SECURITY DETAIL · RAW DATA

中公教育002607.SZ

ASZSECNYSTOCK

最近收盘价1.792026-07-17

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）144,378,824

成交额（元）261,154,046

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	1.83	1.85	1.78	1.79	1.79	qfq	144,378,824	261,154,046	-2.72%
2026-07-16	1.82	1.85	1.79	1.84	1.84	qfq	120,074,931	219,264,795	0.00%
2026-07-15	1.81	1.85	1.79	1.84	1.84	qfq	146,990,300	268,773,027	1.10%
2026-07-14	1.79	1.82	1.76	1.82	1.82	qfq	141,146,771	252,256,814	1.11%
2026-07-13	1.87	1.89	1.79	1.80	1.80	qfq	208,604,076	380,398,977	-5.26%
2026-07-10	1.82	1.93	1.81	1.90	1.90	qfq	268,772,273	504,989,828	1.06%
2026-07-09	1.98	1.99	1.84	1.88	1.88	qfq	388,013,474	737,024,970	-7.84%
2026-07-08	2.04	2.26	2.03	2.04	2.04	qfq	511,922,777	1,075,668,478	-9.73%
2026-07-07	2.00	2.29	2.00	2.26	2.26	qfq	799,434,066	1,728,642,205	8.13%
2026-07-06	2.09	2.09	2.09	2.09	2.09	qfq	90,328,142	188,785,817	10.00%
2026-07-03	1.94	2.00	1.86	1.90	1.90	qfq	251,919,750	482,051,829	-1.04%
2026-07-02	1.99	2.03	1.91	1.92	1.92	qfq	346,613,476	681,778,116	-3.03%
2026-07-01	1.78	1.98	1.77	1.98	1.98	qfq	398,542,549	767,637,527	10.00%
2026-06-30	1.91	1.95	1.76	1.80	1.80	qfq	321,889,094	588,397,791	-0.55%
2026-06-29	1.79	1.83	1.76	1.81	1.81	qfq	162,761,113	292,656,446	0.56%
2026-06-26	1.82	1.86	1.79	1.80	1.80	qfq	154,215,933	280,717,312	-1.64%
2026-06-25	1.86	1.87	1.81	1.83	1.83	qfq	145,359,567	266,205,969	-1.61%
2026-06-24	1.90	1.91	1.80	1.86	1.86	qfq	199,599,600	368,957,347	-3.13%
2026-06-23	1.92	1.99	1.90	1.92	1.92	qfq	178,368,784	347,919,802	-1.03%
2026-06-22	1.89	1.95	1.85	1.94	1.94	qfq	214,028,134	405,393,236	2.11%
2026-06-18	1.93	1.96	1.88	1.90	1.90	qfq	183,676,159	351,838,006	-3.55%
2026-06-17	2.02	2.03	1.94	1.97	1.97	qfq	210,015,724	412,749,083	-3.43%
2026-06-16	2.08	2.08	2.01	2.04	2.04	qfq	184,754,395	374,770,200	-1.92%
2026-06-15	2.08	2.12	2.06	2.08	2.08	qfq	130,262,892	271,861,062	0.48%
2026-06-12	2.08	2.12	2.04	2.07	2.07	qfq	196,917,217	410,094,837	0.00%
2026-06-11	2.14	2.22	2.05	2.07	2.07	qfq	188,828,010	397,896,336	0.49%
2026-06-10	2.06	2.11	2.04	2.06	2.06	qfq	133,536,497	276,253,985	-0.96%
2026-06-09	2.09	2.10	2.04	2.08	2.08	qfq	124,130,330	256,566,142	0.00%
2026-06-08	2.12	2.18	2.05	2.08	2.08	qfq	162,835,500	342,894,864	-4.15%
2026-06-05	2.20	2.22	2.15	2.17	2.17	qfq	122,859,495	268,520,565	-0.91%
2026-06-04	2.20	2.24	2.17	2.19	2.19	qfq	132,447,690	291,498,089	-1.79%
2026-06-03	2.34	2.34	2.16	2.23	2.23	qfq	231,674,717	517,803,708	-5.51%
2026-06-02	2.43	2.43	2.35	2.36	2.36	qfq	122,315,421	290,166,737	-2.88%
2026-06-01	2.44	2.45	2.40	2.43	2.43	qfq	116,395,523	282,799,001	0.41%
2026-05-29	2.45	2.47	2.41	2.42	2.42	qfq	104,485,866	255,261,573	-1.63%
2026-05-28	2.46	2.50	2.43	2.46	2.46	qfq	101,675,764	250,243,365	-0.81%
2026-05-27	2.56	2.57	2.46	2.48	2.48	qfq	146,935,870	367,223,822	-3.88%
2026-05-26	2.44	2.64	2.43	2.58	2.58	qfq	246,846,613	629,476,316	5.31%
2026-05-25	2.43	2.46	2.39	2.45	2.45	qfq	118,875,616	288,374,439	1.24%
2026-05-22	2.43	2.44	2.39	2.42	2.42	qfq	106,706,693	257,195,860	0.00%
2026-05-21	2.51	2.54	2.41	2.42	2.42	qfq	157,450,977	389,289,493	-3.59%
2026-05-20	2.55	2.55	2.48	2.51	2.51	qfq	123,745,448	309,460,776	-2.33%
2026-05-19	2.55	2.58	2.53	2.57	2.57	qfq	95,892,831	245,045,778	1.18%
2026-05-18	2.56	2.56	2.52	2.54	2.54	qfq	99,315,539	252,287,534	-1.17%
2026-05-15	2.57	2.61	2.55	2.57	2.57	qfq	124,786,382	322,156,336	-0.39%
2026-05-14	2.69	2.71	2.57	2.58	2.58	qfq	168,571,477	441,083,979	-4.09%
2026-05-13	2.66	2.70	2.65	2.69	2.69	qfq	105,623,636	283,201,858	0.75%
2026-05-12	2.73	2.74	2.65	2.67	2.67	qfq	165,893,663	445,394,153	-2.91%
2026-05-11	2.71	2.79	2.68	2.75	2.75	qfq	190,641,590	520,921,872	1.48%
2026-05-08	2.68	2.72	2.67	2.71	2.71	qfq	163,671,064	442,107,040	1.50%
2026-05-07	2.66	2.68	2.64	2.67	2.67	qfq	120,081,292	320,019,961	0.38%
2026-05-06	2.65	2.68	2.62	2.66	2.66	qfq	154,404,945	409,047,103	0.38%
2026-04-30	2.56	2.65	2.55	2.65	2.65	qfq	170,982,181	447,938,257	3.11%
2026-04-29	2.51	2.65	2.51	2.57	2.57	qfq	219,406,266	569,938,837	4.47%
2026-04-28	2.48	2.51	2.45	2.46	2.46	qfq	83,141,580	206,104,818	-1.60%
2026-04-27	2.50	2.51	2.45	2.50	2.50	qfq	85,422,606	211,872,340	0.00%
2026-04-24	2.51	2.52	2.46	2.50	2.50	qfq	92,978,487	231,137,840	-1.19%
2026-04-23	2.54	2.56	2.52	2.53	2.53	qfq	83,726,669	212,398,138	-0.39%
2026-04-22	2.56	2.57	2.52	2.54	2.54	qfq	98,592,825	250,517,736	-1.17%
2026-04-21	2.58	2.60	2.56	2.57	2.57	qfq	72,162,516	185,589,036	-0.77%
2026-04-20	2.59	2.61	2.58	2.59	2.59	qfq	76,014,162	197,050,904	-0.38%
2026-04-17	2.65	2.66	2.58	2.60	2.60	qfq	105,791,687	276,047,497	-1.89%
2026-04-16	2.64	2.66	2.63	2.65	2.65	qfq	77,624,236	205,467,477	0.76%
2026-04-15	2.68	2.69	2.63	2.63	2.63	qfq	58,855,500	156,013,476	-1.50%
2026-04-14	2.65	2.68	2.62	2.67	2.67	qfq	91,406,900	241,901,455	0.75%
2026-04-13	2.62	2.66	2.61	2.65	2.65	qfq	85,706,573	226,007,505	0.00%
2026-04-10	2.63	2.72	2.63	2.65	2.65	qfq	133,789,263	357,888,372	1.15%
2026-04-09	2.66	2.67	2.61	2.62	2.62	qfq	93,678,090	246,835,304	-2.24%
2026-04-08	2.63	2.69	2.63	2.68	2.68	qfq	143,778,430	383,735,454	3.88%
2026-04-07	2.56	2.60	2.56	2.58	2.58	qfq	51,294,840	132,467,614	0.78%
2026-04-03	2.61	2.62	2.54	2.56	2.56	qfq	70,843,937	181,749,665	-1.92%
2026-04-02	2.64	2.65	2.58	2.61	2.61	qfq	81,931,396	213,597,923	-1.14%
2026-04-01	2.66	2.67	2.61	2.64	2.64	qfq	78,688,446	207,780,697	0.76%
2026-03-31	2.66	2.70	2.62	2.62	2.62	qfq	90,598,933	240,807,640	-1.13%
2026-03-30	2.61	2.66	2.59	2.65	2.65	qfq	96,200,319	252,981,863	0.00%
2026-03-27	2.59	2.67	2.58	2.65	2.65	qfq	95,371,762	251,759,073	1.15%
2026-03-26	2.67	2.71	2.60	2.62	2.62	qfq	129,941,300	344,327,997	-2.60%
2026-03-25	2.62	2.78	2.60	2.69	2.69	qfq	193,998,447	521,548,491	4.26%
2026-03-24	2.56	2.59	2.50	2.58	2.58	qfq	121,018,645	308,344,905	2.79%
2026-03-23	2.64	2.64	2.50	2.51	2.51	qfq	181,231,826	465,901,680	-6.34%
2026-03-20	2.75	2.77	2.68	2.68	2.68	qfq	118,631,596	321,818,548	-2.55%
2026-03-19	2.79	2.80	2.73	2.75	2.75	qfq	121,603,052	336,268,650	-2.48%
2026-03-18	2.82	2.84	2.78	2.82	2.82	qfq	109,049,515	306,602,418	0.00%
2026-03-17	2.87	2.90	2.82	2.82	2.82	qfq	126,505,622	361,575,723	-2.08%
2026-03-16	2.90	2.93	2.86	2.88	2.88	qfq	140,937,517	406,488,178	-1.37%
2026-03-13	2.88	2.99	2.85	2.92	2.92	qfq	230,198,623	671,976,592	0.69%
2026-03-12	2.83	2.91	2.82	2.90	2.90	qfq	214,900,551	619,231,474	2.11%
2026-03-11	2.85	2.86	2.82	2.84	2.84	qfq	113,002,986	320,665,030	-0.35%
2026-03-10	2.87	2.90	2.83	2.85	2.85	qfq	125,779,082	358,815,318	0.00%
