3.91	qfq	10,376,770	40,810,846	-0.76%
2025-02-13	4.02	4.03	3.94	3.94	3.94	qfq	13,970,600	55,445,384	-1.75%
2025-02-12	3.96	4.03	3.95	4.01	4.01	qfq	16,010,471	64,029,018	1.52%
2025-02-11	3.97	3.98	3.91	3.95	3.95	qfq	11,372,271	44,779,201	-0.50%
2025-02-10	3.95	3.97	3.93	3.97	3.97	qfq	11,537,925	45,606,384	0.51%
2025-02-07	3.93	3.98	3.90	3.95	3.95	qfq	18,212,050	71,701,853	0.77%
2025-02-06	3.80	3.93	3.79	3.92	3.92	qfq	20,071,220	77,496,742	2.62%
2025-02-05	3.85	3.86	3.79	3.82	3.82	qfq	14,656,220	56,084,936	-0.26%
2025-01-27	3.91	3.95	3.82	3.83	3.83	qfq	13,204,150	51,172,459	-1.79%
2025-01-24	3.90	3.92	3.87	3.90	3.90	qfq	10,521,780	40,950,813	0.00%
2025-01-23	3.96	3.99	3.90	3.90	3.90	qfq	13,467,960	53,119,321	-0.26%
2025-01-22	3.93	3.96	3.88	3.91	3.91	qfq	12,321,200	48,411,811	-0.51%
2025-01-21	3.97	3.97	3.88	3.93	3.93	qfq	11,276,430	44,253,706	-0.25%
2025-01-20	3.89	3.95	3.85	3.94	3.94	qfq	13,277,000	52,049,419	2.07%
2025-01-17	3.85	3.88	3.81	3.86	3.86	qfq	9,050,215	34,874,606	0.26%
2025-01-16	3.84	3.93	3.82	3.85	3.85	qfq	13,727,020	53,089,253	0.79%
2025-01-15	3.87	3.89	3.81	3.82	3.82	qfq	11,364,320	43,676,621	-0.78%
2025-01-14	3.68	3.85	3.68	3.85	3.85	qfq	15,912,920	60,228,684	5.48%
2025-01-13	3.60	3.69	3.52	3.65	3.65	qfq	11,327,380	41,031,543	0.83%
2025-01-10	3.73	3.77	3.61	3.62	3.62	qfq	12,888,650	47,704,696	-2.43%
2025-01-09	3.64	3.74	3.63	3.71	3.71	qfq	11,781,860	43,595,633	1.37%
2025-01-08	3.66	3.69	3.55	3.66	3.66	qfq	12,496,880	45,180,816	-0.27%
2025-01-07	3.56	3.67	3.55	3.67	3.67	qfq	10,738,280	38,867,979	2.80%
2025-01-06	3.58	3.60	3.42	3.57	3.57	qfq	11,688,540	41,433,743	0.00%
2025-01-03	3.77	3.79	3.56	3.57	3.57	qfq	15,616,201	57,024,452	-5.05%
2025-01-02	3.85	3.89	3.71	3.76	3.76	qfq	13,892,180	52,926,748	-1.83%
2024-12-31	3.92	3.96	3.81	3.83	3.83	qfq	12,229,690	47,446,267	-2.30%
2024-12-30	3.97	3.99	3.90	3.92	3.92	qfq	12,797,490	50,305,070	-2.00%
2024-12-27	3.93	4.06	3.91	4.00	4.00	qfq	14,677,860	58,919,064	1.78%
2024-12-26	3.93	3.97	3.89	3.93	3.93	qfq	11,811,760	46,431,250	1.03%
2024-12-25	4.03	4.03	3.84	3.89	3.89	qfq	14,203,600	55,473,622	-3.23%
2024-12-24	3.97	4.05	3.93	4.02	4.02	qfq	15,653,960	62,508,437	2.03%
2024-12-23	4.22	4.24	3.93	3.94	3.94	qfq	25,251,680	101,899,832	-6.41%
2024-12-20	4.19	4.32	4.16	4.21	4.21	qfq	21,217,664	89,430,163	0.72%
2024-12-19	4.14	4.19	4.09	4.18	4.18	qfq	16,276,639	67,429,162	0.24%
2024-12-18	4.23	4.25	4.13	4.17	4.17	qfq	17,403,190	72,833,885	-1.18%
2024-12-17	4.44	4.45	4.19	4.22	4.22	qfq	24,737,300	106,138,591	-5.17%
2024-12-16	4.45	4.49	4.41	4.45	4.45	qfq	19,549,830	86,925,867	-0.22%
2024-12-13	4.58	4.60	4.45	4.46	4.46	qfq	32,389,850	145,546,443	-2.83%
2024-12-12	4.64	4.72	4.56	4.59	4.59	qfq	38,525,010	177,732,632	-1.92%
2024-12-11	4.61	4.73	4.56	4.68	4.68	qfq	41,171,417	191,620,784	0.65%
2024-12-10	4.79	4.82	4.65	4.65	4.65	qfq	54,403,210	257,169,284	-0.85%
2024-12-09	4.63	4.88	4.63	4.69	4.69	qfq	69,638,687	329,748,037	-1.68%
2024-12-06	4.60	5.02	4.49	4.77	4.77	qfq	116,543,017	560,282,045	4.61%
2024-12-05	4.49	4.62	4.47	4.56	4.56	qfq	59,081,962	268,404,136	1.56%
2024-12-04	4.42	4.65	4.42	4.49	4.49	qfq	84,157,793	380,242,513	-0.66%
2024-12-03	4.86	4.86	4.51	4.52	4.52	qfq	147,341,829	687,364,528	2.26%
2024-12-02	4.08	4.42	4.08	4.42	4.42	qfq	27,005,442	117,578,735	9.95%
