SECURITY DETAIL · RAW DATA

*ST顾地002694.SZ

ASZSECNYSTOCK

最近收盘价2.032026-07-17

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）4,846,644

成交额（元）10,199,270

日线记录726

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 726 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 726 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	2.12	2.18	2.03	2.03	2.03	qfq	4,846,644	10,199,270	-3.79%
2026-07-16	2.06	2.14	2.05	2.11	2.11	qfq	3,254,964	6,855,415	0.96%
2026-07-15	2.06	2.11	2.02	2.09	2.09	qfq	3,029,300	6,279,511	1.46%
2026-07-14	2.02	2.06	1.99	2.06	2.06	qfq	2,895,400	5,908,010	1.48%
2026-07-13	2.12	2.12	2.01	2.03	2.03	qfq	2,410,700	4,969,194	-5.14%
2026-07-10	2.11	2.16	2.05	2.14	2.14	qfq	3,366,000	7,145,736	1.90%
2026-07-09	2.09	2.18	2.05	2.10	2.10	qfq	3,535,200	7,464,042	-0.47%
2026-07-08	2.03	2.14	2.03	2.11	2.11	qfq	3,559,400	7,416,711	3.43%
2026-07-07	2.18	2.19	1.99	2.04	2.04	qfq	5,780,400	11,960,654	-5.99%
2026-07-06	2.29	2.33	2.14	2.17	2.17	qfq	5,961,100	13,246,023	-6.06%
2026-07-03	2.21	2.31	2.18	2.31	2.31	qfq	4,567,772	10,244,644	3.13%
2026-07-02	2.17	2.26	2.14	2.24	2.24	qfq	5,121,972	11,338,773	4.19%
2026-07-01	2.07	2.15	2.05	2.15	2.15	qfq	5,227,074	11,186,116	4.88%
2026-06-30	2.05	2.11	2.01	2.05	2.05	qfq	2,855,800	5,900,236	0.49%
2026-06-29	2.05	2.08	1.95	2.04	2.04	qfq	3,717,120	7,524,098	-0.49%
2026-06-26	2.04	2.10	2.00	2.05	2.05	qfq	4,620,300	9,468,038	-0.49%
2026-06-25	2.18	2.18	2.06	2.06	2.06	qfq	4,645,612	9,672,315	-5.07%
2026-06-24	2.27	2.28	2.17	2.17	2.17	qfq	4,888,140	10,727,451	-4.82%
2026-06-23	2.20	2.30	2.18	2.28	2.28	qfq	4,136,900	9,365,324	2.70%
2026-06-22	2.22	2.25	2.12	2.22	2.22	qfq	6,428,040	13,922,103	-0.45%
2026-06-18	2.33	2.34	2.20	2.23	2.23	qfq	6,123,720	13,800,331	-3.88%
2026-06-17	2.40	2.40	2.29	2.32	2.32	qfq	3,536,900	8,235,100	-2.93%
2026-06-16	2.33	2.41	2.25	2.39	2.39	qfq	5,839,402	13,610,412	2.58%
2026-06-15	2.38	2.38	2.29	2.33	2.33	qfq	4,037,400	9,469,241	-0.43%
2026-06-12	2.32	2.38	2.26	2.34	2.34	qfq	4,911,300	11,517,549	2.18%
2026-06-11	2.28	2.34	2.20	2.29	2.29	qfq	4,815,000	10,863,624	0.44%
2026-06-10	2.40	2.42	2.28	2.28	2.28	qfq	6,408,200	14,869,418	-5.00%
2026-06-09	2.45	2.49	2.39	2.40	2.40	qfq	3,986,300	9,700,823	-2.04%
2026-06-08	2.48	2.60	2.43	2.45	2.45	qfq	6,338,420	15,900,874	-2.39%
2026-06-05	2.40	2.51	2.37	2.51	2.51	qfq	5,382,100	13,248,097	5.02%
2026-06-04	2.53	2.55	2.38	2.39	2.39	qfq	5,490,020	13,277,429	-4.40%
2026-06-03	2.54	2.57	2.46	2.50	2.50	qfq	4,801,600	11,979,306	-1.57%
2026-06-02	2.61	2.65	2.51	2.54	2.54	qfq	9,814,671	25,282,735	0.00%
2026-06-01	2.44	2.54	2.41	2.54	2.54	qfq	5,010,771	12,579,011	4.96%
2026-05-29	2.45	2.49	2.41	2.42	2.42	qfq	10,090,400	24,767,584	1.68%
2026-05-28	2.26	2.38	2.23	2.38	2.38	qfq	7,417,400	17,412,553	4.85%
2026-05-27	2.31	2.35	2.20	2.27	2.27	qfq	13,001,871	29,433,940	-2.16%
2026-05-26	2.43	2.43	2.32	2.32	2.32	qfq	8,388,500	19,593,737	-4.92%
2026-05-25	2.57	2.57	2.43	2.44	2.44	qfq	7,894,400	19,433,074	-4.69%
2026-05-22	2.51	2.56	2.49	2.56	2.56	qfq	4,614,900	11,670,753	2.40%
2026-05-21	2.61	2.67	2.48	2.50	2.50	qfq	8,286,900	21,457,802	-4.21%
2026-05-20	2.68	2.70	2.58	2.61	2.61	qfq	9,390,500	24,639,772	-3.33%
2026-05-19	2.61	2.70	2.59	2.70	2.70	qfq	6,488,813	17,241,773	3.85%
2026-05-18	2.57	2.69	2.55	2.60	2.60	qfq	6,822,860	17,861,807	0.39%
2026-05-15	2.68	2.71	2.56	2.59	2.59	qfq	9,482,600	24,810,808	-3.36%
2026-05-14	2.81	2.81	2.67	2.68	2.68	qfq	12,875,700	35,023,327	-4.63%
2026-05-13	2.80	2.84	2.75	2.81	2.81	qfq	9,096,800	25,469,935	-1.06%
2026-05-12	2.90	2.90	2.81	2.84	2.84	qfq	9,445,120	26,849,699	-2.07%
2026-05-11	3.01	3.03	2.87	2.90	2.90	qfq	18,575,650	54,566,849	-2.03%
2026-05-08	2.84	2.99	2.83	2.96	2.96	qfq	19,813,720	58,382,960	3.86%
2026-05-07	2.81	2.87	2.78	2.85	2.85	qfq	17,595,220	49,756,419	1.79%
2026-05-06	2.89	2.92	2.78	2.80	2.80	qfq	32,026,543	90,521,366	-2.78%
2026-04-30	2.88	2.98	2.88	2.88	2.88	qfq	42,807,157	123,593,591	-4.95%
2026-04-28	3.13	3.24	2.95	3.03	3.03	qfq	28,107,960	85,552,972	-4.11%
2026-04-27	2.90	3.19	2.88	3.16	3.16	qfq	26,299,900	80,246,860	6.76%
2026-04-24	2.85	2.99	2.84	2.96	2.96	qfq	18,082,820	52,894,577	3.50%
2026-04-23	2.84	2.89	2.81	2.86	2.86	qfq	10,480,060	29,966,728	0.70%
2026-04-22	2.80	2.89	2.75	2.84	2.84	qfq	12,032,400	34,017,241	1.43%
2026-04-21	2.86	2.91	2.78	2.80	2.80	qfq	13,245,200	37,549,595	-1.41%
2026-04-20	2.78	2.85	2.69	2.84	2.84	qfq	14,506,000	40,183,411	1.79%
2026-04-17	3.00	3.00	2.75	2.79	2.79	qfq	20,931,400	59,168,379	-5.42%
2026-04-16	2.94	2.97	2.91	2.95	2.95	qfq	8,132,900	23,936,986	1.03%
2026-04-15	2.98	3.01	2.91	2.92	2.92	qfq	13,030,580	38,322,677	-2.34%
2026-04-14	3.06	3.06	2.96	2.99	2.99	qfq	9,803,700	29,495,795	-0.99%
2026-04-13	2.90	3.03	2.89	3.02	3.02	qfq	15,032,200	44,527,006	2.72%
2026-04-10	2.93	3.02	2.89	2.94	2.94	qfq	15,088,700	44,633,563	1.03%
2026-04-09	3.03	3.03	2.89	2.91	2.91	qfq	11,330,222	33,182,102	-3.96%
2026-04-08	3.05	3.10	3.02	3.03	3.03	qfq	11,639,500	35,583,572	1.68%
2026-04-07	2.88	3.01	2.86	2.98	2.98	qfq	10,576,600	31,142,538	2.76%
2026-04-03	3.04	3.04	2.86	2.90	2.90	qfq	12,239,710	35,578,165	-3.65%
2026-04-02	3.10	3.12	2.97	3.01	3.01	qfq	12,669,776	38,502,630	-2.27%
2026-04-01	3.14	3.17	3.03	3.08	3.08	qfq	11,551,630	35,656,115	0.00%
2026-03-31	3.15	3.24	3.07	3.08	3.08	qfq	14,100,920	44,265,787	-3.75%
2026-03-30	3.06	3.20	3.01	3.20	3.20	qfq	12,779,640	39,692,283	4.23%
2026-03-27	2.98	3.07	2.97	3.07	3.07	qfq	10,346,600	31,281,894	2.68%
2026-03-26	3.10	3.12	2.95	2.99	2.99	qfq	14,073,400	42,480,771	-3.55%
2026-03-25	3.05	3.18	2.96	3.10	3.10	qfq	21,136,960	65,506,452	4.03%
2026-03-24	2.82	2.99	2.79	2.98	2.98	qfq	19,979,000	57,668,281	7.19%
2026-03-23	2.88	2.90	2.71	2.78	2.78	qfq	19,742,910	55,218,400	-1.77%
2026-03-20	3.00	3.02	2.83	2.83	2.83	qfq	18,241,860	52,628,796	-5.35%
2026-03-19	3.14	3.14	2.98	2.99	2.99	qfq	16,540,100	50,146,204	-4.17%
2026-03-18	3.22	3.22	3.08	3.12	3.12	qfq	14,057,900	44,014,674	-1.27%
2026-03-17	3.28	3.46	3.15	3.16	3.16	qfq	21,401,900	69,949,125	-2.47%
2026-03-16	3.10	3.33	3.10	3.24	3.24	qfq	23,473,700	76,149,184	3.51%
2026-03-13	3.06	3.22	3.04	3.13	3.13	qfq	19,790,260	62,157,276	1.95%
2026-03-12	3.12	3.12	3.05	3.07	3.07	qfq	9,543,700	29,329,714	-1.29%
