SECURITY DETAIL · RAW DATA

海峡创新300300.SZ

ASZSECNYSTOCK

最近收盘价6.582026-07-17

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）37,308,293

成交额（元）251,114,677

日线记录722

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 722 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 722 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	6.94	7.07	6.47	6.58	6.58	qfq	37,308,293	251,114,677	-5.87%
2026-07-16	6.87	7.14	6.81	6.99	6.99	qfq	31,812,660	222,629,957	0.72%
2026-07-15	6.86	7.14	6.79	6.94	6.94	qfq	31,454,255	219,599,845	0.73%
2026-07-14	6.77	6.90	6.57	6.89	6.89	qfq	36,373,785	245,987,268	2.07%
2026-07-13	7.21	7.30	6.74	6.75	6.75	qfq	41,918,312	290,236,542	-7.15%
2026-07-10	6.91	7.55	6.85	7.27	7.27	qfq	56,261,783	408,985,122	4.45%
2026-07-09	6.92	7.10	6.72	6.96	6.96	qfq	39,859,762	275,573,292	1.02%
2026-07-08	7.17	7.20	6.89	6.89	6.89	qfq	37,927,796	264,868,095	-3.09%
2026-07-07	7.31	7.41	7.08	7.11	7.11	qfq	41,480,759	298,252,489	-3.92%
2026-07-06	7.89	8.06	7.40	7.40	7.40	qfq	64,278,254	494,036,849	-4.88%
2026-07-03	8.51	8.58	7.71	7.78	7.78	qfq	94,253,188	749,399,891	-9.74%
2026-07-02	8.18	9.34	8.12	8.62	8.62	qfq	105,154,712	924,979,014	4.48%
2026-07-01	7.88	8.50	7.88	8.25	8.25	qfq	55,909,440	458,677,447	5.63%
2026-06-30	7.68	7.92	7.64	7.81	7.81	qfq	25,112,318	196,075,472	1.17%
2026-06-29	7.75	7.86	7.53	7.72	7.72	qfq	33,981,874	261,164,293	-0.39%
2026-06-26	8.00	8.10	7.72	7.75	7.75	qfq	36,905,094	288,779,318	-3.37%
2026-06-25	8.16	8.69	8.01	8.02	8.02	qfq	45,204,541	370,017,962	-1.96%
2026-06-24	8.49	8.60	8.04	8.18	8.18	qfq	42,702,397	349,677,900	-4.22%
2026-06-23	8.34	8.95	8.34	8.54	8.54	qfq	50,374,740	436,958,650	0.95%
2026-06-22	8.42	8.49	8.10	8.46	8.46	qfq	41,796,563	346,564,870	1.08%
2026-06-18	8.69	8.73	8.35	8.37	8.37	qfq	34,520,806	291,692,538	-2.45%
2026-06-17	8.86	8.90	8.56	8.58	8.58	qfq	34,050,439	295,654,359	-3.49%
2026-06-16	8.92	9.00	8.67	8.89	8.89	qfq	35,953,149	317,835,194	-0.11%
2026-06-15	8.84	9.08	8.77	8.90	8.90	qfq	37,752,961	335,969,620	0.91%
2026-06-12	8.67	8.99	8.54	8.82	8.82	qfq	47,278,238	417,051,739	3.76%
2026-06-11	8.68	8.76	8.42	8.50	8.50	qfq	37,633,733	320,397,514	-2.63%
2026-06-10	8.80	9.26	8.62	8.73	8.73	qfq	49,739,173	441,539,134	-1.13%
2026-06-09	9.01	9.06	8.69	8.83	8.83	qfq	32,952,342	290,177,465	-0.45%
2026-06-08	9.08	9.38	8.71	8.87	8.87	qfq	40,944,576	369,765,914	-4.00%
2026-06-05	9.27	9.43	9.06	9.24	9.24	qfq	37,492,399	347,426,971	0.87%
2026-06-04	9.39	9.50	9.06	9.16	9.16	qfq	32,939,312	303,263,992	-2.14%
2026-06-03	9.58	9.75	9.28	9.36	9.36	qfq	40,043,161	378,200,714	-1.99%
2026-06-02	9.71	9.73	9.10	9.55	9.55	qfq	46,613,153	438,580,531	-1.75%
2026-06-01	9.67	9.89	9.51	9.72	9.72	qfq	35,359,401	344,899,307	2.32%
2026-05-29	9.90	9.90	9.45	9.50	9.50	qfq	38,872,157	375,844,658	-3.85%
2026-05-28	9.75	9.94	9.66	9.88	9.88	qfq	42,256,557	415,572,259	2.38%
2026-05-27	9.96	10.03	9.51	9.65	9.65	qfq	53,835,844	523,373,152	-3.69%
2026-05-26	10.40	10.63	9.85	10.02	10.02	qfq	58,195,685	586,098,912	-4.93%
2026-05-25	11.07	11.08	10.44	10.54	10.54	qfq	54,832,328	583,672,217	-4.96%
2026-05-22	11.29	11.35	11.01	11.09	11.09	qfq	37,605,332	419,634,352	-1.25%
2026-05-21	11.84	11.93	11.19	11.23	11.23	qfq	44,762,701	521,986,670	-5.71%
2026-05-20	11.87	12.04	11.53	11.91	11.91	qfq	47,097,789	555,050,641	0.08%
2026-05-19	11.80	11.99	11.65	11.90	11.90	qfq	35,875,664	424,760,884	0.42%
2026-05-18	12.13	12.34	11.85	11.85	11.85	qfq	49,765,023	597,486,251	-2.55%
2026-05-15	12.55	12.79	12.03	12.16	12.16	qfq	73,192,400	899,933,504	-4.70%
2026-05-14	13.80	14.08	12.70	12.76	12.76	qfq	107,675,870	1,439,427,087	-8.40%
2026-05-13	13.30	14.14	13.10	13.93	13.93	qfq	116,373,212	1,606,768,679	3.72%
2026-05-12	13.31	13.75	13.12	13.43	13.43	qfq	92,765,072	1,249,181,867	-0.30%
2026-05-11	13.30	13.71	13.00	13.47	13.47	qfq	105,098,120	1,405,832,862	1.74%
2026-05-08	13.00	13.34	12.95	13.24	13.24	qfq	78,821,643	1,039,173,816	0.84%
