SECURITY DETAIL · RAW DATA

兴源环境300266.SZ

ASZSECNYSTOCK

最近收盘价1.742026-07-17

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）23,785,400

成交额（元）42,412,655

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	1.82	1.86	1.72	1.74	1.74	qfq	23,785,400	42,412,655	-4.92%
2026-07-16	1.81	1.85	1.77	1.83	1.83	qfq	24,453,200	44,478,796	1.10%
2026-07-15	1.78	1.85	1.76	1.81	1.81	qfq	18,968,980	34,461,806	1.69%
2026-07-14	1.73	1.78	1.71	1.78	1.78	qfq	12,575,100	21,994,135	2.89%
2026-07-13	1.81	1.83	1.73	1.73	1.73	qfq	21,886,200	38,490,448	-5.46%
2026-07-10	1.76	1.85	1.73	1.83	1.83	qfq	25,943,280	46,896,077	3.98%
2026-07-09	1.78	1.82	1.73	1.76	1.76	qfq	15,733,506	27,761,881	-1.68%
2026-07-08	1.77	1.80	1.74	1.79	1.79	qfq	14,507,800	25,707,033	1.13%
2026-07-07	1.79	1.81	1.75	1.77	1.77	qfq	11,445,706	20,280,990	-1.67%
2026-07-06	1.84	1.86	1.80	1.80	1.80	qfq	12,781,600	23,296,727	-1.64%
2026-07-03	1.83	1.86	1.80	1.83	1.83	qfq	17,481,500	31,988,318	0.00%
2026-07-02	1.84	1.93	1.83	1.83	1.83	qfq	24,465,130	45,548,372	-1.08%
2026-07-01	1.78	1.92	1.78	1.85	1.85	qfq	28,911,339	53,787,856	4.52%
2026-06-30	1.77	1.78	1.71	1.77	1.77	qfq	16,334,210	28,680,991	1.14%
2026-06-29	1.76	1.78	1.69	1.75	1.75	qfq	19,050,301	33,134,076	-1.13%
2026-06-26	1.80	1.82	1.76	1.77	1.77	qfq	17,806,700	31,791,709	-2.21%
2026-06-25	1.88	1.88	1.79	1.81	1.81	qfq	18,511,798	33,608,588	-2.16%
2026-06-24	1.92	1.94	1.81	1.85	1.85	qfq	25,305,222	47,008,615	-4.64%
2026-06-23	1.91	1.97	1.88	1.94	1.94	qfq	22,080,800	42,889,077	1.04%
2026-06-22	1.98	2.00	1.88	1.92	1.92	qfq	24,323,760	46,565,280	-4.00%
2026-06-18	1.99	2.01	1.97	2.00	2.00	qfq	9,322,423	18,552,172	0.00%
2026-06-17	2.04	2.05	1.99	2.00	2.00	qfq	16,695,900	33,412,373	-2.91%
2026-06-16	2.02	2.06	1.99	2.06	2.06	qfq	19,414,500	39,252,917	0.98%
2026-06-15	2.04	2.10	2.02	2.04	2.04	qfq	17,895,200	36,663,284	0.49%
2026-06-12	2.01	2.05	2.00	2.03	2.03	qfq	15,718,577	31,834,086	1.50%
2026-06-11	2.05	2.05	1.98	2.00	2.00	qfq	17,089,800	34,293,070	-1.96%
2026-06-10	2.07	2.12	2.02	2.04	2.04	qfq	23,348,836	47,941,328	-1.92%
2026-06-09	2.15	2.17	2.07	2.08	2.08	qfq	32,035,956	66,970,520	-3.70%
2026-06-08	2.09	2.24	2.04	2.16	2.16	qfq	41,675,556	90,359,180	1.41%
2026-06-05	2.19	2.20	2.10	2.13	2.13	qfq	30,886,600	66,009,479	-3.62%
2026-06-04	2.28	2.33	2.18	2.21	2.21	qfq	51,586,453	115,598,309	-5.15%
2026-06-03	2.14	2.35	2.11	2.33	2.33	qfq	79,094,555	179,915,375	8.37%
2026-06-02	2.14	2.16	2.09	2.15	2.15	qfq	29,831,632	63,427,115	0.47%
2026-06-01	2.05	2.17	2.02	2.14	2.14	qfq	37,572,450	80,182,682	4.39%
2026-05-29	2.06	2.17	2.04	2.05	2.05	qfq	32,854,319	69,080,025	0.00%
2026-05-28	2.02	2.05	1.98	2.05	2.05	qfq	18,315,100	37,138,066	1.49%
2026-05-27	1.99	2.04	1.96	2.02	2.02	qfq	24,260,800	48,433,234	0.50%
2026-05-26	2.10	2.11	1.96	2.01	2.01	qfq	25,057,819	50,548,470	-3.83%
2026-05-25	2.04	2.10	2.03	2.09	2.09	qfq	22,845,200	47,326,660	2.45%
2026-05-22	2.08	2.10	2.00	2.04	2.04	qfq	19,043,900	38,831,175	-1.92%
2026-05-21	2.06	2.22	2.05	2.08	2.08	qfq	28,160,970	59,482,405	1.46%
2026-05-20	2.10	2.11	2.02	2.05	2.05	qfq	20,292,509	41,766,164	-3.76%
2026-05-19	2.11	2.13	2.07	2.13	2.13	qfq	17,519,200	36,873,857	0.47%
2026-05-18	2.08	2.12	2.04	2.12	2.12	qfq	17,262,519	35,839,863	1.44%
2026-05-15	2.10	2.13	2.06	2.09	2.09	qfq	21,500,582	45,101,695	-0.48%
2026-05-14	2.20	2.21	2.10	2.10	2.10	qfq	30,129,950	64,383,474	-4.98%
2026-05-13	2.15	2.23	2.11	2.21	2.21	qfq	38,677,850	83,634,150	2.31%
2026-05-12	2.20	2.22	2.15	2.16	2.16	qfq	26,823,700	58,585,430	-2.70%
2026-05-11	2.31	2.31	2.17	2.22	2.22	qfq	50,714,580	113,089,986	-3.90%
2026-05-08	2.32	2.33	2.30	2.31	2.31	qfq	21,918,700	50,732,719	-0.86%
2026-05-07	2.33	2.35	2.32	2.33	2.33	qfq	19,905,700	46,432,702	-0.85%
2026-05-06	2.38	2.40	2.31	2.35	2.35	qfq	38,482,417	90,165,655	-3.29%
2026-04-30	2.48	2.50	2.42	2.43	2.43	qfq	22,556,129	55,363,217	-2.02%
2026-04-29	2.38	2.50	2.38	2.48	2.48	qfq	27,059,700	66,715,812	3.33%
2026-04-28	2.42	2.45	2.38	2.40	2.40	qfq	15,588,200	37,566,969	-0.83%
2026-04-27	2.42	2.44	2.28	2.42	2.42	qfq	30,536,300	72,411,310	-1.63%
2026-04-24	2.39	2.48	2.34	2.46	2.46	qfq	25,414,196	61,359,869	2.93%
2026-04-23	2.37	2.42	2.36	2.39	2.39	qfq	13,656,725	32,601,820	0.42%
2026-04-22	2.38	2.39	2.36	2.38	2.38	qfq	8,856,075	21,060,530	-0.42%
2026-04-21	2.41	2.42	2.36	2.39	2.39	qfq	14,588,250	34,742,242	-1.24%
2026-04-20	2.41	2.43	2.40	2.42	2.42	qfq	11,632,900	28,111,982	0.41%
2026-04-17	2.45	2.46	2.40	2.41	2.41	qfq	19,172,595	46,278,946	-2.03%
2026-04-16	2.44	2.47	2.42	2.46	2.46	qfq	15,332,500	37,565,901	0.82%
2026-04-15	2.47	2.50	2.42	2.44	2.44	qfq	23,143,100	56,619,182	-2.01%
2026-04-14	2.51	2.51	2.45	2.49	2.49	qfq	20,099,241	49,573,054	0.00%
2026-04-13	2.50	2.53	2.48	2.49	2.49	qfq	15,401,686	38,540,613	-1.19%
2026-04-10	2.50	2.54	2.50	2.52	2.52	qfq	17,057,400	43,011,459	1.20%
2026-04-09	2.54	2.56	2.48	2.49	2.49	qfq	19,842,400	49,732,055	-3.11%
2026-04-08	2.56	2.59	2.50	2.57	2.57	qfq	24,877,500	63,308,330	3.21%
2026-04-07	2.45	2.51	2.38	2.49	2.49	qfq	23,480,665	58,016,804	2.89%
2026-04-03	2.55	2.56	2.42	2.42	2.42	qfq	33,672,700	82,978,264	-5.10%
2026-04-02	2.57	2.60	2.53	2.55	2.55	qfq	26,540,500	68,062,592	-1.16%
2026-04-01	2.66	2.68	2.56	2.58	2.58	qfq	36,653,491	95,162,582	-1.15%
2026-03-31	2.71	2.72	2.59	2.61	2.61	qfq	27,565,000	73,059,137	-3.69%
2026-03-30	2.74	2.75	2.63	2.71	2.71	qfq	32,374,100	86,873,609	-2.17%
2026-03-27	2.70	2.77	2.67	2.77	2.77	qfq	30,125,135	82,481,116	1.84%
2026-03-26	2.84	2.86	2.70	2.72	2.72	qfq	45,155,105	124,438,430	-4.56%
2026-03-25	2.75	2.87	2.72	2.85	2.85	qfq	61,579,418	173,402,608	4.01%
2026-03-24	2.64	2.81	2.63	2.74	2.74	qfq	69,292,436	187,954,517	7.03%
2026-03-23	2.62	2.70	2.53	2.56	2.56	qfq	46,750,680	122,212,359	-4.83%
2026-03-20	2.82	2.85	2.68	2.69	2.69	qfq	47,436,360	129,983,573	-3.93%
2026-03-19	2.81	2.90	2.77	2.80	2.80	qfq	60,213,800	170,212,584	0.00%
2026-03-18	2.80	2.95	2.74	2.80	2.80	qfq	62,911,649	178,274,695	1.82%
2026-03-17	2.74	2.81	2.74	2.75	2.75	qfq	26,213,000	72,735,333	0.36%
2026-03-16	2.80	2.83	2.71	2.74	2.74	qfq	30,393,800	83,816,299	-2.14%
2026-03-13	2.83	2.86	2.79	2.80	2.80	qfq	32,340,912	91,314,236	-0.36%
2026-03-12	2.86	2.87	2.80	2.81	2.81	qfq	31,098,724	87,965,730	-1.40%
2026-03-11	2.82	2.86	2.77	2.85	2.85	qfq	42,739,324	120,781,384	0.71%