2026-03-09	2.83	2.88	2.81	2.85	2.85	qfq	178,887,013	508,219,022	-0.70%
2026-03-06	2.87	2.88	2.82	2.87	2.87	qfq	176,750,818	503,611,786	0.35%
2026-03-05	2.76	2.95	2.74	2.86	2.86	qfq	373,904,094	1,068,490,721	6.32%
2026-03-04	2.64	2.73	2.59	2.69	2.69	qfq	180,975,721	485,700,632	-1.47%
2026-03-03	2.91	2.95	2.73	2.73	2.73	qfq	299,634,633	847,051,276	-5.86%
2026-03-02	2.98	2.99	2.86	2.90	2.90	qfq	334,125,979	974,063,786	-3.01%
2026-02-27	2.79	3.07	2.77	2.99	2.99	qfq	489,130,932	1,443,264,374	7.17%
2026-02-26	2.84	2.84	2.77	2.79	2.79	qfq	164,032,047	458,242,785	-2.11%
2026-02-25	2.77	2.88	2.76	2.85	2.85	qfq	203,454,845	578,142,455	2.52%
2026-02-24	2.81	2.82	2.76	2.78	2.78	qfq	114,206,688	318,161,391	0.72%
2026-02-13	2.81	2.85	2.76	2.76	2.76	qfq	158,768,680	443,849,393	-2.13%
2026-02-12	2.85	2.86	2.80	2.82	2.82	qfq	152,851,433	432,237,546	-1.05%
2026-02-11	2.92	2.93	2.84	2.85	2.85	qfq	200,185,638	575,712,497	-3.39%
2026-02-10	2.89	2.97	2.85	2.95	2.95	qfq	251,436,934	735,132,367	2.43%
2026-02-09	2.85	2.92	2.84	2.88	2.88	qfq	190,771,872	549,688,036	2.49%
2026-02-06	2.82	2.85	2.78	2.81	2.81	qfq	111,422,913	314,271,977	-0.71%
2026-02-05	2.86	2.88	2.83	2.83	2.83	qfq	122,417,090	348,756,320	-1.74%
2026-02-04	2.87	2.90	2.83	2.88	2.88	qfq	154,487,742	441,671,379	0.00%
2026-02-03	2.79	2.90	2.78	2.88	2.88	qfq	200,562,642	567,896,327	4.35%
2026-02-02	2.78	2.84	2.75	2.76	2.76	qfq	160,725,646	449,316,860	-2.13%
2026-01-30	2.90	2.93	2.79	2.82	2.82	qfq	274,198,322	778,843,943	-3.42%
2026-01-29	2.92	3.00	2.84	2.92	2.92	qfq	293,735,762	863,913,114	-0.34%
2026-01-28	2.95	2.99	2.93	2.93	2.93	qfq	166,459,835	490,195,802	-1.68%
2026-01-27	2.90	3.04	2.88	2.98	2.98	qfq	292,647,382	867,295,009	2.41%
2026-01-26	3.00	3.05	2.88	2.91	2.91	qfq	285,243,869	840,798,449	-3.64%
2026-01-23	2.96	3.04	2.95	3.02	3.02	qfq	216,474,196	650,125,784	1.34%
2026-01-22	2.94	3.03	2.94	2.98	2.98	qfq	231,136,921	689,633,978	2.05%
2026-01-21	2.93	2.97	2.91	2.92	2.92	qfq	178,920,948	526,001,996	-1.02%
2026-01-20	2.93	3.01	2.92	2.95	2.95	qfq	235,431,222	696,354,644	0.34%
2026-01-19	2.96	2.98	2.93	2.94	2.94	qfq	253,911,928	748,232,066	-1.34%
2026-01-16	3.11	3.14	2.93	2.98	2.98	qfq	453,532,794	1,363,471,033	-4.18%
2026-01-15	3.24	3.30	3.06	3.11	3.11	qfq	647,762,115	2,036,882,409	-6.61%
2026-01-14	3.20	3.49	3.15	3.33	3.33	qfq	1,217,098,488	4,086,931,772	1.22%
2026-01-13	3.03	3.29	2.95	3.29	3.29	qfq	531,269,032	1,688,642,240	10.03%
2026-01-12	2.89	3.01	2.88	2.99	2.99	qfq	517,112,294	1,526,976,420	4.18%
2026-01-09	2.75	2.89	2.75	2.87	2.87	qfq	398,154,331	1,132,450,606	2.50%
2026-01-08	2.67	2.96	2.66	2.80	2.80	qfq	459,656,993	1,297,243,124	4.09%
2026-01-07	2.78	2.78	2.68	2.69	2.69	qfq	239,705,971	651,752,726	-3.24%
2026-01-06	2.74	2.79	2.72	2.78	2.78	qfq	230,739,304	638,580,111	0.72%
2026-01-05	2.71	2.78	2.68	2.76	2.76	qfq	265,670,993	725,364,461	0.73%
2025-12-31	2.73	2.84	2.70	2.74	2.74	qfq	354,732,178	980,159,178	4.18%
2025-12-30	2.70	2.70	2.63	2.63	2.63	qfq	125,615,900	333,903,122	-2.23%
2025-12-29	2.69	2.72	2.65	2.69	2.69	qfq	149,298,339	400,258,251	-0.37%
2025-12-26	2.69	2.72	2.68	2.70	2.70	qfq	130,611,198	352,885,277	0.00%
2025-12-25	2.70	2.71	2.67	2.70	2.70	qfq	118,578,602	319,100,545	-0.37%
2025-12-24	2.70	2.72	2.65	2.71	2.71	qfq	172,542,309	462,453,376	-0.37%
2025-12-23	2.73	2.76	2.70	2.72	2.72	qfq	169,949,675	462,381,413	-1.09%
2025-12-22	2.80	2.81	2.74	2.75	2.75	qfq	233,533,223	645,783,677	-2.48%
2025-12-19	2.72	2.95	2.69	2.82	2.82	qfq	404,515,869	1,136,477,223	3.68%
2025-12-18	2.73	2.83	2.72	2.72	2.72	qfq	302,161,725	834,047,705	-1.09%
2025-12-17	2.74	2.76	2.67	2.75	2.75	qfq	386,581,518	1,050,423,769	-0.72%
2025-12-16	2.61	2.77	2.61	2.77	2.77	qfq	353,291,195	967,464,425	9.92%
2025-12-15	2.55	2.58	2.50	2.52	2.52	qfq	147,716,500	374,215,071	-1.95%
2025-12-12	2.62	2.64	2.56	2.57	2.57	qfq	216,772,051	561,457,016	-3.38%
2025-12-11	2.65	2.75	2.60	2.66	2.66	qfq	452,235,228	1,210,374,943	0.38%
2025-12-10	2.40	2.65	2.39	2.65	2.65	qfq	285,831,387	725,086,776	9.96%
2025-12-09	2.42	2.43	2.40	2.41	2.41	qfq	78,306,745	189,080,375	-0.41%
2025-12-08	2.41	2.43	2.39	2.42	2.42	qfq	98,954,775	239,051,523	0.00%
2025-12-05	2.38	2.43	2.32	2.42	2.42	qfq	137,281,276	328,648,622	1.26%
2025-12-04	2.48	2.49	2.38	2.39	2.39	qfq	178,898,934	430,716,603	-4.02%
2025-12-03	2.56	2.57	2.47	2.49	2.49	qfq	138,870,310	348,500,351	-3.11%
2025-12-02	2.61	2.61	2.56	2.57	2.57	qfq	111,814,452	288,151,699	-2.28%
2025-12-01	2.64	2.65	2.62	2.63	2.63	qfq	84,206,733	221,443,139	-1.13%
2025-11-28	2.59	2.66	2.58	2.66	2.66	qfq	123,770,291	326,000,918	2.70%
2025-11-27	2.63	2.64	2.59	2.59	2.59	qfq	74,218,673	193,795,031	-1.52%
2025-11-26	2.65	2.67	2.62	2.63	2.63	qfq	108,815,505	287,530,573	-1.50%
2025-11-25	2.60	2.71	2.59	2.67	2.67	qfq	154,237,421	411,989,606	3.09%
2025-11-24	2.55	2.61	2.54	2.59	2.59	qfq	83,634,100	215,491,380	1.17%
2025-11-21	2.65	2.67	2.55	2.56	2.56	qfq	156,430,700	406,606,791	-4.12%
2025-11-20	2.70	2.70	2.66	2.67	2.67	qfq	106,828,299	285,949,535	-1.11%
2025-11-19	2.73	2.76	2.68	2.70	2.70	qfq	110,285,600	298,880,599	-1.10%
2025-11-18	2.77	2.77	2.71	2.73	2.73	qfq	111,530,061	304,537,119	-1.44%
2025-11-17	2.75	2.77	2.74	2.77	2.77	qfq	113,976,948	314,289,388	0.73%
2025-11-14	2.73	2.77	2.72	2.75	2.75	qfq	186,203,438	512,489,173	0.36%
2025-11-13	2.68	2.75	2.66	2.74	2.74	qfq	188,424,557	509,922,764	1.86%
2025-11-12	2.71	2.72	2.68	2.69	2.69	qfq	86,061,052	231,813,199	-0.74%
2025-11-11	2.71	2.72	2.69	2.71	2.71	qfq	100,355,221	271,578,953	-0.37%
2025-11-10	2.69	2.72	2.67	2.72	2.72	qfq	115,438,440	311,174,692	1.12%
2025-11-07	2.70	2.70	2.68	2.69	2.69	qfq	77,037,747	207,135,299	-0.37%
2025-11-06	2.71	2.72	2.69	2.70	2.70	qfq	94,474,922	255,142,018	-0.37%
2025-11-05	2.70	2.74	2.68	2.71	2.71	qfq	100,202,753	272,192,585	-0.37%
2025-11-04	2.72	2.73	2.70	2.72	2.72	qfq	74,844,466	202,953,662	-0.37%
2025-11-03	2.72	2.74	2.71	2.73	2.73	qfq	80,656,811	219,532,110	0.37%
2025-10-31	2.68	2.73	2.68	2.72	2.72	qfq	94,528,292	256,388,293	1.49%
2025-10-30	2.72	2.72	2.68	2.68	2.68	qfq	106,822,519	288,059,913	-1.83%
2025-10-29	2.73	2.74	2.71	2.73	2.73	qfq	69,734,617	189,725,825	0.00%
2025-10-28	2.76	2.77	2.72	2.73	2.73	qfq	99,259,800	271,893,184	-1.44%
2025-10-27	2.75	2.77	2.73	2.77	2.77	qfq	127,321,706	350,489,841	1.47%
2025-10-24	2.74	2.75	2.72	2.73	2.73	qfq	69,641,457	190,045,699	-0.36%
2025-10-23	2.72	2.74	2.69	2.74	2.74	qfq	93,874,530	254,348,198	0.37%
2025-10-22	2.72	2.75	2.72	2.73	2.73	qfq	75,658,598	206,858,793	0.00%