2026-05-07	12.78	13.29	12.65	13.13	13.13	qfq	80,103,620	1,046,262,427	3.06%
2026-05-06	12.43	12.90	12.43	12.74	12.74	qfq	57,361,234	729,642,259	1.51%
2026-04-30	12.50	12.65	12.39	12.55	12.55	qfq	43,321,900	542,076,028	1.13%
2026-04-29	12.33	12.70	12.30	12.41	12.41	qfq	50,335,973	629,154,752	-2.36%
2026-04-28	12.30	13.00	12.07	12.71	12.71	qfq	80,358,998	1,008,700,787	0.71%
2026-04-27	12.20	12.77	11.95	12.62	12.62	qfq	49,269,117	609,989,585	1.77%
2026-04-24	12.38	12.78	12.36	12.40	12.40	qfq	41,683,538	522,852,035	0.57%
2026-04-23	12.73	12.82	12.30	12.33	12.33	qfq	54,784,442	683,984,687	-4.05%
2026-04-22	12.68	13.00	12.65	12.85	12.85	qfq	46,923,444	601,879,823	0.39%
2026-04-21	13.00	13.01	12.76	12.80	12.80	qfq	63,708,166	816,661,242	-3.25%
2026-04-20	13.12	13.61	13.05	13.23	13.23	qfq	94,933,145	1,260,065,480	3.85%
2026-04-17	12.90	13.18	12.72	12.74	12.74	qfq	55,735,362	719,192,844	-1.47%
2026-04-16	12.88	12.99	12.70	12.93	12.93	qfq	59,047,996	759,920,835	-1.45%
2026-04-15	12.87	13.34	12.64	13.12	13.12	qfq	80,682,970	1,052,657,391	0.92%
2026-04-14	13.00	13.22	12.81	13.00	13.00	qfq	95,332,250	1,234,533,184	-3.27%
2026-04-13	13.75	14.34	13.40	13.44	13.44	qfq	113,922,733	1,574,815,302	1.05%
2026-04-10	13.56	14.10	13.05	13.30	13.30	qfq	117,040,754	1,583,011,981	-1.48%
2026-04-09	14.00	14.10	13.48	13.50	13.50	qfq	101,135,169	1,378,894,178	-5.06%
2026-04-08	13.73	14.40	13.73	14.22	14.22	qfq	114,208,055	1,616,628,153	2.08%
2026-04-07	13.68	14.36	13.60	13.93	13.93	qfq	107,490,470	1,512,587,336	1.90%
2026-04-03	13.98	14.27	13.46	13.67	13.67	qfq	109,997,618	1,514,458,024	-4.07%
2026-04-02	14.06	14.68	14.06	14.25	14.25	qfq	152,860,877	2,201,633,871	3.04%
2026-04-01	14.41	14.64	13.61	13.83	13.83	qfq	149,880,667	2,091,738,822	-6.68%
2026-03-31	14.41	15.51	14.28	14.82	14.82	qfq	212,681,680	3,187,344,187	4.37%
2026-03-30	12.30	14.56	12.21	14.20	14.20	qfq	184,647,654	2,555,371,946	11.72%
2026-03-27	12.66	13.09	12.65	12.71	12.71	qfq	66,999,597	861,916,183	-1.32%
2026-03-26	13.50	13.75	12.87	12.88	12.88	qfq	120,228,706	1,589,278,437	-8.26%
2026-03-25	12.19	14.28	12.16	14.04	14.04	qfq	154,796,703	2,048,562,811	14.43%
2026-03-24	12.07	12.39	11.85	12.27	12.27	qfq	69,839,287	845,475,334	0.00%
2026-03-23	11.38	12.77	11.30	12.27	12.27	qfq	95,595,013	1,154,249,356	3.20%
2026-03-20	12.40	12.69	11.87	11.89	11.89	qfq	58,813,304	719,190,092	-3.72%
2026-03-19	12.30	12.75	12.21	12.35	12.35	qfq	54,822,007	684,863,745	-1.52%
2026-03-18	12.20	12.63	12.01	12.54	12.54	qfq	54,751,338	675,968,225	1.29%
2026-03-17	13.20	13.53	12.33	12.38	12.38	qfq	82,973,918	1,069,216,640	-7.34%
2026-03-16	12.91	13.50	12.82	13.36	13.36	qfq	61,773,482	817,978,026	1.37%
2026-03-13	13.00	13.59	12.76	13.18	13.18	qfq	80,824,553	1,067,413,238	0.46%
2026-03-12	13.47	13.63	12.91	13.12	13.12	qfq	74,151,498	980,252,420	-3.24%
2026-03-11	13.94	14.01	13.50	13.56	13.56	qfq	97,089,949	1,328,643,262	-4.37%
2026-03-10	13.95	14.45	13.85	14.18	14.18	qfq	106,775,225	1,511,731,724	1.50%
2026-03-09	14.26	14.55	13.66	13.97	13.97	qfq	107,503,702	1,509,946,886	-1.55%
2026-03-06	14.72	15.07	14.01	14.19	14.19	qfq	143,512,030	2,072,355,509	-4.25%
2026-03-05	14.88	16.10	14.80	14.82	14.82	qfq	209,571,192	3,228,791,119	-3.20%
2026-03-04	13.35	15.98	13.29	15.31	15.31	qfq	221,901,602	3,256,514,088	10.22%
2026-03-03	13.60	15.19	13.29	13.89	13.89	qfq	187,473,517	2,663,125,992	0.00%
2026-03-02	12.85	14.28	12.80	13.89	13.89	qfq	143,753,561	1,958,473,245	1.54%
2026-02-27	12.80	14.18	12.45	13.68	13.68	qfq	159,260,919	2,121,172,130	4.35%
2026-02-26	13.10	13.94	12.95	13.11	13.11	qfq	128,336,646	1,715,739,652	3.07%
2026-02-25	12.52	12.96	12.36	12.72	12.72	qfq	65,097,287	827,460,975	0.24%
2026-02-24	12.41	12.87	12.30	12.69	12.69	qfq	73,538,200	925,552,764	2.75%
2026-02-13	12.40	12.86	12.32	12.35	12.35	qfq	77,534,683	973,202,182	2.07%
2026-02-12	12.30	12.48	12.00	12.10	12.10	qfq	71,996,640	876,821,299	-3.35%