2026-03-11	3.22	3.22	3.09	3.11	3.11	qfq	13,231,320	41,541,174	-2.20%
2026-03-10	3.13	3.24	3.13	3.18	3.18	qfq	14,778,400	47,160,959	0.63%
2026-03-09	3.10	3.20	3.08	3.16	3.16	qfq	14,454,500	45,257,865	-0.32%
2026-03-06	3.05	3.19	3.02	3.17	3.17	qfq	14,858,100	46,538,309	3.26%
2026-03-05	3.05	3.13	3.05	3.07	3.07	qfq	16,118,240	49,754,678	3.02%
2026-03-04	2.99	3.09	2.95	2.98	2.98	qfq	19,211,229	57,823,622	-2.30%
2026-03-03	3.26	3.27	3.04	3.05	3.05	qfq	25,515,469	79,805,883	-1.61%
2026-03-02	3.24	3.30	3.08	3.10	3.10	qfq	24,652,190	77,856,764	-6.63%
2026-02-27	3.44	3.48	3.32	3.32	3.32	qfq	14,554,720	48,891,443	-2.35%
2026-02-26	3.54	3.58	3.38	3.40	3.40	qfq	17,768,000	61,328,954	-1.73%
2026-02-25	3.45	3.60	3.38	3.46	3.46	qfq	33,895,840	118,523,360	1.76%
2026-02-24	3.15	3.40	3.15	3.40	3.40	qfq	29,073,020	96,304,950	10.03%
2026-02-13	3.21	3.25	3.08	3.09	3.09	qfq	17,025,860	53,621,082	-3.44%
2026-02-12	3.42	3.44	3.18	3.20	3.20	qfq	17,700,500	57,857,317	-6.43%
2026-02-11	3.42	3.45	3.39	3.42	3.42	qfq	10,528,600	36,016,751	0.00%
2026-02-10	3.51	3.51	3.41	3.42	3.42	qfq	10,566,500	36,380,681	-1.44%
2026-02-09	3.49	3.51	3.40	3.47	3.47	qfq	19,603,580	67,699,180	1.17%
2026-02-06	3.43	3.51	3.38	3.43	3.43	qfq	21,783,320	74,780,012	0.00%
2026-02-05	3.40	3.62	3.40	3.43	3.43	qfq	32,938,909	115,310,842	2.39%
2026-02-04	3.30	3.37	3.16	3.35	3.35	qfq	40,767,989	134,020,766	3.40%
2026-02-03	3.00	3.25	3.00	3.24	3.24	qfq	68,597,429	211,227,194	-2.70%
2026-02-02	3.33	3.33	3.33	3.33	3.33	qfq	9,379,500	31,233,735	-10.00%
2026-01-30	3.70	3.77	3.65	3.70	3.70	qfq	11,864,580	43,967,327	-0.80%
2026-01-29	3.66	3.79	3.64	3.73	3.73	qfq	9,170,520	34,244,613	1.08%
2026-01-28	3.74	3.76	3.68	3.69	3.69	qfq	9,144,732	33,945,193	-1.60%
2026-01-27	3.83	3.84	3.67	3.75	3.75	qfq	12,841,100	47,932,867	-2.34%
2026-01-26	3.86	3.87	3.77	3.84	3.84	qfq	11,193,900	42,771,575	-0.52%
2026-01-23	3.83	3.87	3.80	3.86	3.86	qfq	8,086,160	31,018,710	0.78%
2026-01-22	3.83	3.84	3.73	3.83	3.83	qfq	11,886,400	45,143,214	2.13%
2026-01-21	3.66	3.77	3.66	3.75	3.75	qfq	8,090,000	30,163,649	0.54%
2026-01-20	3.78	3.80	3.71	3.73	3.73	qfq	10,249,680	38,346,964	-0.80%
2026-01-19	3.64	3.78	3.63	3.76	3.76	qfq	13,482,680	49,971,491	3.30%
2026-01-16	3.75	3.76	3.64	3.64	3.64	qfq	12,009,660	44,143,528	-2.41%
2026-01-15	3.72	3.76	3.70	3.73	3.73	qfq	8,961,460	33,433,324	-0.53%
2026-01-14	3.79	3.82	3.69	3.75	3.75	qfq	14,849,399	55,849,433	-0.79%
2026-01-13	3.84	3.84	3.73	3.78	3.78	qfq	12,233,180	46,438,473	-0.53%
2026-01-12	3.79	3.85	3.78	3.80	3.80	qfq	11,539,282	43,954,825	0.53%
2026-01-09	3.86	3.86	3.75	3.78	3.78	qfq	11,960,600	45,319,572	-2.33%
2026-01-08	3.68	3.87	3.66	3.87	3.87	qfq	15,376,600	58,161,340	5.16%
2026-01-07	3.82	3.83	3.67	3.68	3.68	qfq	12,589,880	46,855,460	-2.90%
2026-01-06	3.81	3.85	3.76	3.79	3.79	qfq	10,237,920	39,007,001	0.00%
2026-01-05	3.76	3.84	3.74	3.79	3.79	qfq	9,001,900	34,246,409	0.80%
2025-12-31	3.75	3.79	3.68	3.76	3.76	qfq	8,108,600	30,380,714	0.27%
2025-12-30	3.79	3.82	3.74	3.75	3.75	qfq	7,480,000	28,178,666	-1.32%
2025-12-29	3.82	3.85	3.76	3.80	3.80	qfq	8,818,060	33,566,489	-0.52%
2025-12-26	3.83	3.86	3.78	3.82	3.82	qfq	6,898,240	26,396,407	-0.52%
2025-12-25	3.80	3.84	3.75	3.84	3.84	qfq	7,884,910	29,923,441	1.05%
2025-12-24	3.80	3.85	3.77	3.80	3.80	qfq	8,636,399	32,887,785	0.26%
2025-12-23	3.90	3.92	3.77	3.79	3.79	qfq	11,115,700	42,406,637	-2.82%
2025-12-22	3.98	4.00	3.87	3.90	3.90	qfq	9,153,020	35,877,840	-2.01%
2025-12-19	3.89	3.99	3.88	3.98	3.98	qfq	6,975,900	27,506,421	2.31%
2025-12-18	3.86	3.97	3.84	3.89	3.89	qfq	7,545,920	29,589,103	0.26%
2025-12-17	3.92	3.95	3.81	3.88	3.88	qfq	7,670,600	29,724,325	-1.02%
2025-12-16	4.00	4.02	3.89	3.92	3.92	qfq	9,429,600	37,114,003	-2.49%
2025-12-15	3.82	4.03	3.80	4.02	4.02	qfq	15,735,000	61,835,766	5.24%
2025-12-12	4.06	4.08	3.82	3.82	3.82	qfq	14,099,700	55,486,839	-4.98%
2025-12-11	4.20	4.23	4.01	4.02	4.02	qfq	10,539,500	43,114,837	-4.51%
2025-12-10	4.26	4.33	4.19	4.21	4.21	qfq	8,519,400	36,188,998	-1.64%
2025-12-09	4.33	4.44	4.27	4.28	4.28	qfq	5,440,900	23,478,276	-1.61%
2025-12-08	4.39	4.43	4.33	4.35	4.35	qfq	6,831,020	29,936,303	-1.14%
2025-12-05	4.35	4.42	4.31	4.40	4.40	qfq	4,858,000	21,284,899	0.69%
2025-12-04	4.43	4.49	4.34	4.37	4.37	qfq	6,533,060	28,735,475	-1.80%
2025-12-03	4.44	4.48	4.39	4.45	4.45	qfq	5,807,640	25,764,527	-0.45%
2025-12-02	4.45	4.49	4.37	4.47	4.47	qfq	7,216,995	32,046,102	0.22%
2025-12-01	4.57	4.59	4.44	4.46	4.46	qfq	6,776,160	30,601,999	-1.76%
2025-11-28	4.40	4.54	4.37	4.54	4.54	qfq	7,650,800	34,123,863	2.71%
2025-11-27	4.45	4.47	4.39	4.42	4.42	qfq	7,539,642	33,376,950	-0.90%
2025-11-26	4.62	4.62	4.43	4.46	4.46	qfq	9,028,700	40,748,606	-1.98%
2025-11-25	4.59	4.63	4.53	4.55	4.55	qfq	6,530,560	29,899,400	-0.22%
2025-11-24	4.47	4.58	4.45	4.56	4.56	qfq	8,362,782	37,821,308	2.47%
2025-11-21	4.65	4.68	4.43	4.45	4.45	qfq	12,553,300	56,813,971	-5.12%
2025-11-20	4.68	4.73	4.62	4.69	4.69	qfq	6,488,880	30,340,948	0.43%
2025-11-19	4.81	4.81	4.63	4.67	4.67	qfq	6,629,620	31,048,206	-2.51%
2025-11-18	4.85	4.86	4.75	4.79	4.79	qfq	10,623,000	50,836,542	-1.24%
2025-11-17	4.70	4.88	4.69	4.85	4.85	qfq	12,713,520	60,966,156	3.85%
2025-11-14	4.63	4.74	4.61	4.67	4.67	qfq	7,372,800	34,607,603	0.86%
2025-11-13	4.58	4.64	4.52	4.63	4.63	qfq	6,807,040	31,188,901	1.09%
2025-11-12	4.63	4.64	4.54	4.58	4.58	qfq	5,555,500	25,414,611	-1.08%
2025-11-11	4.58	4.63	4.54	4.63	4.63	qfq	7,283,684	33,535,060	1.54%
2025-11-10	4.51	4.63	4.50	4.56	4.56	qfq	10,071,860	46,126,582	1.79%
2025-11-07	4.50	4.55	4.46	4.48	4.48	qfq	9,622,000	43,366,275	-0.22%
2025-11-06	4.43	4.54	4.38	4.49	4.49	qfq	16,821,500	75,158,639	2.05%
2025-11-05	4.33	4.43	4.32	4.40	4.40	qfq	8,277,200	36,350,691	0.92%
2025-11-04	4.34	4.36	4.28	4.36	4.36	qfq	7,245,500	31,332,147	0.69%
2025-11-03	4.25	4.33	4.21	4.33	4.33	qfq	8,939,300	38,277,016	2.36%
2025-10-31	4.14	4.30	4.13	4.23	4.23	qfq	10,232,023	43,336,801	2.67%
2025-10-30	4.25	4.25	4.12	4.12	4.12	qfq	9,270,619	38,692,170	-3.29%
2025-10-29	4.39	4.39	4.18	4.26	4.26	qfq	9,033,400	38,717,593	-2.96%
2025-10-28	4.32	4.40	4.31	4.39	4.39	qfq	6,035,522	26,404,236	1.15%
2025-10-27	4.34	4.41	4.27	4.34	4.34	qfq	8,062,219	35,102,649	0.00%
2025-10-24	4.34	4.41	4.29	4.34	4.34	qfq	7,060,200	30,693,454	0.46%