2024-11-29	3.97	4.03	3.94	4.02	4.02	qfq	18,942,454	75,608,594	1.01%
2024-11-28	3.93	4.03	3.91	3.98	3.98	qfq	22,158,350	88,551,257	1.27%
2024-11-27	3.90	3.93	3.79	3.93	3.93	qfq	16,028,950	61,831,266	0.00%
2024-11-26	3.98	4.02	3.92	3.93	3.93	qfq	14,287,154	56,706,575	-0.51%
2024-11-25	3.94	3.97	3.86	3.95	3.95	qfq	16,249,944	63,666,352	1.02%
2024-11-22	4.03	4.07	3.90	3.91	3.91	qfq	27,587,820	110,281,099	-2.49%
2024-11-21	3.88	4.01	3.86	4.01	4.01	qfq	28,211,540	111,295,256	3.35%
2024-11-20	3.75	3.88	3.73	3.88	3.88	qfq	19,557,456	74,811,975	3.47%
2024-11-19	3.67	3.76	3.66	3.75	3.75	qfq	16,220,817	60,396,994	2.18%
2024-11-18	3.78	3.80	3.64	3.67	3.67	qfq	18,340,540	68,138,389	-2.39%
2024-11-15	3.86	3.91	3.75	3.76	3.76	qfq	18,187,610	69,747,906	-3.09%
2024-11-14	4.00	4.01	3.87	3.88	3.88	qfq	15,830,650	62,233,055	-2.76%
2024-11-13	3.99	4.03	3.88	3.99	3.99	qfq	20,251,541	80,034,238	0.25%
2024-11-12	4.08	4.08	3.95	3.98	3.98	qfq	25,408,741	102,302,972	-1.73%
2024-11-11	3.97	4.05	3.96	4.05	4.05	qfq	24,404,881	97,758,255	2.02%
2024-11-08	4.05	4.09	3.95	3.97	3.97	qfq	30,060,900	120,152,078	-0.75%
2024-11-07	3.88	4.01	3.86	4.00	4.00	qfq	29,944,740	118,936,047	2.30%
2024-11-06	3.88	3.95	3.85	3.91	3.91	qfq	33,053,610	128,932,310	0.77%
2024-11-05	3.80	3.88	3.76	3.88	3.88	qfq	24,048,370	92,481,527	2.37%
2024-11-04	3.68	3.80	3.68	3.79	3.79	qfq	17,614,111	66,356,187	2.71%
2024-11-01	3.86	3.91	3.67	3.69	3.69	qfq	31,028,313	116,869,742	-4.90%
2024-10-31	3.87	3.91	3.85	3.88	3.88	qfq	28,765,180	111,743,351	0.26%
2024-10-30	3.82	3.87	3.79	3.87	3.87	qfq	18,846,650	72,216,981	1.57%
2024-10-29	3.94	3.96	3.80	3.81	3.81	qfq	24,524,780	94,547,231	-2.31%
2024-10-28	3.82	3.90	3.81	3.90	3.90	qfq	30,132,820	116,296,445	2.36%
2024-10-25	3.74	3.82	3.74	3.81	3.81	qfq	19,400,460	73,684,973	1.60%
2024-10-24	3.72	3.78	3.72	3.75	3.75	qfq	12,739,560	47,764,346	-0.27%
2024-10-23	3.77	3.82	3.74	3.76	3.76	qfq	19,384,830	73,260,403	-0.79%
2024-10-22	3.72	3.80	3.68	3.79	3.79	qfq	24,770,650	93,176,190	1.88%
2024-10-21	3.73	3.76	3.70	3.72	3.72	qfq	21,765,743	81,148,594	-0.27%
2024-10-18	3.61	3.74	3.61	3.73	3.73	qfq	21,285,754	78,470,312	2.19%
2024-10-17	3.70	3.74	3.64	3.65	3.65	qfq	15,210,660	56,101,782	-1.08%
2024-10-16	3.60	3.70	3.41	3.69	3.69	qfq	18,634,270	67,983,888	1.10%
2024-10-15	3.70	3.73	3.63	3.65	3.65	qfq	16,583,640	61,128,047	-2.41%
2024-10-14	3.68	3.75	3.61	3.74	3.74	qfq	20,521,033	75,581,837	2.19%
2024-10-11	3.80	3.81	3.60	3.66	3.66	qfq	22,900,890	84,363,861	-3.94%
2024-10-10	3.89	3.94	3.74	3.81	3.81	qfq	25,977,608	99,924,819	0.00%
2024-10-09	4.00	4.03	3.80	3.81	3.81	qfq	43,685,340	171,263,881	-8.19%
2024-10-08	4.22	4.22	3.85	4.15	4.15	qfq	62,818,053	254,156,633	8.07%
2024-09-30	3.60	3.84	3.49	3.84	3.84	qfq	61,611,607	227,576,588	10.03%
2024-09-27	3.43	3.54	3.38	3.49	3.49	qfq	26,064,030	90,155,336	2.95%
2024-09-26	3.31	3.39	3.29	3.39	3.39	qfq	16,613,190	55,651,894	2.11%
2024-09-25	3.33	3.40	3.30	3.32	3.32	qfq	21,066,750	70,596,842	0.00%
2024-09-24	3.23	3.32	3.22	3.32	3.32	qfq	17,134,840	56,354,641	2.79%
2024-09-23	3.22	3.24	3.19	3.23	3.23	qfq	6,556,570	21,124,092	0.31%
2024-09-20	3.23	3.27	3.19	3.22	3.22	qfq	8,775,460	28,337,252	-0.31%
2024-09-19	3.14	3.24	3.13	3.23	3.23	qfq	14,329,602	45,898,576	3.53%
2024-09-18	3.15	3.17	3.07	3.12	3.12	qfq	8,091,940	25,190,378	-0.95%