2026-03-10	2.83	2.89	2.81	2.83	2.83	qfq	56,666,700	160,997,328	0.35%
2026-03-09	2.73	2.94	2.71	2.82	2.82	qfq	70,601,311	199,621,043	1.81%
2026-03-06	2.65	2.87	2.61	2.77	2.77	qfq	67,320,522	184,746,611	4.14%
2026-03-05	2.61	2.67	2.59	2.66	2.66	qfq	37,645,226	99,359,847	3.91%
2026-03-04	2.53	2.60	2.51	2.56	2.56	qfq	26,596,000	67,943,024	-0.39%
2026-03-03	2.69	2.73	2.56	2.57	2.57	qfq	36,483,230	96,393,431	-3.75%
2026-03-02	2.69	2.72	2.63	2.67	2.67	qfq	41,807,978	111,840,447	-2.20%
2026-02-27	2.71	2.78	2.66	2.73	2.73	qfq	57,127,217	155,784,821	-0.36%
2026-02-26	2.63	2.75	2.58	2.74	2.74	qfq	76,291,834	203,828,381	5.38%
2026-02-25	2.53	2.61	2.53	2.60	2.60	qfq	31,447,176	81,306,887	2.77%
2026-02-24	2.52	2.55	2.51	2.53	2.53	qfq	17,241,700	43,627,461	2.02%
2026-02-13	2.50	2.53	2.48	2.48	2.48	qfq	14,693,400	36,745,405	-0.80%
2026-02-12	2.56	2.57	2.50	2.50	2.50	qfq	19,437,699	49,065,903	-2.34%
2026-02-11	2.59	2.60	2.55	2.56	2.56	qfq	15,535,100	39,983,295	-1.54%
2026-02-10	2.57	2.64	2.56	2.60	2.60	qfq	32,569,509	84,976,115	1.17%
2026-02-09	2.57	2.58	2.55	2.57	2.57	qfq	17,662,000	45,279,753	1.18%
2026-02-06	2.51	2.55	2.50	2.54	2.54	qfq	13,202,400	33,369,871	0.40%
2026-02-05	2.53	2.56	2.52	2.53	2.53	qfq	15,387,100	39,021,793	-0.78%
2026-02-04	2.52	2.56	2.50	2.55	2.55	qfq	18,514,945	46,948,768	0.79%
2026-02-03	2.49	2.54	2.48	2.53	2.53	qfq	13,776,952	34,555,135	2.02%
2026-02-02	2.51	2.53	2.48	2.48	2.48	qfq	14,746,600	36,914,205	-1.20%
2026-01-30	2.52	2.55	2.49	2.51	2.51	qfq	17,921,329	44,988,392	-0.79%
2026-01-29	2.51	2.54	2.50	2.53	2.53	qfq	19,017,539	47,943,267	0.40%
2026-01-28	2.56	2.57	2.51	2.52	2.52	qfq	21,843,003	55,247,746	-1.56%
2026-01-27	2.59	2.61	2.53	2.56	2.56	qfq	26,184,000	66,994,835	-1.92%
2026-01-26	2.69	2.70	2.58	2.61	2.61	qfq	30,717,200	80,549,050	-2.25%
2026-01-23	2.62	2.68	2.59	2.67	2.67	qfq	32,729,643	86,384,445	2.30%
2026-01-22	2.57	2.61	2.54	2.61	2.61	qfq	24,732,738	64,035,834	1.56%
2026-01-21	2.57	2.59	2.54	2.57	2.57	qfq	17,860,055	45,840,152	-0.77%
2026-01-20	2.60	2.63	2.57	2.59	2.59	qfq	28,339,790	73,527,705	0.00%
2026-01-19	2.56	2.60	2.56	2.59	2.59	qfq	17,347,315	44,805,598	0.78%
2026-01-16	2.62	2.65	2.55	2.57	2.57	qfq	31,067,680	80,273,691	-1.91%
2026-01-15	2.65	2.67	2.61	2.62	2.62	qfq	25,708,303	67,618,952	-1.87%
2026-01-14	2.70	2.72	2.62	2.67	2.67	qfq	41,564,260	111,524,662	-1.11%
2026-01-13	2.69	2.76	2.64	2.70	2.70	qfq	44,590,900	120,619,771	0.37%
2026-01-12	2.67	2.69	2.65	2.69	2.69	qfq	36,495,100	97,511,386	1.13%
2026-01-09	2.64	2.66	2.61	2.66	2.66	qfq	30,720,750	81,120,563	0.76%
2026-01-08	2.61	2.65	2.59	2.64	2.64	qfq	22,857,810	60,075,537	0.76%
2026-01-07	2.69	2.70	2.61	2.62	2.62	qfq	37,519,060	99,054,823	-2.60%
2026-01-06	2.58	2.70	2.57	2.69	2.69	qfq	58,166,731	154,553,305	4.67%
2026-01-05	2.56	2.59	2.56	2.57	2.57	qfq	22,608,003	58,203,093	0.00%
2025-12-31	2.58	2.69	2.52	2.57	2.57	qfq	32,381,803	83,538,944	1.18%
2025-12-30	2.52	2.57	2.50	2.54	2.54	qfq	24,503,200	62,221,842	0.00%
2025-12-29	2.55	2.58	2.52	2.54	2.54	qfq	24,180,800	61,524,537	-0.78%
2025-12-26	2.57	2.59	2.54	2.56	2.56	qfq	24,951,200	64,039,887	-0.78%
2025-12-25	2.59	2.60	2.55	2.58	2.58	qfq	25,441,030	65,404,695	-0.77%
2025-12-24	2.57	2.61	2.54	2.60	2.60	qfq	26,835,477	69,399,943	1.17%
2025-12-23	2.66	2.68	2.56	2.57	2.57	qfq	35,673,790	92,161,701	-3.02%
2025-12-22	2.63	2.70	2.61	2.65	2.65	qfq	38,375,120	102,000,056	0.76%
2025-12-19	2.61	2.65	2.54	2.63	2.63	qfq	49,027,867	126,865,986	1.94%
2025-12-18	2.54	2.77	2.51	2.58	2.58	qfq	64,039,300	168,279,026	1.57%
2025-12-17	2.64	2.66	2.49	2.54	2.54	qfq	52,204,617	132,964,646	-3.42%
2025-12-16	2.73	2.75	2.62	2.63	2.63	qfq	63,376,717	169,429,593	-4.71%
2025-12-15	2.86	2.91	2.71	2.76	2.76	qfq	81,276,087	225,674,761	-1.78%
2025-12-12	2.93	3.08	2.81	2.81	2.81	qfq	184,571,669	539,779,798	-4.75%
2025-12-11	2.56	2.95	2.56	2.95	2.95	qfq	174,536,020	507,616,381	19.92%
2025-12-10	2.45	2.47	2.42	2.46	2.46	qfq	14,586,500	35,730,760	0.00%
2025-12-09	2.50	2.50	2.46	2.46	2.46	qfq	12,459,768	30,788,165	-1.60%
2025-12-08	2.52	2.53	2.48	2.50	2.50	qfq	12,245,100	30,683,405	-0.40%
2025-12-05	2.45	2.51	2.43	2.51	2.51	qfq	15,045,200	37,286,121	2.45%
2025-12-04	2.50	2.51	2.44	2.45	2.45	qfq	15,022,000	37,020,166	-1.61%
2025-12-03	2.55	2.57	2.48	2.49	2.49	qfq	19,310,700	48,459,258	-2.35%
2025-12-02	2.59	2.59	2.54	2.55	2.55	qfq	16,079,000	41,108,764	-1.92%
2025-12-01	2.62	2.64	2.59	2.60	2.60	qfq	14,616,100	38,135,248	-0.38%
2025-11-28	2.58	2.62	2.54	2.61	2.61	qfq	17,968,560	46,388,195	1.16%
2025-11-27	2.57	2.60	2.56	2.58	2.58	qfq	13,773,600	35,530,865	0.39%
2025-11-26	2.59	2.65	2.57	2.57	2.57	qfq	18,225,134	47,519,753	-0.77%
2025-11-25	2.59	2.62	2.57	2.59	2.59	qfq	13,442,900	34,912,008	0.39%
2025-11-24	2.57	2.59	2.53	2.58	2.58	qfq	20,171,912	51,671,596	0.78%
2025-11-21	2.67	2.70	2.55	2.56	2.56	qfq	27,193,800	70,861,629	-5.19%
2025-11-20	2.72	2.73	2.67	2.70	2.70	qfq	17,560,612	47,471,706	-0.37%
2025-11-19	2.78	2.79	2.69	2.71	2.71	qfq	20,420,100	55,528,594	-2.87%
2025-11-18	2.84	2.84	2.75	2.79	2.79	qfq	22,427,768	62,343,718	-1.41%
2025-11-17	2.81	2.84	2.79	2.83	2.83	qfq	20,557,000	57,934,943	1.07%
2025-11-14	2.79	2.83	2.78	2.80	2.80	qfq	20,499,600	57,566,472	0.36%
2025-11-13	2.75	2.80	2.73	2.79	2.79	qfq	17,035,500	47,270,909	1.09%
2025-11-12	2.79	2.81	2.74	2.76	2.76	qfq	20,947,674	58,052,819	-0.72%
2025-11-11	2.74	2.82	2.71	2.78	2.78	qfq	30,368,400	83,812,795	2.21%
2025-11-10	2.69	2.73	2.65	2.72	2.72	qfq	28,607,750	77,373,144	1.87%
2025-11-07	2.69	2.69	2.65	2.67	2.67	qfq	13,128,500	35,131,533	-0.37%
2025-11-06	2.73	2.74	2.66	2.68	2.68	qfq	20,090,500	53,784,064	-1.47%
2025-11-05	2.69	2.74	2.68	2.72	2.72	qfq	23,072,105	62,744,193	0.37%
2025-11-04	2.67	2.72	2.65	2.71	2.71	qfq	31,665,158	85,118,224	1.88%
2025-11-03	2.62	2.71	2.61	2.66	2.66	qfq	38,293,933	102,086,959	1.53%
2025-10-31	2.57	2.63	2.57	2.62	2.62	qfq	19,735,330	51,426,308	1.95%
2025-10-30	2.64	2.64	2.57	2.57	2.57	qfq	24,757,200	64,258,949	-2.28%
2025-10-29	2.65	2.66	2.60	2.63	2.63	qfq	23,937,500	63,024,749	0.00%
2025-10-28	2.65	2.67	2.62	2.63	2.63	qfq	14,453,351	38,178,715	0.00%
2025-10-27	2.65	2.66	2.61	2.63	2.63	qfq	16,260,240	42,881,521	-0.38%
2025-10-24	2.66	2.68	2.62	2.64	2.64	qfq	15,188,600	40,183,370	-0.38%
2025-10-23	2.66	2.67	2.60	2.65	2.65	qfq	13,635,700	35,890,996	0.00%
2025-10-22	2.65	2.68	2.62	2.65	2.65	qfq	17,459,600	46,371,395	0.00%