2026-02-11	13.10	13.45	12.48	12.52	12.52	qfq	92,366,163	1,193,156,550	-3.40%
2026-02-10	13.22	13.44	12.84	12.96	12.96	qfq	92,694,153	1,208,718,513	-3.64%
2026-02-09	13.21	13.95	13.21	13.45	13.45	qfq	134,569,279	1,833,033,951	0.30%
2026-02-06	14.09	14.54	13.14	13.41	13.41	qfq	198,172,118	2,703,629,854	-7.64%
2026-02-05	12.31	14.52	12.31	14.52	14.52	qfq	218,873,272	3,017,645,164	20.00%
2026-02-04	12.00	12.78	11.69	12.10	12.10	qfq	82,290,887	1,000,897,813	-0.49%
2026-02-03	11.80	12.20	11.65	12.16	12.16	qfq	59,434,957	712,167,694	4.65%
2026-02-02	11.90	12.20	11.61	11.62	11.62	qfq	46,413,741	551,644,325	-4.28%
2026-01-30	11.81	12.32	11.62	12.14	12.14	qfq	71,012,138	847,551,288	0.50%
2026-01-29	12.60	12.84	12.00	12.08	12.08	qfq	93,667,730	1,166,366,911	-2.50%
2026-01-28	12.11	12.84	11.90	12.39	12.39	qfq	110,059,502	1,370,742,514	0.32%
2026-01-27	11.42	12.50	11.35	12.35	12.35	qfq	101,817,419	1,235,098,067	8.14%
2026-01-26	12.16	12.27	11.38	11.42	11.42	qfq	80,314,543	938,386,460	-8.05%
2026-01-23	11.46	12.74	11.40	12.42	12.42	qfq	103,841,304	1,272,961,055	8.28%
2026-01-22	11.24	11.59	11.16	11.47	11.47	qfq	54,562,869	622,918,940	2.05%
2026-01-21	11.60	11.72	11.08	11.24	11.24	qfq	71,723,723	807,895,541	-5.39%
2026-01-20	11.75	12.57	11.68	11.88	11.88	qfq	72,745,505	878,889,067	2.24%
2026-01-19	11.83	11.98	11.45	11.62	11.62	qfq	60,189,019	700,269,611	-1.78%
2026-01-16	12.52	12.97	11.82	11.83	11.83	qfq	98,485,219	1,197,805,777	-9.14%
2026-01-15	14.11	14.24	12.55	13.02	13.02	qfq	114,007,217	1,534,936,979	-9.71%
2026-01-14	13.77	15.00	13.28	14.42	14.42	qfq	142,767,405	1,993,764,782	0.98%
2026-01-13	14.16	15.18	14.05	14.28	14.28	qfq	132,014,809	1,945,269,241	0.85%
2026-01-12	13.50	14.21	13.50	14.16	14.16	qfq	109,057,559	1,517,442,814	3.66%
2026-01-09	13.83	14.20	13.60	13.66	13.66	qfq	105,865,055	1,466,185,685	-2.91%
2026-01-08	14.58	14.77	14.05	14.07	14.07	qfq	123,671,065	1,762,919,264	-5.25%
2026-01-07	14.22	14.99	14.13	14.85	14.85	qfq	125,419,856	1,837,002,010	2.91%
2026-01-06	14.97	15.18	14.31	14.43	14.43	qfq	129,252,662	1,892,752,756	-4.88%
2026-01-05	14.97	15.80	14.57	15.17	15.17	qfq	106,924,445	1,631,639,224	0.93%
2025-12-31	15.80	15.98	15.00	15.03	15.03	qfq	144,511,933	2,213,267,455	-8.30%
2025-12-30	16.66	17.50	15.69	16.39	16.39	qfq	168,932,749	2,770,656,568	-3.81%
2025-12-29	17.43	17.80	16.68	17.04	17.04	qfq	162,261,268	2,795,464,211	-0.64%
2025-12-26	16.82	17.90	16.39	17.15	17.15	qfq	197,058,013	3,363,211,464	0.94%
2025-12-25	17.20	18.04	16.59	16.99	16.99	qfq	197,501,554	3,427,242,726	-1.96%
2025-12-24	15.80	17.48	15.64	17.33	17.33	qfq	199,981,189	3,306,394,706	6.65%
2025-12-23	15.27	17.53	15.18	16.25	16.25	qfq	216,487,599	3,516,550,505	4.64%
2025-12-22	16.98	17.20	15.01	15.53	15.53	qfq	204,465,812	3,212,140,701	-6.16%
2025-12-19	16.20	18.14	16.01	16.55	16.55	qfq	224,541,358	3,839,894,046	0.91%
2025-12-18	14.30	16.91	14.10	16.40	16.40	qfq	217,305,232	3,402,772,192	16.39%
2025-12-17	15.60	16.16	13.77	14.09	14.09	qfq	176,691,735	2,585,456,723	-12.54%
2025-12-16	16.88	17.66	16.07	16.11	16.11	qfq	158,373,678	2,674,108,062	-8.41%
2025-12-15	16.03	17.82	15.67	17.59	17.59	qfq	186,471,146	3,148,735,226	6.09%
2025-12-12	17.50	18.13	16.56	16.58	16.58	qfq	175,385,358	3,011,689,542	-6.85%
2025-12-11	18.00	18.42	16.88	17.80	17.80	qfq	167,275,975	2,959,384,562	-1.87%
2025-12-10	17.81	18.87	17.50	18.14	18.14	qfq	184,635,001	3,367,564,879	4.31%
2025-12-09	17.58	18.28	16.68	17.39	17.39	qfq	184,601,492	3,239,826,772	-5.85%
2025-12-08	18.20	19.44	17.67	18.47	18.47	qfq	227,852,706	4,223,578,376	3.88%
2025-12-05	16.23	18.22	16.23	17.78	17.78	qfq	201,663,698	3,534,053,328	9.28%
2025-12-04	15.48	17.03	14.78	16.27	16.27	qfq	176,390,023	2,848,221,601	4.16%
2025-12-03	18.50	18.63	14.97	15.62	15.62	qfq	237,080,261	3,999,996,857	-15.38%
2025-12-02	15.93	18.50	15.86	18.46	18.46	qfq	212,615,760	3,774,212,226	13.53%