2025-10-23	4.27	4.32	4.25	4.32	4.32	qfq	5,942,400	25,427,555	0.70%
2025-10-22	4.23	4.33	4.21	4.29	4.29	qfq	6,479,700	27,805,562	0.70%
2025-10-21	4.17	4.26	4.12	4.26	4.26	qfq	9,951,500	41,982,567	2.40%
2025-10-20	4.10	4.16	4.05	4.16	4.16	qfq	8,239,200	33,880,432	2.97%
2025-10-17	4.13	4.17	4.03	4.04	4.04	qfq	6,405,200	26,200,506	-1.46%
2025-10-16	4.16	4.19	4.05	4.10	4.10	qfq	7,384,200	30,356,890	-1.68%
2025-10-15	4.14	4.20	4.11	4.17	4.17	qfq	9,685,500	40,207,963	0.72%
2025-10-14	4.23	4.27	4.13	4.14	4.14	qfq	10,081,020	42,376,213	-1.66%
2025-10-13	4.11	4.22	3.99	4.21	4.21	qfq	7,002,400	29,056,608	0.24%
2025-10-10	4.17	4.25	4.15	4.20	4.20	qfq	7,183,629	30,184,694	0.72%
2025-10-09	4.25	4.27	4.15	4.17	4.17	qfq	7,371,480	30,823,109	-1.42%
2025-09-30	4.26	4.27	4.18	4.23	4.23	qfq	5,086,044	21,443,935	-0.24%
2025-09-29	4.24	4.29	4.11	4.24	4.24	qfq	6,494,700	27,424,069	0.47%
2025-09-26	4.22	4.28	4.19	4.22	4.22	qfq	5,434,260	23,013,240	-0.47%
2025-09-25	4.25	4.39	4.20	4.24	4.24	qfq	6,290,184	26,998,741	-0.24%
2025-09-24	4.16	4.27	4.13	4.25	4.25	qfq	6,801,400	28,616,749	2.16%
2025-09-23	4.22	4.23	4.05	4.16	4.16	qfq	9,316,880	38,404,397	-0.95%
2025-09-22	4.30	4.38	4.19	4.20	4.20	qfq	8,851,360	37,460,625	-3.67%
2025-09-19	4.32	4.40	4.20	4.36	4.36	qfq	10,659,960	45,920,590	0.93%
2025-09-18	4.46	4.50	4.30	4.32	4.32	qfq	12,265,560	53,849,535	-3.36%
2025-09-17	4.47	4.50	4.42	4.47	4.47	qfq	5,618,300	25,095,211	-0.45%
2025-09-16	4.46	4.50	4.43	4.49	4.49	qfq	6,695,800	29,931,354	0.90%
2025-09-15	4.53	4.60	4.42	4.45	4.45	qfq	7,060,740	31,506,177	-1.33%
2025-09-12	4.66	4.66	4.48	4.51	4.51	qfq	12,149,400	55,536,420	-2.38%
2025-09-11	4.40	4.74	4.35	4.62	4.62	qfq	24,221,580	111,012,058	4.76%
2025-09-10	4.34	4.43	4.31	4.41	4.41	qfq	8,955,300	39,082,747	1.61%
2025-09-09	4.36	4.40	4.30	4.34	4.34	qfq	6,027,800	26,144,580	-0.69%
2025-09-08	4.39	4.40	4.31	4.37	4.37	qfq	7,119,000	30,980,006	0.00%
2025-09-05	4.25	4.37	4.18	4.37	4.37	qfq	10,422,300	44,669,331	3.31%
2025-09-04	4.20	4.29	4.13	4.23	4.23	qfq	12,269,662	52,007,056	1.20%
2025-09-03	4.28	4.31	4.12	4.18	4.18	qfq	9,199,322	38,610,171	-2.34%
2025-09-02	4.27	4.31	4.16	4.28	4.28	qfq	12,242,540	51,848,025	0.23%
2025-09-01	4.31	4.35	4.22	4.27	4.27	qfq	12,016,040	51,393,348	-0.47%
2025-08-29	4.35	4.40	4.22	4.29	4.29	qfq	11,341,060	48,843,822	-0.92%
2025-08-28	4.46	4.48	4.17	4.33	4.33	qfq	15,780,300	68,371,178	-0.69%
2025-08-27	4.66	4.68	4.34	4.36	4.36	qfq	16,914,163	76,164,404	-6.64%
2025-08-26	4.58	4.71	4.54	4.67	4.67	qfq	13,174,220	61,073,393	1.30%
2025-08-25	4.56	4.62	4.48	4.61	4.61	qfq	12,983,682	59,010,376	1.77%
2025-08-22	4.60	4.60	4.48	4.53	4.53	qfq	11,474,303	51,892,933	-1.31%
2025-08-21	4.55	4.63	4.54	4.59	4.59	qfq	10,205,840	46,612,458	0.88%
2025-08-20	4.46	4.55	4.46	4.55	4.55	qfq	11,127,360	50,098,918	1.34%
2025-08-19	4.48	4.51	4.42	4.49	4.49	qfq	9,753,880	43,549,960	0.45%
2025-08-18	4.55	4.56	4.43	4.47	4.47	qfq	12,512,480	56,106,441	-0.67%
2025-08-15	4.45	4.57	4.44	4.50	4.50	qfq	7,702,140	34,804,911	0.22%
2025-08-14	4.63	4.64	4.45	4.49	4.49	qfq	10,330,283	46,640,224	-2.60%
2025-08-13	4.66	4.71	4.58	4.61	4.61	qfq	7,866,400	36,367,413	-0.65%
2025-08-12	4.73	4.75	4.62	4.64	4.64	qfq	5,929,600	27,640,635	-1.49%
2025-08-11	4.68	4.75	4.65	4.71	4.71	qfq	6,420,129	30,280,109	1.07%
2025-08-08	4.66	4.68	4.61	4.66	4.66	qfq	6,071,303	28,246,264	0.43%
2025-08-07	4.68	4.72	4.64	4.64	4.64	qfq	6,064,652	28,289,812	-0.85%
2025-08-06	4.73	4.74	4.61	4.68	4.68	qfq	6,652,600	31,059,657	-0.85%
2025-08-05	4.75	4.81	4.69	4.72	4.72	qfq	7,003,620	33,138,380	0.00%
2025-08-04	4.73	4.76	4.68	4.72	4.72	qfq	5,912,200	27,929,815	-0.42%
2025-08-01	4.70	4.79	4.70	4.74	4.74	qfq	5,298,060	25,125,159	1.07%
2025-07-31	4.77	4.82	4.67	4.69	4.69	qfq	6,343,600	29,983,255	-1.47%
2025-07-30	4.83	4.84	4.73	4.76	4.76	qfq	7,692,860	36,729,431	-1.24%
2025-07-29	4.97	4.98	4.77	4.82	4.82	qfq	8,231,640	39,749,441	-2.23%
2025-07-28	4.95	4.95	4.87	4.93	4.93	qfq	7,045,000	34,621,374	0.41%
2025-07-25	4.97	5.00	4.89	4.91	4.91	qfq	6,615,100	32,595,083	-1.21%
2025-07-24	4.92	5.07	4.92	4.97	4.97	qfq	9,836,023	48,992,235	0.40%
2025-07-23	5.13	5.14	4.93	4.95	4.95	qfq	10,157,403	50,735,595	-3.32%
2025-07-22	5.06	5.15	5.05	5.12	5.12	qfq	7,929,100	40,455,976	1.19%
2025-07-21	4.90	5.17	4.88	5.06	5.06	qfq	11,700,620	58,895,441	3.90%
2025-07-18	4.93	4.95	4.84	4.87	4.87	qfq	6,415,000	31,344,915	-0.81%
2025-07-17	4.89	4.95	4.87	4.91	4.91	qfq	4,871,920	23,884,046	0.61%
2025-07-16	4.81	4.89	4.81	4.88	4.88	qfq	6,423,000	31,237,352	0.83%
2025-07-15	4.92	4.94	4.80	4.84	4.84	qfq	9,115,900	44,177,153	-3.20%
2025-07-14	5.03	5.05	4.96	5.00	5.00	qfq	5,693,700	28,447,443	-0.60%
2025-07-11	5.05	5.09	4.99	5.03	5.03	qfq	6,655,484	33,514,215	0.00%
2025-07-10	5.07	5.10	5.00	5.03	5.03	qfq	5,236,660	26,350,522	-0.79%
2025-07-09	5.04	5.12	5.01	5.07	5.07	qfq	7,416,043	37,522,631	1.20%
2025-07-08	4.93	5.02	4.89	5.01	5.01	qfq	8,132,303	40,474,688	2.66%
2025-07-07	4.86	4.89	4.80	4.88	4.88	qfq	4,704,800	22,810,340	1.24%
2025-07-04	4.93	4.95	4.80	4.82	4.82	qfq	5,753,400	27,950,590	-2.23%
2025-07-03	4.87	4.96	4.84	4.93	4.93	qfq	6,830,600	33,455,474	2.28%
2025-07-02	4.86	4.88	4.78	4.82	4.82	qfq	5,329,300	25,674,479	-0.41%
2025-07-01	4.92	4.94	4.80	4.84	4.84	qfq	5,780,929	28,019,575	-1.02%
2025-06-30	4.84	4.92	4.77	4.89	4.89	qfq	10,196,600	49,455,430	0.82%
2025-06-27	4.80	5.21	4.79	4.85	4.85	qfq	10,293,400	50,349,093	1.68%
2025-06-26	4.75	4.90	4.69	4.77	4.77	qfq	9,123,800	43,728,399	1.06%
2025-06-25	4.74	4.81	4.70	4.72	4.72	qfq	5,644,860	26,754,400	-0.63%
2025-06-24	4.60	4.76	4.60	4.75	4.75	qfq	7,296,400	34,414,375	3.71%
2025-06-23	4.57	4.60	4.49	4.58	4.58	qfq	6,791,087	30,957,185	0.22%
2025-06-20	4.53	4.61	4.48	4.57	4.57	qfq	7,530,960	34,247,377	1.11%
2025-06-19	4.64	4.64	4.50	4.52	4.52	qfq	6,029,336	27,480,464	-1.31%
2025-06-18	4.66	4.67	4.57	4.58	4.58	qfq	3,837,160	17,649,077	-1.72%
2025-06-17	4.73	4.73	4.62	4.66	4.66	qfq	5,342,200	24,837,313	-0.43%
2025-06-16	4.70	4.75	4.63	4.68	4.68	qfq	6,733,800	31,575,273	-0.43%
2025-06-13	4.85	4.90	4.60	4.70	4.70	qfq	9,149,063	43,776,579	-3.29%
2025-06-12	4.78	4.95	4.72	4.86	4.86	qfq	11,478,852	55,723,413	2.10%
2025-06-11	4.72	4.91	4.70	4.76	4.76	qfq	11,668,403	55,841,566	1.28%
2025-06-10	4.65	4.72	4.57	4.70	4.70	qfq	11,583,100	53,911,742	1.73%