2024-09-13	3.21	3.21	3.14	3.15	3.15	qfq	7,989,660	25,313,971	-1.87%
2024-09-12	3.20	3.23	3.18	3.21	3.21	qfq	9,620,190	30,919,095	0.94%
2024-09-11	3.22	3.24	3.17	3.18	3.18	qfq	7,992,160	25,522,530	-0.63%
2024-09-10	3.13	3.21	3.12	3.20	3.20	qfq	11,942,000	37,805,865	2.24%
2024-09-09	3.10	3.15	3.08	3.13	3.13	qfq	7,785,800	24,285,319	0.32%
2024-09-06	3.19	3.20	3.10	3.12	3.12	qfq	9,436,050	29,665,891	-2.19%
2024-09-05	3.19	3.22	3.18	3.19	3.19	qfq	7,996,684	25,535,226	0.31%
2024-09-04	3.21	3.21	3.17	3.18	3.18	qfq	7,743,570	24,711,320	-0.93%
2024-09-03	3.21	3.23	3.17	3.21	3.21	qfq	10,884,400	34,788,103	0.63%
2024-09-02	3.23	3.28	3.18	3.19	3.19	qfq	17,639,700	57,048,874	-1.85%
2024-08-30	3.19	3.29	3.12	3.25	3.25	qfq	27,890,720	89,871,512	0.62%
2024-08-29	3.15	3.23	3.12	3.23	3.23	qfq	15,275,764	48,681,796	2.54%
2024-08-28	3.08	3.16	3.07	3.15	3.15	qfq	9,239,526	28,959,131	1.94%
2024-08-27	3.14	3.16	3.09	3.09	3.09	qfq	8,586,100	26,787,624	-1.28%
2024-08-26	3.09	3.14	3.07	3.13	3.13	qfq	7,324,300	22,826,875	0.97%
2024-08-23	3.05	3.11	2.98	3.10	3.10	qfq	13,356,630	40,759,725	0.98%
2024-08-22	3.13	3.16	3.06	3.07	3.07	qfq	10,021,170	31,249,836	-1.60%
2024-08-21	3.10	3.14	3.08	3.12	3.12	qfq	7,294,600	22,750,935	0.32%
2024-08-20	3.15	3.17	3.10	3.11	3.11	qfq	10,871,430	33,959,479	-1.27%
2024-08-19	3.14	3.19	3.14	3.15	3.15	qfq	9,590,400	30,358,586	-0.32%
2024-08-16	3.25	3.26	3.15	3.16	3.16	qfq	14,710,000	47,058,716	-3.07%
2024-08-15	3.22	3.26	3.16	3.26	3.26	qfq	15,388,470	49,566,645	1.24%
2024-08-14	3.17	3.25	3.16	3.22	3.22	qfq	13,431,200	43,238,806	0.94%
2024-08-13	3.13	3.22	3.12	3.19	3.19	qfq	13,740,664	43,695,487	0.95%
2024-08-12	3.18	3.20	3.13	3.16	3.16	qfq	12,049,850	38,178,554	-1.25%
2024-08-09	3.27	3.28	3.19	3.20	3.20	qfq	15,444,920	49,890,327	-2.14%
2024-08-08	3.25	3.29	3.21	3.27	3.27	qfq	18,090,000	58,833,169	0.00%
2024-08-07	3.36	3.39	3.26	3.27	3.27	qfq	22,652,010	74,676,912	-1.51%
2024-08-06	3.32	3.35	3.28	3.32	3.32	qfq	24,675,211	81,647,175	0.61%
2024-08-05	3.40	3.45	3.28	3.30	3.30	qfq	46,069,030	154,713,478	-4.62%
2024-08-02	3.48	3.64	3.35	3.46	3.46	qfq	80,672,500	279,607,851	-1.14%
2024-08-01	3.20	3.50	3.15	3.50	3.50	qfq	54,012,200	183,673,546	10.06%
2024-07-31	3.08	3.18	3.06	3.18	3.18	qfq	23,077,704	72,439,709	3.92%
2024-07-30	3.04	3.08	3.01	3.06	3.06	qfq	11,568,780	35,282,634	0.00%
2024-07-29	3.04	3.09	3.03	3.06	3.06	qfq	13,456,140	41,139,315	0.99%
2024-07-26	2.93	3.03	2.93	3.03	3.03	qfq	15,323,530	45,811,004	3.41%
2024-07-25	2.98	2.99	2.93	2.93	2.93	qfq	14,717,950	43,487,126	-1.68%
2024-07-24	2.99	3.04	2.96	2.98	2.98	qfq	14,219,574	42,594,730	-1.00%
2024-07-23	3.09	3.14	3.01	3.01	3.01	qfq	13,113,230	40,308,777	-2.59%
2024-07-22	3.06	3.12	3.06	3.09	3.09	qfq	10,979,180	33,942,991	0.00%
2024-07-19	3.09	3.12	3.05	3.09	3.09	qfq	12,799,650	39,516,129	-0.96%
2024-07-18	3.03	3.13	2.99	3.12	3.12	qfq	19,881,200	60,832,949	1.63%
2024-07-17	3.17	3.18	3.06	3.07	3.07	qfq	18,497,390	57,403,075	-3.15%
2024-07-16	3.17	3.20	3.13	3.17	3.17	qfq	18,212,610	57,621,948	0.32%
2024-07-15	3.19	3.21	3.13	3.16	3.16	qfq	22,368,300	70,640,917	-2.47%
2024-07-12	3.30	3.33	3.22	3.24	3.24	qfq	34,131,610	111,445,401	-4.42%
2024-07-11	3.27	3.45	3.22	3.39	3.39	qfq	55,111,023	182,467,989	4.63%
2024-07-10	3.18	3.31	3.15	3.24	3.24	qfq	42,344,943	137,524,362	0.93%