2025-12-01	15.40	17.29	15.20	16.26	16.26	qfq	211,169,183	3,429,499,320	1.31%
2025-11-28	13.41	16.43	13.41	16.05	16.05	qfq	225,399,844	3,352,949,897	16.47%
2025-11-27	13.20	13.96	12.77	13.78	13.78	qfq	181,494,290	2,440,425,486	6.00%
2025-11-26	13.12	14.12	12.51	13.00	13.00	qfq	179,237,883	2,382,394,646	-3.20%
2025-11-25	12.58	14.09	12.34	13.43	13.43	qfq	192,976,389	2,581,459,312	6.76%
2025-11-24	14.00	14.75	11.92	12.58	12.58	qfq	210,811,614	2,707,520,106	-13.78%
2025-11-21	15.05	17.97	14.59	14.59	14.59	qfq	227,157,351	3,638,362,022	-20.01%
2025-11-17	16.55	18.24	16.10	18.24	18.24	qfq	181,425,384	3,129,603,536	20.00%
2025-11-14	12.88	15.80	12.61	15.20	15.20	qfq	240,171,881	3,487,398,565	14.20%
2025-11-13	11.42	13.84	11.40	13.31	13.31	qfq	249,869,446	3,155,332,603	10.92%
2025-11-12	11.66	12.83	11.45	12.00	12.00	qfq	203,144,301	2,475,480,788	0.00%
2025-11-11	11.20	12.09	10.70	12.00	12.00	qfq	204,170,287	2,382,659,513	7.05%
2025-11-10	10.86	12.50	10.53	11.21	11.21	qfq	220,653,342	2,586,020,075	-1.84%
2025-11-07	10.57	11.95	10.36	11.42	11.42	qfq	232,092,600	2,547,811,542	10.87%
2025-11-06	11.60	11.84	10.02	10.30	10.30	qfq	215,912,011	2,327,559,665	-16.26%
2025-11-05	12.10	13.65	11.52	12.30	12.30	qfq	265,392,735	3,344,169,630	-5.17%
2025-11-04	10.68	12.97	10.00	12.97	12.97	qfq	296,202,462	3,486,769,115	19.98%
2025-11-03	10.15	11.79	9.72	10.81	10.81	qfq	266,144,258	2,906,709,189	5.46%
2025-10-31	8.38	10.25	8.22	10.25	10.25	qfq	283,808,519	2,686,239,387	20.02%
2025-10-30	9.15	9.36	8.40	8.54	8.54	qfq	231,742,164	2,036,936,062	-7.97%
2025-10-29	10.08	10.48	9.10	9.28	9.28	qfq	302,811,317	2,949,689,027	0.98%
2025-10-28	8.51	9.19	8.18	9.19	9.19	qfq	135,601,206	1,197,742,322	19.97%
2025-10-27	6.84	7.66	6.68	7.66	7.66	qfq	179,585,656	1,291,887,855	20.06%
2025-10-24	6.35	6.98	6.04	6.38	6.38	qfq	159,302,900	1,041,493,879	4.08%
2025-10-23	5.60	6.18	5.56	6.13	6.13	qfq	121,936,337	724,366,955	6.79%
2025-10-22	5.99	6.18	5.65	5.74	5.74	qfq	97,867,751	566,862,581	-6.21%
2025-10-21	5.93	6.17	5.69	6.12	6.12	qfq	130,758,720	779,921,277	2.68%
2025-10-20	5.83	6.45	5.69	5.96	5.96	qfq	173,505,587	1,052,676,037	2.23%
2025-10-17	4.83	5.83	4.81	5.83	5.83	qfq	122,607,659	692,365,024	19.96%
2025-10-16	4.95	4.98	4.82	4.86	4.86	qfq	19,524,982	95,383,262	-2.41%
2025-10-15	4.83	4.98	4.81	4.98	4.98	qfq	24,430,335	120,503,245	2.68%
2025-10-14	4.84	4.97	4.82	4.85	4.85	qfq	24,591,237	120,477,275	0.21%
2025-10-13	4.55	4.90	4.54	4.84	4.84	qfq	23,281,864	111,706,309	-0.62%
2025-10-10	4.79	5.05	4.79	4.87	4.87	qfq	21,591,545	105,933,294	1.67%
2025-10-09	4.98	4.98	4.77	4.79	4.79	qfq	24,762,800	119,369,018	-3.04%
2025-09-30	4.80	5.00	4.80	4.94	4.94	qfq	28,277,148	139,280,418	3.13%
2025-09-29	4.77	4.83	4.62	4.79	4.79	qfq	23,537,211	111,767,714	0.42%
2025-09-26	4.68	4.98	4.63	4.77	4.77	qfq	32,960,443	158,500,616	1.49%
2025-09-25	4.78	4.85	4.69	4.70	4.70	qfq	18,191,811	86,620,250	-2.08%
2025-09-24	4.75	4.83	4.71	4.80	4.80	qfq	17,092,614	81,770,551	0.84%
2025-09-23	5.01	5.05	4.64	4.76	4.76	qfq	27,969,932	133,741,478	-4.99%
2025-09-22	5.02	5.09	4.98	5.01	5.01	qfq	14,213,748	71,391,162	0.00%
2025-09-19	5.06	5.08	4.91	5.01	5.01	qfq	22,907,338	114,284,990	-1.18%
2025-09-18	5.29	5.29	5.02	5.07	5.07	qfq	32,221,849	165,783,404	-4.16%
2025-09-17	5.32	5.43	5.25	5.29	5.29	qfq	27,147,220	144,128,416	-0.94%
2025-09-16	5.21	5.35	5.14	5.34	5.34	qfq	26,075,027	136,521,638	2.30%
2025-09-15	5.28	5.31	5.21	5.22	5.22	qfq	21,082,335	110,434,164	-1.88%
2025-09-12	5.43	5.45	5.30	5.32	5.32	qfq	23,286,290	124,992,854	-2.03%
2025-09-11	5.49	5.49	5.30	5.43	5.43	qfq	24,915,823	134,560,893	-1.27%
2025-09-10	5.29	5.57	5.29	5.50	5.50	qfq	35,244,431	192,880,104	3.97%
2025-09-09	5.32	5.43	5.23	5.29	5.29	qfq	25,034,944	132,684,002	-0.75%
2025-09-08	5.32	5.39	5.23	5.33	5.33	qfq	22,386,345	119,011,930	-0.19%
2025-09-05	5.27	5.37	5.13	5.34	5.34	qfq	24,134,277	127,032,440	1.33%