2025-10-21	2.72	2.74	2.71	2.73	2.73	qfq	91,466,498	249,659,562	0.37%
2025-10-20	2.72	2.75	2.71	2.72	2.72	qfq	82,307,889	224,002,660	0.00%
2025-10-17	2.75	2.77	2.71	2.72	2.72	qfq	127,320,289	348,324,722	-1.81%
2025-10-16	2.80	2.81	2.76	2.77	2.77	qfq	120,238,455	334,197,950	-1.42%
2025-10-15	2.80	2.81	2.77	2.81	2.81	qfq	288,135,647	803,930,605	-2.09%
2025-10-14	2.82	3.02	2.80	2.87	2.87	qfq	453,306,566	1,323,008,853	1.77%
2025-10-13	2.71	2.82	2.66	2.82	2.82	qfq	150,135,039	414,496,047	0.71%
2025-10-10	2.78	2.81	2.76	2.80	2.80	qfq	150,022,870	418,467,844	0.72%
2025-10-09	2.77	2.79	2.74	2.78	2.78	qfq	149,909,078	414,582,990	0.72%
2025-09-30	2.76	2.80	2.75	2.76	2.76	qfq	131,778,884	364,930,317	0.00%
2025-09-29	2.81	2.81	2.72	2.76	2.76	qfq	207,886,086	571,340,718	-1.78%
2025-09-26	2.83	2.85	2.80	2.81	2.81	qfq	138,084,900	389,456,781	-1.75%
2025-09-25	2.85	2.87	2.83	2.86	2.86	qfq	121,490,223	346,982,124	0.00%
2025-09-24	2.83	2.87	2.81	2.86	2.86	qfq	141,910,965	403,785,342	0.35%
2025-09-23	2.93	2.94	2.80	2.85	2.85	qfq	286,724,500	817,991,864	-3.06%
2025-09-22	3.00	3.01	2.92	2.94	2.94	qfq	197,074,945	580,356,039	-2.33%
2025-09-19	3.01	3.03	2.95	3.01	3.01	qfq	236,258,360	706,449,460	-0.33%
2025-09-18	3.04	3.10	2.99	3.02	3.02	qfq	316,381,534	965,667,613	-0.98%
2025-09-17	3.09	3.09	3.02	3.05	3.05	qfq	219,818,542	668,553,905	-0.97%
2025-09-16	3.01	3.08	3.01	3.08	3.08	qfq	329,596,112	1,006,517,703	1.99%
2025-09-15	2.99	3.08	2.98	3.02	3.02	qfq	308,842,764	935,086,024	1.68%
2025-09-12	2.95	3.03	2.94	2.97	2.97	qfq	271,266,275	808,449,661	0.00%
2025-09-11	2.94	2.97	2.90	2.97	2.97	qfq	191,245,459	559,831,813	0.68%
2025-09-10	2.91	2.97	2.90	2.95	2.95	qfq	193,536,462	570,181,291	1.03%
2025-09-09	2.95	2.97	2.91	2.92	2.92	qfq	177,822,942	521,850,367	-1.35%
2025-09-08	2.98	3.00	2.94	2.96	2.96	qfq	203,317,923	601,814,713	-1.33%
2025-09-05	2.94	3.00	2.90	3.00	3.00	qfq	231,438,899	683,805,385	2.04%
2025-09-04	2.95	3.00	2.88	2.94	2.94	qfq	277,815,344	817,509,298	-0.34%
2025-09-03	2.97	3.05	2.93	2.95	2.95	qfq	359,649,671	1,075,965,490	-0.67%
2025-09-02	3.01	3.07	2.94	2.97	2.97	qfq	302,746,304	905,922,417	-1.66%
2025-09-01	3.03	3.04	2.98	3.02	3.02	qfq	173,994,205	523,804,369	0.00%
2025-08-29	3.06	3.07	2.99	3.02	3.02	qfq	245,219,578	740,622,336	-1.95%
2025-08-28	3.06	3.10	2.98	3.08	3.08	qfq	226,695,806	691,536,439	0.33%
2025-08-27	3.14	3.19	3.06	3.07	3.07	qfq	282,067,121	884,172,376	-2.23%
2025-08-26	3.13	3.17	3.10	3.14	3.14	qfq	209,781,987	658,006,207	0.00%
2025-08-25	3.12	3.16	3.08	3.14	3.14	qfq	392,118,706	1,224,134,445	0.96%
2025-08-22	3.04	3.11	3.00	3.11	3.11	qfq	461,851,524	1,412,707,802	4.01%
2025-08-21	3.01	3.03	2.97	2.99	2.99	qfq	161,280,503	483,887,063	-0.33%
2025-08-20	2.98	3.00	2.96	3.00	3.00	qfq	162,658,340	485,125,691	0.00%
2025-08-19	3.00	3.01	2.97	3.00	3.00	qfq	205,472,580	613,970,453	0.00%
2025-08-18	2.90	3.07	2.90	3.00	3.00	qfq	491,707,744	1,475,685,862	3.81%
2025-08-15	2.86	2.90	2.86	2.89	2.89	qfq	108,171,521	312,190,536	0.35%
2025-08-14	2.92	2.93	2.88	2.88	2.88	qfq	160,680,652	466,033,628	-1.71%
2025-08-13	2.94	2.94	2.91	2.93	2.93	qfq	139,331,325	407,294,671	0.00%
2025-08-12	2.95	2.95	2.92	2.93	2.93	qfq	113,163,600	331,669,334	-0.68%
2025-08-11	2.93	2.96	2.91	2.95	2.95	qfq	148,494,456	436,203,197	0.34%
2025-08-08	2.99	3.00	2.94	2.94	2.94	qfq	194,888,780	575,958,568	-1.67%
2025-08-07	2.99	3.07	2.98	2.99	2.99	qfq	234,288,346	706,704,652	-0.66%
2025-08-06	2.98	3.04	2.95	3.01	3.01	qfq	249,516,599	745,308,865	1.35%
2025-08-05	2.96	3.00	2.95	2.97	2.97	qfq	108,953,700	323,211,881	0.68%
2025-08-04	2.98	2.99	2.93	2.95	2.95	qfq	147,744,144	435,547,296	-1.67%
2025-08-01	2.96	3.02	2.96	3.00	3.00	qfq	167,616,863	501,104,414	1.35%
2025-07-31	3.01	3.04	2.95	2.96	2.96	qfq	203,513,471	607,821,126	-1.99%
2025-07-30	2.99	3.10	2.98	3.02	3.02	qfq	325,896,125	991,035,158	0.67%
2025-07-29	3.03	3.05	2.92	3.00	3.00	qfq	342,786,238	1,015,031,425	-1.32%
2025-07-28	3.08	3.09	3.03	3.04	3.04	qfq	151,751,548	462,152,197	-1.30%
2025-07-25	3.09	3.12	3.06	3.08	3.08	qfq	168,654,500	520,851,597	-0.32%
2025-07-24	3.00	3.11	2.99	3.09	3.09	qfq	292,732,501	897,587,617	3.00%
2025-07-23	3.04	3.07	3.00	3.00	3.00	qfq	167,336,060	507,579,677	-1.64%
2025-07-22	3.06	3.06	2.98	3.05	3.05	qfq	199,573,931	603,451,987	-0.33%
2025-07-21	3.06	3.08	3.03	3.06	3.06	qfq	130,381,850	398,847,268	0.00%
2025-07-18	3.04	3.11	3.03	3.06	3.06	qfq	183,130,589	562,077,997	0.66%
2025-07-17	3.05	3.06	3.02	3.04	3.04	qfq	91,489,045	277,683,535	-0.33%
2025-07-16	3.02	3.08	3.02	3.05	3.05	qfq	116,216,662	354,750,386	0.33%
2025-07-15	3.05	3.07	3.00	3.04	3.04	qfq	109,548,899	331,735,787	-0.65%
2025-07-14	3.12	3.13	3.04	3.06	3.06	qfq	148,958,921	457,147,107	-1.92%
2025-07-11	3.10	3.14	3.07	3.12	3.12	qfq	155,666,815	484,371,687	0.65%
2025-07-10	3.07	3.13	3.06	3.10	3.10	qfq	163,657,600	507,651,905	0.98%
2025-07-09	3.05	3.09	3.03	3.07	3.07	qfq	151,192,049	463,293,331	0.66%
2025-07-08	3.01	3.05	3.00	3.05	3.05	qfq	100,811,498	305,898,591	1.33%
2025-07-07	3.01	3.02	2.99	3.01	3.01	qfq	82,548,098	248,154,245	-0.33%
2025-07-04	3.04	3.06	3.01	3.02	3.02	qfq	105,153,171	318,532,872	-0.98%
2025-07-03	3.03	3.07	3.03	3.05	3.05	qfq	105,084,581	319,911,852	0.33%
2025-07-02	3.07	3.08	3.02	3.04	3.04	qfq	167,047,120	508,489,627	-1.62%
2025-07-01	3.06	3.15	3.05	3.09	3.09	qfq	262,746,734	815,879,429	0.98%
2025-06-30	3.02	3.08	2.97	3.06	3.06	qfq	213,738,350	648,985,062	2.34%
2025-06-27	3.00	3.05	2.97	2.99	2.99	qfq	176,503,380	531,893,083	0.34%
2025-06-26	2.97	3.04	2.96	2.98	2.98	qfq	234,463,900	703,609,889	0.00%
2025-06-25	2.92	2.98	2.89	2.98	2.98	qfq	210,638,876	619,582,238	2.41%
2025-06-24	2.82	2.91	2.81	2.91	2.91	qfq	206,925,600	596,641,936	3.56%
2025-06-23	2.81	2.82	2.78	2.81	2.81	qfq	99,302,780	278,435,504	-0.35%
2025-06-20	2.81	2.84	2.80	2.82	2.82	qfq	98,929,200	278,316,605	-0.35%
2025-06-19	2.87	2.89	2.81	2.83	2.83	qfq	125,751,500	357,450,257	-2.08%
2025-06-18	2.90	2.91	2.87	2.89	2.89	qfq	77,474,232	223,461,612	-0.69%
2025-06-17	2.92	2.94	2.89	2.91	2.91	qfq	95,104,400	276,855,253	-0.34%
2025-06-16	2.90	2.94	2.88	2.92	2.92	qfq	86,714,860	252,722,628	0.34%
2025-06-13	2.98	2.98	2.91	2.91	2.91	qfq	176,130,188	515,943,460	-2.68%
2025-06-12	2.98	3.04	2.96	2.99	2.99	qfq	181,317,005	544,169,519	0.34%
2025-06-11	2.95	3.01	2.94	2.98	2.98	qfq	138,630,779	413,865,580	1.02%
2025-06-10	3.02	3.03	2.92	2.95	2.95	qfq	165,807,100	490,896,641	-2.32%
2025-06-09	2.95	3.02	2.94	3.02	3.02	qfq	219,573,815	656,772,096	3.07%
2025-06-06	2.96	2.97	2.91	2.93	2.93	qfq	110,560,161	324,044,269	-1.35%