2025-06-09	4.55	4.62	4.47	4.62	4.62	qfq	6,116,500	28,013,924	1.99%
2025-06-06	4.47	4.54	4.44	4.53	4.53	qfq	7,380,000	33,230,853	1.80%
2025-06-05	4.55	4.55	4.42	4.45	4.45	qfq	6,629,300	29,535,799	-0.89%
2025-06-04	4.52	4.54	4.46	4.49	4.49	qfq	5,973,440	26,866,141	0.45%
2025-06-03	4.54	4.57	4.45	4.47	4.47	qfq	6,276,900	28,269,829	-0.45%
2025-05-30	4.57	4.59	4.49	4.49	4.49	qfq	5,163,800	23,373,570	-1.54%
2025-05-29	4.52	4.64	4.51	4.56	4.56	qfq	6,168,800	28,336,747	0.44%
2025-05-28	4.57	4.62	4.50	4.54	4.54	qfq	4,132,000	18,831,436	-0.87%
2025-05-27	4.58	4.60	4.52	4.58	4.58	qfq	5,679,600	25,916,778	0.00%
2025-05-26	4.59	4.68	4.55	4.58	4.58	qfq	6,616,780	30,449,749	0.00%
2025-05-23	4.63	4.66	4.56	4.58	4.58	qfq	5,201,600	23,999,419	0.00%
2025-05-22	4.66	4.72	4.56	4.58	4.58	qfq	6,389,640	29,453,458	-1.72%
2025-05-21	4.69	4.71	4.61	4.66	4.66	qfq	4,525,060	21,046,389	-0.64%
2025-05-20	4.66	4.72	4.60	4.69	4.69	qfq	5,152,120	24,036,592	0.86%
2025-05-19	4.56	4.69	4.55	4.65	4.65	qfq	7,274,600	33,649,381	1.75%
2025-05-16	4.55	4.58	4.47	4.57	4.57	qfq	6,968,200	31,644,524	1.56%
2025-05-15	4.46	4.52	4.43	4.50	4.50	qfq	4,323,800	19,370,330	0.45%
2025-05-14	4.47	4.53	4.43	4.48	4.48	qfq	6,225,200	27,857,581	0.45%
2025-05-13	4.52	4.53	4.41	4.46	4.46	qfq	4,983,540	22,237,928	0.00%
2025-05-12	4.48	4.50	4.40	4.46	4.46	qfq	4,288,040	19,048,623	0.45%
2025-05-09	4.58	4.58	4.42	4.44	4.44	qfq	6,084,900	27,193,781	-2.42%
2025-05-08	4.39	4.62	4.34	4.55	4.55	qfq	11,444,800	51,504,958	3.88%
2025-05-07	4.43	4.55	4.37	4.38	4.38	qfq	11,165,248	49,416,296	0.00%
2025-05-06	4.30	4.47	4.19	4.38	4.38	qfq	12,906,311	56,612,441	4.78%
2025-04-30	4.30	4.38	4.18	4.18	4.18	qfq	14,476,460	62,078,268	-1.65%
2025-04-29	4.16	4.55	4.10	4.25	4.25	qfq	21,961,060	96,502,048	2.66%
2025-04-28	4.16	4.33	4.11	4.14	4.14	qfq	6,612,481	27,792,815	-1.19%
2025-04-25	4.24	4.29	4.18	4.19	4.19	qfq	3,816,300	16,135,969	-1.64%
2025-04-24	4.24	4.26	4.17	4.26	4.26	qfq	5,250,500	22,166,403	0.24%
2025-04-23	4.28	4.28	4.21	4.25	4.25	qfq	5,138,920	21,812,325	0.24%
2025-04-22	4.28	4.35	4.23	4.24	4.24	qfq	4,662,000	19,907,052	-0.93%
2025-04-21	4.19	4.31	4.16	4.28	4.28	qfq	6,094,968	25,850,908	2.15%
2025-04-18	4.17	4.25	4.11	4.19	4.19	qfq	6,304,368	26,390,143	0.48%
2025-04-17	4.06	4.21	4.03	4.17	4.17	qfq	7,192,400	29,876,146	3.22%
2025-04-16	4.16	4.16	3.96	4.04	4.04	qfq	6,854,300	27,701,470	-2.65%
2025-04-15	4.19	4.21	4.11	4.15	4.15	qfq	4,038,568	16,782,241	0.24%
2025-04-14	4.02	4.17	4.02	4.14	4.14	qfq	4,725,703	19,495,636	3.76%
2025-04-11	3.99	4.04	3.96	3.99	3.99	qfq	3,944,600	15,787,729	0.00%
2025-04-10	3.97	4.08	3.97	3.99	3.99	qfq	6,729,400	27,006,124	1.01%
2025-04-09	3.79	3.97	3.52	3.95	3.95	qfq	10,154,468	38,739,852	2.60%
2025-04-08	3.95	3.98	3.74	3.85	3.85	qfq	9,202,420	35,529,479	-2.53%
2025-04-07	4.25	4.25	3.95	3.95	3.95	qfq	9,752,507	39,034,204	-10.02%
2025-04-03	4.35	4.42	4.31	4.39	4.39	qfq	3,645,860	15,876,029	0.46%
2025-04-02	4.39	4.48	4.36	4.37	4.37	qfq	4,398,320	19,384,018	-0.46%
2025-04-01	4.35	4.50	4.35	4.39	4.39	qfq	4,203,481	18,623,927	0.92%
2025-03-31	4.39	4.40	4.29	4.35	4.35	qfq	4,585,700	19,910,743	-1.58%
2025-03-28	4.50	4.52	4.39	4.42	4.42	qfq	4,562,682	20,213,960	-1.78%
2025-03-27	4.57	4.57	4.47	4.50	4.50	qfq	5,035,688	22,655,566	-1.96%
2025-03-26	4.52	4.63	4.52	4.59	4.59	qfq	5,817,882	26,681,493	0.44%
2025-03-25	4.54	4.69	4.52	4.57	4.57	qfq	5,296,460	24,278,198	-0.87%
2025-03-24	4.80	4.80	4.47	4.61	4.61	qfq	11,773,740	54,296,328	-4.55%
2025-03-21	4.77	5.00	4.71	4.83	4.83	qfq	13,255,860	64,331,974	1.26%
2025-03-20	4.83	4.92	4.76	4.77	4.77	qfq	5,615,100	27,073,956	-0.83%
2025-03-19	4.87	4.87	4.73	4.81	4.81	qfq	7,230,902	34,627,844	-1.03%
2025-03-18	4.80	5.01	4.77	4.86	4.86	qfq	10,123,341	49,361,062	1.67%
2025-03-17	4.72	4.79	4.69	4.78	4.78	qfq	6,082,500	28,933,860	1.27%
2025-03-14	4.66	4.76	4.62	4.72	4.72	qfq	7,628,382	35,768,064	1.29%
2025-03-13	4.78	4.78	4.61	4.66	4.66	qfq	8,916,540	41,606,923	-2.71%
2025-03-12	4.90	4.92	4.76	4.79	4.79	qfq	5,873,540	28,365,044	-1.84%
2025-03-11	4.80	4.89	4.76	4.88	4.88	qfq	7,385,260	35,541,018	0.21%
2025-03-10	4.76	4.95	4.76	4.87	4.87	qfq	8,832,168	42,700,880	3.18%
2025-03-07	4.83	4.86	4.70	4.72	4.72	qfq	7,836,900	37,466,657	-2.28%
2025-03-06	4.65	5.12	4.65	4.83	4.83	qfq	14,591,350	70,883,865	3.87%
2025-03-05	4.62	4.70	4.52	4.65	4.65	qfq	5,501,401	25,381,856	0.22%
2025-03-04	4.59	4.64	4.53	4.64	4.64	qfq	4,388,500	20,152,797	1.09%
2025-03-03	4.54	4.69	4.50	4.59	4.59	qfq	6,149,901	28,424,130	0.88%
2025-02-28	4.70	4.71	4.54	4.55	4.55	qfq	7,626,056	35,174,637	-3.81%
2025-02-27	4.75	4.79	4.65	4.73	4.73	qfq	8,941,700	42,203,722	-0.84%
2025-02-26	4.64	4.96	4.64	4.77	4.77	qfq	18,117,674	87,643,918	3.25%
2025-02-25	4.61	4.75	4.60	4.62	4.62	qfq	7,401,680	34,620,100	-1.07%
2025-02-24	4.62	4.72	4.59	4.67	4.67	qfq	5,946,440	27,650,255	0.86%
2025-02-21	4.65	4.72	4.58	4.63	4.63	qfq	7,606,560	35,299,792	-0.43%
2025-02-20	4.66	4.70	4.62	4.65	4.65	qfq	6,850,682	31,908,899	-1.06%
2025-02-19	4.78	4.78	4.63	4.70	4.70	qfq	8,754,668	41,018,968	0.21%
2025-02-18	4.80	4.99	4.69	4.69	4.69	qfq	15,552,468	74,871,836	-2.29%
2025-02-17	4.77	4.82	4.65	4.80	4.80	qfq	15,410,326	72,899,167	1.69%
2025-02-14	4.85	5.01	4.70	4.72	4.72	qfq	28,288,900	136,779,396	-2.88%
2025-02-13	4.44	4.86	4.36	4.86	4.86	qfq	17,996,742	83,190,802	9.95%
2025-02-12	4.47	4.48	4.39	4.42	4.42	qfq	5,065,460	22,421,686	-0.45%
2025-02-11	4.56	4.61	4.42	4.44	4.44	qfq	7,856,216	35,026,756	-2.84%
2025-02-10	4.57	4.60	4.49	4.57	4.57	qfq	8,470,720	38,582,977	-0.44%
2025-02-07	4.43	4.67	4.42	4.59	4.59	qfq	9,923,500	45,073,324	3.61%
2025-02-06	4.38	4.44	4.27	4.43	4.43	qfq	5,281,300	23,043,785	1.14%
2025-02-05	4.33	4.44	4.31	4.38	4.38	qfq	4,288,700	18,778,562	2.10%
2025-01-27	4.39	4.45	4.28	4.29	4.29	qfq	5,740,000	24,985,835	-0.92%
2025-01-24	4.25	4.36	4.23	4.33	4.33	qfq	3,923,000	16,835,875	1.88%
2025-01-23	4.30	4.47	4.25	4.25	4.25	qfq	7,393,760	32,272,970	0.24%
2025-01-22	4.26	4.28	4.14	4.24	4.24	qfq	6,062,016	25,485,450	-0.70%
2025-01-21	4.43	4.48	4.25	4.27	4.27	qfq	6,508,060	28,153,633	-3.61%
2025-01-20	4.46	4.53	4.34	4.43	4.43	qfq	5,150,660	22,802,000	-0.23%
2025-01-17	4.49	4.53	4.40	4.44	4.44	qfq	5,877,540	26,133,385	-1.11%