2025-09-04	5.31	5.43	5.20	5.27	5.27	qfq	26,835,522	142,911,229	-0.75%
2025-09-03	5.56	5.60	5.27	5.31	5.31	qfq	30,936,502	167,978,805	-4.50%
2025-09-02	5.77	5.86	5.52	5.56	5.56	qfq	38,640,818	217,363,773	-4.14%
2025-09-01	5.64	5.86	5.63	5.80	5.80	qfq	36,127,332	209,126,064	2.84%
2025-08-29	5.72	5.76	5.60	5.64	5.64	qfq	34,241,027	194,197,810	-1.40%
2025-08-28	5.89	5.96	5.45	5.72	5.72	qfq	69,881,870	398,149,085	-3.38%
2025-08-27	6.10	6.30	5.92	5.92	5.92	qfq	52,231,039	319,218,978	-2.15%
2025-08-26	5.82	6.19	5.75	6.05	6.05	qfq	53,736,236	321,175,110	3.77%
2025-08-25	5.88	5.92	5.76	5.83	5.83	qfq	34,276,219	200,116,295	0.52%
2025-08-22	5.85	5.93	5.77	5.80	5.80	qfq	40,110,049	233,379,395	-1.86%
2025-08-21	5.91	6.13	5.61	5.91	5.91	qfq	68,819,016	402,536,381	0.00%
2025-08-20	6.06	6.08	5.80	5.91	5.91	qfq	61,943,366	365,084,616	-3.11%
2025-08-19	5.90	6.52	5.82	6.10	6.10	qfq	95,286,548	588,373,152	3.39%
2025-08-18	5.96	6.13	5.85	5.90	5.90	qfq	103,853,286	620,380,204	-2.96%
2025-08-15	5.12	6.20	5.12	6.08	6.08	qfq	132,703,383	769,621,037	17.37%
2025-08-14	5.48	5.97	5.14	5.18	5.18	qfq	110,136,273	609,218,322	-3.90%
2025-08-12	5.33	5.52	5.32	5.39	5.39	qfq	26,270,097	141,723,151	1.70%
2025-08-11	5.10	5.39	5.05	5.30	5.30	qfq	26,506,417	138,624,742	3.11%
2025-08-08	5.10	5.14	5.04	5.14	5.14	qfq	19,589,441	99,879,367	0.59%
2025-08-07	4.96	5.13	4.93	5.11	5.11	qfq	30,432,420	154,507,515	3.23%
2025-08-06	4.88	4.96	4.81	4.95	4.95	qfq	20,710,781	101,039,821	0.81%
2025-08-05	4.95	4.98	4.88	4.91	4.91	qfq	15,329,342	75,419,933	-1.01%
2025-08-04	5.04	5.10	4.90	4.96	4.96	qfq	19,476,039	97,020,669	-1.39%
2025-08-01	5.11	5.12	4.97	5.03	5.03	qfq	14,081,361	70,750,273	-0.98%
2025-07-31	5.03	5.17	4.97	5.08	5.08	qfq	22,048,113	111,749,266	0.00%
2025-07-30	5.11	5.14	5.04	5.08	5.08	qfq	16,360,383	83,135,440	0.40%
2025-07-29	5.03	5.08	4.99	5.06	5.06	qfq	9,344,246	47,047,429	0.00%
2025-07-28	5.11	5.15	5.02	5.06	5.06	qfq	17,946,297	91,078,548	-0.59%
2025-07-25	4.83	5.09	4.83	5.09	5.09	qfq	28,926,240	144,184,491	6.04%
2025-07-24	4.74	4.84	4.72	4.80	4.80	qfq	11,995,500	57,332,447	1.05%
2025-07-23	4.86	4.86	4.74	4.75	4.75	qfq	13,168,542	62,916,616	-2.06%
2025-07-22	4.79	4.95	4.77	4.85	4.85	qfq	16,308,923	79,441,465	1.25%
2025-07-21	4.75	4.83	4.71	4.79	4.79	qfq	10,397,298	49,848,853	1.05%
2025-07-18	4.87	4.89	4.72	4.74	4.74	qfq	19,297,287	92,256,966	-3.07%
2025-07-17	4.94	4.96	4.86	4.89	4.89	qfq	9,583,660	46,848,666	-0.61%
2025-07-16	4.93	5.02	4.87	4.92	4.92	qfq	10,880,564	53,765,932	-0.61%
2025-07-15	4.92	4.97	4.74	4.95	4.95	qfq	21,225,293	103,082,433	0.20%
2025-07-14	4.97	5.04	4.83	4.94	4.94	qfq	15,384,114	75,665,504	0.41%
2025-07-11	5.01	5.04	4.89	4.92	4.92	qfq	17,166,000	84,770,915	-1.99%
2025-07-10	5.04	5.04	4.92	5.02	5.02	qfq	18,726,262	93,282,196	0.60%
2025-07-09	5.17	5.23	4.95	4.99	4.99	qfq	32,915,449	167,632,653	-3.29%
2025-07-08	5.12	5.46	5.07	5.16	5.16	qfq	34,614,546	183,180,741	0.58%
2025-07-07	4.99	5.16	4.87	5.13	5.13	qfq	18,492,137	92,889,602	1.99%
2025-07-04	5.00	5.15	5.00	5.03	5.03	qfq	16,484,322	83,854,764	0.00%
2025-07-03	5.18	5.22	4.95	5.03	5.03	qfq	27,069,644	137,428,317	-2.90%
2025-07-02	5.20	5.27	5.10	5.18	5.18	qfq	25,512,921	132,158,749	0.39%
2025-07-01	4.89	5.20	4.88	5.16	5.16	qfq	29,176,625	148,971,592	5.31%
2025-06-30	5.01	5.03	4.75	4.90	4.90	qfq	26,410,307	129,338,316	-1.01%
2025-06-27	4.62	4.95	4.62	4.95	4.95	qfq	34,006,366	163,601,447	7.14%
2025-06-26	4.56	4.65	4.52	4.62	4.62	qfq	20,035,946	91,657,886	0.65%
2025-06-25	4.63	4.80	4.57	4.59	4.59	qfq	30,446,409	142,159,651	-0.86%
2025-06-24	4.50	4.73	4.47	4.63	4.63	qfq	28,769,457	131,791,770	3.81%
2025-06-23	4.18	4.49	4.18	4.46	4.46	qfq	23,750,618	104,100,574	5.19%
2025-06-20	4.35	4.43	4.21	4.24	4.24	qfq	25,924,405	111,391,819	-3.20%
2025-06-19	4.50	4.68	4.35	4.38	4.38	qfq	31,152,956	140,847,186	-3.31%
2025-06-18	4.61	4.61	4.41	4.53	4.53	qfq	27,333,835	123,239,313	-1.74%