2025-06-05	2.96	2.98	2.93	2.97	2.97	qfq	112,716,587	332,003,062	0.34%
2025-06-04	2.93	3.00	2.92	2.96	2.96	qfq	175,842,338	523,166,051	0.68%
2025-06-03	2.87	2.98	2.85	2.94	2.94	qfq	175,071,560	515,374,514	2.08%
2025-05-30	2.94	2.96	2.87	2.88	2.88	qfq	155,333,400	450,657,376	-2.70%
2025-05-29	2.91	2.98	2.90	2.96	2.96	qfq	147,489,419	435,519,160	1.37%
2025-05-28	3.00	3.01	2.91	2.92	2.92	qfq	178,276,661	524,658,693	-2.67%
2025-05-27	3.02	3.04	2.99	3.00	3.00	qfq	105,574,948	317,480,313	-0.99%
2025-05-26	3.01	3.04	2.97	3.03	3.03	qfq	89,109,300	268,349,572	0.66%
2025-05-23	3.01	3.06	2.99	3.01	3.01	qfq	128,961,960	390,845,581	0.00%
2025-05-22	3.05	3.09	3.01	3.01	3.01	qfq	120,234,797	365,186,811	-1.31%
2025-05-21	3.08	3.08	3.04	3.05	3.05	qfq	80,937,455	247,152,093	-1.29%
2025-05-20	3.05	3.09	3.03	3.09	3.09	qfq	113,573,199	348,638,949	0.98%
2025-05-19	3.04	3.07	3.01	3.06	3.06	qfq	105,963,240	322,711,154	0.66%
2025-05-16	3.06	3.07	3.03	3.04	3.04	qfq	72,355,539	220,720,839	-0.65%
2025-05-15	3.11	3.12	3.05	3.06	3.06	qfq	115,935,400	355,509,479	-1.92%
2025-05-14	3.10	3.15	3.07	3.12	3.12	qfq	128,367,700	398,799,998	0.65%
2025-05-13	3.15	3.17	3.09	3.10	3.10	qfq	140,431,090	438,466,548	-0.64%
2025-05-12	3.09	3.16	3.07	3.12	3.12	qfq	155,382,480	484,796,957	1.63%
2025-05-09	3.15	3.15	3.06	3.07	3.07	qfq	159,819,084	493,307,758	-2.85%
2025-05-08	3.07	3.17	3.05	3.16	3.16	qfq	266,050,732	832,769,938	2.93%
2025-05-07	3.14	3.14	3.05	3.07	3.07	qfq	144,061,400	443,562,871	-0.97%
2025-05-06	3.03	3.11	3.03	3.10	3.10	qfq	175,061,515	540,548,256	2.99%
2025-04-30	2.95	3.05	2.95	3.01	3.01	qfq	148,641,864	448,147,476	2.38%
2025-04-29	2.96	2.98	2.93	2.94	2.94	qfq	76,684,949	226,714,516	-0.68%
2025-04-28	3.01	3.04	2.96	2.96	2.96	qfq	122,489,020	365,101,289	-2.31%
2025-04-25	3.03	3.07	3.00	3.03	3.03	qfq	124,535,400	377,874,184	0.00%
2025-04-24	3.08	3.10	3.01	3.03	3.03	qfq	139,912,400	426,952,461	-1.30%
2025-04-23	3.10	3.13	3.06	3.07	3.07	qfq	130,708,900	402,321,034	-1.29%
2025-04-22	3.09	3.17	3.07	3.11	3.11	qfq	171,464,102	532,809,689	0.65%
2025-04-21	3.03	3.11	3.01	3.09	3.09	qfq	174,396,603	537,452,979	1.64%
2025-04-18	3.01	3.06	2.98	3.04	3.04	qfq	130,704,184	394,400,262	0.33%
2025-04-17	3.02	3.08	3.00	3.03	3.03	qfq	161,416,650	491,705,028	-1.62%
2025-04-16	3.00	3.24	2.97	3.08	3.08	qfq	291,571,598	903,517,184	2.33%
2025-04-15	3.05	3.06	2.98	3.01	3.01	qfq	118,710,388	356,540,590	-0.99%
2025-04-14	3.02	3.09	3.02	3.04	3.04	qfq	172,971,888	527,424,730	2.01%
2025-04-11	2.96	3.03	2.94	2.98	2.98	qfq	140,620,510	421,639,959	-0.67%
2025-04-10	3.00	3.06	2.96	3.00	3.00	qfq	216,370,549	652,057,495	1.69%
2025-04-09	2.85	2.97	2.65	2.95	2.95	qfq	251,859,270	716,007,551	1.37%
2025-04-08	2.80	2.94	2.80	2.91	2.91	qfq	234,810,873	674,071,617	0.34%
2025-04-07	3.07	3.08	2.90	2.90	2.90	qfq	222,273,280	654,913,072	-9.94%
2025-04-03	3.14	3.23	3.12	3.22	3.22	qfq	167,381,341	534,231,719	1.90%
2025-04-02	3.15	3.19	3.14	3.16	3.16	qfq	80,120,100	253,917,929	-0.32%
2025-04-01	3.17	3.20	3.15	3.17	3.17	qfq	100,820,280	320,517,712	0.00%
2025-03-31	3.21	3.22	3.12	3.17	3.17	qfq	160,760,972	507,968,657	-2.16%
2025-03-28	3.29	3.30	3.23	3.24	3.24	qfq	129,125,943	420,629,485	-1.52%
2025-03-27	3.29	3.34	3.25	3.29	3.29	qfq	122,915,903	405,001,657	-0.60%
2025-03-26	3.28	3.32	3.27	3.31	3.31	qfq	124,329,635	409,534,659	0.30%
2025-03-25	3.32	3.33	3.26	3.30	3.30	qfq	124,486,369	409,877,131	-0.60%
2025-03-24	3.39	3.41	3.25	3.32	3.32	qfq	180,731,553	598,711,836	-1.78%
2025-03-21	3.41	3.45	3.37	3.38	3.38	qfq	168,308,222	571,815,181	-1.46%
2025-03-20	3.44	3.48	3.41	3.43	3.43	qfq	159,531,400	548,410,617	-0.87%
2025-03-19	3.49	3.54	3.45	3.46	3.46	qfq	201,403,292	702,206,870	-1.14%
2025-03-18	3.49	3.57	3.48	3.50	3.50	qfq	234,553,233	824,650,156	0.57%
2025-03-17	3.48	3.54	3.45	3.48	3.48	qfq	219,246,660	766,191,310	0.00%
2025-03-14	3.37	3.50	3.35	3.48	3.48	qfq	266,381,547	913,350,730	3.26%
2025-03-13	3.43	3.44	3.33	3.37	3.37	qfq	200,858,600	677,306,765	-2.32%
2025-03-12	3.46	3.48	3.43	3.45	3.45	qfq	174,767,000	603,302,997	0.29%
2025-03-11	3.38	3.44	3.37	3.44	3.44	qfq	147,138,788	502,483,316	-0.58%
2025-03-10	3.48	3.55	3.43	3.46	3.46	qfq	182,680,967	635,104,641	-0.57%
2025-03-07	3.52	3.59	3.46	3.48	3.48	qfq	275,717,669	972,603,888	-1.97%
2025-03-06	3.48	3.57	3.48	3.55	3.55	qfq	311,161,652	1,098,732,882	2.31%
2025-03-05	3.46	3.54	3.42	3.47	3.47	qfq	199,539,902	692,013,612	0.58%
2025-03-04	3.36	3.46	3.33	3.45	3.45	qfq	210,730,519	721,397,441	2.37%
2025-03-03	3.41	3.46	3.35	3.37	3.37	qfq	213,625,256	726,883,102	-1.46%
2025-02-28	3.60	3.61	3.41	3.42	3.42	qfq	298,601,648	1,047,859,482	-5.79%
2025-02-27	3.69	3.76	3.57	3.63	3.63	qfq	305,847,307	1,115,085,210	-0.82%
2025-02-26	3.57	3.71	3.57	3.66	3.66	qfq	377,222,972	1,369,519,439	3.39%
2025-02-25	3.52	3.59	3.50	3.54	3.54	qfq	224,233,125	797,424,824	-1.39%
2025-02-24	3.64	3.65	3.55	3.59	3.59	qfq	341,419,960	1,225,532,289	-2.45%
2025-02-21	3.69	3.73	3.59	3.68	3.68	qfq	411,808,037	1,505,897,723	-1.34%
2025-02-20	3.70	3.79	3.68	3.73	3.73	qfq	344,207,513	1,284,652,549	0.81%
2025-02-19	3.66	3.73	3.64	3.70	3.70	qfq	359,664,395	1,324,945,204	0.54%
2025-02-18	3.83	3.89	3.66	3.68	3.68	qfq	594,826,546	2,240,536,453	-6.36%
2025-02-17	3.73	4.09	3.73	3.93	3.93	qfq	853,710,208	3,355,983,112	5.65%
2025-02-14	3.63	3.78	3.59	3.72	3.72	qfq	420,526,799	1,547,977,886	1.64%
2025-02-13	3.76	3.78	3.66	3.66	3.66	qfq	478,831,167	1,777,058,050	-3.94%
2025-02-12	3.67	3.94	3.67	3.81	3.81	qfq	607,137,873	2,314,158,517	2.97%
2025-02-11	3.65	3.86	3.61	3.70	3.70	qfq	655,168,472	2,421,672,423	-1.60%
2025-02-10	3.51	3.83	3.49	3.76	3.76	qfq	797,342,222	2,913,529,621	8.05%
2025-02-07	3.42	3.53	3.38	3.48	3.48	qfq	450,047,122	1,560,303,372	0.87%
2025-02-06	3.34	3.46	3.27	3.45	3.45	qfq	397,865,424	1,342,140,902	2.37%
2025-02-05	3.27	3.42	3.26	3.37	3.37	qfq	333,669,251	1,116,790,800	3.69%
2025-01-27	3.35	3.39	3.25	3.25	3.25	qfq	205,850,300	680,856,680	-1.52%
2025-01-24	3.32	3.33	3.25	3.30	3.30	qfq	246,669,294	812,638,407	-0.90%
2025-01-23	3.35	3.43	3.30	3.33	3.33	qfq	328,243,902	1,105,299,932	1.52%
2025-01-22	3.25	3.38	3.21	3.28	3.28	qfq	235,380,790	775,469,184	-0.30%
2025-01-21	3.37	3.41	3.25	3.29	3.29	qfq	287,681,861	952,188,480	-2.95%
2025-01-20	3.50	3.55	3.38	3.39	3.39	qfq	416,526,144	1,435,575,876	1.50%
2025-01-17	3.24	3.43	3.21	3.34	3.34	qfq	447,024,213	1,497,782,249	2.14%
2025-01-16	3.18	3.31	3.16	3.27	3.27	qfq	391,567,246	1,266,732,797	3.15%
2025-01-15	3.20	3.24	3.13	3.17	3.17	qfq	262,699,109	837,020,676	-1.55%