2024-07-09	3.19	3.23	3.08	3.21	3.21	qfq	46,911,395	148,240,071	0.63%
2024-07-08	3.20	3.35	3.14	3.19	3.19	qfq	49,031,161	157,682,020	-5.62%
2024-07-05	3.23	3.46	3.15	3.38	3.38	qfq	78,109,622	261,234,474	7.30%
2024-07-04	3.31	3.31	3.09	3.15	3.15	qfq	61,388,251	196,202,755	-4.83%
2024-07-03	3.31	3.31	3.31	3.31	3.31	qfq	9,662,900	31,984,199	9.97%
2024-07-02	3.01	3.01	3.01	3.01	3.01	qfq	9,100,470	27,392,415	9.85%
2024-07-01	2.73	2.76	2.70	2.74	2.74	qfq	6,471,860	17,666,065	0.37%
2024-06-28	2.73	2.78	2.72	2.73	2.73	qfq	6,416,700	17,673,320	0.00%
2024-06-27	2.79	2.83	2.73	2.73	2.73	qfq	7,640,758	21,257,797	-2.85%
2024-06-26	2.74	2.82	2.69	2.81	2.81	qfq	9,080,701	25,059,957	2.93%
2024-06-25	2.70	2.80	2.70	2.73	2.73	qfq	9,220,400	25,432,818	0.74%
2024-06-24	2.82	2.82	2.70	2.71	2.71	qfq	9,586,510	26,325,480	-3.90%
2024-06-21	2.81	2.86	2.75	2.82	2.82	qfq	8,025,760	22,640,037	0.00%
2024-06-20	2.93	2.94	2.81	2.82	2.82	qfq	14,581,660	41,690,184	-4.41%
2024-06-19	2.92	3.16	2.91	2.95	2.95	qfq	24,875,600	74,687,107	1.72%
2024-06-18	2.81	2.91	2.80	2.90	2.90	qfq	13,478,728	38,718,290	3.20%
2024-06-17	2.87	2.87	2.81	2.81	2.81	qfq	8,431,610	23,873,944	-2.09%
2024-06-14	2.88	2.91	2.84	2.87	2.87	qfq	9,900,068	28,445,519	-0.69%
2024-06-13	2.97	2.98	2.87	2.89	2.89	qfq	10,935,012	31,852,109	-2.36%
2024-06-12	2.90	2.97	2.87	2.96	2.96	qfq	11,057,682	32,561,332	2.07%
2024-06-11	2.95	2.96	2.83	2.90	2.90	qfq	11,985,040	34,508,310	-2.03%
2024-06-07	2.91	2.99	2.90	2.96	2.96	qfq	19,174,100	56,558,675	3.50%
2024-06-06	3.07	3.09	2.81	2.86	2.86	qfq	29,785,792	86,833,327	-6.84%
2024-06-05	3.14	3.16	3.06	3.07	3.07	qfq	11,735,641	36,407,088	-2.85%
2024-06-04	3.18	3.23	3.12	3.16	3.16	qfq	12,787,530	40,568,171	0.32%
2024-06-03	3.27	3.28	3.11	3.15	3.15	qfq	21,064,510	66,707,866	-3.96%
2024-05-31	3.22	3.31	3.21	3.28	3.28	qfq	12,066,830	39,394,482	1.55%
2024-05-30	3.26	3.27	3.22	3.23	3.23	qfq	8,842,000	28,635,570	-1.52%
2024-05-29	3.23	3.30	3.23	3.28	3.28	qfq	12,793,020	41,861,362	1.55%
2024-05-28	3.32	3.34	3.22	3.23	3.23	qfq	11,034,760	35,888,096	-2.12%
2024-05-27	3.31	3.34	3.24	3.30	3.30	qfq	15,462,130	50,546,054	-0.90%
2024-05-24	3.45	3.48	3.33	3.33	3.33	qfq	27,714,877	93,510,496	-5.67%
2024-05-23	3.41	3.70	3.40	3.53	3.53	qfq	45,942,677	162,896,402	5.06%
2024-05-22	3.36	3.43	3.32	3.36	3.36	qfq	16,371,590	55,155,416	0.00%
2024-05-21	3.27	3.44	3.24	3.36	3.36	qfq	33,544,760	112,230,511	-0.59%
2024-05-20	3.74	3.79	3.38	3.38	3.38	qfq	36,958,255	129,664,643	-9.87%
2024-05-17	3.74	3.75	3.70	3.75	3.75	qfq	7,305,018	27,237,322	0.54%
2024-05-16	3.72	3.79	3.70	3.73	3.73	qfq	10,912,447	40,751,699	0.54%
2024-05-15	3.73	3.75	3.69	3.71	3.71	qfq	5,911,900	21,985,583	-0.54%
2024-05-14	3.66	3.75	3.66	3.73	3.73	qfq	8,391,242	31,186,716	1.36%
2024-05-13	3.71	3.74	3.62	3.68	3.68	qfq	7,392,940	27,258,411	-1.34%
2024-05-10	3.82	3.82	3.73	3.73	3.73	qfq	8,998,668	33,795,238	-2.10%
2024-05-09	3.76	3.84	3.76	3.81	3.81	qfq	8,970,500	34,201,613	0.79%
2024-05-08	3.89	3.90	3.78	3.78	3.78	qfq	15,076,000	57,662,254	-3.82%
2024-05-07	3.88	3.97	3.81	3.93	3.93	qfq	22,766,201	88,587,415	1.03%
2024-05-06	3.91	3.93	3.87	3.89	3.89	qfq	13,473,086	52,487,939	0.00%
2024-04-30	4.00	4.03	3.86	3.89	3.89	qfq	17,031,420	66,816,369	-3.23%