2025-06-17	4.36	4.64	4.36	4.61	4.61	qfq	36,394,482	164,024,106	6.71%
2025-06-16	4.27	4.42	4.15	4.32	4.32	qfq	37,081,187	160,091,033	-0.46%
2025-06-13	4.88	4.99	4.31	4.34	4.34	qfq	78,039,465	356,527,006	-11.07%
2025-06-12	4.86	5.06	4.76	4.88	4.88	qfq	42,950,320	212,366,154	-0.20%
2025-06-11	4.35	4.96	4.35	4.89	4.89	qfq	42,154,594	195,788,994	11.39%
2025-06-10	4.40	4.43	4.12	4.39	4.39	qfq	38,764,990	166,776,592	0.46%
2025-06-09	4.28	4.52	4.26	4.37	4.37	qfq	38,210,552	167,528,864	2.58%
2025-06-06	3.96	4.39	3.96	4.26	4.26	qfq	46,831,679	196,783,708	8.40%
2025-06-05	3.81	3.93	3.81	3.93	3.93	qfq	23,269,212	90,329,459	3.42%
2025-06-04	3.78	4.02	3.78	3.80	3.80	qfq	35,553,390	138,680,426	-0.52%
2025-06-03	3.66	3.83	3.62	3.82	3.82	qfq	23,951,187	89,646,370	4.37%
2025-05-30	3.49	3.69	3.48	3.66	3.66	qfq	23,763,781	85,714,218	3.98%
2025-05-29	3.48	3.53	3.45	3.52	3.52	qfq	18,114,642	63,300,520	2.03%
2025-05-28	3.45	3.47	3.39	3.45	3.45	qfq	17,313,110	59,502,863	0.58%
2025-05-27	3.36	3.43	3.34	3.43	3.43	qfq	13,121,949	44,416,059	2.08%
2025-05-26	3.36	3.42	3.32	3.36	3.36	qfq	12,225,755	41,096,592	0.00%
2025-05-23	3.34	3.44	3.34	3.36	3.36	qfq	18,554,992	62,856,101	1.20%
2025-05-22	3.42	3.46	3.31	3.32	3.32	qfq	23,220,198	78,482,803	-4.32%
2025-05-21	3.45	3.50	3.43	3.47	3.47	qfq	13,800,675	47,806,557	0.58%
2025-05-20	3.46	3.55	3.42	3.45	3.45	qfq	20,053,683	69,600,761	0.58%
2025-05-19	3.46	3.57	3.41	3.43	3.43	qfq	30,080,230	104,571,774	1.18%
2025-05-16	3.18	3.40	3.16	3.39	3.39	qfq	36,424,737	119,908,317	7.28%
2025-05-15	3.14	3.19	3.13	3.16	3.16	qfq	15,709,055	49,613,630	1.28%
2025-05-14	3.14	3.15	3.09	3.12	3.12	qfq	13,255,142	41,341,204	-0.32%
2025-05-13	3.19	3.22	3.12	3.13	3.13	qfq	15,060,446	47,642,021	-1.88%
2025-05-12	3.19	3.22	3.17	3.19	3.19	qfq	11,644,939	37,218,337	0.00%
2025-05-09	3.22	3.26	3.18	3.19	3.19	qfq	15,706,871	50,615,510	-0.62%
2025-05-08	3.18	3.22	3.16	3.21	3.21	qfq	11,962,543	38,291,867	1.26%
2025-05-07	3.20	3.24	3.16	3.17	3.17	qfq	18,101,707	57,766,918	0.00%
2025-05-06	3.10	3.18	3.10	3.17	3.17	qfq	15,049,818	47,408,698	2.59%
2025-04-30	3.07	3.13	3.07	3.09	3.09	qfq	12,069,547	37,405,208	0.98%
2025-04-29	3.12	3.12	3.04	3.06	3.06	qfq	15,195,008	46,780,122	-1.61%
2025-04-28	3.20	3.23	3.07	3.11	3.11	qfq	25,437,058	80,071,404	0.32%
2025-04-25	3.10	3.15	3.08	3.10	3.10	qfq	17,783,262	55,204,548	-1.27%
2025-04-24	3.04	3.16	3.02	3.14	3.14	qfq	27,136,344	84,399,280	3.29%
2025-04-23	3.04	3.10	3.00	3.04	3.04	qfq	13,823,075	42,067,951	0.33%
2025-04-22	2.92	3.05	2.90	3.03	3.03	qfq	15,634,981	46,756,182	4.12%
2025-04-21	2.85	2.92	2.84	2.91	2.91	qfq	9,254,400	26,856,293	1.75%
2025-04-18	2.84	2.87	2.80	2.86	2.86	qfq	8,849,600	25,035,134	0.35%
2025-04-17	2.84	2.88	2.82	2.85	2.85	qfq	7,903,878	22,592,690	0.00%
2025-04-16	2.87	2.90	2.81	2.85	2.85	qfq	8,118,600	23,100,005	-1.04%
2025-04-15	2.89	2.90	2.85	2.88	2.88	qfq	8,401,300	24,113,044	0.35%
2025-04-14	2.90	2.94	2.85	2.87	2.87	qfq	14,696,337	42,424,165	0.70%
2025-04-11	2.78	2.87	2.78	2.85	2.85	qfq	11,854,137	33,672,921	0.71%
2025-04-10	2.73	2.92	2.70	2.83	2.83	qfq	18,903,600	53,396,996	5.99%
2025-04-09	2.51	2.70	2.43	2.67	2.67	qfq	16,712,395	43,292,235	3.89%
2025-04-08	2.55	2.66	2.53	2.57	2.57	qfq	13,810,812	35,702,369	2.39%
2025-04-07	2.85	2.85	2.40	2.51	2.51	qfq	22,475,098	59,302,165	-16.05%
2025-04-03	2.98	3.03	2.95	2.99	2.99	qfq	9,259,500	27,746,422	-1.64%
2025-04-02	3.03	3.08	2.99	3.04	3.04	qfq	13,195,212	39,990,519	0.66%
2025-04-01	2.95	3.08	2.94	3.02	3.02	qfq	16,832,439	50,610,726	3.78%
2025-03-31	2.89	2.97	2.86	2.91	2.91	qfq	7,822,700	22,721,029	-0.34%
2025-03-28	3.00	3.02	2.92	2.92	2.92	qfq	10,142,900	29,894,453	-2.34%
2025-03-27	2.95	3.03	2.94	2.99	2.99	qfq	12,479,362	37,396,445	1.36%
2025-03-26	2.91	2.96	2.91	2.95	2.95	qfq	9,485,004	27,946,502	1.03%
2025-03-25	2.88	2.92	2.83	2.92	2.92	qfq	10,972,525	31,563,034	1.39%
2025-03-24	3.04	3.04	2.82	2.88	2.88	qfq	20,869,400	60,813,547	-6.19%