2025-10-21	2.55	2.65	2.55	2.65	2.65	qfq	29,077,682	76,073,663	3.92%
2025-10-20	2.52	2.57	2.52	2.55	2.55	qfq	10,129,000	25,862,617	0.79%
2025-10-17	2.59	2.59	2.52	2.53	2.53	qfq	15,906,082	40,585,361	-1.94%
2025-10-16	2.62	2.64	2.57	2.58	2.58	qfq	15,918,700	41,257,339	-1.15%
2025-10-15	2.58	2.61	2.56	2.61	2.61	qfq	13,486,300	34,874,081	1.16%
2025-10-14	2.62	2.65	2.57	2.58	2.58	qfq	24,050,633	62,724,350	-1.15%
2025-10-13	2.55	2.63	2.45	2.61	2.61	qfq	24,399,100	62,170,786	-0.38%
2025-10-10	2.60	2.65	2.57	2.62	2.62	qfq	25,147,200	65,937,884	1.16%
2025-10-09	2.60	2.62	2.57	2.59	2.59	qfq	19,796,300	51,265,616	-0.38%
2025-09-30	2.62	2.65	2.59	2.60	2.60	qfq	19,429,600	50,749,388	-1.14%
2025-09-29	2.62	2.66	2.57	2.63	2.63	qfq	22,724,000	59,542,371	0.38%
2025-09-26	2.62	2.68	2.59	2.62	2.62	qfq	20,907,761	55,222,112	-0.38%
2025-09-25	2.65	2.75	2.63	2.63	2.63	qfq	25,648,250	68,936,723	-1.13%
2025-09-24	2.60	2.67	2.59	2.66	2.66	qfq	23,273,447	61,514,203	2.70%
2025-09-23	2.72	2.72	2.55	2.59	2.59	qfq	38,290,400	99,635,095	-4.78%
2025-09-22	2.75	2.75	2.69	2.72	2.72	qfq	31,269,619	84,680,560	-1.45%
2025-09-19	2.92	2.94	2.75	2.76	2.76	qfq	56,662,642	158,464,138	-5.15%
2025-09-18	2.89	3.03	2.87	2.91	2.91	qfq	63,058,010	186,445,519	0.69%
2025-09-17	2.94	2.94	2.86	2.89	2.89	qfq	35,614,620	103,106,817	-1.37%
2025-09-16	2.93	2.95	2.89	2.93	2.93	qfq	39,647,180	115,917,637	1.03%
2025-09-15	2.89	2.93	2.84	2.90	2.90	qfq	34,671,995	100,055,567	0.35%
2025-09-12	2.80	2.89	2.79	2.89	2.89	qfq	64,756,155	185,453,715	3.21%
2025-09-11	2.74	2.82	2.71	2.80	2.80	qfq	39,117,022	108,611,054	2.19%
2025-09-10	2.70	2.76	2.70	2.74	2.74	qfq	22,502,521	61,616,121	1.11%
2025-09-09	2.74	2.75	2.69	2.71	2.71	qfq	23,790,382	64,509,591	-1.45%
2025-09-08	2.77	2.80	2.71	2.75	2.75	qfq	31,643,984	86,826,767	-1.08%
2025-09-05	2.73	2.78	2.69	2.78	2.78	qfq	20,617,112	56,531,664	1.83%
2025-09-04	2.78	2.83	2.71	2.73	2.73	qfq	30,805,200	85,248,576	-1.80%
2025-09-03	2.87	2.90	2.76	2.78	2.78	qfq	40,081,500	113,610,100	-3.47%
2025-09-02	2.85	2.91	2.82	2.88	2.88	qfq	56,201,130	161,131,373	0.70%
2025-09-01	2.72	2.92	2.69	2.86	2.86	qfq	75,233,300	214,279,144	5.54%
2025-08-29	2.75	2.76	2.70	2.71	2.71	qfq	19,599,000	53,282,447	-1.81%
2025-08-28	2.77	2.82	2.68	2.76	2.76	qfq	42,297,817	116,345,650	1.10%
2025-08-27	2.85	2.88	2.73	2.73	2.73	qfq	46,991,017	131,844,600	-4.88%
2025-08-26	2.87	2.90	2.85	2.87	2.87	qfq	37,468,566	107,771,385	0.70%
2025-08-25	2.83	2.88	2.80	2.85	2.85	qfq	34,127,900	97,075,970	0.71%
2025-08-22	2.83	2.87	2.78	2.83	2.83	qfq	34,762,300	97,798,496	0.00%
2025-08-21	2.85	2.88	2.81	2.83	2.83	qfq	30,044,961	85,405,613	-0.35%
2025-08-20	2.85	2.86	2.80	2.84	2.84	qfq	21,252,861	60,193,593	-0.35%
2025-08-19	2.83	2.88	2.80	2.85	2.85	qfq	27,777,261	79,158,548	0.71%
2025-08-18	2.76	2.85	2.74	2.83	2.83	qfq	30,258,261	85,044,013	2.54%
2025-08-15	2.74	2.78	2.72	2.76	2.76	qfq	24,872,300	68,607,100	0.73%
2025-08-14	2.91	2.94	2.74	2.74	2.74	qfq	49,663,100	139,665,122	-5.19%
2025-08-13	2.80	2.94	2.80	2.89	2.89	qfq	53,108,438	153,467,165	2.85%
2025-08-12	2.79	2.82	2.77	2.81	2.81	qfq	24,324,613	68,061,017	1.08%
2025-08-11	2.76	2.80	2.74	2.78	2.78	qfq	28,568,794	79,383,147	1.09%
2025-08-08	2.76	2.79	2.72	2.75	2.75	qfq	18,946,400	52,032,733	-0.36%
2025-08-07	2.77	2.82	2.75	2.76	2.76	qfq	22,654,950	63,036,139	0.00%
2025-08-06	2.74	2.77	2.72	2.76	2.76	qfq	20,021,600	54,963,551	0.36%
2025-08-05	2.75	2.77	2.74	2.75	2.75	qfq	14,828,394	40,822,120	0.73%
2025-08-04	2.77	2.77	2.70	2.73	2.73	qfq	23,731,300	64,642,960	-1.80%
2025-08-01	2.81	2.83	2.78	2.78	2.78	qfq	19,698,600	55,146,907	-0.36%
2025-07-31	2.82	2.86	2.77	2.79	2.79	qfq	33,642,490	94,479,245	-1.06%
2025-07-30	2.81	2.87	2.79	2.82	2.82	qfq	30,649,750	86,826,291	0.00%
2025-07-29	2.82	2.86	2.79	2.82	2.82	qfq	19,406,800	54,771,737	0.00%
2025-07-28	2.81	2.83	2.78	2.82	2.82	qfq	18,955,500	53,216,582	0.36%
2025-07-25	2.86	2.86	2.80	2.81	2.81	qfq	22,499,300	63,471,714	-1.06%
2025-07-24	2.81	2.90	2.80	2.84	2.84	qfq	30,135,600	85,888,486	1.43%
2025-07-23	2.85	2.87	2.79	2.80	2.80	qfq	24,193,400	68,347,439	-1.41%
2025-07-22	2.84	2.86	2.80	2.84	2.84	qfq	26,069,390	73,864,935	0.35%
2025-07-21	2.75	2.83	2.74	2.83	2.83	qfq	28,411,110	79,492,949	3.28%
2025-07-18	2.78	2.79	2.71	2.74	2.74	qfq	20,419,200	56,170,730	-1.44%
2025-07-17	2.82	2.82	2.77	2.78	2.78	qfq	19,107,361	53,269,613	-2.11%
2025-07-16	2.87	2.87	2.80	2.84	2.84	qfq	18,995,718	53,481,822	-0.35%
2025-07-15	2.84	2.86	2.80	2.85	2.85	qfq	17,696,600	49,999,086	0.35%
2025-07-14	2.87	2.87	2.80	2.84	2.84	qfq	24,583,170	69,555,717	-1.05%
2025-07-11	2.95	2.99	2.86	2.87	2.87	qfq	46,773,200	135,529,805	-2.38%
2025-07-10	2.90	2.95	2.88	2.94	2.94	qfq	39,455,506	114,815,565	0.68%
2025-07-09	2.93	2.98	2.89	2.92	2.92	qfq	44,839,306	131,502,353	0.69%
2025-07-08	2.86	2.92	2.85	2.90	2.90	qfq	21,495,300	62,019,334	1.05%
2025-07-07	2.85	2.89	2.82	2.87	2.87	qfq	13,512,500	38,605,488	0.35%
2025-07-04	2.92	2.94	2.86	2.86	2.86	qfq	22,943,000	66,352,931	-2.05%
2025-07-03	2.92	2.93	2.85	2.92	2.92	qfq	24,278,400	70,063,460	0.34%
2025-07-02	2.88	2.95	2.82	2.91	2.91	qfq	34,795,200	100,404,181	1.04%
2025-07-01	2.93	2.95	2.86	2.88	2.88	qfq	22,959,400	66,182,117	-1.37%
2025-06-30	2.88	2.95	2.85	2.92	2.92	qfq	26,428,150	77,085,087	1.74%
2025-06-27	2.91	2.94	2.86	2.87	2.87	qfq	23,698,600	68,552,131	-0.35%
2025-06-26	2.95	2.97	2.88	2.88	2.88	qfq	24,252,560	70,629,838	-2.37%
2025-06-25	2.95	3.00	2.92	2.95	2.95	qfq	16,945,000	50,004,662	0.00%
2025-06-24	2.91	2.96	2.89	2.95	2.95	qfq	17,567,733	51,438,606	1.72%
2025-06-23	2.82	2.92	2.81	2.90	2.90	qfq	15,716,500	45,330,902	2.11%
2025-06-20	2.85	2.87	2.81	2.84	2.84	qfq	12,543,500	35,597,026	-0.70%
2025-06-19	2.94	3.00	2.82	2.86	2.86	qfq	29,415,400	84,995,103	-2.39%
2025-06-18	2.98	2.99	2.91	2.93	2.93	qfq	15,472,123	45,517,354	-1.68%
2025-06-17	3.00	3.05	2.96	2.98	2.98	qfq	12,705,090	38,145,690	-0.33%
2025-06-16	3.00	3.02	2.95	2.99	2.99	qfq	10,885,190	32,530,825	-0.33%
2025-06-13	3.06	3.07	3.00	3.00	3.00	qfq	13,646,200	41,301,115	-2.60%
2025-06-12	3.06	3.10	3.04	3.08	3.08	qfq	12,563,657	38,538,602	0.33%
2025-06-11	3.01	3.12	3.00	3.07	3.07	qfq	26,366,590	80,480,322	1.99%
2025-06-10	3.10	3.12	3.00	3.01	3.01	qfq	26,300,900	80,062,925	-3.22%
2025-06-09	3.09	3.13	3.05	3.11	3.11	qfq	19,004,600	58,659,443	0.65%