2025-01-14	3.06	3.24	3.06	3.22	3.22	qfq	329,659,882	1,043,497,896	5.23%
2025-01-13	3.03	3.10	3.00	3.06	3.06	qfq	167,314,400	510,721,634	-0.65%
2025-01-10	3.19	3.24	3.08	3.08	3.08	qfq	235,431,948	740,570,961	-4.35%
2025-01-09	3.20	3.28	3.17	3.22	3.22	qfq	268,138,134	864,780,251	0.31%
2025-01-08	3.18	3.24	3.04	3.21	3.21	qfq	376,880,355	1,185,728,142	1.26%
2025-01-07	3.07	3.19	3.06	3.17	3.17	qfq	396,608,033	1,241,099,807	5.32%
2025-01-06	3.07	3.10	2.96	3.01	3.01	qfq	332,488,313	1,004,446,029	-3.22%
2025-01-03	3.34	3.37	3.10	3.11	3.11	qfq	380,305,366	1,212,484,388	-6.89%
2025-01-02	3.40	3.47	3.30	3.34	3.34	qfq	338,824,900	1,149,214,744	-1.76%
2024-12-31	3.58	3.60	3.39	3.40	3.40	qfq	299,722,073	1,038,830,943	-4.49%
2024-12-30	3.60	3.63	3.49	3.56	3.56	qfq	249,113,486	885,094,720	-1.39%
2024-12-27	3.55	3.71	3.52	3.61	3.61	qfq	374,839,950	1,361,347,599	1.69%
2024-12-26	3.49	3.58	3.46	3.55	3.55	qfq	335,824,171	1,190,121,415	1.72%
2024-12-25	3.70	3.70	3.43	3.49	3.49	qfq	506,605,985	1,786,927,814	-5.93%
2024-12-24	3.69	3.77	3.66	3.71	3.71	qfq	361,272,629	1,338,279,094	0.27%
2024-12-23	3.85	3.91	3.68	3.70	3.70	qfq	564,707,515	2,129,769,436	-5.85%
2024-12-20	4.06	4.14	3.91	3.93	3.93	qfq	674,061,010	2,685,346,653	-4.15%
2024-12-19	4.18	4.27	4.04	4.10	4.10	qfq	761,182,835	3,146,704,168	-5.31%
2024-12-18	4.05	4.54	3.99	4.33	4.33	qfq	1,111,976,090	4,727,227,651	4.59%
2024-12-17	4.30	4.43	4.09	4.14	4.14	qfq	1,143,660,474	4,855,161,097	-3.27%
2024-12-16	3.89	4.28	3.89	4.28	4.28	qfq	966,359,964	4,008,785,539	10.03%
2024-12-13	4.00	4.10	3.88	3.89	3.89	qfq	705,397,941	2,793,015,082	-4.89%
2024-12-12	3.80	4.20	3.71	4.09	4.09	qfq	1,086,504,908	4,257,449,125	6.23%
2024-12-11	3.73	3.94	3.66	3.85	3.85	qfq	888,852,980	3,377,055,762	-2.53%
2024-12-10	4.10	4.39	3.91	3.95	3.95	qfq	1,457,871,367	5,980,309,749	-3.89%
2024-12-09	4.16	4.47	3.89	4.11	4.11	qfq	2,016,434,299	8,506,186,051	1.23%
2024-12-06	3.88	4.06	3.84	4.06	4.06	qfq	298,517,880	1,188,299,716	10.03%
2024-12-05	3.29	3.69	3.28	3.69	3.69	qfq	1,064,570,956	3,834,179,203	10.15%
2024-12-04	3.32	3.48	3.31	3.35	3.35	qfq	495,280,549	1,681,192,211	-0.30%
2024-12-03	3.37	3.46	3.30	3.36	3.36	qfq	609,820,192	2,060,398,739	-2.33%
2024-12-02	3.16	3.49	3.14	3.44	3.44	qfq	808,930,496	2,706,809,452	8.52%
2024-11-29	3.13	3.24	3.07	3.17	3.17	qfq	321,891,793	1,013,547,397	0.63%
2024-11-28	3.16	3.20	3.13	3.15	3.15	qfq	241,487,706	762,241,240	-0.63%
2024-11-27	3.09	3.19	3.03	3.17	3.17	qfq	297,763,655	926,783,936	1.93%
2024-11-26	3.12	3.18	3.05	3.11	3.11	qfq	388,858,998	1,213,438,577	-5.18%
2024-11-25	3.03	3.33	3.02	3.28	3.28	qfq	653,966,073	2,110,356,984	8.25%
2024-11-22	3.14	3.22	3.02	3.03	3.03	qfq	335,503,150	1,051,226,586	-3.81%
2024-11-21	3.20	3.21	3.12	3.15	3.15	qfq	297,256,836	939,317,578	-2.48%
2024-11-20	3.17	3.27	3.13	3.23	3.23	qfq	386,381,176	1,236,501,047	1.89%
2024-11-19	3.05	3.21	2.98	3.17	3.17	qfq	525,092,899	1,608,283,127	0.96%
2024-11-18	3.47	3.49	3.14	3.14	3.14	qfq	606,586,965	1,962,946,036	-10.03%
2024-11-15	3.43	3.63	3.42	3.49	3.49	qfq	489,170,361	1,727,554,210	0.58%
2024-11-14	3.54	3.66	3.46	3.47	3.47	qfq	403,114,573	1,428,897,311	-2.53%
2024-11-13	3.55	3.65	3.45	3.56	3.56	qfq	442,066,650	1,567,635,881	-1.66%
2024-11-12	3.67	3.88	3.56	3.62	3.62	qfq	705,750,217	2,612,306,589	-1.36%
2024-11-11	3.51	3.80	3.51	3.67	3.67	qfq	772,090,174	2,841,458,014	3.97%
2024-11-08	3.70	3.73	3.48	3.53	3.53	qfq	936,868,674	3,346,583,959	0.00%
2024-11-07	3.15	3.53	3.09	3.53	3.53	qfq	640,440,352	2,127,791,587	9.97%
2024-11-06	3.27	3.37	3.18	3.21	3.21	qfq	637,491,309	2,075,754,104	-2.43%
2024-11-05	3.18	3.34	3.16	3.29	3.29	qfq	645,252,347	2,113,029,153	3.13%
2024-11-04	3.30	3.34	3.13	3.19	3.19	qfq	697,484,679	2,233,753,995	-3.33%
2024-11-01	3.50	3.61	3.29	3.30	3.30	qfq	1,299,326,287	4,510,913,985	0.61%
2024-10-31	2.98	3.28	2.97	3.28	3.28	qfq	799,989,136	2,536,641,045	10.07%
2024-10-30	3.06	3.07	2.93	2.98	2.98	qfq	620,850,737	1,854,074,857	-5.10%
2024-10-29	3.18	3.33	3.13	3.14	3.14	qfq	745,213,888	2,395,137,776	-0.32%
2024-10-28	3.07	3.25	3.04	3.15	3.15	qfq	615,860,038	1,937,640,255	0.96%
2024-10-25	3.10	3.22	3.08	3.12	3.12	qfq	468,759,649	1,471,692,711	-0.64%
2024-10-24	3.05	3.23	3.01	3.14	3.14	qfq	489,082,531	1,534,960,961	1.29%
2024-10-23	3.25	3.27	3.08	3.10	3.10	qfq	673,208,508	2,124,906,169	-4.62%
2024-10-22	3.08	3.33	3.01	3.25	3.25	qfq	815,723,219	2,593,342,097	5.52%
2024-10-21	2.91	3.14	2.89	3.08	3.08	qfq	721,634,234	2,191,957,564	5.12%
2024-10-18	2.83	3.00	2.75	2.93	2.93	qfq	693,092,235	1,986,627,200	0.69%
2024-10-17	2.80	3.03	2.78	2.91	2.91	qfq	696,373,056	2,042,115,341	4.30%
2024-10-16	2.76	2.89	2.75	2.79	2.79	qfq	458,299,393	1,288,585,412	-2.11%
2024-10-15	2.93	3.02	2.82	2.85	2.85	qfq	720,523,668	2,106,323,533	-1.72%
2024-10-14	2.66	2.90	2.63	2.90	2.90	qfq	726,310,740	2,019,694,719	9.85%
2024-10-11	2.76	2.77	2.58	2.64	2.64	qfq	577,975,757	1,544,398,558	-6.71%
2024-10-10	2.92	3.04	2.73	2.83	2.83	qfq	851,946,037	2,436,619,353	-5.67%
2024-10-09	3.03	3.28	2.80	3.00	3.00	qfq	1,100,667,067	3,436,731,965	-0.99%
2024-10-08	3.03	3.03	2.77	3.03	3.03	qfq	909,016,668	2,708,934,102	10.18%
2024-09-30	2.60	2.75	2.55	2.75	2.75	qfq	844,112,405	2,259,553,489	10.00%
2024-09-27	2.37	2.53	2.36	2.50	2.50	qfq	876,880,566	2,161,005,484	8.23%
2024-09-26	2.27	2.34	2.22	2.31	2.31	qfq	798,626,297	1,813,607,353	4.52%
2024-09-25	2.23	2.36	2.20	2.21	2.21	qfq	864,993,619	1,971,809,656	-3.49%
2024-09-24	2.10	2.35	2.10	2.29	2.29	qfq	903,929,405	1,982,727,659	7.01%
2024-09-23	2.02	2.24	2.02	2.14	2.14	qfq	831,349,427	1,805,417,203	4.90%
2024-09-20	2.02	2.07	1.96	2.04	2.04	qfq	710,814,849	1,430,938,182	2.00%
2024-09-19	1.83	2.00	1.81	2.00	2.00	qfq	464,550,049	905,771,461	9.89%
2024-09-18	1.83	1.86	1.78	1.82	1.82	qfq	224,894,500	407,948,926	-1.09%
2024-09-13	1.84	1.88	1.82	1.84	1.84	qfq	287,685,405	530,986,362	0.00%
2024-09-12	1.87	1.92	1.84	1.84	1.84	qfq	245,465,225	461,821,710	-2.13%
2024-09-11	1.92	1.92	1.86	1.88	1.88	qfq	236,833,925	445,861,682	-2.59%
2024-09-10	1.94	1.95	1.87	1.93	1.93	qfq	363,626,197	692,037,786	-0.52%
2024-09-09	1.90	1.97	1.89	1.94	1.94	qfq	333,502,696	643,496,198	1.04%
2024-09-06	1.98	2.01	1.92	1.92	1.92	qfq	416,808,049	814,054,083	-3.03%
2024-09-05	1.97	2.05	1.95	1.98	1.98	qfq	478,434,485	953,436,440	-1.00%
2024-09-04	1.96	2.08	1.95	2.00	2.00	qfq	629,850,554	1,268,617,005	-0.50%
2024-09-03	1.88	2.08	1.84	2.01	2.01	qfq	751,417,970	1,481,375,909	5.79%
2024-09-02	1.87	1.98	1.86	1.90	1.90	qfq	538,195,183	1,031,152,362	1.06%