2024-04-29	3.95	4.03	3.90	4.02	4.02	qfq	23,451,380	93,268,327	-1.71%
2024-04-26	3.90	4.09	3.89	4.09	4.09	qfq	18,638,440	74,842,597	4.87%
2024-04-25	3.90	3.94	3.87	3.90	3.90	qfq	8,126,460	31,758,942	0.00%
2024-04-24	3.85	3.91	3.84	3.90	3.90	qfq	7,836,810	30,405,974	1.83%
2024-04-23	3.78	3.85	3.77	3.83	3.83	qfq	7,741,710	29,584,411	1.32%
2024-04-22	3.81	3.86	3.72	3.78	3.78	qfq	8,622,240	32,665,852	-1.31%
2024-04-19	3.85	3.92	3.81	3.83	3.83	qfq	10,307,600	39,783,820	-1.03%
2024-04-18	3.95	3.97	3.87	3.87	3.87	qfq	13,241,700	51,876,799	-2.27%
2024-04-17	3.75	3.96	3.75	3.96	3.96	qfq	18,588,410	72,429,762	7.32%
2024-04-16	4.02	4.05	3.69	3.69	3.69	qfq	23,704,600	89,538,656	-10.00%
2024-04-15	4.44	4.48	4.00	4.10	4.10	qfq	24,519,468	102,792,901	-7.45%
2024-04-12	4.38	4.50	4.37	4.43	4.43	qfq	17,918,364	79,649,853	0.23%
2024-04-11	4.26	4.50	4.21	4.42	4.42	qfq	20,475,590	89,968,774	2.79%
2024-04-10	4.36	4.43	4.26	4.30	4.30	qfq	13,309,900	57,855,067	-0.92%
2024-04-09	4.34	4.37	4.31	4.34	4.34	qfq	7,550,968	32,795,467	0.00%
2024-04-08	4.45	4.45	4.34	4.34	4.34	qfq	10,096,531	44,207,749	-2.69%
2024-04-03	4.47	4.51	4.41	4.46	4.46	qfq	10,793,874	48,011,178	-0.67%
2024-04-02	4.56	4.56	4.45	4.49	4.49	qfq	13,347,860	59,941,454	-0.44%
2024-04-01	4.41	4.54	4.41	4.51	4.51	qfq	19,036,180	85,529,979	2.27%
2024-03-29	4.32	4.41	4.31	4.41	4.41	qfq	13,326,490	58,176,118	1.85%
2024-03-28	4.22	4.39	4.20	4.33	4.33	qfq	12,808,260	55,383,754	1.64%
2024-03-27	4.42	4.43	4.25	4.26	4.26	qfq	14,504,750	63,111,534	-3.62%
2024-03-26	4.48	4.50	4.35	4.42	4.42	qfq	18,070,900	79,963,864	-2.00%
2024-03-25	4.51	4.68	4.51	4.51	4.51	qfq	20,065,851	92,094,553	-0.66%
2024-03-22	4.61	4.62	4.51	4.54	4.54	qfq	18,322,501	83,351,887	-1.94%
2024-03-21	4.64	4.66	4.56	4.63	4.63	qfq	21,324,860	98,482,730	-0.64%
2024-03-20	4.62	4.69	4.60	4.66	4.66	qfq	22,106,740	102,548,597	0.65%
2024-03-19	4.67	4.67	4.60	4.63	4.63	qfq	21,626,140	100,150,161	-1.07%
2024-03-18	4.65	4.71	4.63	4.68	4.68	qfq	31,369,030	146,133,791	0.43%
2024-03-15	4.56	4.68	4.54	4.66	4.66	qfq	34,074,149	158,192,326	1.08%
2024-03-14	4.62	4.65	4.45	4.61	4.61	qfq	35,395,579	161,546,911	-0.22%
2024-03-13	4.62	4.67	4.59	4.62	4.62	qfq	39,110,700	180,849,049	-0.22%
2024-03-12	4.83	4.84	4.61	4.63	4.63	qfq	93,767,932	439,227,384	-4.34%
2024-03-11	4.59	4.84	4.56	4.84	4.84	qfq	82,620,954	397,618,186	10.00%
2024-03-08	4.28	4.40	4.23	4.40	4.40	qfq	25,382,500	109,708,003	1.62%
2024-03-07	4.43	4.70	4.32	4.33	4.33	qfq	48,323,550	217,722,568	0.70%
2024-03-06	4.15	4.32	4.15	4.30	4.30	qfq	19,384,930	82,663,633	3.12%
2024-03-05	4.24	4.29	4.14	4.17	4.17	qfq	19,223,280	80,776,307	-2.57%
2024-03-04	4.31	4.36	4.22	4.28	4.28	qfq	15,603,420	66,884,461	-1.15%
2024-03-01	4.33	4.37	4.28	4.33	4.33	qfq	18,942,730	81,737,687	-0.23%
2024-02-29	4.12	4.37	4.12	4.34	4.34	qfq	24,960,729	107,288,395	3.58%
2024-02-28	4.50	4.59	4.19	4.19	4.19	qfq	42,980,100	189,553,416	-7.51%
2024-02-27	4.35	4.60	4.34	4.53	4.53	qfq	36,980,570	165,915,218	2.03%
2024-02-26	4.43	4.61	4.41	4.44	4.44	qfq	49,627,860	222,389,147	0.91%
2024-02-23	4.10	4.50	4.08	4.40	4.40	qfq	54,323,527	237,459,847	7.58%
2024-02-22	4.00	4.09	3.99	4.09	4.09	qfq	15,615,530	63,113,335	2.00%
2024-02-21	3.90	4.09	3.89	4.01	4.01	qfq	19,186,279	77,322,045	1.52%
2024-02-20	3.91	3.98	3.85	3.95	3.95	qfq	13,853,907	54,421,526	0.25%