2025-06-06	3.16	3.21	3.07	3.09	3.09	qfq	28,490,700	88,609,345	-2.52%
2025-06-05	3.08	3.21	3.07	3.17	3.17	qfq	47,145,600	149,279,150	2.59%
2025-06-04	3.04	3.10	3.00	3.09	3.09	qfq	46,839,900	143,504,211	1.64%
2025-06-03	2.91	3.05	2.90	3.04	3.04	qfq	37,477,709	112,383,525	3.05%
2025-05-30	3.07	3.08	2.92	2.95	2.95	qfq	36,683,700	110,260,476	-2.64%
2025-05-29	2.96	3.11	2.95	3.03	3.03	qfq	38,008,148	115,081,780	1.68%
2025-05-28	3.01	3.09	2.95	2.98	2.98	qfq	39,671,950	119,704,031	-1.65%
2025-05-27	2.89	3.08	2.86	3.03	3.03	qfq	60,914,440	180,137,729	4.84%
2025-05-26	2.94	2.95	2.79	2.89	2.89	qfq	53,854,640	154,410,698	6.25%
2025-05-23	2.81	2.81	2.66	2.72	2.72	qfq	51,236,669	138,323,926	-2.86%
2025-05-22	2.84	2.87	2.79	2.80	2.80	qfq	20,881,900	58,728,681	-1.41%
2025-05-21	2.88	2.89	2.78	2.84	2.84	qfq	29,289,150	83,026,088	-0.35%
2025-05-20	2.93	3.06	2.84	2.85	2.85	qfq	76,212,550	224,566,161	-2.73%
2025-05-19	2.87	3.01	2.82	2.93	2.93	qfq	44,564,538	130,721,293	4.27%
2025-05-16	2.86	2.90	2.80	2.81	2.81	qfq	25,906,763	73,506,679	-2.43%
2025-05-15	2.91	2.97	2.85	2.88	2.88	qfq	23,450,950	67,756,160	-1.37%
2025-05-14	2.87	3.01	2.80	2.92	2.92	qfq	46,831,320	135,925,008	1.74%
2025-05-13	2.95	2.97	2.85	2.87	2.87	qfq	42,691,600	123,102,379	-2.05%
2025-05-12	2.72	2.98	2.72	2.93	2.93	qfq	72,705,355	208,796,821	8.12%
2025-05-09	2.73	2.87	2.69	2.71	2.71	qfq	33,248,250	91,609,700	-0.37%
2025-05-08	2.67	2.75	2.64	2.72	2.72	qfq	32,511,700	88,470,654	2.26%
2025-05-07	2.70	2.73	2.63	2.66	2.66	qfq	25,655,284	68,344,708	0.00%
2025-05-06	2.63	2.67	2.61	2.66	2.66	qfq	23,299,480	61,599,845	1.53%
2025-04-30	2.68	2.71	2.60	2.62	2.62	qfq	42,206,250	111,186,892	-4.03%
2025-04-29	2.82	2.88	2.66	2.73	2.73	qfq	55,398,200	152,625,950	-5.21%
2025-04-28	2.70	2.90	2.56	2.88	2.88	qfq	68,805,963	188,874,510	7.46%
2025-04-25	2.70	2.80	2.56	2.68	2.68	qfq	70,869,750	187,039,178	-1.47%
2025-04-24	2.79	2.79	2.65	2.72	2.72	qfq	51,794,390	140,602,496	-1.45%
2025-04-23	2.57	2.82	2.57	2.76	2.76	qfq	80,486,795	216,578,681	6.98%
2025-04-22	2.55	2.64	2.52	2.58	2.58	qfq	53,140,494	137,256,310	0.78%
2025-04-21	2.38	2.60	2.38	2.56	2.56	qfq	69,752,894	176,843,085	3.23%
2025-04-18	2.22	2.57	2.20	2.48	2.48	qfq	95,585,860	235,131,707	12.73%
2025-04-17	2.24	2.24	2.20	2.20	2.20	qfq	15,085,700	33,529,521	-1.35%
2025-04-16	2.27	2.27	2.20	2.23	2.23	qfq	25,462,007	56,845,361	-0.89%
2025-04-15	2.24	2.37	2.23	2.25	2.25	qfq	47,980,907	110,200,599	0.45%
2025-04-14	2.29	2.31	2.22	2.24	2.24	qfq	31,176,600	70,205,550	-0.44%
2025-04-11	2.15	2.27	2.14	2.25	2.25	qfq	38,633,500	85,748,612	4.65%
2025-04-10	2.10	2.19	2.10	2.15	2.15	qfq	31,100,400	67,088,141	4.37%
2025-04-09	1.94	2.08	1.81	2.06	2.06	qfq	42,366,153	83,666,666	4.04%
2025-04-08	1.90	2.06	1.90	1.98	1.98	qfq	40,975,610	81,799,097	4.76%
2025-04-07	2.20	2.22	1.88	1.89	1.89	qfq	50,027,850	100,851,241	-19.57%
2025-04-03	2.34	2.39	2.33	2.35	2.35	qfq	17,725,350	41,873,398	0.00%
2025-04-02	2.38	2.39	2.34	2.35	2.35	qfq	17,261,300	40,725,064	-1.26%
2025-04-01	2.43	2.43	2.37	2.38	2.38	qfq	16,685,000	39,942,900	-0.42%
2025-03-31	2.42	2.42	2.36	2.39	2.39	qfq	19,951,700	47,604,620	-2.05%
2025-03-28	2.50	2.50	2.43	2.44	2.44	qfq	17,890,201	43,911,154	-2.01%
2025-03-27	2.52	2.53	2.46	2.49	2.49	qfq	18,665,500	46,480,471	-1.58%
2025-03-26	2.48	2.55	2.47	2.53	2.53	qfq	23,551,500	59,489,206	2.43%
2025-03-25	2.53	2.53	2.45	2.47	2.47	qfq	21,974,000	54,429,033	-1.98%
2025-03-24	2.64	2.64	2.48	2.52	2.52	qfq	35,478,550	89,870,878	-3.82%
2025-03-21	2.68	2.71	2.61	2.62	2.62	qfq	33,777,232	89,841,157	-1.87%
2025-03-20	2.64	2.71	2.61	2.67	2.67	qfq	33,039,432	88,545,320	1.14%
2025-03-19	2.66	2.72	2.63	2.64	2.64	qfq	33,829,450	90,227,284	-0.38%
2025-03-18	2.68	2.69	2.62	2.65	2.65	qfq	30,428,400	80,584,104	-0.38%
2025-03-17	2.61	2.68	2.61	2.66	2.66	qfq	33,793,818	89,795,654	1.92%
2025-03-14	2.54	2.61	2.51	2.61	2.61	qfq	28,772,938	73,923,567	2.76%
2025-03-13	2.60	2.61	2.50	2.54	2.54	qfq	26,911,850	68,386,307	-2.68%
2025-03-12	2.57	2.67	2.57	2.61	2.61	qfq	28,514,500	74,828,372	1.16%
2025-03-11	2.54	2.58	2.50	2.58	2.58	qfq	19,082,400	48,708,306	0.39%
2025-03-10	2.57	2.62	2.54	2.57	2.57	qfq	22,805,670	58,774,350	0.00%
2025-03-07	2.66	2.69	2.56	2.57	2.57	qfq	39,379,200	102,780,745	-2.65%
2025-03-06	2.62	2.66	2.58	2.64	2.64	qfq	31,491,806	82,907,875	1.54%
2025-03-05	2.67	2.67	2.56	2.60	2.60	qfq	33,926,406	87,847,779	-2.62%
2025-03-04	2.62	2.68	2.59	2.67	2.67	qfq	31,001,900	81,241,623	0.38%
2025-03-03	2.70	2.72	2.64	2.66	2.66	qfq	26,253,300	70,397,445	-0.75%
2025-02-28	2.83	2.85	2.68	2.68	2.68	qfq	38,341,400	105,115,647	-5.30%
2025-02-27	2.82	2.87	2.78	2.83	2.83	qfq	40,934,391	115,693,607	0.71%
2025-02-26	2.80	2.85	2.77	2.81	2.81	qfq	29,151,800	81,878,874	1.08%
2025-02-25	2.80	2.87	2.75	2.78	2.78	qfq	42,389,400	119,424,391	-0.71%
2025-02-24	2.72	2.87	2.71	2.80	2.80	qfq	45,951,721	128,832,558	1.82%
2025-02-21	2.78	2.79	2.66	2.75	2.75	qfq	37,849,841	102,748,030	-0.72%
2025-02-20	2.71	2.84	2.68	2.77	2.77	qfq	42,014,300	116,044,000	2.21%
2025-02-19	2.66	2.73	2.65	2.71	2.71	qfq	30,906,150	83,322,059	1.50%
2025-02-18	2.90	2.94	2.66	2.67	2.67	qfq	64,540,750	178,016,402	-7.61%
2025-02-17	2.74	2.90	2.71	2.89	2.89	qfq	61,908,657	175,620,815	6.64%
2025-02-14	2.76	2.79	2.70	2.71	2.71	qfq	28,259,900	77,056,173	-2.52%
2025-02-13	2.81	2.84	2.75	2.78	2.78	qfq	30,887,200	86,344,082	0.00%
2025-02-12	2.76	2.82	2.73	2.78	2.78	qfq	31,107,648	86,351,472	0.72%
2025-02-11	2.85	2.85	2.72	2.76	2.76	qfq	33,372,300	91,951,821	-2.13%
2025-02-10	2.73	2.82	2.73	2.82	2.82	qfq	42,986,500	119,672,110	4.06%
2025-02-07	2.68	2.77	2.67	2.71	2.71	qfq	42,055,450	114,757,615	1.50%
2025-02-06	2.70	2.70	2.58	2.67	2.67	qfq	39,450,067	104,020,669	0.38%
2025-02-05	2.59	2.72	2.59	2.66	2.66	qfq	38,268,717	102,010,282	3.10%
2025-01-27	2.54	2.69	2.52	2.58	2.58	qfq	41,168,118	106,704,752	3.20%
2025-01-24	2.51	2.53	2.45	2.50	2.50	qfq	21,270,628	52,917,726	0.00%
2025-01-23	2.53	2.63	2.50	2.50	2.50	qfq	31,732,156	81,705,247	0.40%
2025-01-22	2.55	2.55	2.48	2.49	2.49	qfq	19,165,700	47,946,252	-2.35%
2025-01-21	2.67	2.68	2.53	2.55	2.55	qfq	28,380,900	73,078,940	-3.04%
2025-01-20	2.59	2.67	2.52	2.63	2.63	qfq	28,898,106	75,474,449	1.54%
2025-01-17	2.67	2.74	2.58	2.59	2.59	qfq	31,245,800	81,560,321	-3.72%
2025-01-16	2.65	2.74	2.63	2.69	2.69	qfq	33,249,900	89,479,359	3.07%