2024-08-30	1.89	1.94	1.86	1.88	1.88	qfq	643,750,316	1,224,264,590	-1.05%
2024-08-29	1.86	1.99	1.80	1.90	1.90	qfq	850,303,418	1,611,811,040	4.40%
2024-08-28	1.63	1.82	1.61	1.82	1.82	qfq	609,679,221	1,069,351,468	10.30%
2024-08-27	1.74	1.75	1.65	1.65	1.65	qfq	283,692,926	479,591,925	-4.07%
2024-08-26	1.71	1.75	1.68	1.72	1.72	qfq	323,881,438	552,838,752	0.00%
2024-08-23	1.74	1.78	1.71	1.72	1.72	qfq	323,718,574	565,511,160	-1.71%
2024-08-22	1.82	1.84	1.75	1.75	1.75	qfq	406,824,053	727,016,063	-4.37%
2024-08-21	1.84	1.92	1.82	1.83	1.83	qfq	417,260,024	774,173,077	-1.61%
2024-08-20	1.90	1.91	1.82	1.86	1.86	qfq	440,063,804	813,552,932	-2.62%
2024-08-19	1.86	1.95	1.82	1.91	1.91	qfq	517,842,765	981,335,972	1.06%
2024-08-16	1.95	2.03	1.89	1.89	1.89	qfq	655,122,064	1,279,116,533	-3.57%
2024-08-15	1.88	1.97	1.86	1.96	1.96	qfq	515,876,031	988,425,597	2.08%
2024-08-14	1.93	2.01	1.92	1.92	1.92	qfq	499,971,757	978,942,321	-2.04%
2024-08-13	1.93	2.00	1.90	1.96	1.96	qfq	642,706,132	1,245,781,660	0.00%
2024-08-12	2.17	2.21	1.96	1.96	1.96	qfq	907,519,009	1,837,837,171	-10.09%
2024-08-09	2.44	2.50	2.17	2.18	2.18	qfq	1,229,343,098	2,870,987,866	-9.17%
2024-08-08	2.40	2.52	2.40	2.40	2.40	qfq	1,007,118,067	2,439,923,780	-10.11%
2024-08-07	2.55	2.67	2.42	2.67	2.67	qfq	1,377,394,935	3,592,531,905	9.88%
2024-08-06	2.43	2.43	2.06	2.43	2.43	qfq	1,396,783,511	3,263,777,307	9.95%
2024-08-05	2.19	2.21	2.14	2.21	2.21	qfq	198,355,829	434,562,941	9.95%
2024-08-02	1.83	2.01	1.78	2.01	2.01	qfq	683,444,166	1,331,597,165	9.84%
2024-08-01	1.65	1.83	1.63	1.83	1.83	qfq	584,284,026	1,003,346,182	10.24%
2024-07-31	1.63	1.71	1.60	1.66	1.66	qfq	678,051,238	1,113,926,542	3.75%
2024-07-30	1.44	1.60	1.43	1.60	1.60	qfq	501,371,033	770,759,552	10.34%
2024-07-29	1.46	1.47	1.43	1.45	1.45	qfq	150,174,589	217,732,941	-0.68%
2024-07-26	1.46	1.48	1.44	1.46	1.46	qfq	151,726,700	221,634,237	0.00%
2024-07-25	1.42	1.49	1.42	1.46	1.46	qfq	205,055,070	299,091,942	0.69%
2024-07-24	1.45	1.52	1.44	1.45	1.45	qfq	281,952,021	414,739,851	-2.68%
2024-07-23	1.51	1.56	1.48	1.49	1.49	qfq	265,622,000	402,663,261	-1.97%
2024-07-22	1.53	1.59	1.50	1.52	1.52	qfq	330,389,600	507,919,634	-0.65%
2024-07-19	1.58	1.65	1.52	1.53	1.53	qfq	580,823,807	915,409,420	-3.16%
2024-07-18	1.40	1.58	1.38	1.58	1.58	qfq	551,900,571	834,404,698	9.72%
2024-07-17	1.47	1.52	1.44	1.44	1.44	qfq	296,879,361	437,306,000	3.60%
2024-07-16	1.39	1.41	1.37	1.39	1.39	qfq	135,331,104	187,325,630	0.00%
2024-07-15	1.43	1.44	1.37	1.39	1.39	qfq	155,508,694	217,864,336	-4.14%
2024-07-12	1.48	1.52	1.44	1.45	1.45	qfq	193,639,000	284,450,216	-1.36%
2024-07-11	1.39	1.47	1.39	1.47	1.47	qfq	228,630,502	331,337,951	5.00%
2024-07-10	1.43	1.44	1.38	1.40	1.40	qfq	241,638,926	339,349,802	-3.45%
2024-07-09	1.48	1.50	1.34	1.45	1.45	qfq	314,843,528	447,252,506	-2.68%
2024-07-08	1.54	1.55	1.48	1.49	1.49	qfq	180,268,402	272,263,936	-4.49%
2024-07-05	1.56	1.59	1.52	1.56	1.56	qfq	181,063,400	282,405,979	0.65%
2024-07-04	1.64	1.65	1.55	1.55	1.55	qfq	296,205,300	469,114,169	-7.19%
2024-07-03	1.61	1.74	1.58	1.67	1.67	qfq	418,744,805	699,311,686	4.38%
2024-07-02	1.52	1.67	1.50	1.60	1.60	qfq	354,386,724	568,459,628	4.58%
2024-07-01	1.53	1.56	1.46	1.53	1.53	qfq	206,426,918	310,780,387	0.00%
2024-06-28	1.51	1.60	1.51	1.53	1.53	qfq	237,277,126	368,859,982	0.66%
2024-06-27	1.54	1.59	1.51	1.52	1.52	qfq	290,582,324	448,128,037	-3.80%
2024-06-26	1.63	1.63	1.49	1.58	1.58	qfq	472,114,066	730,736,973	-4.24%
2024-06-25	1.66	1.72	1.62	1.65	1.65	qfq	212,717,000	355,068,039	0.00%
2024-06-24	1.66	1.69	1.64	1.65	1.65	qfq	197,297,678	328,853,480	-2.94%
2024-06-21	1.74	1.78	1.70	1.70	1.70	qfq	218,132,464	376,745,639	-3.41%
2024-06-20	1.82	1.85	1.76	1.76	1.76	qfq	285,183,500	511,340,982	-3.83%
2024-06-19	1.89	1.90	1.83	1.83	1.83	qfq	178,236,889	329,222,216	-2.66%
2024-06-18	1.85	1.93	1.84	1.88	1.88	qfq	249,052,698	469,942,548	2.17%
2024-06-17	1.83	1.88	1.82	1.84	1.84	qfq	201,529,455	371,708,219	-0.54%
2024-06-14	1.90	1.95	1.83	1.85	1.85	qfq	276,939,678	519,070,541	-2.12%
2024-06-13	1.91	1.95	1.86	1.89	1.89	qfq	304,314,042	576,951,517	-2.07%
2024-06-12	1.90	1.95	1.85	1.93	1.93	qfq	529,534,181	1,006,450,395	2.66%
2024-06-11	1.69	1.88	1.65	1.88	1.88	qfq	603,410,046	1,096,605,253	9.94%
2024-06-07	1.79	1.84	1.68	1.71	1.71	qfq	511,160,480	897,875,649	-6.04%
2024-06-06	1.68	1.82	1.64	1.82	1.82	qfq	754,202,760	1,291,074,299	2.82%
2024-06-05	1.72	1.93	1.72	1.77	1.77	qfq	772,684,227	1,373,294,603	-7.33%
2024-06-04	1.91	1.91	1.91	1.91	1.91	qfq	49,123,900	93,826,649	-9.91%
2024-06-03	2.35	2.38	2.12	2.12	2.12	qfq	256,473,455	569,330,041	-9.79%
2024-05-31	2.35	2.48	2.35	2.35	2.35	qfq	236,554,072	571,834,597	0.00%
2024-05-30	2.40	2.41	2.35	2.35	2.35	qfq	124,682,128	295,294,691	-2.49%
2024-05-29	2.41	2.46	2.40	2.41	2.41	qfq	108,416,262	262,591,696	-0.82%
2024-05-28	2.48	2.48	2.42	2.43	2.43	qfq	97,513,600	238,478,535	-2.80%
2024-05-27	2.50	2.51	2.41	2.50	2.50	qfq	149,041,768	365,606,239	0.40%
2024-05-24	2.50	2.52	2.47	2.49	2.49	qfq	100,928,639	251,960,947	-1.19%
2024-05-23	2.59	2.60	2.51	2.52	2.52	qfq	150,078,828	381,212,304	-3.45%
2024-05-22	2.57	2.68	2.56	2.61	2.61	qfq	157,131,355	411,810,046	1.16%
2024-05-21	2.63	2.64	2.56	2.58	2.58	qfq	123,772,154	320,821,690	-2.64%
2024-05-20	2.61	2.68	2.59	2.65	2.65	qfq	167,454,751	444,058,934	1.15%
2024-05-17	2.57	2.64	2.55	2.62	2.62	qfq	135,689,995	352,004,807	1.55%
2024-05-16	2.53	2.60	2.53	2.58	2.58	qfq	145,523,813	374,881,936	1.98%
2024-05-15	2.57	2.58	2.53	2.53	2.53	qfq	105,891,563	270,150,628	-2.32%
2024-05-14	2.52	2.62	2.52	2.59	2.59	qfq	163,561,198	421,380,953	2.78%
2024-05-13	2.54	2.58	2.51	2.52	2.52	qfq	130,287,736	330,616,117	-2.33%
2024-05-10	2.65	2.68	2.57	2.58	2.58	qfq	159,680,565	415,608,062	-2.64%
2024-05-09	2.61	2.68	2.61	2.65	2.65	qfq	123,017,852	326,514,811	1.15%
2024-05-08	2.69	2.70	2.61	2.62	2.62	qfq	156,865,613	413,743,742	-2.60%
2024-05-07	2.74	2.75	2.68	2.69	2.69	qfq	156,247,055	422,303,718	-2.18%
2024-05-06	2.70	2.84	2.69	2.75	2.75	qfq	255,760,268	706,404,648	3.38%
2024-04-30	2.76	2.80	2.61	2.66	2.66	qfq	248,901,539	668,323,868	-0.37%
2024-04-29	2.55	2.68	2.53	2.67	2.67	qfq	227,238,266	599,433,540	4.30%
2024-04-26	2.46	2.57	2.44	2.56	2.56	qfq	203,603,661	511,428,978	4.07%
2024-04-25	2.47	2.52	2.45	2.46	2.46	qfq	148,392,352	367,491,067	-1.20%
2024-04-24	2.52	2.53	2.45	2.49	2.49	qfq	185,101,109	458,996,839	-1.97%
2024-04-23	2.52	2.62	2.52	2.54	2.54	qfq	164,832,657	421,683,800	1.20%
2024-04-22	2.52	2.57	2.47	2.51	2.51	qfq	100,135,624	251,860,685	-0.79%