2025-03-21	3.06	3.11	3.03	3.07	3.07	qfq	13,443,028	41,145,219	-0.97%
2025-03-20	3.15	3.16	3.09	3.10	3.10	qfq	17,455,053	54,426,762	-1.90%
2025-03-19	3.16	3.20	3.15	3.16	3.16	qfq	11,682,500	37,001,938	-0.32%
2025-03-18	3.18	3.22	3.15	3.17	3.17	qfq	16,572,095	52,705,609	0.00%
2025-03-17	3.13	3.23	3.11	3.17	3.17	qfq	20,972,637	66,704,832	1.28%
2025-03-14	3.10	3.17	3.10	3.13	3.13	qfq	16,845,614	52,689,200	0.64%
2025-03-13	3.17	3.20	3.07	3.11	3.11	qfq	18,223,487	57,051,934	-1.27%
2025-03-12	3.21	3.25	3.15	3.15	3.15	qfq	23,004,930	73,235,147	-2.17%
2025-03-11	3.04	3.29	3.03	3.22	3.22	qfq	35,401,071	112,647,378	5.23%
2025-03-10	2.95	3.09	2.95	3.06	3.06	qfq	22,007,162	66,746,745	3.73%
2025-03-07	3.01	3.03	2.94	2.95	2.95	qfq	14,708,533	43,954,649	-2.32%
2025-03-06	2.98	3.03	2.96	3.02	3.02	qfq	14,559,426	43,646,104	1.68%
2025-03-05	2.96	3.01	2.91	2.97	2.97	qfq	15,188,663	44,934,931	1.02%
2025-03-04	2.91	2.97	2.91	2.94	2.94	qfq	11,119,070	32,745,125	0.00%
2025-03-03	2.97	3.02	2.92	2.94	2.94	qfq	17,556,292	52,240,464	-2.33%
2025-02-28	3.04	3.13	3.01	3.01	3.01	qfq	21,770,812	66,834,847	-1.63%
2025-02-27	3.05	3.08	3.02	3.06	3.06	qfq	17,372,010	53,046,637	0.66%
2025-02-26	3.08	3.12	3.03	3.04	3.04	qfq	20,702,834	63,362,655	-1.30%
2025-02-25	3.00	3.19	2.99	3.08	3.08	qfq	33,763,550	104,256,060	3.01%
2025-02-24	3.03	3.03	2.94	2.99	2.99	qfq	20,122,467	59,986,918	-1.32%
2025-02-21	3.05	3.06	2.99	3.03	3.03	qfq	15,262,239	46,122,877	-0.98%
2025-02-20	3.05	3.09	3.02	3.06	3.06	qfq	13,699,907	41,861,778	0.99%
2025-02-19	2.99	3.03	2.96	3.03	3.03	qfq	13,742,345	41,235,586	0.66%
2025-02-18	3.02	3.14	2.99	3.01	3.01	qfq	20,919,875	63,980,337	0.33%
2025-02-17	3.00	3.09	2.99	3.00	3.00	qfq	19,743,468	59,955,048	0.33%
2025-02-14	2.94	3.00	2.93	2.99	2.99	qfq	19,225,067	57,006,971	2.05%
2025-02-13	2.93	2.99	2.89	2.93	2.93	qfq	17,817,900	52,305,080	-0.34%
2025-02-12	2.92	2.98	2.91	2.94	2.94	qfq	12,715,293	37,426,942	0.00%
2025-02-11	2.96	2.99	2.92	2.94	2.94	qfq	14,221,690	41,881,023	-1.01%
2025-02-10	2.89	2.97	2.89	2.97	2.97	qfq	15,200,855	44,741,587	2.77%
2025-02-07	2.85	2.95	2.85	2.89	2.89	qfq	18,110,506	52,440,611	1.40%
2025-02-06	2.85	2.87	2.79	2.85	2.85	qfq	14,822,937	41,971,152	0.00%
2025-02-05	2.86	2.88	2.80	2.85	2.85	qfq	13,082,544	37,261,176	0.71%
2025-01-27	2.76	2.89	2.74	2.83	2.83	qfq	17,257,670	48,366,434	2.91%
2025-01-24	2.82	2.83	2.74	2.75	2.75	qfq	17,551,972	48,821,056	1.85%
2025-01-23	2.78	2.83	2.70	2.70	2.70	qfq	13,605,295	37,761,146	-2.88%
2025-01-22	2.66	2.85	2.61	2.78	2.78	qfq	18,341,700	49,804,477	3.35%
2025-01-21	2.76	2.79	2.66	2.69	2.69	qfq	13,742,300	37,282,384	-2.54%
2025-01-20	2.76	2.79	2.73	2.76	2.76	qfq	11,601,164	32,022,805	0.00%
2025-01-17	2.70	2.78	2.68	2.76	2.76	qfq	18,001,182	49,297,829	2.99%
2025-01-16	2.66	2.72	2.63	2.68	2.68	qfq	11,568,975	30,912,012	1.13%
2025-01-15	2.67	2.71	2.63	2.65	2.65	qfq	12,634,900	33,681,062	-0.75%
2025-01-14	2.56	2.68	2.56	2.67	2.67	qfq	15,066,001	39,756,176	3.89%
2025-01-13	2.49	2.64	2.45	2.57	2.57	qfq	12,993,500	32,998,188	2.39%
2025-01-10	2.70	2.71	2.51	2.51	2.51	qfq	14,288,746	37,300,889	-6.34%
2025-01-09	2.66	2.69	2.60	2.68	2.68	qfq	14,847,300	39,368,992	0.75%
2025-01-08	2.53	2.76	2.53	2.66	2.66	qfq	29,754,583	78,885,558	4.31%
2025-01-07	2.47	2.55	2.47	2.55	2.55	qfq	15,042,080	37,772,616	4.08%
2025-01-06	2.46	2.55	2.41	2.45	2.45	qfq	16,650,780	41,295,364	-1.61%
2025-01-03	2.77	2.78	2.49	2.49	2.49	qfq	24,896,503	64,732,749	-9.12%
2025-01-02	2.84	2.89	2.70	2.74	2.74	qfq	19,168,818	53,651,673	-4.86%
2024-12-31	2.88	2.98	2.84	2.88	2.88	qfq	16,090,262	46,806,376	0.00%
2024-12-30	2.90	2.91	2.71	2.88	2.88	qfq	18,740,800	52,811,552	-1.71%
2024-12-27	2.92	2.99	2.90	2.93	2.93	qfq	13,081,149	38,616,806	0.69%
2024-12-26	2.92	2.98	2.90	2.91	2.91	qfq	11,631,546	34,121,338	-0.34%
2024-12-25	3.02	3.02	2.89	2.92	2.92	qfq	12,788,469	37,611,483	-3.31%