2024-02-19	3.91	4.04	3.82	3.94	3.94	qfq	20,181,107	78,998,142	1.29%
2024-02-08	3.60	3.93	3.60	3.89	3.89	qfq	25,083,665	95,694,737	8.96%
2024-02-07	3.62	3.71	3.54	3.57	3.57	qfq	16,196,810	58,688,491	-1.92%
2024-02-06	3.39	3.78	3.21	3.64	3.64	qfq	21,933,464	76,635,890	2.25%
2024-02-05	3.91	3.91	3.56	3.56	3.56	qfq	20,165,195	73,465,895	-10.10%
2024-02-02	4.20	4.23	3.79	3.96	3.96	qfq	20,042,020	80,767,161	-4.81%
2024-02-01	4.22	4.32	4.14	4.16	4.16	qfq	16,900,602	71,148,094	-2.35%
2024-01-31	4.13	4.30	4.09	4.26	4.26	qfq	23,705,125	99,946,157	1.67%
2024-01-30	4.31	4.38	4.18	4.19	4.19	qfq	20,362,989	87,596,407	-2.56%
2024-01-29	4.33	4.36	4.19	4.30	4.30	qfq	17,621,000	75,380,533	-0.23%
2024-01-26	4.29	4.39	4.26	4.31	4.31	qfq	14,270,880	61,733,561	0.00%
2024-01-25	4.22	4.32	4.18	4.31	4.31	qfq	16,240,430	69,419,111	1.65%
2024-01-24	4.19	4.28	4.06	4.24	4.24	qfq	17,841,680	74,818,651	1.19%
2024-01-23	4.00	4.27	3.95	4.19	4.19	qfq	22,035,520	90,243,681	3.46%
2024-01-22	4.29	4.31	3.99	4.05	4.05	qfq	19,246,610	80,304,453	-6.68%
2024-01-19	4.50	4.50	4.32	4.34	4.34	qfq	19,199,510	84,458,233	-3.77%
2024-01-18	4.58	4.65	4.35	4.51	4.51	qfq	33,770,074	151,144,873	-3.43%
2024-01-17	4.91	4.97	4.66	4.67	4.67	qfq	39,514,530	189,801,769	-3.11%
2024-01-16	4.71	5.09	4.59	4.82	4.82	qfq	59,200,600	285,688,430	1.47%
2024-01-15	4.64	4.76	4.56	4.75	4.75	qfq	27,027,720	126,080,363	1.71%
2024-01-12	4.75	4.80	4.67	4.67	4.67	qfq	22,871,011	108,033,859	-2.71%
2024-01-11	4.75	4.82	4.72	4.80	4.80	qfq	24,272,681	115,749,801	0.21%
2024-01-10	4.90	4.95	4.78	4.79	4.79	qfq	40,271,159	195,609,215	-2.24%
2024-01-09	4.75	5.15	4.70	4.90	4.90	qfq	61,699,531	301,986,947	4.48%
2024-01-08	4.69	4.73	4.59	4.69	4.69	qfq	18,591,360	86,939,759	0.00%
2024-01-05	4.88	4.88	4.66	4.69	4.69	qfq	26,773,290	127,037,492	-3.30%
2024-01-04	4.86	4.91	4.81	4.85	4.85	qfq	24,207,340	117,523,369	0.00%
2024-01-03	4.88	4.96	4.81	4.85	4.85	qfq	57,233,500	278,425,084	-2.81%
2024-01-02	4.65	5.10	4.65	4.99	4.99	qfq	94,922,950	472,013,661	7.54%
2023-12-29	4.57	4.65	4.56	4.64	4.64	qfq	13,035,000	60,246,155	1.31%
2023-12-28	4.46	4.61	4.41	4.58	4.58	qfq	16,566,240	75,221,485	2.46%
2023-12-27	4.45	4.50	4.41	4.47	4.47	qfq	8,694,490	38,742,926	0.45%
2023-12-26	4.57	4.58	4.43	4.45	4.45	qfq	11,483,950	51,411,926	-2.41%
2023-12-25	4.50	4.57	4.49	4.56	4.56	qfq	9,622,060	43,644,922	0.88%
2023-12-22	4.56	4.63	4.49	4.52	4.52	qfq	11,860,160	53,988,205	-0.22%
2023-12-21	4.48	4.55	4.42	4.53	4.53	qfq	11,269,640	50,568,203	0.67%
2023-12-20	4.54	4.59	4.50	4.50	4.50	qfq	9,598,000	43,605,023	-0.88%
2023-12-19	4.53	4.55	4.50	4.54	4.54	qfq	8,997,430	40,693,314	0.67%
2023-12-18	4.57	4.60	4.50	4.51	4.51	qfq	9,054,950	41,131,087	-1.53%
2023-12-15	4.65	4.67	4.58	4.58	4.58	qfq	11,482,600	52,806,055	-1.72%
2023-12-14	4.64	4.72	4.64	4.66	4.66	qfq	13,251,340	61,920,850	0.22%
2023-12-13	4.64	4.73	4.57	4.65	4.65	qfq	15,943,650	74,216,538	0.22%
2023-12-12	4.62	4.67	4.60	4.64	4.64	qfq	10,501,690	48,726,793	1.09%
2023-12-11	4.54	4.63	4.49	4.59	4.59	qfq	10,522,880	48,138,020	0.88%
2023-12-08	4.66	4.68	4.54	4.55	4.55	qfq	16,759,800	76,907,718	-2.36%
2023-12-07	4.69	4.75	4.65	4.66	4.66	qfq	13,915,200	65,308,231	0.00%
2023-12-06	4.60	4.72	4.57	4.66	4.66	qfq	13,873,040	64,690,022	1.08%
2023-12-05	4.71	4.74	4.61	4.61	4.61	qfq	14,404,740	66,981,930	-2.74%