2025-01-16	4.55	4.63	4.42	4.49	4.49	qfq	5,384,540	24,339,418	0.67%
2025-01-15	4.56	4.56	4.45	4.46	4.46	qfq	3,984,600	17,856,479	-1.76%
2025-01-14	4.36	4.56	4.36	4.54	4.54	qfq	5,051,100	22,627,908	4.13%
2025-01-13	4.28	4.39	4.20	4.36	4.36	qfq	4,256,600	18,375,984	0.23%
2025-01-10	4.51	4.54	4.34	4.35	4.35	qfq	5,210,900	23,038,121	-3.55%
2025-01-09	4.48	4.55	4.40	4.51	4.51	qfq	3,410,040	15,355,572	0.67%
2025-01-08	4.54	4.58	4.34	4.48	4.48	qfq	5,671,200	25,326,860	-0.88%
2025-01-07	4.37	4.52	4.37	4.52	4.52	qfq	4,677,668	20,734,466	3.67%
2025-01-06	4.35	4.44	4.15	4.36	4.36	qfq	7,448,604	32,275,664	0.69%
2025-01-03	4.55	4.56	4.31	4.33	4.33	qfq	8,047,800	35,501,737	-3.99%
2025-01-02	4.58	4.67	4.46	4.51	4.51	qfq	7,196,140	32,907,772	-1.53%
2024-12-31	4.71	4.78	4.56	4.58	4.58	qfq	6,306,081	29,215,565	-2.76%
2024-12-30	4.82	4.82	4.60	4.71	4.71	qfq	8,163,504	38,292,344	-1.46%
2024-12-27	4.63	4.84	4.58	4.78	4.78	qfq	8,233,800	39,361,665	3.46%
2024-12-26	4.65	4.75	4.60	4.62	4.62	qfq	6,290,670	29,351,785	-0.86%
2024-12-25	4.80	4.81	4.54	4.66	4.66	qfq	9,289,360	42,930,795	-2.92%
2024-12-24	4.87	4.95	4.73	4.80	4.80	qfq	7,006,604	33,714,037	-1.44%
2024-12-23	5.16	5.20	4.84	4.87	4.87	qfq	10,510,360	52,082,949	-6.35%
2024-12-20	5.12	5.22	5.10	5.20	5.20	qfq	5,902,760	30,532,809	1.56%
2024-12-19	5.13	5.17	5.01	5.12	5.12	qfq	6,601,248	33,566,087	-0.19%
2024-12-18	5.20	5.24	5.05	5.13	5.13	qfq	10,662,364	54,952,428	-1.35%
2024-12-17	5.44	5.48	5.17	5.20	5.20	qfq	14,690,923	77,761,256	-4.94%
2024-12-16	6.10	6.12	5.46	5.47	5.47	qfq	29,384,740	163,864,506	-9.88%
2024-12-13	5.70	6.22	5.69	6.07	6.07	qfq	31,432,663	189,368,417	5.93%
2024-12-12	5.60	5.77	5.45	5.73	5.73	qfq	13,287,956	74,326,032	2.32%
2024-12-11	5.74	5.75	5.56	5.60	5.60	qfq	12,801,760	72,175,643	-2.95%
2024-12-10	5.96	6.08	5.71	5.77	5.77	qfq	8,411,460	49,237,071	-0.86%
2024-12-09	5.88	5.94	5.68	5.82	5.82	qfq	7,742,100	44,931,095	-1.19%
2024-12-06	5.71	6.05	5.70	5.89	5.89	qfq	10,939,080	64,601,014	3.15%
2024-12-05	5.62	5.73	5.58	5.71	5.71	qfq	5,487,200	31,163,973	1.60%
2024-12-04	5.76	5.80	5.59	5.62	5.62	qfq	8,249,380	46,769,430	-3.44%
2024-12-03	5.88	5.91	5.72	5.82	5.82	qfq	7,496,200	43,481,038	-0.34%
2024-12-02	5.78	6.03	5.73	5.84	5.84	qfq	12,146,555	71,673,099	1.74%
2024-11-29	5.61	5.85	5.46	5.74	5.74	qfq	13,702,615	77,121,581	1.59%
2024-11-28	5.73	5.80	5.63	5.65	5.65	qfq	9,255,440	52,774,164	-1.22%
2024-11-27	5.88	5.88	5.56	5.72	5.72	qfq	14,740,300	83,402,500	-2.89%
2024-11-26	6.10	6.15	5.85	5.89	5.89	qfq	12,050,703	72,346,623	-3.28%
2024-11-25	6.04	6.20	5.85	6.09	6.09	qfq	18,627,232	111,676,444	0.83%
2024-11-22	6.31	6.67	6.03	6.04	6.04	qfq	39,050,300	248,065,780	-3.36%
2024-11-21	5.67	6.25	5.62	6.25	6.25	qfq	19,179,463	115,312,323	10.04%
2024-11-20	5.57	5.75	5.48	5.68	5.68	qfq	11,121,203	62,495,135	2.16%
2024-11-19	5.65	5.73	5.33	5.56	5.56	qfq	16,931,239	93,045,044	2.02%
2024-11-18	6.18	6.30	5.45	5.45	5.45	qfq	28,665,000	163,288,997	-10.07%
2024-11-15	6.28	6.33	5.95	6.06	6.06	qfq	28,266,012	173,661,348	-3.50%
2024-11-14	6.46	6.70	6.22	6.28	6.28	qfq	28,775,891	185,155,135	-5.28%
2024-11-13	6.65	6.73	6.08	6.63	6.63	qfq	56,000,768	363,518,070	3.76%
2024-11-12	6.09	6.39	5.99	6.39	6.39	qfq	19,918,862	125,031,394	9.98%
2024-11-11	5.30	5.81	5.29	5.81	5.81	qfq	17,261,880	96,141,830	10.04%
2024-11-08	5.54	5.55	5.25	5.28	5.28	qfq	16,896,056	90,224,898	-2.94%
2024-11-07	5.29	5.55	5.25	5.44	5.44	qfq	18,802,090	102,021,516	0.74%
2024-11-06	5.74	5.80	5.26	5.40	5.40	qfq	26,989,390	146,199,957	-4.59%
2024-11-05	5.74	6.07	5.50	5.66	5.66	qfq	38,128,766	219,131,911	-1.39%
2024-11-04	5.22	5.74	5.22	5.74	5.74	qfq	28,871,814	160,959,604	9.96%
2024-11-01	5.98	6.21	5.09	5.22	5.22	qfq	45,808,796	254,080,934	-7.61%
2024-10-31	5.46	5.65	5.39	5.65	5.65	qfq	19,288,034	108,166,105	9.92%
2024-10-30	4.65	5.14	4.58	5.14	5.14	qfq	20,931,171	103,894,788	10.06%
2024-10-29	4.57	4.79	4.44	4.67	4.67	qfq	33,927,814	160,513,234	7.36%
2024-10-28	3.99	4.35	3.99	4.35	4.35	qfq	18,598,506	78,872,186	10.13%
2024-10-25	3.86	3.97	3.84	3.95	3.95	qfq	8,470,007	33,261,005	3.13%
2024-10-24	3.87	3.88	3.80	3.83	3.83	qfq	4,274,760	16,359,261	-1.03%
2024-10-23	3.78	3.94	3.78	3.87	3.87	qfq	8,463,460	32,749,633	2.11%
2024-10-22	3.75	3.80	3.70	3.79	3.79	qfq	5,074,400	19,091,141	1.88%
2024-10-21	3.78	3.80	3.70	3.72	3.72	qfq	7,178,240	26,911,805	0.54%
2024-10-18	3.60	3.76	3.56	3.70	3.70	qfq	6,239,191	22,949,676	1.93%
2024-10-17	3.82	3.85	3.61	3.63	3.63	qfq	8,042,251	29,785,987	-3.97%
2024-10-16	3.74	3.85	3.68	3.78	3.78	qfq	6,988,511	26,471,157	1.61%
2024-10-15	3.80	3.83	3.71	3.72	3.72	qfq	5,518,300	20,771,461	-1.59%
2024-10-14	3.68	3.80	3.65	3.78	3.78	qfq	6,461,923	24,194,380	3.00%
2024-10-11	3.82	3.83	3.63	3.67	3.67	qfq	7,040,937	26,198,674	-3.42%
2024-10-10	3.86	3.99	3.75	3.80	3.80	qfq	9,468,616	36,611,991	-2.56%
2024-10-09	4.12	4.21	3.90	3.90	3.90	qfq	16,756,106	67,785,812	-9.93%
2024-10-08	4.33	4.33	3.86	4.33	4.33	qfq	23,775,424	100,468,412	9.90%
2024-09-30	3.78	4.00	3.70	3.94	3.94	qfq	13,858,192	53,095,004	7.95%
2024-09-27	3.65	3.71	3.55	3.65	3.65	qfq	6,289,784	22,789,695	2.82%
2024-09-26	3.36	3.55	3.36	3.55	3.55	qfq	4,575,400	15,860,850	4.72%
2024-09-25	3.37	3.48	3.37	3.39	3.39	qfq	4,831,030	16,549,603	1.50%
2024-09-24	3.18	3.37	3.18	3.34	3.34	qfq	6,938,413	22,926,616	5.36%
2024-09-23	3.25	3.28	3.17	3.17	3.17	qfq	2,903,500	9,340,888	-3.35%
2024-09-20	3.33	3.33	3.25	3.28	3.28	qfq	2,340,500	7,662,311	-1.50%
2024-09-19	3.21	3.36	3.21	3.33	3.33	qfq	5,105,500	16,892,164	4.72%
2024-09-18	3.21	3.26	3.12	3.18	3.18	qfq	2,575,000	8,153,092	-0.93%
2024-09-13	3.27	3.30	3.21	3.21	3.21	qfq	2,271,580	7,388,397	-2.43%
2024-09-12	3.33	3.36	3.27	3.29	3.29	qfq	1,810,100	5,986,788	-0.90%
2024-09-11	3.39	3.39	3.30	3.32	3.32	qfq	1,808,761	6,032,995	-2.06%
2024-09-10	3.38	3.41	3.33	3.39	3.39	qfq	1,534,420	5,169,616	0.30%
2024-09-09	3.32	3.42	3.29	3.38	3.38	qfq	2,916,364	9,815,182	0.90%
2024-09-06	3.41	3.41	3.32	3.35	3.35	qfq	2,108,700	7,069,755	-2.05%
2024-09-05	3.41	3.43	3.34	3.42	3.42	qfq	1,918,500	6,523,669	0.59%
2024-09-04	3.39	3.42	3.35	3.40	3.40	qfq	2,246,300	7,586,204	-0.29%
2024-09-03	3.38	3.44	3.37	3.41	3.41	qfq	1,593,900	5,423,216	0.59%
2024-09-02	3.42	3.46	3.38	3.39	3.39	qfq	2,797,200	9,577,241	-0.88%