2025-01-15	2.62	2.65	2.54	2.61	2.61	qfq	28,435,900	73,809,931	-0.38%
2025-01-14	2.50	2.62	2.48	2.62	2.62	qfq	27,220,650	70,049,695	6.07%
2025-01-13	2.42	2.48	2.34	2.47	2.47	qfq	28,498,700	69,036,231	0.41%
2025-01-10	2.61	2.62	2.46	2.46	2.46	qfq	26,159,900	66,324,980	-5.02%
2025-01-09	2.55	2.62	2.54	2.59	2.59	qfq	25,155,900	65,135,904	1.17%
2025-01-08	2.61	2.64	2.49	2.56	2.56	qfq	31,690,600	81,385,377	-1.54%
2025-01-07	2.46	2.61	2.45	2.60	2.60	qfq	38,698,600	97,774,466	6.12%
2025-01-06	2.55	2.55	2.41	2.45	2.45	qfq	37,791,300	93,087,149	-3.92%
2025-01-03	2.77	2.79	2.54	2.55	2.55	qfq	44,843,000	117,615,932	-7.94%
2025-01-02	2.81	2.89	2.72	2.77	2.77	qfq	33,831,859	94,897,504	-2.81%
2024-12-31	2.92	2.94	2.84	2.85	2.85	qfq	29,029,869	83,533,712	-0.35%
2024-12-30	3.01	3.01	2.83	2.86	2.86	qfq	38,660,500	110,781,878	-4.35%
2024-12-27	2.86	3.06	2.83	2.99	2.99	qfq	50,986,239	151,611,581	4.91%
2024-12-26	2.93	3.04	2.85	2.85	2.85	qfq	37,857,600	110,375,143	0.71%
2024-12-25	3.02	3.04	2.80	2.83	2.83	qfq	49,254,100	141,008,825	-6.91%
2024-12-24	3.02	3.08	2.95	3.04	3.04	qfq	38,695,266	116,437,610	0.33%
2024-12-23	3.26	3.28	3.02	3.03	3.03	qfq	46,552,306	144,253,132	-7.62%
2024-12-20	3.23	3.32	3.21	3.28	3.28	qfq	31,036,611	101,598,129	1.55%
2024-12-19	3.17	3.25	3.14	3.23	3.23	qfq	34,181,100	109,249,028	0.00%
2024-12-18	3.26	3.35	3.20	3.23	3.23	qfq	36,451,343	118,931,673	-0.92%
2024-12-17	3.46	3.47	3.23	3.26	3.26	qfq	56,677,880	186,988,352	-6.05%
2024-12-16	3.48	3.57	3.42	3.47	3.47	qfq	47,555,377	166,425,423	0.00%
2024-12-13	3.59	3.63	3.46	3.47	3.47	qfq	65,576,787	231,676,138	-4.93%
2024-12-12	3.74	3.74	3.59	3.65	3.65	qfq	66,141,200	241,545,612	-2.67%
2024-12-11	3.59	3.78	3.56	3.75	3.75	qfq	77,697,550	288,443,971	2.18%
2024-12-10	3.88	3.92	3.65	3.67	3.67	qfq	90,028,886	337,365,567	-1.08%
2024-12-09	3.79	3.96	3.62	3.71	3.71	qfq	106,658,137	401,202,961	-1.33%
2024-12-06	3.50	3.98	3.46	3.76	3.76	qfq	147,417,084	548,181,549	7.43%
2024-12-05	3.40	3.58	3.35	3.50	3.50	qfq	71,883,650	248,871,076	-0.28%
2024-12-04	3.46	3.67	3.42	3.51	3.51	qfq	121,422,744	429,819,240	2.63%
2024-12-03	3.35	3.43	3.30	3.42	3.42	qfq	79,013,380	265,917,431	2.09%
2024-12-02	3.18	3.36	3.18	3.35	3.35	qfq	79,115,980	261,707,364	5.68%
2024-11-29	3.20	3.22	3.09	3.17	3.17	qfq	62,310,838	196,451,301	-2.16%
2024-11-28	3.09	3.29	3.07	3.24	3.24	qfq	80,849,158	258,149,609	5.19%
2024-11-27	3.05	3.08	2.96	3.08	3.08	qfq	49,018,747	148,029,911	0.00%
2024-11-26	3.15	3.19	3.07	3.08	3.08	qfq	49,509,100	154,995,592	0.33%
2024-11-25	3.17	3.18	3.01	3.07	3.07	qfq	73,101,920	224,890,144	-4.06%
2024-11-22	3.31	3.33	3.19	3.20	3.20	qfq	72,398,200	235,083,646	-3.90%
2024-11-21	3.38	3.55	3.30	3.33	3.33	qfq	88,633,541	300,737,191	-2.92%
2024-11-20	3.30	3.45	3.25	3.43	3.43	qfq	89,887,741	302,047,400	3.00%
2024-11-19	3.25	3.35	3.15	3.33	3.33	qfq	92,089,130	299,737,465	2.78%
2024-11-18	3.19	3.43	3.12	3.24	3.24	qfq	94,047,391	306,315,231	1.25%
2024-11-15	3.39	3.46	3.18	3.20	3.20	qfq	91,102,300	303,492,985	-6.16%
2024-11-14	3.53	3.56	3.39	3.41	3.41	qfq	80,905,231	280,922,529	-4.21%
2024-11-13	3.67	3.73	3.45	3.56	3.56	qfq	109,643,243	389,030,114	-2.20%
2024-11-12	3.77	3.87	3.59	3.64	3.64	qfq	206,315,807	761,558,371	-9.90%
2024-11-11	4.08	4.39	3.82	4.04	4.04	qfq	292,602,804	1,203,350,763	0.25%
2024-11-08	4.54	4.91	4.00	4.03	4.03	qfq	358,833,121	1,584,504,742	-5.40%
2024-11-07	4.05	4.26	3.58	4.26	4.26	qfq	379,656,114	1,550,739,620	20.00%
2024-11-06	3.55	3.55	3.55	3.55	3.55	qfq	21,258,978	75,469,372	19.93%
2024-11-05	2.75	2.96	2.65	2.96	2.96	qfq	98,279,253	283,167,956	19.84%
2024-11-04	2.55	2.55	2.38	2.47	2.47	qfq	40,484,214	98,532,581	-1.20%
2024-11-01	2.58	2.72	2.48	2.50	2.50	qfq	69,057,585	177,444,004	-4.58%
2024-10-31	2.59	2.74	2.56	2.62	2.62	qfq	81,986,274	218,052,919	0.38%
2024-10-30	2.45	2.64	2.41	2.61	2.61	qfq	75,513,796	190,441,011	5.67%
2024-10-29	2.63	2.78	2.47	2.47	2.47	qfq	105,019,890	275,402,532	-6.79%
2024-10-28	2.57	2.74	2.52	2.65	2.65	qfq	108,072,821	285,422,656	1.92%
2024-10-25	2.40	2.65	2.36	2.60	2.60	qfq	105,719,851	264,762,456	7.00%
2024-10-24	2.28	2.56	2.24	2.43	2.43	qfq	98,184,392	235,852,755	6.58%
2024-10-23	2.27	2.31	2.24	2.28	2.28	qfq	49,736,339	113,513,864	0.88%
2024-10-22	2.19	2.31	2.18	2.26	2.26	qfq	54,635,976	123,569,907	2.26%
2024-10-21	2.22	2.28	2.14	2.21	2.21	qfq	53,940,853	118,581,003	1.38%
2024-10-18	2.13	2.22	2.07	2.18	2.18	qfq	47,984,136	102,384,148	3.32%
2024-10-17	2.23	2.25	2.10	2.11	2.11	qfq	53,559,127	115,221,620	-4.52%
2024-10-16	2.17	2.25	2.16	2.21	2.21	qfq	46,066,250	101,411,795	0.91%
2024-10-15	2.28	2.44	2.18	2.19	2.19	qfq	84,581,299	194,589,847	-6.41%
2024-10-14	2.23	2.37	2.10	2.34	2.34	qfq	88,168,869	196,558,909	10.90%
2024-10-11	2.25	2.27	2.06	2.11	2.11	qfq	78,533,750	168,955,977	-7.05%
2024-10-10	2.33	2.46	2.21	2.27	2.27	qfq	87,481,393	204,112,221	-2.99%
2024-10-09	2.43	2.73	2.26	2.34	2.34	qfq	182,419,591	463,132,690	-4.88%
2024-10-08	2.46	2.46	2.27	2.46	2.46	qfq	123,288,178	297,511,466	20.00%
2024-09-30	1.86	2.05	1.80	2.05	2.05	qfq	103,607,988	201,834,914	19.88%
2024-09-27	1.66	1.77	1.62	1.71	1.71	qfq	61,689,633	104,262,337	3.64%
2024-09-26	1.60	1.65	1.57	1.65	1.65	qfq	43,677,680	70,252,961	3.13%
2024-09-25	1.54	1.63	1.51	1.60	1.60	qfq	57,791,374	91,390,786	5.26%
2024-09-24	1.45	1.57	1.45	1.52	1.52	qfq	43,997,580	66,759,084	4.83%
2024-09-23	1.44	1.47	1.42	1.45	1.45	qfq	15,030,700	21,644,349	-0.68%
2024-09-20	1.44	1.48	1.42	1.46	1.46	qfq	22,728,750	33,083,792	1.39%
2024-09-19	1.42	1.45	1.41	1.44	1.44	qfq	15,635,100	22,408,928	2.86%
2024-09-18	1.47	1.47	1.38	1.40	1.40	qfq	23,722,000	33,573,492	-5.41%
2024-09-13	1.44	1.49	1.41	1.48	1.48	qfq	26,876,400	39,173,625	2.78%
2024-09-12	1.38	1.44	1.38	1.44	1.44	qfq	21,811,500	30,806,472	4.35%
2024-09-11	1.38	1.40	1.36	1.38	1.38	qfq	8,169,400	11,291,772	-0.72%
2024-09-10	1.40	1.42	1.36	1.39	1.39	qfq	14,809,712	20,601,634	-0.71%
2024-09-09	1.35	1.40	1.34	1.40	1.40	qfq	12,284,300	16,947,007	2.94%
2024-09-06	1.41	1.42	1.36	1.36	1.36	qfq	14,374,100	19,919,708	-3.55%
2024-09-05	1.41	1.42	1.40	1.41	1.41	qfq	8,894,200	12,526,531	0.71%
2024-09-04	1.43	1.43	1.39	1.40	1.40	qfq	13,326,800	18,821,289	-2.78%
2024-09-03	1.45	1.46	1.41	1.44	1.44	qfq	15,016,000	21,359,630	0.00%
2024-09-02	1.45	1.50	1.43	1.44	1.44	qfq	26,807,909	39,251,363	0.00%