2023-12-04	4.73	4.76	4.67	4.74	4.74	qfq	16,672,221	78,636,644	0.64%
2023-12-01	4.69	4.73	4.62	4.71	4.71	qfq	14,564,770	68,152,267	0.21%
2023-11-30	4.68	4.78	4.63	4.70	4.70	qfq	18,567,500	86,947,745	0.86%
2023-11-29	4.74	4.75	4.65	4.66	4.66	qfq	13,782,430	64,666,568	-1.69%
2023-11-28	4.76	4.77	4.70	4.74	4.74	qfq	12,137,721	57,473,887	-0.21%
2023-11-27	4.77	4.81	4.71	4.75	4.75	qfq	12,264,520	58,185,760	-0.42%
2023-11-24	4.86	4.86	4.75	4.77	4.77	qfq	19,821,970	94,832,248	-2.05%
2023-11-23	4.83	4.89	4.82	4.87	4.87	qfq	15,290,940	74,372,158	0.41%
2023-11-22	4.95	5.00	4.85	4.85	4.85	qfq	23,032,754	113,116,558	-2.41%
2023-11-21	5.09	5.11	4.95	4.97	4.97	qfq	30,917,530	154,954,069	-2.17%
2023-11-20	4.93	5.09	4.91	5.08	5.08	qfq	38,347,260	192,825,455	3.04%
2023-11-17	4.92	4.94	4.88	4.93	4.93	qfq	18,699,740	91,801,029	0.41%
2023-11-16	4.99	5.01	4.90	4.91	4.91	qfq	29,209,360	144,306,611	-2.19%
2023-11-15	4.97	5.18	4.97	5.02	5.02	qfq	59,358,670	300,771,676	1.21%
2023-11-14	4.93	4.97	4.88	4.96	4.96	qfq	30,783,520	151,779,805	1.02%
2023-11-13	4.86	4.93	4.84	4.91	4.91	qfq	23,191,977	113,292,622	1.45%
2023-11-10	4.83	4.89	4.81	4.84	4.84	qfq	19,070,700	92,473,261	0.00%
2023-11-09	4.91	4.92	4.83	4.84	4.84	qfq	27,428,830	133,330,159	-1.43%
2023-11-08	4.91	4.98	4.85	4.91	4.91	qfq	39,297,820	193,114,435	0.41%
2023-11-07	4.92	4.93	4.85	4.89	4.89	qfq	29,879,643	146,165,595	-0.81%
2023-11-06	4.87	4.94	4.86	4.93	4.93	qfq	45,877,241	225,343,244	0.61%
2023-11-03	4.76	4.99	4.76	4.90	4.90	qfq	54,005,008	264,414,265	3.81%
2023-11-02	4.75	4.81	4.72	4.72	4.72	qfq	22,337,030	106,180,403	-1.46%
2023-11-01	4.80	4.85	4.73	4.79	4.79	qfq	31,562,970	151,119,585	-1.03%
2023-10-31	4.84	5.04	4.81	4.84	4.84	qfq	51,186,982	250,762,802	-1.63%
2023-10-30	4.90	5.16	4.80	4.92	4.92	qfq	80,533,837	397,603,500	1.44%
2023-10-27	4.66	4.93	4.54	4.85	4.85	qfq	64,288,378	306,609,383	4.08%
2023-10-26	4.62	4.68	4.56	4.66	4.66	qfq	30,279,400	140,076,819	-0.21%
2023-10-25	4.53	4.74	4.53	4.67	4.67	qfq	39,982,389	186,780,357	1.97%
2023-10-24	4.56	4.63	4.45	4.58	4.58	qfq	33,687,279	153,117,170	0.88%
2023-10-23	4.49	4.60	4.45	4.54	4.54	qfq	34,553,270	156,631,454	1.11%
2023-10-20	4.43	4.61	4.40	4.49	4.49	qfq	36,250,660	163,887,578	1.35%
2023-10-19	4.61	4.64	4.42	4.43	4.43	qfq	51,751,643	232,609,900	-4.94%
2023-10-18	4.73	4.86	4.62	4.66	4.66	qfq	47,451,926	224,619,877	-2.10%
2023-10-17	4.75	4.80	4.67	4.76	4.76	qfq	53,166,294	251,408,876	-1.45%
2023-10-16	4.95	5.00	4.81	4.83	4.83	qfq	80,917,793	394,945,379	-6.40%
2023-10-13	5.42	5.56	5.10	5.16	5.16	qfq	161,893,051	860,098,073	-4.44%
2023-10-12	5.00	5.46	4.84	5.40	5.40	qfq	106,692,893	538,380,567	2.66%
2023-10-11	6.15	6.15	5.07	5.26	5.26	qfq	177,789,014	961,473,421	-5.90%
2023-10-10	5.22	5.59	5.18	5.59	5.59	qfq	85,197,996	467,706,395	10.04%
2023-10-09	5.68	5.68	4.98	5.08	5.08	qfq	120,875,640	623,825,510	-8.14%
2023-09-28	5.53	5.53	5.53	5.53	5.53	qfq	27,286,060	150,891,912	9.94%
2023-09-27	5.03	5.03	5.03	5.03	5.03	qfq	18,325,870	92,179,126	10.07%
2023-09-26	4.13	4.57	4.13	4.57	4.57	qfq	43,008,980	192,118,624	10.12%
2023-09-25	4.22	4.29	4.13	4.15	4.15	qfq	14,936,200	62,725,006	-1.66%
2023-09-22	4.11	4.23	4.11	4.22	4.22	qfq	16,080,660	67,372,676	1.93%
2023-09-21	4.14	4.19	4.12	4.14	4.14	qfq	11,874,180	49,256,159	-0.24%