2024-08-30	3.41	3.46	3.37	3.42	3.42	qfq	2,915,300	9,967,990	1.48%
2024-08-29	3.31	3.39	3.26	3.37	3.37	qfq	3,169,900	10,606,437	2.12%
2024-08-28	3.23	3.34	3.22	3.30	3.30	qfq	3,884,400	12,796,792	2.17%
2024-08-27	3.25	3.29	3.20	3.23	3.23	qfq	2,851,786	9,210,328	-1.22%
2024-08-26	3.24	3.36	3.24	3.27	3.27	qfq	4,755,289	15,640,207	-1.51%
2024-08-23	3.30	3.44	3.19	3.32	3.32	qfq	6,736,840	22,145,237	-0.90%
2024-08-22	3.37	3.55	3.28	3.35	3.35	qfq	7,582,682	25,893,223	-2.05%
2024-08-21	3.29	3.42	3.28	3.42	3.42	qfq	3,153,120	10,548,058	3.64%
2024-08-20	3.36	3.36	3.27	3.30	3.30	qfq	1,952,220	6,472,207	-1.79%
2024-08-19	3.41	3.42	3.35	3.36	3.36	qfq	2,969,880	10,011,225	-1.47%
2024-08-16	3.46	3.50	3.39	3.41	3.41	qfq	4,127,800	14,132,086	-2.85%
2024-08-15	3.42	3.55	3.41	3.51	3.51	qfq	3,524,600	12,330,729	1.74%
2024-08-14	3.50	3.53	3.42	3.45	3.45	qfq	2,705,600	9,358,546	-0.58%
2024-08-13	3.44	3.52	3.38	3.47	3.47	qfq	3,415,600	11,832,361	0.58%
2024-08-12	3.59	3.59	3.42	3.45	3.45	qfq	2,672,600	9,284,715	-3.09%
2024-08-09	3.51	3.58	3.44	3.56	3.56	qfq	3,015,700	10,700,797	2.30%
2024-08-08	3.51	3.51	3.42	3.48	3.48	qfq	1,461,210	5,066,728	-1.14%
2024-08-07	3.49	3.52	3.46	3.52	3.52	qfq	1,532,261	5,353,856	0.57%
2024-08-06	3.47	3.52	3.45	3.50	3.50	qfq	2,896,600	10,085,590	1.45%
2024-08-05	3.51	3.59	3.44	3.45	3.45	qfq	3,242,785	11,381,649	-1.71%
2024-08-02	3.56	3.58	3.48	3.51	3.51	qfq	2,894,984	10,204,337	-1.40%
2024-08-01	3.64	3.66	3.53	3.56	3.56	qfq	3,645,000	13,089,738	-2.20%
2024-07-31	3.58	3.65	3.55	3.64	3.64	qfq	4,169,200	15,077,630	1.11%
2024-07-30	3.58	3.64	3.55	3.60	3.60	qfq	3,933,264	14,096,406	0.28%
2024-07-29	3.60	3.62	3.51	3.59	3.59	qfq	2,669,500	9,500,533	0.28%
2024-07-26	3.40	3.59	3.40	3.58	3.58	qfq	5,875,003	20,592,494	5.60%
2024-07-25	3.40	3.45	3.33	3.39	3.39	qfq	2,927,100	9,923,052	-0.59%
2024-07-24	3.47	3.53	3.36	3.41	3.41	qfq	4,416,100	15,083,399	-2.57%
2024-07-23	3.54	3.62	3.49	3.50	3.50	qfq	1,990,375	7,078,154	-1.69%
2024-07-22	3.59	3.61	3.52	3.56	3.56	qfq	1,407,900	5,008,929	-1.66%
2024-07-19	3.64	3.66	3.57	3.62	3.62	qfq	2,401,600	8,651,121	-2.16%
2024-07-18	3.68	3.74	3.61	3.70	3.70	qfq	2,466,000	8,992,835	-1.07%
2024-07-17	3.68	3.74	3.65	3.74	3.74	qfq	2,495,280	9,222,418	0.81%
2024-07-16	3.68	3.74	3.61	3.71	3.71	qfq	2,553,080	9,401,087	1.09%
2024-07-15	3.64	3.67	3.56	3.67	3.67	qfq	2,898,200	10,448,634	0.27%
2024-07-12	3.73	3.78	3.60	3.66	3.66	qfq	4,057,998	14,981,865	-1.88%
2024-07-11	3.74	3.84	3.71	3.73	3.73	qfq	3,376,300	12,711,116	-0.27%
2024-07-10	3.74	3.83	3.71	3.74	3.74	qfq	2,306,829	8,701,159	-1.84%
2024-07-09	3.85	3.89	3.73	3.81	3.81	qfq	5,646,300	21,441,079	-2.06%
2024-07-08	3.99	4.03	3.87	3.89	3.89	qfq	4,638,637	18,288,086	-3.47%
2024-07-05	3.98	4.10	3.92	4.03	4.03	qfq	5,621,004	22,674,528	1.26%
2024-07-04	3.98	4.07	3.93	3.98	3.98	qfq	8,296,327	33,192,744	0.25%
2024-07-03	4.05	4.08	3.91	3.97	3.97	qfq	3,980,383	15,842,736	-1.98%
2024-07-02	4.04	4.11	4.00	4.05	4.05	qfq	3,571,700	14,399,876	0.50%
2024-07-01	3.86	4.04	3.78	4.03	4.03	qfq	6,267,700	24,768,085	4.68%
2024-06-28	3.81	3.91	3.77	3.85	3.85	qfq	3,828,200	14,698,287	1.05%
2024-06-27	3.86	3.95	3.79	3.81	3.81	qfq	4,354,500	16,796,982	-1.30%
2024-06-26	3.71	3.98	3.67	3.86	3.86	qfq	6,126,780	23,328,454	2.93%
2024-06-25	3.66	3.87	3.61	3.75	3.75	qfq	6,094,720	22,946,048	1.08%
2024-06-24	3.89	3.89	3.66	3.71	3.71	qfq	7,404,700	27,641,458	-5.60%
2024-06-21	3.83	4.03	3.78	3.93	3.93	qfq	5,518,300	21,753,673	2.61%
2024-06-20	3.91	3.92	3.82	3.83	3.83	qfq	3,507,140	13,510,495	-2.05%
2024-06-19	3.93	3.98	3.86	3.91	3.91	qfq	2,783,400	10,921,888	-0.26%
2024-06-18	3.85	3.94	3.83	3.92	3.92	qfq	3,718,660	14,535,531	2.08%
2024-06-17	3.90	3.91	3.82	3.84	3.84	qfq	2,996,500	11,532,602	-1.79%
2024-06-14	3.90	3.93	3.79	3.91	3.91	qfq	2,773,720	10,779,936	0.26%
2024-06-13	3.99	4.00	3.86	3.90	3.90	qfq	3,587,100	14,013,121	-2.01%
2024-06-12	3.93	4.01	3.88	3.98	3.98	qfq	5,167,700	20,399,265	0.76%
2024-06-11	3.91	3.98	3.73	3.95	3.95	qfq	6,509,438	25,060,117	0.77%
2024-06-07	3.68	3.96	3.68	3.92	3.92	qfq	8,787,240	34,130,653	6.81%
2024-06-06	3.82	3.91	3.57	3.67	3.67	qfq	7,928,140	29,018,849	-4.68%
2024-06-05	3.89	3.89	3.80	3.85	3.85	qfq	4,010,730	15,438,990	-1.03%
2024-06-04	3.99	4.03	3.83	3.89	3.89	qfq	5,740,580	22,321,198	-2.51%
2024-06-03	4.12	4.12	3.96	3.99	3.99	qfq	5,629,880	22,641,444	-3.39%
2024-05-31	4.19	4.19	4.08	4.13	4.13	qfq	3,257,480	13,377,528	-0.24%
2024-05-30	4.14	4.20	4.06	4.14	4.14	qfq	4,076,640	16,794,885	0.00%
2024-05-29	4.16	4.23	4.10	4.14	4.14	qfq	3,604,300	15,059,517	0.24%
2024-05-28	4.22	4.23	4.13	4.13	4.13	qfq	2,922,080	12,177,769	-2.36%
2024-05-27	4.33	4.33	4.11	4.23	4.23	qfq	4,708,300	19,668,529	-0.70%
2024-05-24	4.28	4.34	4.25	4.26	4.26	qfq	3,061,100	13,152,812	-0.70%
2024-05-23	4.40	4.42	4.25	4.29	4.29	qfq	4,269,500	18,401,497	-2.72%
2024-05-22	4.39	4.43	4.36	4.41	4.41	qfq	3,191,500	14,051,245	0.92%
2024-05-21	4.43	4.43	4.35	4.37	4.37	qfq	3,651,700	15,993,249	-1.13%
2024-05-20	4.53	4.55	4.41	4.42	4.42	qfq	4,102,700	18,293,132	-1.56%
2024-05-17	4.45	4.49	4.37	4.49	4.49	qfq	4,081,800	18,118,486	0.90%
2024-05-16	4.32	4.51	4.32	4.45	4.45	qfq	6,419,180	28,502,643	2.77%
2024-05-15	4.39	4.39	4.27	4.33	4.33	qfq	4,029,500	17,478,216	0.00%
2024-05-14	4.31	4.39	4.31	4.33	4.33	qfq	3,742,300	16,267,472	0.70%
2024-05-13	4.45	4.47	4.26	4.30	4.30	qfq	4,632,140	19,980,431	-4.02%
2024-05-10	4.53	4.61	4.47	4.48	4.48	qfq	3,957,806	17,839,517	-1.97%
2024-05-09	4.48	4.58	4.48	4.57	4.57	qfq	3,283,300	14,968,875	2.01%
2024-05-08	4.71	4.73	4.47	4.48	4.48	qfq	4,072,700	18,481,942	-3.45%
2024-05-07	4.60	4.71	4.54	4.64	4.64	qfq	6,499,100	30,117,195	1.53%
2024-05-06	4.49	4.58	4.49	4.57	4.57	qfq	5,877,180	26,657,967	3.16%
2024-04-30	4.50	4.50	4.37	4.43	4.43	qfq	5,909,780	26,163,673	-0.67%
2024-04-29	4.25	4.46	4.22	4.46	4.46	qfq	6,675,780	29,308,892	4.94%
2024-04-26	4.18	4.27	4.01	4.25	4.25	qfq	7,992,900	33,336,789	0.47%
2024-04-25	4.29	4.33	4.21	4.23	4.23	qfq	4,719,200	20,108,991	-0.94%
2024-04-24	4.21	4.30	4.16	4.27	4.27	qfq	5,085,100	21,602,627	2.15%
2024-04-23	4.30	4.31	4.18	4.18	4.18	qfq	4,841,808	20,490,189	0.24%
2024-04-22	4.37	4.39	4.14	4.17	4.17	qfq	5,687,340	23,941,409	-3.02%
2024-04-19	4.30	4.37	4.23	4.30	4.30	qfq	5,183,700	22,297,130	0.23%