2024-08-30	1.37	1.46	1.37	1.44	1.44	qfq	34,261,950	48,976,607	5.11%
2024-08-29	1.36	1.38	1.34	1.37	1.37	qfq	10,984,000	14,986,728	0.74%
2024-08-28	1.33	1.39	1.33	1.36	1.36	qfq	12,114,075	16,509,990	0.74%
2024-08-27	1.38	1.40	1.34	1.35	1.35	qfq	13,071,600	17,811,084	-2.17%
2024-08-26	1.35	1.39	1.34	1.38	1.38	qfq	12,376,850	16,973,181	2.22%
2024-08-23	1.39	1.40	1.34	1.35	1.35	qfq	16,540,700	22,621,790	-2.88%
2024-08-22	1.42	1.44	1.38	1.39	1.39	qfq	16,392,750	23,150,408	-2.11%
2024-08-21	1.49	1.49	1.41	1.42	1.42	qfq	28,028,500	40,298,690	-4.70%
2024-08-20	1.52	1.55	1.48	1.49	1.49	qfq	32,298,000	49,043,655	-1.97%
2024-08-19	1.50	1.55	1.47	1.52	1.52	qfq	36,621,380	55,382,861	0.00%
2024-08-16	1.56	1.58	1.49	1.52	1.52	qfq	46,902,980	71,004,367	-2.56%
2024-08-15	1.44	1.63	1.43	1.56	1.56	qfq	74,680,180	114,531,639	6.85%
2024-08-14	1.41	1.50	1.39	1.46	1.46	qfq	43,313,633	63,315,684	2.82%
2024-08-13	1.40	1.43	1.36	1.42	1.42	qfq	26,023,180	36,205,090	0.00%
2024-08-12	1.47	1.54	1.41	1.42	1.42	qfq	44,622,963	65,561,847	1.43%
2024-08-09	1.40	1.45	1.38	1.40	1.40	qfq	25,764,900	36,458,498	0.00%
2024-08-08	1.36	1.43	1.34	1.40	1.40	qfq	26,560,471	36,718,118	2.19%
2024-08-07	1.43	1.44	1.37	1.37	1.37	qfq	25,426,805	35,481,657	-4.20%
2024-08-06	1.43	1.47	1.41	1.43	1.43	qfq	32,320,533	46,218,896	-1.38%
2024-08-05	1.41	1.49	1.37	1.45	1.45	qfq	48,989,540	70,329,277	2.84%
2024-08-02	1.40	1.44	1.37	1.41	1.41	qfq	32,847,277	46,167,445	1.44%
2024-08-01	1.40	1.45	1.39	1.39	1.39	qfq	31,624,300	44,527,999	-2.11%
2024-07-31	1.37	1.43	1.33	1.42	1.42	qfq	48,938,100	67,711,883	1.43%
2024-07-30	1.39	1.58	1.37	1.40	1.40	qfq	62,933,859	91,159,816	6.06%
2024-07-29	1.26	1.34	1.23	1.32	1.32	qfq	30,417,652	39,675,280	5.60%
2024-07-26	1.23	1.26	1.23	1.25	1.25	qfq	10,723,600	13,371,550	1.63%
2024-07-25	1.20	1.24	1.20	1.23	1.23	qfq	8,935,130	10,925,295	0.82%
2024-07-24	1.25	1.27	1.22	1.22	1.22	qfq	14,104,950	17,415,136	-3.94%
2024-07-23	1.25	1.30	1.23	1.27	1.27	qfq	25,047,854	31,923,894	2.42%
2024-07-22	1.20	1.26	1.20	1.24	1.24	qfq	12,943,900	15,889,788	2.48%
2024-07-19	1.22	1.24	1.20	1.21	1.21	qfq	11,971,700	14,551,468	-1.63%
2024-07-18	1.22	1.24	1.18	1.23	1.23	qfq	13,873,950	16,808,177	0.82%
2024-07-17	1.25	1.28	1.21	1.22	1.22	qfq	19,495,100	24,093,487	-3.94%
2024-07-16	1.27	1.28	1.25	1.27	1.27	qfq	12,846,148	16,286,221	-0.78%
2024-07-15	1.30	1.31	1.26	1.28	1.28	qfq	16,951,950	21,567,075	-2.29%
2024-07-12	1.31	1.38	1.29	1.31	1.31	qfq	29,640,852	39,355,055	0.00%
2024-07-11	1.26	1.33	1.26	1.31	1.31	qfq	28,160,939	36,678,874	4.80%
2024-07-10	1.29	1.29	1.25	1.25	1.25	qfq	23,212,700	29,376,631	-4.58%
2024-07-09	1.33	1.36	1.26	1.31	1.31	qfq	37,224,300	48,216,877	-2.24%
2024-07-08	1.34	1.38	1.30	1.34	1.34	qfq	34,031,692	45,305,285	-3.60%
2024-07-05	1.35	1.45	1.32	1.39	1.39	qfq	51,303,730	71,541,226	2.96%
2024-07-04	1.33	1.38	1.30	1.35	1.35	qfq	67,785,005	90,373,985	-5.59%
2024-07-03	1.27	1.52	1.27	1.43	1.43	qfq	97,381,397	138,436,526	12.60%
2024-07-02	1.21	1.31	1.18	1.27	1.27	qfq	49,088,445	61,677,812	4.96%
2024-07-01	1.13	1.25	1.12	1.21	1.21	qfq	32,514,900	38,573,972	4.31%
2024-06-28	1.20	1.21	1.15	1.16	1.16	qfq	30,964,950	36,440,877	-1.69%
2024-06-27	1.23	1.25	1.17	1.18	1.18	qfq	51,712,800	62,512,517	-7.09%
2024-06-26	1.36	1.36	1.19	1.27	1.27	qfq	78,230,314	99,424,774	-0.78%
2024-06-25	1.14	1.28	1.14	1.28	1.28	qfq	50,429,250	63,548,103	19.63%
2024-06-24	1.14	1.15	1.03	1.07	1.07	qfq	31,909,400	34,521,367	-7.76%
2024-06-21	1.18	1.20	1.14	1.16	1.16	qfq	14,417,174	16,825,714	-2.52%
2024-06-20	1.22	1.23	1.17	1.19	1.19	qfq	16,304,000	19,433,374	-2.46%
2024-06-19	1.25	1.26	1.22	1.22	1.22	qfq	16,581,565	20,381,118	-2.40%
2024-06-18	1.23	1.32	1.21	1.25	1.25	qfq	32,045,625	40,737,245	4.17%
2024-06-17	1.21	1.25	1.19	1.20	1.20	qfq	19,469,500	23,565,670	-1.64%
2024-06-14	1.25	1.26	1.20	1.22	1.22	qfq	20,196,800	24,742,130	-3.17%
2024-06-13	1.27	1.30	1.23	1.26	1.26	qfq	20,263,150	25,399,797	-1.56%
2024-06-12	1.25	1.29	1.25	1.28	1.28	qfq	22,705,156	28,910,344	3.23%
2024-06-11	1.25	1.28	1.21	1.24	1.24	qfq	24,482,926	30,383,554	-1.59%
2024-06-07	1.18	1.27	1.18	1.26	1.26	qfq	44,882,330	55,599,418	8.62%
2024-06-06	1.26	1.32	1.12	1.16	1.16	qfq	58,032,525	69,052,974	-9.38%
2024-06-05	1.26	1.36	1.22	1.28	1.28	qfq	44,855,061	58,315,685	-1.54%
2024-06-04	1.26	1.39	1.26	1.30	1.30	qfq	82,909,766	106,088,109	-17.72%
2024-06-03	1.67	1.68	1.56	1.58	1.58	qfq	16,420,487	26,248,349	-3.66%
2024-05-31	1.66	1.68	1.63	1.64	1.64	qfq	8,535,824	14,098,199	0.61%
2024-05-30	1.65	1.69	1.62	1.63	1.63	qfq	9,933,200	16,390,872	0.00%
2024-05-29	1.65	1.69	1.62	1.63	1.63	qfq	13,813,938	22,788,016	-0.61%
2024-05-28	1.69	1.71	1.64	1.64	1.64	qfq	19,943,300	33,179,154	-5.20%
2024-05-27	1.66	1.81	1.64	1.73	1.73	qfq	24,934,500	43,095,090	4.22%
2024-05-24	1.67	1.70	1.65	1.66	1.66	qfq	9,508,743	15,935,652	0.61%
2024-05-23	1.67	1.69	1.64	1.65	1.65	qfq	12,271,182	20,348,038	-2.37%
2024-05-22	1.69	1.73	1.69	1.69	1.69	qfq	8,422,600	14,356,609	-0.59%
2024-05-21	1.73	1.74	1.70	1.70	1.70	qfq	9,533,667	16,312,939	-1.73%
2024-05-20	1.77	1.79	1.72	1.73	1.73	qfq	13,679,300	23,912,508	-2.26%
2024-05-17	1.74	1.77	1.71	1.77	1.77	qfq	15,445,256	27,049,926	1.72%
2024-05-16	1.67	1.76	1.66	1.74	1.74	qfq	17,144,600	29,630,178	4.19%
2024-05-15	1.70	1.71	1.66	1.67	1.67	qfq	11,066,600	18,638,874	-1.76%
2024-05-14	1.69	1.73	1.67	1.70	1.70	qfq	15,889,898	27,033,238	1.80%
2024-05-13	1.73	1.73	1.65	1.67	1.67	qfq	21,875,764	36,663,612	-4.02%
2024-05-10	1.81	1.82	1.73	1.74	1.74	qfq	18,841,000	33,060,725	-3.87%
2024-05-09	1.78	1.83	1.75	1.81	1.81	qfq	20,151,294	36,385,359	3.43%
2024-05-08	1.76	1.78	1.73	1.75	1.75	qfq	10,590,795	18,600,134	-1.69%
2024-05-07	1.76	1.81	1.73	1.78	1.78	qfq	20,244,390	35,721,537	1.14%
2024-05-06	1.74	1.81	1.74	1.76	1.76	qfq	19,431,200	34,347,208	1.73%
2024-04-30	1.83	1.84	1.70	1.73	1.73	qfq	22,192,168	38,832,525	-4.42%
2024-04-29	1.75	1.81	1.72	1.81	1.81	qfq	24,963,500	44,635,142	5.23%
2024-04-26	1.66	1.77	1.63	1.72	1.72	qfq	32,218,150	54,639,227	7.50%
2024-04-25	1.60	1.62	1.57	1.60	1.60	qfq	13,463,781	21,571,568	0.63%
2024-04-24	1.64	1.66	1.57	1.59	1.59	qfq	16,421,313	26,339,344	-1.85%
2024-04-23	1.61	1.66	1.61	1.62	1.62	qfq	11,745,750	19,188,671	0.62%
2024-04-22	1.67	1.69	1.60	1.61	1.61	qfq	14,021,741	22,866,019	-3.01%
2024-04-19	1.68	1.71	1.64	1.66	1.66	qfq	12,450,900	20,781,306	-1.19%