2024-04-19	2.58	2.61	2.51	2.53	2.53	qfq	117,120,910	298,346,048	-2.32%
2024-04-18	2.60	2.65	2.54	2.59	2.59	qfq	149,745,145	388,574,618	-0.77%
2024-04-17	2.45	2.62	2.45	2.61	2.61	qfq	178,260,363	457,432,415	6.53%
2024-04-16	2.64	2.65	2.44	2.45	2.45	qfq	222,979,774	561,405,310	-7.55%
2024-04-15	2.69	2.75	2.58	2.65	2.65	qfq	211,881,576	563,420,899	-2.57%
2024-04-12	2.80	2.84	2.71	2.72	2.72	qfq	135,686,222	374,604,877	-2.51%
2024-04-11	2.78	2.83	2.75	2.79	2.79	qfq	111,899,812	313,665,685	-0.36%
2024-04-10	2.87	2.88	2.78	2.80	2.80	qfq	127,461,814	357,889,189	-2.44%
2024-04-09	2.84	2.89	2.84	2.87	2.87	qfq	87,990,569	252,184,624	1.06%
2024-04-08	2.94	2.95	2.84	2.84	2.84	qfq	160,916,377	464,429,549	-3.73%
2024-04-03	3.00	3.01	2.94	2.95	2.95	qfq	119,591,028	354,130,515	-1.99%
2024-04-02	3.00	3.06	2.94	3.01	3.01	qfq	189,173,117	566,932,786	0.33%
2024-04-01	2.94	3.01	2.93	3.00	3.00	qfq	167,856,237	501,221,812	1.69%
2024-03-29	2.96	2.98	2.88	2.95	2.95	qfq	197,516,897	577,654,185	-1.34%
2024-03-28	2.94	3.03	2.93	2.99	2.99	qfq	169,986,880	508,196,693	0.67%
2024-03-27	3.08	3.09	2.95	2.97	2.97	qfq	201,410,054	606,998,533	-4.19%
2024-03-26	3.05	3.10	3.02	3.10	3.10	qfq	187,201,750	572,803,108	0.98%
2024-03-25	3.18	3.21	3.06	3.07	3.07	qfq	228,537,319	712,873,035	-4.36%
2024-03-22	3.26	3.28	3.16	3.21	3.21	qfq	233,943,903	750,003,484	-2.13%
2024-03-21	3.33	3.39	3.27	3.28	3.28	qfq	231,685,438	768,177,357	-1.20%
2024-03-20	3.30	3.40	3.28	3.32	3.32	qfq	357,422,430	1,188,218,075	1.22%
2024-03-19	3.43	3.43	3.26	3.28	3.28	qfq	409,286,856	1,361,151,398	-2.96%
2024-03-18	3.07	3.38	3.06	3.38	3.38	qfq	439,358,780	1,419,085,004	10.10%
2024-03-15	3.05	3.08	3.01	3.07	3.07	qfq	168,115,778	510,303,466	0.00%
2024-03-14	3.18	3.18	3.03	3.07	3.07	qfq	212,268,238	656,440,245	-2.85%
2024-03-13	3.16	3.25	3.10	3.16	3.16	qfq	220,123,348	696,228,589	-0.32%
2024-03-12	3.17	3.22	3.07	3.17	3.17	qfq	275,339,538	864,129,049	0.63%
2024-03-11	2.98	3.15	2.97	3.15	3.15	qfq	282,986,885	867,502,854	5.70%
2024-03-08	3.01	3.04	2.95	2.98	2.98	qfq	174,521,088	521,052,201	-1.00%
2024-03-07	3.11	3.13	3.01	3.01	3.01	qfq	228,226,291	698,384,348	-3.83%
2024-03-06	3.08	3.21	3.05	3.13	3.13	qfq	227,141,229	710,157,916	0.32%
2024-03-05	3.32	3.32	3.03	3.12	3.12	qfq	406,276,846	1,274,378,864	-6.87%
2024-03-04	3.41	3.44	3.29	3.35	3.35	qfq	212,911,013	710,381,711	-2.33%
2024-03-01	3.50	3.52	3.38	3.43	3.43	qfq	163,048,875	557,775,518	-1.72%
2024-02-29	3.30	3.52	3.28	3.49	3.49	qfq	199,147,739	685,541,706	3.56%
2024-02-28	3.55	3.71	3.36	3.37	3.37	qfq	290,410,920	1,036,042,901	-3.71%
2024-02-27	3.38	3.50	3.34	3.50	3.50	qfq	188,488,673	649,629,262	2.94%
2024-02-26	3.31	3.49	3.26	3.40	3.40	qfq	239,806,571	808,568,525	1.80%
2024-02-23	3.31	3.37	3.25	3.34	3.34	qfq	169,954,443	561,549,123	0.91%
2024-02-22	3.29	3.34	3.24	3.31	3.31	qfq	143,276,492	471,149,595	-0.30%
2024-02-21	3.17	3.38	3.15	3.32	3.32	qfq	210,880,486	694,376,819	3.43%
2024-02-20	3.25	3.28	3.16	3.21	3.21	qfq	147,652,628	474,231,213	-2.43%
2024-02-19	3.25	3.35	3.18	3.29	3.29	qfq	228,895,257	746,758,948	5.11%
2024-02-08	3.04	3.18	3.00	3.13	3.13	qfq	227,913,487	707,326,951	3.30%
2024-02-07	2.80	3.07	2.79	3.03	3.03	qfq	336,577,441	998,822,354	8.60%
2024-02-06	2.64	2.91	2.59	2.79	2.79	qfq	375,865,292	1,027,962,010	-1.76%
2024-02-05	3.11	3.14	2.84	2.84	2.84	qfq	263,666,615	765,497,792	-10.13%
2024-02-02	3.33	3.49	3.03	3.16	3.16	qfq	260,219,965	847,581,344	-4.53%
2024-02-01	3.47	3.52	3.26	3.31	3.31	qfq	259,965,517	879,602,349	-6.23%
2024-01-31	3.76	3.80	3.48	3.53	3.53	qfq	280,282,196	1,000,352,658	-8.79%
2024-01-30	4.00	4.01	3.85	3.87	3.87	qfq	139,624,884	546,853,258	-3.73%
2024-01-29	4.18	4.23	3.97	4.02	4.02	qfq	165,455,688	670,543,603	-3.83%
2024-01-26	4.24	4.29	4.18	4.18	4.18	qfq	121,819,624	514,604,784	-1.42%
2024-01-25	4.10	4.34	4.08	4.24	4.24	qfq	185,637,695	781,649,346	3.41%
2024-01-24	4.05	4.15	4.00	4.10	4.10	qfq	138,574,348	563,679,219	1.74%
2024-01-23	3.83	4.10	3.77	4.03	4.03	qfq	177,395,503	705,660,579	5.22%
2024-01-22	3.92	3.98	3.78	3.83	3.83	qfq	113,261,740	442,728,570	-2.79%
2024-01-19	3.92	4.04	3.92	3.94	3.94	qfq	106,475,943	422,196,883	0.77%
2024-01-18	3.85	3.91	3.76	3.91	3.91	qfq	104,414,978	399,607,527	0.51%
2024-01-17	3.98	4.07	3.88	3.89	3.89	qfq	101,874,200	403,693,801	-2.75%
2024-01-16	3.99	4.00	3.91	4.00	4.00	qfq	91,232,931	361,101,127	-0.25%
2024-01-15	3.95	4.08	3.88	4.01	4.01	qfq	129,366,796	513,511,844	-0.50%
2024-01-12	3.95	4.14	3.91	4.03	4.03	qfq	190,516,559	769,210,118	1.77%
2024-01-11	3.84	3.99	3.83	3.96	3.96	qfq	103,683,718	406,745,592	3.13%
2024-01-10	3.85	3.88	3.75	3.84	3.84	qfq	80,155,615	306,823,597	0.00%
2024-01-09	3.88	3.93	3.80	3.84	3.84	qfq	92,613,180	357,298,528	-0.52%
2024-01-08	3.92	3.95	3.86	3.86	3.86	qfq	75,516,000	294,334,941	-1.53%
2024-01-05	4.02	4.03	3.91	3.92	3.92	qfq	89,362,028	354,352,309	-2.49%
2024-01-04	4.05	4.08	3.98	4.02	4.02	qfq	79,580,521	319,710,056	-0.74%
2024-01-03	4.03	4.11	4.02	4.05	4.05	qfq	94,800,790	384,967,542	0.25%
2024-01-02	4.08	4.11	4.02	4.04	4.04	qfq	98,822,027	401,166,121	-0.98%
2023-12-29	4.03	4.13	4.02	4.08	4.08	qfq	129,328,495	527,409,948	1.49%
2023-12-28	3.91	4.07	3.86	4.02	4.02	qfq	128,176,440	511,694,097	2.29%
2023-12-27	3.91	3.97	3.88	3.93	3.93	qfq	75,023,446	294,106,320	0.51%
2023-12-26	4.02	4.02	3.88	3.91	3.91	qfq	87,502,900	344,039,371	-2.74%
2023-12-25	3.96	4.10	3.96	4.02	4.02	qfq	114,365,064	460,751,674	1.26%
2023-12-22	4.09	4.12	3.95	3.97	3.97	qfq	157,404,133	633,998,346	-2.70%
2023-12-21	4.08	4.12	4.02	4.08	4.08	qfq	110,813,236	451,318,174	-0.97%
2023-12-20	4.30	4.31	4.09	4.12	4.12	qfq	140,168,176	584,860,105	-3.74%
2023-12-19	4.26	4.29	4.21	4.28	4.28	qfq	85,260,742	362,818,248	0.94%
2023-12-18	4.31	4.34	4.23	4.24	4.24	qfq	121,480,820	519,112,427	-2.53%
2023-12-15	4.46	4.47	4.32	4.35	4.35	qfq	147,756,975	646,758,741	-2.03%
2023-12-14	4.59	4.67	4.42	4.44	4.44	qfq	161,427,413	727,454,160	-2.84%
2023-12-13	4.62	4.72	4.55	4.57	4.57	qfq	154,823,367	714,879,739	-1.51%
2023-12-12	4.61	4.73	4.59	4.64	4.64	qfq	131,519,518	610,486,752	-0.64%
2023-12-11	4.68	4.70	4.53	4.67	4.67	qfq	153,936,512	708,124,978	-1.06%
2023-12-08	4.68	4.72	4.60	4.72	4.72	qfq	154,791,979	720,564,527	0.43%
2023-12-07	4.74	4.78	4.61	4.70	4.70	qfq	143,867,391	675,321,968	-1.26%
2023-12-06	4.73	4.81	4.63	4.76	4.76	qfq	156,812,436	739,764,181	0.42%
2023-12-05	4.84	4.89	4.72	4.74	4.74	qfq	197,688,629	946,643,209	-2.47%
2023-12-04	4.99	5.10	4.84	4.86	4.86	qfq	197,461,662	975,767,373	-2.02%
2023-12-01	4.85	5.01	4.85	4.96	4.96	qfq	196,785,353	971,150,845	1.64%