2024-04-18	4.45	4.51	4.24	4.29	4.29	qfq	7,971,570	34,729,662	-3.38%
2024-04-17	4.23	4.47	4.23	4.44	4.44	qfq	6,477,820	28,590,819	5.71%
2024-04-16	4.49	4.49	4.16	4.20	4.20	qfq	7,318,000	31,374,366	-7.28%
2024-04-15	4.71	4.76	4.42	4.53	4.53	qfq	7,433,300	33,987,700	-3.62%
2024-04-12	4.76	4.81	4.68	4.70	4.70	qfq	4,691,775	22,258,322	-0.84%
2024-04-11	4.73	4.84	4.69	4.74	4.74	qfq	3,695,974	17,653,847	0.21%
2024-04-10	4.96	4.98	4.66	4.73	4.73	qfq	6,478,700	30,934,241	-4.06%
2024-04-09	4.86	4.98	4.84	4.93	4.93	qfq	3,790,272	18,698,264	1.23%
2024-04-08	5.26	5.29	4.84	4.87	4.87	qfq	8,258,397	41,341,053	-7.06%
2024-04-03	5.27	5.37	5.20	5.24	5.24	qfq	3,996,722	21,009,416	-2.24%
2024-04-02	5.31	5.55	5.21	5.36	5.36	qfq	6,694,300	35,926,783	1.52%
2024-04-01	5.19	5.30	5.14	5.28	5.28	qfq	3,855,300	20,143,682	3.33%
2024-03-29	5.15	5.26	5.09	5.11	5.11	qfq	3,068,020	15,781,889	-1.35%
2024-03-28	5.01	5.24	5.01	5.18	5.18	qfq	3,507,623	18,095,912	3.39%
2024-03-27	5.23	5.23	5.01	5.01	5.01	qfq	3,186,900	16,310,553	-3.84%
2024-03-26	5.29	5.29	5.16	5.21	5.21	qfq	3,260,222	16,973,562	-0.57%
2024-03-25	5.37	5.40	5.20	5.24	5.24	qfq	3,394,900	18,066,072	-2.42%
2024-03-22	5.49	5.52	5.34	5.37	5.37	qfq	5,614,300	30,293,245	-2.54%
2024-03-21	5.46	5.56	5.42	5.51	5.51	qfq	5,016,486	27,595,365	0.73%
2024-03-20	5.46	5.51	5.42	5.47	5.47	qfq	3,600,986	19,663,290	-0.73%
2024-03-19	5.50	5.55	5.43	5.51	5.51	qfq	4,477,500	24,529,207	0.00%
2024-03-18	5.55	5.58	5.46	5.51	5.51	qfq	3,941,600	21,647,132	0.55%
2024-03-15	5.42	5.48	5.35	5.48	5.48	qfq	3,754,700	20,409,878	0.55%
2024-03-14	5.43	5.54	5.37	5.45	5.45	qfq	5,080,206	27,714,618	0.00%
2024-03-13	5.45	5.46	5.37	5.45	5.45	qfq	3,730,629	20,238,815	-0.18%
2024-03-12	5.43	5.49	5.40	5.46	5.46	qfq	4,520,364	24,609,995	0.18%
2024-03-11	5.41	5.51	5.39	5.45	5.45	qfq	3,705,480	20,135,813	0.55%
2024-03-08	5.42	5.43	5.30	5.42	5.42	qfq	2,541,124	13,628,108	0.93%
2024-03-07	5.45	5.52	5.29	5.37	5.37	qfq	3,348,500	17,924,820	-0.92%
2024-03-06	5.28	5.44	5.27	5.42	5.42	qfq	3,321,200	17,846,425	2.46%
2024-03-05	5.41	5.43	5.25	5.29	5.29	qfq	3,608,900	19,249,308	-2.94%
2024-03-04	5.52	5.54	5.38	5.45	5.45	qfq	3,760,200	20,445,212	-1.45%
2024-03-01	5.67	5.75	5.52	5.53	5.53	qfq	3,755,600	20,947,884	-1.43%
2024-02-29	5.25	5.67	5.25	5.61	5.61	qfq	5,864,100	32,567,078	2.56%
2024-02-28	5.62	5.95	5.35	5.47	5.47	qfq	9,763,600	55,140,658	-4.04%
2024-02-27	5.35	5.75	5.25	5.70	5.70	qfq	7,748,760	42,636,345	7.14%
2024-02-26	5.38	5.48	5.30	5.32	5.32	qfq	4,331,610	23,146,528	-1.48%
2024-02-23	5.29	5.45	5.15	5.40	5.40	qfq	4,725,880	24,983,653	2.47%
2024-02-22	5.30	5.42	5.18	5.27	5.27	qfq	5,334,900	27,996,975	-0.57%
2024-02-21	5.17	5.51	5.09	5.30	5.30	qfq	7,367,303	39,446,611	2.51%
2024-02-20	5.12	5.20	4.97	5.17	5.17	qfq	5,939,285	30,166,577	0.39%
2024-02-19	4.82	5.20	4.81	5.15	5.15	qfq	10,348,915	52,322,958	8.88%
2024-02-08	4.42	4.76	4.20	4.73	4.73	qfq	8,432,104	37,220,663	6.29%
2024-02-07	4.79	4.79	4.26	4.45	4.45	qfq	7,759,846	34,624,337	-5.92%
2024-02-06	4.46	4.86	4.21	4.73	4.73	qfq	6,118,850	27,756,954	5.11%
2024-02-05	4.99	5.01	4.47	4.50	4.50	qfq	8,413,800	38,274,953	-9.46%
2024-02-02	5.15	5.17	4.82	4.97	4.97	qfq	5,708,700	28,477,596	-2.74%
2024-02-01	5.29	5.29	4.96	5.11	5.11	qfq	4,620,000	23,538,459	-1.92%
2024-01-31	5.45	5.45	5.10	5.21	5.21	qfq	5,083,200	26,495,239	-4.40%
2024-01-30	5.75	5.79	5.38	5.45	5.45	qfq	5,668,611	31,100,622	-5.05%
2024-01-29	5.86	5.94	5.62	5.74	5.74	qfq	6,353,954	36,413,865	-2.21%
2024-01-26	5.65	6.02	5.58	5.87	5.87	qfq	8,102,700	47,538,564	3.89%
2024-01-25	5.50	5.65	5.36	5.65	5.65	qfq	6,009,583	33,183,397	5.81%
2024-01-24	5.19	5.35	5.13	5.34	5.34	qfq	4,808,000	25,281,931	3.69%
2024-01-23	5.16	5.26	5.07	5.15	5.15	qfq	5,302,120	27,277,473	-0.19%
2024-01-22	5.50	5.60	5.02	5.16	5.16	qfq	7,511,139	39,849,193	-7.36%
2024-01-19	5.62	5.69	5.56	5.57	5.57	qfq	2,228,600	12,533,896	-1.42%
2024-01-18	5.64	5.73	5.50	5.65	5.65	qfq	6,266,300	35,068,597	-1.40%
2024-01-17	5.89	5.93	5.73	5.73	5.73	qfq	4,865,900	28,341,017	-3.05%
2024-01-16	6.11	6.12	5.83	5.91	5.91	qfq	8,843,696	52,607,842	-3.75%
2024-01-15	6.28	6.31	6.08	6.14	6.14	qfq	9,345,900	57,427,051	-1.29%
2024-01-12	6.05	6.50	6.04	6.22	6.22	qfq	10,771,800	66,969,435	3.49%
2024-01-11	5.96	6.02	5.94	6.01	6.01	qfq	2,011,709	12,030,242	1.35%
2024-01-10	6.01	6.05	5.88	5.93	5.93	qfq	2,581,485	15,392,775	-1.33%
2024-01-09	6.00	6.12	5.97	6.01	6.01	qfq	2,043,485	12,342,982	0.33%
2024-01-08	6.04	6.09	5.99	5.99	5.99	qfq	1,634,200	9,862,474	-1.48%
2024-01-05	6.14	6.20	6.05	6.08	6.08	qfq	2,182,900	13,351,592	-1.14%
2024-01-04	6.20	6.20	6.10	6.15	6.15	qfq	1,547,375	9,489,547	-0.16%
2024-01-03	6.17	6.23	6.10	6.16	6.16	qfq	2,810,000	17,316,167	-0.65%
2024-01-02	6.14	6.22	6.11	6.20	6.20	qfq	2,884,820	17,846,016	1.31%
2023-12-29	6.12	6.17	6.09	6.12	6.12	qfq	2,526,902	15,472,755	-0.33%
2023-12-28	6.03	6.16	5.99	6.14	6.14	qfq	2,075,100	12,642,278	1.99%
2023-12-27	5.97	6.05	5.88	6.02	6.02	qfq	3,852,800	22,904,131	1.18%
2023-12-26	6.06	6.10	5.95	5.95	5.95	qfq	3,024,002	18,148,809	-1.82%
2023-12-25	6.17	6.19	6.06	6.06	6.06	qfq	2,220,700	13,539,041	-1.78%
2023-12-22	6.22	6.26	6.14	6.17	6.17	qfq	2,158,100	13,374,097	-0.16%
2023-12-21	6.09	6.21	6.02	6.18	6.18	qfq	2,464,016	15,097,644	0.98%
2023-12-20	6.18	6.21	6.11	6.12	6.12	qfq	1,704,640	10,499,803	-0.49%
2023-12-19	6.18	6.18	6.10	6.15	6.15	qfq	1,440,876	8,832,864	0.00%
2023-12-18	6.36	6.36	6.11	6.15	6.15	qfq	2,672,003	16,488,251	-0.97%
2023-12-15	6.28	6.33	6.19	6.21	6.21	qfq	2,268,120	14,113,421	-1.11%
2023-12-14	6.21	6.32	6.20	6.28	6.28	qfq	2,446,400	15,352,758	1.13%
2023-12-13	6.29	6.30	6.20	6.21	6.21	qfq	2,158,103	13,492,778	-1.11%
2023-12-12	6.20	6.28	6.15	6.28	6.28	qfq	2,599,600	16,203,044	1.45%
2023-12-11	6.18	6.31	6.14	6.19	6.19	qfq	5,178,200	32,125,980	-0.32%
2023-12-08	6.49	6.52	6.19	6.21	6.21	qfq	6,439,100	40,450,216	-4.17%
2023-12-07	6.39	6.53	6.31	6.48	6.48	qfq	4,564,420	29,347,150	1.41%
2023-12-06	6.28	6.43	6.26	6.39	6.39	qfq	3,595,620	22,915,556	2.08%
2023-12-05	6.38	6.39	6.26	6.26	6.26	qfq	2,545,800	16,090,337	-1.42%
2023-12-04	6.42	6.47	6.34	6.35	6.35	qfq	3,450,702	22,043,454	-1.09%
2023-12-01	6.39	6.45	6.35	6.42	6.42	qfq	2,221,402	14,249,345	0.78%
2023-11-30	6.39	6.40	6.30	6.37	6.37	qfq	2,869,600	18,162,070	0.00%