2024-04-18	1.76	1.76	1.67	1.68	1.68	qfq	16,752,490	28,502,276	-4.00%
2024-04-17	1.60	1.75	1.60	1.75	1.75	qfq	24,091,792	41,064,636	11.46%
2024-04-16	1.74	1.74	1.56	1.57	1.57	qfq	27,225,500	44,009,783	-11.30%
2024-04-15	1.88	1.91	1.73	1.77	1.77	qfq	21,067,500	37,769,037	-6.35%
2024-04-12	1.97	1.98	1.88	1.89	1.89	qfq	13,762,100	26,440,019	-4.06%
2024-04-11	1.92	2.00	1.91	1.97	1.97	qfq	11,706,250	23,050,457	1.03%
2024-04-10	2.02	2.02	1.92	1.95	1.95	qfq	15,690,300	30,688,813	-3.47%
2024-04-09	2.01	2.03	1.98	2.02	2.02	qfq	9,161,644	18,376,178	2.02%
2024-04-08	2.04	2.04	1.98	1.98	1.98	qfq	14,739,926	29,501,548	-2.94%
2024-04-03	2.09	2.09	2.03	2.04	2.04	qfq	13,519,554	27,755,184	-2.86%
2024-04-02	2.11	2.12	2.06	2.10	2.10	qfq	14,032,232	29,338,459	-0.94%
2024-04-01	2.07	2.13	2.05	2.12	2.12	qfq	19,342,843	40,454,679	2.42%
2024-03-29	2.03	2.09	2.01	2.07	2.07	qfq	13,462,500	27,685,684	2.99%
2024-03-28	1.98	2.05	1.97	2.01	2.01	qfq	15,018,905	30,384,180	2.03%
2024-03-27	2.06	2.07	1.97	1.97	1.97	qfq	14,887,100	29,978,075	-4.83%
2024-03-26	2.04	2.09	2.01	2.07	2.07	qfq	15,683,300	32,090,952	1.47%
2024-03-25	2.11	2.12	2.03	2.04	2.04	qfq	18,395,000	38,189,100	-3.77%
2024-03-22	2.17	2.18	2.10	2.12	2.12	qfq	23,567,100	50,098,923	-3.20%
2024-03-21	2.17	2.24	2.16	2.19	2.19	qfq	26,244,770	57,675,670	1.39%
2024-03-20	2.12	2.16	2.10	2.16	2.16	qfq	16,009,579	34,262,771	2.37%
2024-03-19	2.16	2.20	2.11	2.11	2.11	qfq	22,690,970	48,700,215	-1.86%
2024-03-18	2.15	2.17	2.11	2.15	2.15	qfq	19,769,905	42,179,681	0.00%
2024-03-15	2.07	2.15	2.04	2.15	2.15	qfq	30,542,134	64,462,562	4.37%
2024-03-14	2.07	2.10	2.03	2.06	2.06	qfq	19,019,195	39,371,416	-0.48%
2024-03-13	2.11	2.13	2.04	2.07	2.07	qfq	19,823,900	40,960,926	-1.90%
2024-03-12	2.11	2.13	2.05	2.11	2.11	qfq	26,982,172	56,363,108	-0.47%
2024-03-11	2.03	2.20	2.01	2.12	2.12	qfq	36,406,700	77,200,550	3.92%
2024-03-08	2.00	2.07	1.97	2.04	2.04	qfq	24,228,901	48,876,024	2.00%
2024-03-07	1.93	2.10	1.92	2.00	2.00	qfq	31,357,200	63,409,651	3.63%
2024-03-06	1.89	1.98	1.88	1.93	1.93	qfq	15,450,390	30,037,849	1.05%
2024-03-05	1.99	1.99	1.90	1.91	1.91	qfq	16,644,863	32,178,802	-3.54%
2024-03-04	2.01	2.03	1.94	1.98	1.98	qfq	17,030,169	33,627,021	-1.98%
2024-03-01	2.03	2.06	1.98	2.02	2.02	qfq	21,645,748	43,619,919	-0.49%
2024-02-29	1.96	2.03	1.95	2.03	2.03	qfq	25,178,055	50,373,746	4.64%
2024-02-28	2.12	2.19	1.94	1.94	1.94	qfq	46,266,206	96,179,425	-8.06%
2024-02-27	2.08	2.11	2.04	2.11	2.11	qfq	26,603,775	55,211,606	0.48%
2024-02-26	2.03	2.13	1.98	2.10	2.10	qfq	31,477,712	65,018,393	3.96%
2024-02-23	1.91	2.02	1.90	2.02	2.02	qfq	29,574,206	58,204,149	5.21%
2024-02-22	1.86	1.96	1.86	1.92	1.92	qfq	27,446,051	52,358,226	2.13%
2024-02-21	1.74	1.94	1.73	1.88	1.88	qfq	34,460,598	64,649,004	6.82%
2024-02-20	1.70	1.78	1.68	1.76	1.76	qfq	20,770,651	36,168,329	2.33%
2024-02-19	1.64	1.75	1.64	1.72	1.72	qfq	34,265,436	58,465,712	6.17%
2024-02-08	1.50	1.62	1.44	1.62	1.62	qfq	31,060,882	47,694,761	8.72%
2024-02-07	1.72	1.72	1.45	1.49	1.49	qfq	42,700,000	67,034,181	-13.87%
2024-02-06	1.67	1.81	1.51	1.73	1.73	qfq	33,139,069	54,745,154	2.98%
2024-02-05	1.95	1.98	1.58	1.68	1.68	qfq	39,645,944	68,899,113	-14.72%
2024-02-02	2.09	2.12	1.90	1.97	1.97	qfq	27,448,057	55,367,273	-4.83%
2024-02-01	2.15	2.16	2.06	2.07	2.07	qfq	21,489,500	45,130,157	-4.17%
2024-01-31	2.28	2.32	2.16	2.16	2.16	qfq	19,621,400	43,774,046	-6.49%
2024-01-30	2.40	2.42	2.30	2.31	2.31	qfq	11,918,305	28,031,994	-3.35%
2024-01-29	2.47	2.50	2.39	2.39	2.39	qfq	9,066,499	22,010,802	-3.63%
2024-01-26	2.47	2.54	2.47	2.48	2.48	qfq	10,318,406	25,805,554	0.40%
2024-01-25	2.37	2.48	2.34	2.47	2.47	qfq	15,642,800	37,813,364	4.66%
2024-01-24	2.30	2.36	2.24	2.36	2.36	qfq	16,852,800	38,874,974	3.06%
2024-01-23	2.28	2.32	2.26	2.29	2.29	qfq	15,874,802	36,287,029	0.44%
2024-01-22	2.44	2.44	2.26	2.28	2.28	qfq	23,113,800	54,079,241	-6.17%
2024-01-19	2.48	2.49	2.42	2.43	2.43	qfq	9,135,600	22,365,780	-2.02%
2024-01-18	2.47	2.51	2.41	2.48	2.48	qfq	14,016,499	34,459,031	0.00%
2024-01-17	2.56	2.57	2.48	2.48	2.48	qfq	11,079,511	27,870,618	-3.50%
2024-01-16	2.60	2.62	2.53	2.57	2.57	qfq	11,737,700	30,146,817	-1.53%
2024-01-15	2.68	2.69	2.60	2.61	2.61	qfq	13,160,000	34,575,858	-2.25%
2024-01-12	2.75	2.78	2.67	2.67	2.67	qfq	20,982,600	57,134,954	0.75%
2024-01-11	2.62	2.66	2.59	2.65	2.65	qfq	8,183,400	21,585,421	1.15%
2024-01-10	2.62	2.65	2.56	2.62	2.62	qfq	10,133,980	26,441,710	0.00%
2024-01-09	2.60	2.65	2.58	2.62	2.62	qfq	9,255,037	24,259,881	0.77%
2024-01-08	2.65	2.66	2.60	2.60	2.60	qfq	12,227,500	32,047,102	-2.26%
2024-01-05	2.69	2.71	2.64	2.66	2.66	qfq	11,768,800	31,550,011	-0.75%
2024-01-04	2.73	2.74	2.67	2.68	2.68	qfq	10,719,438	28,930,352	-1.83%
2024-01-03	2.75	2.82	2.70	2.73	2.73	qfq	15,427,579	42,330,283	-1.44%
2024-01-02	2.70	2.79	2.69	2.77	2.77	qfq	18,684,920	51,336,213	2.59%
2023-12-29	2.69	2.71	2.67	2.70	2.70	qfq	11,928,600	32,112,137	0.37%
2023-12-28	2.66	2.71	2.61	2.69	2.69	qfq	15,486,341	41,331,354	1.13%
2023-12-27	2.64	2.68	2.61	2.66	2.66	qfq	10,842,834	28,671,837	0.76%
2023-12-26	2.69	2.71	2.63	2.64	2.64	qfq	18,452,300	49,180,750	-1.49%
2023-12-25	2.74	2.75	2.68	2.68	2.68	qfq	12,252,470	33,134,310	-1.83%
2023-12-22	2.79	2.79	2.73	2.73	2.73	qfq	10,397,830	28,629,222	-1.80%
2023-12-21	2.78	2.82	2.73	2.78	2.78	qfq	13,747,779	38,071,972	0.36%
2023-12-20	2.76	2.85	2.76	2.77	2.77	qfq	18,390,780	51,533,757	0.73%
2023-12-19	2.85	2.85	2.72	2.75	2.75	qfq	27,161,412	75,309,237	-3.51%
2023-12-18	2.98	2.98	2.83	2.85	2.85	qfq	22,476,100	64,762,584	-4.04%
2023-12-15	2.98	3.03	2.97	2.97	2.97	qfq	10,466,100	31,371,385	-0.34%
2023-12-14	2.94	3.02	2.92	2.98	2.98	qfq	17,343,606	51,490,191	1.36%
2023-12-13	2.96	2.98	2.93	2.94	2.94	qfq	13,160,400	38,879,171	-1.01%
2023-12-12	2.98	3.02	2.95	2.97	2.97	qfq	21,187,528	63,095,529	0.34%
2023-12-11	2.99	3.01	2.92	2.96	2.96	qfq	20,040,778	59,287,630	-1.00%
2023-12-08	3.06	3.08	2.98	2.99	2.99	qfq	24,007,424	72,448,856	-2.29%
2023-12-07	3.11	3.13	3.06	3.06	3.06	qfq	20,465,726	63,132,361	-1.29%
2023-12-06	3.06	3.14	3.05	3.10	3.10	qfq	10,260,725	31,727,921	1.31%
2023-12-05	3.10	3.11	3.06	3.06	3.06	qfq	10,809,815	33,350,211	-1.29%
2023-12-04	3.18	3.18	3.09	3.10	3.10	qfq	16,366,900	51,199,734	-2.52%
2023-12-01	3.11	3.19	3.09	3.18	3.18	qfq	20,492,213	64,457,972	2.58%