2023-11-30	4.81	4.96	4.80	4.88	4.88	qfq	194,912,982	953,879,330	0.62%
2023-11-29	4.60	5.02	4.59	4.85	4.85	qfq	328,400,444	1,586,544,035	5.43%
2023-11-28	4.58	4.62	4.43	4.60	4.60	qfq	93,207,876	424,487,563	1.32%
2023-11-27	4.52	4.59	4.50	4.54	4.54	qfq	100,908,091	459,249,753	0.67%
2023-11-24	4.63	4.64	4.48	4.51	4.51	qfq	111,880,783	508,367,251	-2.38%
2023-11-23	4.52	4.68	4.48	4.62	4.62	qfq	143,163,791	656,623,090	1.76%
2023-11-22	4.57	4.77	4.54	4.54	4.54	qfq	155,462,055	719,934,170	-1.09%
2023-11-21	4.58	4.69	4.56	4.59	4.59	qfq	175,288,171	809,775,244	-0.65%
2023-11-20	4.48	4.65	4.40	4.62	4.62	qfq	228,292,384	1,039,118,074	3.36%
2023-11-17	4.29	4.59	4.26	4.47	4.47	qfq	210,620,300	934,442,649	3.71%
2023-11-16	4.36	4.44	4.31	4.31	4.31	qfq	121,397,792	530,024,880	-1.82%
2023-11-15	4.37	4.43	4.35	4.39	4.39	qfq	134,355,497	589,390,273	0.00%
2023-11-14	4.26	4.42	4.24	4.39	4.39	qfq	202,445,192	875,349,985	1.86%
2023-11-13	4.16	4.35	4.15	4.31	4.31	qfq	201,958,539	858,059,505	4.61%
2023-11-10	4.11	4.16	4.09	4.12	4.12	qfq	72,674,926	299,575,261	-0.72%
2023-11-09	4.16	4.24	4.14	4.15	4.15	qfq	92,526,332	386,394,382	-0.72%
2023-11-08	4.15	4.26	4.11	4.18	4.18	qfq	164,893,625	687,188,491	0.24%
2023-11-07	4.06	4.25	4.04	4.17	4.17	qfq	230,771,089	961,940,958	2.46%
2023-11-06	3.96	4.09	3.93	4.07	4.07	qfq	193,063,026	777,650,542	3.30%
2023-11-03	3.91	3.96	3.89	3.94	3.94	qfq	101,750,995	399,827,423	0.51%
2023-11-02	3.99	4.05	3.92	3.92	3.92	qfq	97,133,285	386,959,807	-1.75%
2023-11-01	3.94	4.03	3.94	3.99	3.99	qfq	86,458,812	343,798,668	1.01%
2023-10-31	4.00	4.03	3.92	3.95	3.95	qfq	95,573,998	378,228,793	-1.99%
2023-10-30	3.90	4.10	3.88	4.03	4.03	qfq	162,087,715	646,067,879	2.81%
2023-10-27	3.82	3.95	3.79	3.92	3.92	qfq	118,066,096	457,586,452	1.82%
2023-10-26	3.86	3.92	3.80	3.85	3.85	qfq	118,892,142	457,733,287	-1.28%
2023-10-25	3.82	3.92	3.82	3.90	3.90	qfq	139,551,411	538,608,595	2.63%
2023-10-24	3.76	3.86	3.73	3.80	3.80	qfq	106,646,638	405,717,188	1.33%
2023-10-23	3.88	3.89	3.71	3.75	3.75	qfq	103,398,257	391,314,046	-3.10%
2023-10-20	3.86	3.91	3.82	3.87	3.87	qfq	107,317,449	414,065,658	0.52%
2023-10-19	3.88	3.95	3.84	3.85	3.85	qfq	117,680,672	457,651,029	-1.53%
2023-10-18	3.98	3.99	3.89	3.91	3.91	qfq	119,930,599	471,161,839	-2.25%
2023-10-17	4.07	4.12	3.98	4.00	4.00	qfq	135,654,649	548,803,739	-0.99%
2023-10-16	4.13	4.18	4.01	4.04	4.04	qfq	180,163,367	734,603,980	-2.42%
2023-10-13	4.19	4.23	4.08	4.14	4.14	qfq	283,066,749	1,174,861,795	-1.66%
2023-10-12	4.10	4.21	3.94	4.21	4.21	qfq	459,714,001	1,913,596,060	9.92%
2023-10-11	3.69	3.85	3.65	3.83	3.83	qfq	176,326,149	668,622,230	3.79%
2023-10-10	3.68	3.74	3.68	3.69	3.69	qfq	80,738,328	299,174,819	0.54%
2023-10-09	3.74	3.74	3.67	3.67	3.67	qfq	74,389,816	274,604,438	-2.13%
2023-09-28	3.67	3.81	3.66	3.75	3.75	qfq	131,491,573	492,868,880	2.74%
2023-09-27	3.69	3.73	3.64	3.65	3.65	qfq	141,107,540	518,768,169	-1.62%
2023-09-26	3.79	3.82	3.70	3.71	3.71	qfq	120,109,051	451,522,110	-2.37%
2023-09-25	3.87	3.88	3.79	3.80	3.80	qfq	69,122,805	263,868,837	-1.81%
2023-09-22	3.81	3.88	3.79	3.87	3.87	qfq	95,799,947	367,406,686	1.31%
2023-09-21	3.88	3.91	3.80	3.82	3.82	qfq	110,966,430	426,435,442	-2.05%
2023-09-20	3.93	3.97	3.88	3.90	3.90	qfq	68,911,813	270,502,456	-1.27%
2023-09-19	4.07	4.08	3.94	3.95	3.95	qfq	117,299,133	467,026,121	-3.19%
2023-09-18	4.13	4.13	4.06	4.08	4.08	qfq	80,854,814	330,114,646	-1.45%
2023-09-15	4.19	4.20	4.12	4.14	4.14	qfq	63,062,484	262,365,791	-0.96%
2023-09-14	4.19	4.20	4.16	4.18	4.18	qfq	37,687,900	157,347,040	-0.48%
2023-09-13	4.26	4.27	4.18	4.20	4.20	qfq	67,588,462	285,053,601	-1.64%
2023-09-12	4.30	4.31	4.27	4.27	4.27	qfq	56,476,997	241,749,711	-0.93%
2023-09-11	4.31	4.33	4.27	4.31	4.31	qfq	51,853,731	222,799,483	0.00%
2023-09-08	4.33	4.41	4.27	4.31	4.31	qfq	77,027,523	332,269,288	-2.05%
2023-09-07	4.49	4.56	4.39	4.40	4.40	qfq	158,282,574	710,583,117	0.46%
2023-09-06	4.43	4.43	4.34	4.38	4.38	qfq	63,926,098	279,383,913	-1.35%
2023-09-05	4.42	4.49	4.39	4.44	4.44	qfq	69,676,582	309,795,894	-0.22%
2023-09-04	4.30	4.48	4.30	4.45	4.45	qfq	130,135,046	572,415,155	3.49%
2023-09-01	4.28	4.32	4.26	4.30	4.30	qfq	49,779,869	213,849,391	0.70%
2023-08-31	4.32	4.32	4.25	4.27	4.27	qfq	51,580,478	220,394,673	-1.39%
2023-08-30	4.36	4.36	4.27	4.33	4.33	qfq	82,008,808	354,237,673	-0.46%
2023-08-29	4.21	4.36	4.19	4.35	4.35	qfq	92,703,924	397,958,937	2.59%
2023-08-28	4.42	4.43	4.23	4.24	4.24	qfq	104,678,511	453,295,171	0.24%
2023-08-25	4.34	4.34	4.22	4.23	4.23	qfq	66,243,656	282,074,270	-2.98%
2023-08-24	4.39	4.43	4.33	4.36	4.36	qfq	67,432,271	294,465,930	-1.36%
2023-08-23	4.34	4.49	4.32	4.42	4.42	qfq	157,670,527	697,604,481	1.14%
2023-08-22	4.28	4.39	4.15	4.37	4.37	qfq	130,465,093	554,418,202	2.10%
2023-08-21	4.32	4.34	4.27	4.28	4.28	qfq	54,849,100	235,958,703	-0.70%
2023-08-18	4.35	4.41	4.31	4.31	4.31	qfq	45,288,027	197,475,852	-1.37%
2023-08-17	4.36	4.38	4.30	4.37	4.37	qfq	55,273,463	239,693,588	-0.23%
2023-08-16	4.37	4.40	4.35	4.38	4.38	qfq	32,790,645	143,593,331	0.00%
2023-08-15	4.44	4.44	4.35	4.38	4.38	qfq	41,238,479	180,826,676	-1.35%
2023-08-14	4.36	4.45	4.33	4.44	4.44	qfq	57,833,437	253,996,758	1.37%
2023-08-11	4.44	4.46	4.38	4.38	4.38	qfq	54,013,678	237,988,375	-1.35%
2023-08-10	4.43	4.47	4.42	4.44	4.44	qfq	41,360,414	183,690,883	-0.22%
2023-08-09	4.47	4.49	4.43	4.45	4.45	qfq	59,571,900	265,627,288	-1.11%
2023-08-08	4.50	4.54	4.45	4.50	4.50	qfq	68,428,800	307,770,266	0.22%
2023-08-07	4.53	4.54	4.48	4.49	4.49	qfq	70,907,432	319,359,388	-1.32%
2023-08-04	4.54	4.60	4.54	4.55	4.55	qfq	84,753,199	387,372,518	0.66%
2023-08-03	4.51	4.54	4.48	4.52	4.52	qfq	55,889,222	252,068,734	0.00%
2023-08-02	4.57	4.57	4.50	4.52	4.52	qfq	67,093,763	303,597,903	-1.09%
2023-08-01	4.56	4.60	4.54	4.57	4.57	qfq	71,312,840	325,944,231	-0.22%
2023-07-31	4.50	4.62	4.50	4.58	4.58	qfq	114,026,346	521,608,862	2.00%
2023-07-28	4.42	4.52	4.37	4.49	4.49	qfq	114,604,938	510,722,975	1.13%
2023-07-27	4.56	4.58	4.41	4.44	4.44	qfq	175,256,354	785,062,976	-2.63%
2023-07-26	4.60	4.60	4.55	4.56	4.56	qfq	76,881,622	350,967,034	-0.87%
2023-07-25	4.58	4.61	4.57	4.60	4.60	qfq	94,949,258	435,647,153	1.10%
2023-07-24	4.58	4.60	4.55	4.55	4.55	qfq	72,260,433	330,051,479	-1.09%
2023-07-21	4.60	4.62	4.58	4.60	4.60	qfq	73,913,327	339,863,026	-0.86%
2023-07-20	4.64	4.72	4.58	4.64	4.64	qfq	121,865,681	565,517,889	0.22%
2023-07-19	4.60	4.65	4.59	4.63	4.63	qfq	86,511,263	399,460,751	0.43%
2023-07-18	4.62	4.63	4.56	4.61	4.61	qfq	118,639,279	544,675,304	-0.65%