2023-11-29	6.51	6.52	6.34	6.37	6.37	qfq	3,565,400	22,829,527	-1.85%
2023-11-28	6.54	6.56	6.45	6.49	6.49	qfq	2,640,849	17,180,982	-0.31%
2023-11-27	6.53	6.57	6.45	6.51	6.51	qfq	2,743,802	17,910,997	-0.46%
2023-11-24	6.60	6.60	6.49	6.54	6.54	qfq	2,218,480	14,501,966	-0.76%
2023-11-23	6.52	6.60	6.50	6.59	6.59	qfq	3,001,560	19,677,791	1.07%
2023-11-22	6.65	6.70	6.51	6.52	6.52	qfq	4,232,879	27,812,572	-2.40%
2023-11-21	6.73	6.81	6.67	6.68	6.68	qfq	3,222,403	21,692,090	-1.47%
2023-11-20	6.82	6.82	6.72	6.78	6.78	qfq	2,904,360	19,639,484	0.15%
2023-11-17	6.78	6.88	6.70	6.77	6.77	qfq	3,184,001	21,554,307	-0.29%
2023-11-16	6.74	6.82	6.66	6.79	6.79	qfq	3,303,861	22,313,351	0.89%
2023-11-15	6.78	6.91	6.71	6.73	6.73	qfq	4,830,400	32,751,409	-0.59%
2023-11-14	6.53	6.90	6.49	6.77	6.77	qfq	9,217,760	62,151,861	3.68%
2023-11-13	6.38	6.62	6.37	6.53	6.53	qfq	5,295,800	34,375,344	2.35%
2023-11-10	6.37	6.45	6.34	6.38	6.38	qfq	2,384,280	15,222,826	-0.31%
2023-11-09	6.48	6.49	6.39	6.40	6.40	qfq	2,456,900	15,807,072	-1.23%
2023-11-08	6.40	6.50	6.37	6.48	6.48	qfq	3,655,344	23,499,780	0.62%
2023-11-07	6.50	6.50	6.39	6.44	6.44	qfq	4,007,913	25,752,305	-0.77%
2023-11-06	6.52	6.52	6.29	6.49	6.49	qfq	4,440,922	28,560,029	0.78%
2023-11-03	6.28	6.46	6.25	6.44	6.44	qfq	4,807,503	30,791,321	2.55%
2023-11-02	6.37	6.41	6.26	6.28	6.28	qfq	3,171,401	20,058,659	-1.41%
2023-11-01	6.38	6.42	6.32	6.37	6.37	qfq	2,667,533	17,000,963	-0.16%
2023-10-31	6.43	6.47	6.34	6.38	6.38	qfq	4,590,551	29,349,414	-0.78%
2023-10-30	6.59	6.66	6.38	6.43	6.43	qfq	8,144,511	52,724,544	-3.60%
2023-10-27	6.80	6.87	6.53	6.67	6.67	qfq	8,312,220	55,347,352	-3.05%
2023-10-26	6.91	6.99	6.70	6.88	6.88	qfq	8,255,560	56,263,852	-2.27%
2023-10-25	7.08	7.26	6.87	7.04	7.04	qfq	8,740,400	62,094,776	2.92%
2023-10-24	6.85	6.91	6.75	6.84	6.84	qfq	4,112,200	28,065,985	0.15%
2023-10-23	6.81	7.04	6.75	6.83	6.83	qfq	5,601,380	38,587,834	0.44%
2023-10-20	6.79	6.95	6.73	6.80	6.80	qfq	3,163,400	21,594,515	-0.15%
2023-10-19	6.50	7.00	6.50	6.81	6.81	qfq	5,686,086	38,964,992	-2.01%
2023-10-18	7.20	7.26	6.94	6.95	6.95	qfq	6,394,100	45,013,927	-3.47%
2023-10-17	7.59	7.63	7.15	7.20	7.20	qfq	9,163,100	66,769,200	-3.36%
2023-10-16	7.31	7.49	7.31	7.45	7.45	qfq	8,185,400	60,738,743	1.92%
2023-10-13	7.16	7.43	7.10	7.31	7.31	qfq	7,626,642	55,520,292	2.09%
2023-10-12	7.16	7.27	7.12	7.16	7.16	qfq	3,237,920	23,259,122	0.14%
2023-10-11	7.14	7.24	7.09	7.15	7.15	qfq	4,206,484	30,048,984	0.14%
2023-10-10	7.14	7.26	7.10	7.14	7.14	qfq	5,441,500	39,043,004	0.71%
2023-10-09	7.18	7.18	6.99	7.09	7.09	qfq	6,889,173	48,762,991	-0.98%
2023-09-28	7.04	7.19	6.96	7.16	7.16	qfq	7,681,565	54,815,146	1.70%
2023-09-27	6.75	7.17	6.70	7.04	7.04	qfq	10,628,760	74,345,430	4.14%
2023-09-26	6.80	6.83	6.75	6.76	6.76	qfq	2,424,500	16,426,131	-0.73%
2023-09-25	6.94	6.97	6.80	6.81	6.81	qfq	3,961,700	27,137,164	-1.45%
2023-09-22	6.75	6.92	6.72	6.91	6.91	qfq	5,023,840	34,408,576	2.22%
2023-09-21	6.86	6.87	6.71	6.76	6.76	qfq	3,630,600	24,669,857	-0.59%
2023-09-20	6.77	6.92	6.77	6.80	6.80	qfq	4,280,500	29,347,968	-0.15%
2023-09-19	6.85	6.86	6.78	6.81	6.81	qfq	2,567,400	17,495,440	-0.44%
2023-09-18	6.78	6.87	6.69	6.84	6.84	qfq	3,344,700	22,759,620	0.74%
2023-09-15	6.78	6.81	6.68	6.79	6.79	qfq	3,669,000	24,786,890	0.30%
2023-09-14	6.88	6.88	6.70	6.77	6.77	qfq	6,161,968	41,621,913	-1.02%
2023-09-13	7.01	7.09	6.80	6.84	6.84	qfq	6,831,280	47,069,690	-2.70%
2023-09-12	6.93	7.04	6.90	7.03	7.03	qfq	4,686,800	32,757,054	1.44%
2023-09-11	6.91	7.02	6.81	6.93	6.93	qfq	5,911,920	40,951,299	0.29%
2023-09-08	6.89	6.98	6.81	6.91	6.91	qfq	5,209,720	35,856,543	0.29%
2023-09-07	6.95	7.00	6.88	6.89	6.89	qfq	4,201,200	29,057,154	-1.29%
2023-09-06	6.91	7.08	6.89	6.98	6.98	qfq	5,745,147	40,060,366	0.58%
2023-09-05	6.98	7.00	6.85	6.94	6.94	qfq	5,682,100	39,259,151	-0.57%
2023-09-04	6.80	6.98	6.79	6.98	6.98	qfq	8,046,500	55,586,961	2.65%
2023-09-01	6.92	6.92	6.72	6.80	6.80	qfq	7,919,350	53,710,578	-1.45%
2023-08-31	6.84	6.95	6.71	6.90	6.90	qfq	9,823,900	67,467,546	0.73%
2023-08-30	6.96	7.10	6.83	6.85	6.85	qfq	21,489,852	149,269,071	1.48%
2023-08-29	7.10	7.10	6.63	6.75	6.75	qfq	24,578,012	167,308,783	-3.43%
2023-08-28	7.76	7.76	6.95	6.99	6.99	qfq	22,393,502	160,438,507	-5.67%
2023-08-25	7.55	7.66	7.40	7.41	7.41	qfq	9,247,073	69,539,943	-1.85%
2023-08-24	8.15	8.15	7.32	7.55	7.55	qfq	16,735,700	129,887,291	-0.53%
2023-08-23	7.77	7.79	7.58	7.59	7.59	qfq	7,205,820	55,028,543	-1.30%
2023-08-22	7.85	7.91	7.44	7.69	7.69	qfq	12,959,080	98,969,012	-2.53%
2023-08-21	8.14	8.14	7.88	7.89	7.89	qfq	8,866,300	70,814,997	-2.35%
2023-08-18	7.90	8.15	7.90	8.08	8.08	qfq	9,061,002	73,040,651	1.76%
2023-08-17	8.05	8.14	7.72	7.94	7.94	qfq	11,331,200	89,381,244	-2.10%
2023-08-16	7.99	8.18	7.86	8.11	8.11	qfq	10,339,242	83,371,343	1.50%
2023-08-15	7.97	8.09	7.85	7.99	7.99	qfq	9,194,602	73,315,736	0.25%
2023-08-14	7.84	8.13	7.83	7.97	7.97	qfq	11,666,500	93,251,731	-2.57%
2023-08-11	7.76	8.48	7.76	8.18	8.18	qfq	24,081,522	197,363,408	5.68%
2023-08-10	8.25	8.34	7.69	7.74	7.74	qfq	20,919,081	166,693,851	-6.52%
2023-08-09	8.39	8.46	8.15	8.28	8.28	qfq	13,121,800	108,970,308	-1.43%
2023-08-08	8.24	8.49	8.13	8.40	8.40	qfq	18,477,237	154,306,769	0.96%
2023-08-07	8.07	8.83	7.90	8.32	8.32	qfq	30,780,697	253,764,880	3.23%
2023-08-04	7.77	8.15	7.73	8.06	8.06	qfq	22,404,680	179,076,314	4.27%
2023-08-03	7.84	7.89	7.72	7.73	7.73	qfq	9,525,950	74,090,979	-1.02%
2023-08-02	7.50	7.82	7.42	7.81	7.81	qfq	16,228,450	124,476,280	2.63%
2023-08-01	7.53	8.07	7.50	7.61	7.61	qfq	21,902,010	170,137,632	0.79%
2023-07-31	7.48	7.76	7.42	7.55	7.55	qfq	14,683,200	110,973,675	0.27%
2023-07-28	7.52	7.68	7.43	7.53	7.53	qfq	12,992,700	98,184,151	0.53%
2023-07-27	7.69	7.70	7.42	7.49	7.49	qfq	15,736,860	118,031,582	-4.10%
2023-07-26	7.54	7.94	7.44	7.81	7.81	qfq	27,336,960	211,654,709	3.72%
2023-07-25	7.47	7.64	7.35	7.53	7.53	qfq	16,611,660	124,116,292	0.94%
2023-07-24	7.65	7.72	7.40	7.46	7.46	qfq	19,510,010	146,415,392	-2.36%
2023-07-21	7.70	7.87	7.61	7.64	7.64	qfq	36,128,102	278,705,569	-5.68%
2023-07-20	7.59	8.30	7.41	8.10	8.10	qfq	53,176,640	415,637,481	7.00%
2023-07-19	6.93	7.57	6.86	7.57	7.57	qfq	43,479,243	323,587,176	10.03%
2023-07-18	6.76	6.94	6.68	6.88	6.88	qfq	12,452,200	85,343,564	1.78%