2023-11-30	3.11	3.13	3.05	3.10	3.10	qfq	21,884,924	67,503,535	0.00%
2023-11-29	3.14	3.15	3.10	3.10	3.10	qfq	11,741,400	36,718,245	-1.27%
2023-11-28	3.13	3.17	3.11	3.14	3.14	qfq	12,945,701	40,719,453	0.00%
2023-11-27	3.14	3.18	3.13	3.14	3.14	qfq	18,236,896	57,494,289	0.00%
2023-11-24	3.16	3.17	3.13	3.14	3.14	qfq	15,301,415	48,168,598	-0.32%
2023-11-23	3.17	3.20	3.13	3.15	3.15	qfq	22,044,381	69,757,174	0.00%
2023-11-22	3.21	3.21	3.12	3.15	3.15	qfq	26,367,110	83,327,824	-1.87%
2023-11-21	3.23	3.28	3.20	3.21	3.21	qfq	28,931,480	93,921,767	-0.62%
2023-11-20	3.24	3.25	3.19	3.23	3.23	qfq	20,191,230	65,177,946	0.00%
2023-11-17	3.21	3.26	3.18	3.23	3.23	qfq	17,665,384	57,019,443	0.94%
2023-11-16	3.23	3.23	3.19	3.20	3.20	qfq	15,084,512	48,431,385	-0.62%
2023-11-15	3.23	3.25	3.21	3.22	3.22	qfq	12,121,700	39,137,341	0.31%
2023-11-14	3.26	3.26	3.21	3.21	3.21	qfq	13,196,500	42,606,582	-1.53%
2023-11-13	3.26	3.29	3.22	3.26	3.26	qfq	17,207,720	55,967,493	0.62%
2023-11-10	3.30	3.30	3.22	3.24	3.24	qfq	13,325,700	43,299,892	-1.52%
2023-11-09	3.30	3.33	3.25	3.29	3.29	qfq	17,204,093	56,592,506	-0.60%
2023-11-08	3.35	3.38	3.27	3.31	3.31	qfq	31,172,460	103,311,188	-0.90%
2023-11-07	3.41	3.43	3.32	3.34	3.34	qfq	30,037,308	100,559,435	-2.34%
2023-11-06	3.27	3.45	3.27	3.42	3.42	qfq	48,858,020	164,697,524	4.91%
2023-11-03	3.28	3.32	3.24	3.26	3.26	qfq	16,357,600	53,774,593	0.00%
2023-11-02	3.20	3.30	3.20	3.26	3.26	qfq	22,058,924	71,830,595	2.19%
2023-11-01	3.19	3.21	3.17	3.19	3.19	qfq	11,037,200	35,164,660	0.00%
2023-10-31	3.26	3.27	3.17	3.19	3.19	qfq	22,497,381	72,253,633	-2.15%
2023-10-30	3.25	3.31	3.23	3.26	3.26	qfq	17,200,082	56,124,992	0.00%
2023-10-27	3.25	3.27	3.23	3.26	3.26	qfq	9,345,212	30,365,550	0.31%
2023-10-26	3.26	3.28	3.22	3.25	3.25	qfq	11,886,520	38,735,700	-0.91%
2023-10-25	3.32	3.34	3.28	3.28	3.28	qfq	16,318,842	53,890,420	0.31%
2023-10-24	3.26	3.32	3.25	3.27	3.27	qfq	17,706,942	58,257,543	0.93%
2023-10-23	3.29	3.30	3.23	3.24	3.24	qfq	14,885,571	48,518,185	-1.52%
2023-10-20	3.27	3.31	3.25	3.29	3.29	qfq	10,649,555	34,902,317	1.23%
2023-10-19	3.33	3.34	3.24	3.25	3.25	qfq	20,670,380	67,916,669	-2.69%
2023-10-18	3.33	3.37	3.30	3.34	3.34	qfq	19,251,313	64,402,019	-0.60%
2023-10-17	3.50	3.50	3.34	3.36	3.36	qfq	27,470,343	93,608,049	-4.27%
2023-10-16	3.50	3.57	3.43	3.51	3.51	qfq	31,974,272	111,930,377	0.29%
2023-10-13	3.42	3.51	3.39	3.50	3.50	qfq	23,054,435	80,056,901	2.94%
2023-10-12	3.54	3.56	3.39	3.40	3.40	qfq	31,034,400	107,170,878	-4.23%
2023-10-11	3.54	3.58	3.52	3.55	3.55	qfq	27,070,518	96,097,759	0.28%
2023-10-10	3.41	3.57	3.41	3.54	3.54	qfq	32,999,727	115,985,189	3.81%
2023-10-09	3.36	3.42	3.34	3.41	3.41	qfq	26,069,152	88,205,756	2.10%
2023-09-28	3.35	3.37	3.31	3.34	3.34	qfq	11,712,400	39,196,184	0.30%
2023-09-27	3.42	3.43	3.32	3.33	3.33	qfq	23,083,265	77,729,445	-2.35%
2023-09-26	3.30	3.50	3.28	3.41	3.41	qfq	37,768,050	128,629,808	3.33%
2023-09-25	3.31	3.33	3.27	3.30	3.30	qfq	13,220,000	43,559,382	-0.30%
2023-09-22	3.30	3.32	3.28	3.31	3.31	qfq	8,008,200	26,423,184	0.30%
2023-09-21	3.37	3.38	3.27	3.30	3.30	qfq	19,115,791	63,291,230	-2.08%
2023-09-20	3.38	3.42	3.36	3.37	3.37	qfq	13,956,400	47,235,888	-0.88%
2023-09-19	3.38	3.41	3.37	3.40	3.40	qfq	15,149,511	51,362,344	-0.29%
2023-09-18	3.40	3.44	3.29	3.41	3.41	qfq	34,740,502	116,870,393	0.29%
2023-09-15	3.28	3.42	3.22	3.40	3.40	qfq	45,311,799	151,166,202	3.98%
2023-09-14	3.27	3.32	3.25	3.27	3.27	qfq	23,464,900	76,826,376	-0.30%
2023-09-13	3.26	3.29	3.25	3.28	3.28	qfq	12,776,938	41,757,582	-0.30%
2023-09-12	3.31	3.31	3.27	3.29	3.29	qfq	12,296,164	40,396,721	-0.60%
2023-09-11	3.27	3.34	3.21	3.31	3.31	qfq	32,940,400	108,189,220	0.91%
2023-09-08	3.28	3.34	3.27	3.28	3.28	qfq	12,053,300	39,743,351	-0.30%
2023-09-07	3.31	3.35	3.28	3.29	3.29	qfq	20,078,989	66,339,246	-0.30%
2023-09-06	3.31	3.33	3.28	3.30	3.30	qfq	12,140,930	40,127,150	-0.60%
2023-09-05	3.31	3.32	3.26	3.32	3.32	qfq	12,985,005	42,693,953	0.00%
2023-09-04	3.31	3.34	3.29	3.32	3.32	qfq	14,186,300	46,933,831	-0.30%
2023-09-01	3.33	3.36	3.29	3.33	3.33	qfq	16,453,764	54,836,857	0.00%
2023-08-31	3.30	3.33	3.26	3.33	3.33	qfq	17,610,700	58,031,879	0.30%
2023-08-30	3.34	3.35	3.27	3.32	3.32	qfq	17,369,526	57,500,842	-0.60%
2023-08-29	3.28	3.35	3.24	3.34	3.34	qfq	20,930,938	69,256,750	1.21%
2023-08-28	3.57	3.58	3.30	3.30	3.30	qfq	30,539,732	103,455,824	-3.51%
2023-08-25	3.46	3.52	3.39	3.42	3.42	qfq	26,844,521	92,814,302	-1.16%
2023-08-24	3.48	3.49	3.37	3.46	3.46	qfq	35,582,554	122,703,831	-0.57%
2023-08-23	3.47	3.53	3.44	3.48	3.48	qfq	38,311,554	133,247,801	0.87%
2023-08-22	3.48	3.49	3.42	3.45	3.45	qfq	26,492,960	91,390,801	-1.43%
2023-08-21	3.50	3.51	3.39	3.50	3.50	qfq	36,481,850	125,821,521	0.00%
2023-08-18	3.36	3.53	3.36	3.50	3.50	qfq	47,226,007	163,562,700	3.55%
2023-08-17	3.34	3.39	3.32	3.38	3.38	qfq	16,299,948	54,717,928	0.90%
2023-08-16	3.29	3.40	3.28	3.35	3.35	qfq	32,096,349	107,796,600	1.21%
2023-08-15	3.18	3.32	3.17	3.31	3.31	qfq	41,397,646	135,404,593	4.09%
2023-08-14	3.05	3.18	3.04	3.18	3.18	qfq	22,962,459	72,300,580	3.58%
2023-08-11	3.13	3.15	3.07	3.07	3.07	qfq	9,723,002	30,137,053	-2.23%
2023-08-10	3.19	3.21	3.13	3.14	3.14	qfq	8,979,200	28,325,090	-1.26%
2023-08-09	3.17	3.24	3.14	3.18	3.18	qfq	21,960,157	69,940,836	0.63%
2023-08-08	3.14	3.17	3.09	3.16	3.16	qfq	18,052,463	56,674,587	1.28%
2023-08-07	3.13	3.15	3.11	3.12	3.12	qfq	6,217,500	19,463,803	-0.32%
2023-08-04	3.09	3.16	3.09	3.13	3.13	qfq	8,964,140	28,048,697	1.29%
2023-08-03	3.13	3.13	3.08	3.09	3.09	qfq	8,205,300	25,436,949	-0.96%
2023-08-02	3.11	3.12	3.09	3.12	3.12	qfq	5,645,700	17,551,542	0.00%
2023-08-01	3.17	3.17	3.10	3.12	3.12	qfq	11,966,150	37,447,559	-1.89%
2023-07-31	3.10	3.21	3.08	3.18	3.18	qfq	20,048,695	63,154,797	2.58%
2023-07-28	3.08	3.11	3.05	3.10	3.10	qfq	9,554,414	29,449,015	0.65%
2023-07-27	3.11	3.13	3.07	3.08	3.08	qfq	10,946,409	33,875,887	-1.91%
2023-07-26	3.04	3.15	3.02	3.14	3.14	qfq	19,941,607	62,021,845	3.29%
2023-07-25	3.00	3.07	2.99	3.04	3.04	qfq	13,841,430	41,968,696	1.67%
2023-07-24	3.00	3.02	2.98	2.99	2.99	qfq	6,920,167	20,759,433	-0.99%
2023-07-21	2.99	3.02	2.97	3.02	3.02	qfq	8,913,777	26,702,558	1.68%
2023-07-20	3.00	3.02	2.97	2.97	2.97	qfq	8,779,350	26,266,060	-1.00%
2023-07-19	2.99	3.07	2.97	3.00	3.00	qfq	13,945,900	42,209,840	1.01%
2023-07-18	3.00	3.01	2.96	2.97	2.97	qfq	7,956,642	23,735,574	-0.67%