2023-09-20	4.16	4.24	4.15	4.15	4.15	qfq	12,010,070	50,282,353	-0.24%
2023-09-19	4.22	4.22	4.15	4.16	4.16	qfq	13,106,950	54,736,029	-1.65%
2023-09-18	4.16	4.29	4.15	4.23	4.23	qfq	15,592,700	65,941,047	1.44%
2023-09-15	4.23	4.26	4.16	4.17	4.17	qfq	12,906,150	54,187,195	-0.48%
2023-09-14	4.28	4.29	4.15	4.19	4.19	qfq	16,747,321	70,353,950	-2.33%
2023-09-13	4.28	4.32	4.24	4.29	4.29	qfq	17,216,380	73,590,636	0.00%
2023-09-12	4.33	4.37	4.28	4.29	4.29	qfq	17,063,990	73,572,921	-1.61%
2023-09-11	4.35	4.39	4.31	4.36	4.36	qfq	18,450,210	80,338,130	0.00%
2023-09-08	4.30	4.37	4.26	4.36	4.36	qfq	18,784,163	81,342,978	0.69%
2023-09-07	4.50	4.51	4.33	4.33	4.33	qfq	29,809,090	130,537,326	-3.78%
2023-09-06	4.50	4.62	4.47	4.50	4.50	qfq	30,571,403	137,950,716	-1.53%
2023-09-05	4.71	4.74	4.48	4.57	4.57	qfq	49,774,300	227,039,014	-3.99%
2023-09-04	4.69	4.85	4.63	4.76	4.76	qfq	60,311,650	285,747,529	3.25%
2023-09-01	4.59	4.70	4.56	4.61	4.61	qfq	32,751,004	151,604,370	1.10%
2023-08-31	4.52	4.63	4.51	4.56	4.56	qfq	22,180,563	101,176,365	-0.44%
2023-08-30	4.60	4.70	4.53	4.58	4.58	qfq	39,121,880	180,292,527	-0.87%
2023-08-29	4.33	4.65	4.25	4.62	4.62	qfq	58,466,167	265,852,198	5.24%
2023-08-28	4.77	4.79	4.37	4.39	4.39	qfq	47,407,180	214,973,279	-3.09%
2023-08-25	4.51	4.57	4.45	4.53	4.53	qfq	28,045,560	126,143,526	0.00%
2023-08-24	4.52	4.58	4.48	4.53	4.53	qfq	22,513,747	102,089,916	-0.22%
2023-08-23	4.53	4.62	4.51	4.54	4.54	qfq	22,696,095	103,446,010	-1.09%
2023-08-22	4.58	4.63	4.48	4.59	4.59	qfq	32,878,540	149,109,777	-0.22%
2023-08-21	4.60	4.72	4.56	4.60	4.60	qfq	26,835,920	124,276,924	0.00%
2023-08-18	4.76	4.79	4.60	4.60	4.60	qfq	46,520,470	216,996,120	-4.76%
2023-08-17	4.62	4.91	4.56	4.83	4.83	qfq	65,308,156	312,600,282	5.00%
2023-08-16	4.65	4.69	4.59	4.60	4.60	qfq	26,883,710	124,795,311	-0.65%
2023-08-15	4.72	4.75	4.58	4.63	4.63	qfq	29,876,650	138,651,471	-2.73%
2023-08-14	4.60	4.78	4.55	4.76	4.76	qfq	34,516,020	162,821,773	1.93%
2023-08-11	4.70	4.82	4.65	4.67	4.67	qfq	38,752,134	182,819,009	-0.85%
2023-08-10	4.94	5.00	4.69	4.71	4.71	qfq	70,834,300	338,786,038	-6.55%
2023-08-09	5.04	5.30	4.99	5.04	5.04	qfq	89,385,618	456,955,522	2.44%
2023-08-08	4.90	4.97	4.83	4.92	4.92	qfq	45,955,053	224,461,896	-0.81%
2023-08-07	4.95	5.06	4.91	4.96	4.96	qfq	62,000,283	309,055,272	-1.00%
2023-08-04	5.23	5.28	4.97	5.01	5.01	qfq	119,192,618	601,898,170	-2.91%
2023-08-03	4.68	5.16	4.65	5.16	5.16	qfq	71,023,953	355,021,358	10.02%
2023-08-02	4.68	4.79	4.58	4.69	4.69	qfq	48,010,160	223,926,480	-1.05%
2023-08-01	4.68	4.85	4.56	4.74	4.74	qfq	66,983,457	315,361,118	1.50%
2023-07-31	4.60	4.69	4.51	4.67	4.67	qfq	41,046,973	189,806,753	1.74%
2023-07-28	4.66	4.69	4.55	4.59	4.59	qfq	47,220,630	216,715,854	-1.50%
2023-07-27	4.64	4.85	4.62	4.66	4.66	qfq	61,748,430	290,904,619	0.43%
2023-07-26	4.82	4.83	4.62	4.64	4.64	qfq	60,775,950	284,469,944	-3.73%
2023-07-25	4.97	5.03	4.76	4.82	4.82	qfq	71,147,764	344,979,520	-2.03%
2023-07-24	4.90	5.16	4.88	4.92	4.92	qfq	79,523,320	396,894,568	-2.77%
2023-07-21	5.57	5.70	5.01	5.06	5.06	qfq	121,395,837	637,032,847	-9.16%
2023-07-20	5.52	6.07	5.52	5.57	5.57	qfq	143,506,954	825,614,029	0.72%
2023-07-19	5.77	5.91	5.40	5.53	5.53	qfq	129,534,417	727,888,716	-4.66%
2023-07-18	5.85	6.07	5.50	5.80	5.80	qfq	187,744,110	1,090,054,574	1.93%