2024-12-24	2.92	3.03	2.91	3.02	3.02	qfq	17,262,934	51,145,319	4.50%
2024-12-23	3.18	3.18	2.87	2.89	2.89	qfq	26,604,442	79,683,303	-9.40%
2024-12-20	3.14	3.22	3.13	3.19	3.19	qfq	13,118,541	41,680,115	1.59%
2024-12-19	3.13	3.19	3.08	3.14	3.14	qfq	19,179,001	60,056,906	-2.18%
2024-12-18	3.20	3.27	3.18	3.21	3.21	qfq	14,661,841	47,219,754	0.00%
2024-12-17	3.40	3.40	3.15	3.21	3.21	qfq	29,148,915	94,960,421	-5.59%
2024-12-16	3.34	3.49	3.32	3.40	3.40	qfq	31,892,944	108,491,656	2.41%
2024-12-13	3.24	3.44	3.24	3.32	3.32	qfq	31,563,416	105,285,882	0.61%
2024-12-12	3.38	3.44	3.29	3.30	3.30	qfq	27,451,829	91,802,511	0.92%
2024-12-11	3.20	3.30	3.17	3.27	3.27	qfq	21,979,286	71,228,523	2.19%
2024-12-10	3.40	3.43	3.20	3.20	3.20	qfq	26,737,127	88,069,832	-2.44%
2024-12-09	3.33	3.41	3.23	3.28	3.28	qfq	25,074,008	83,216,425	-0.91%
2024-12-06	3.23	3.36	3.19	3.31	3.31	qfq	26,953,384	88,246,607	2.80%
2024-12-05	3.15	3.24	3.15	3.22	3.22	qfq	22,326,227	71,224,949	1.90%
2024-12-04	3.33	3.37	3.14	3.16	3.16	qfq	34,907,246	113,827,477	-5.67%
2024-12-03	3.24	3.50	3.19	3.35	3.35	qfq	38,465,899	129,283,010	2.76%
2024-12-02	3.15	3.29	3.10	3.26	3.26	qfq	30,978,755	98,780,397	3.49%
2024-11-29	3.01	3.19	2.98	3.15	3.15	qfq	35,740,041	111,058,368	6.06%
2024-11-28	2.95	3.05	2.91	2.97	2.97	qfq	27,135,082	80,757,787	2.77%
2024-11-27	2.94	2.99	2.80	2.89	2.89	qfq	31,948,597	91,313,432	-2.69%
2024-11-26	3.02	3.06	2.97	2.97	2.97	qfq	18,434,020	55,554,126	-2.30%
2024-11-25	2.98	3.09	2.94	3.04	3.04	qfq	24,336,846	73,366,863	1.00%
2024-11-22	3.01	3.14	2.98	3.01	3.01	qfq	29,470,611	90,085,711	-0.66%
2024-11-21	3.04	3.05	2.97	3.03	3.03	qfq	23,076,187	69,531,004	-0.33%
2024-11-20	3.03	3.08	3.00	3.04	3.04	qfq	25,594,197	77,767,716	1.33%
2024-11-19	2.90	3.03	2.90	3.00	3.00	qfq	26,511,605	78,478,897	3.09%
2024-11-18	3.15	3.22	2.87	2.91	2.91	qfq	41,380,390	124,943,133	-7.91%
2024-11-15	3.30	3.42	3.10	3.16	3.16	qfq	44,687,898	146,158,130	-6.51%
2024-11-14	3.46	3.57	3.35	3.38	3.38	qfq	47,735,516	165,397,335	-3.43%
2024-11-13	3.20	3.53	3.17	3.50	3.50	qfq	65,129,463	218,823,147	6.06%
2024-11-12	3.20	3.65	3.01	3.30	3.30	qfq	81,171,985	269,316,193	4.43%
2024-11-11	3.05	3.23	3.01	3.16	3.16	qfq	40,752,011	128,632,018	3.95%
2024-11-08	3.00	3.08	2.92	3.04	3.04	qfq	44,020,774	132,681,286	4.11%
2024-11-07	2.67	2.96	2.67	2.92	2.92	qfq	47,245,178	133,201,150	7.35%
2024-11-06	2.73	2.89	2.70	2.72	2.72	qfq	41,434,957	114,960,922	0.74%
2024-11-05	2.51	2.72	2.51	2.70	2.70	qfq	39,484,020	105,060,371	6.30%
2024-11-04	2.50	2.60	2.45	2.54	2.54	qfq	28,626,756	72,448,053	4.53%
2024-11-01	2.77	2.80	2.41	2.43	2.43	qfq	55,415,205	141,772,827	-11.96%
2024-10-31	2.85	2.95	2.75	2.76	2.76	qfq	57,953,310	163,777,119	-3.50%
2024-10-30	2.73	3.00	2.72	2.86	2.86	qfq	64,392,180	185,595,002	2.14%
2024-10-29	2.68	3.09	2.50	2.80	2.80	qfq	74,556,292	205,625,399	5.66%
2024-10-28	2.50	2.70	2.43	2.65	2.65	qfq	49,454,029	127,954,829	5.58%
2024-10-25	2.42	2.57	2.39	2.51	2.51	qfq	52,285,221	129,863,551	6.36%
2024-10-24	2.27	2.40	2.25	2.36	2.36	qfq	36,340,974	84,912,308	1.29%
2024-10-23	2.35	2.48	2.32	2.33	2.33	qfq	42,342,788	101,011,716	1.30%
2024-10-22	2.26	2.33	2.21	2.30	2.30	qfq	37,963,540	86,071,527	1.77%
2024-10-21	2.31	2.34	2.25	2.26	2.26	qfq	49,658,540	113,684,522	-2.16%
2024-10-18	2.17	2.36	2.16	2.31	2.31	qfq	53,008,057	121,206,391	5.96%
2024-10-17	2.17	2.26	2.17	2.18	2.18	qfq	34,140,432	75,363,330	0.46%
2024-10-16	2.15	2.23	2.10	2.17	2.17	qfq	34,294,204	74,452,207	-1.36%
2024-10-15	2.15	2.32	2.14	2.20	2.20	qfq	50,353,433	112,530,511	0.46%
2024-10-14	2.17	2.24	2.05	2.19	2.19	qfq	49,766,496	107,179,592	1.86%
2024-10-11	2.31	2.52	2.14	2.15	2.15	qfq	72,002,620	166,436,256	-9.28%
2024-10-10	2.36	2.57	2.29	2.37	2.37	qfq	70,029,145	170,306,614	0.85%
2024-10-09	2.18	2.73	2.14	2.35	2.35	qfq	94,497,473	226,171,985	0.43%
2024-10-08	2.31	2.34	2.03	2.34	2.34	qfq	88,811,636	195,958,078	20.00%
2024-09-30	1.74	1.95	1.71	1.95	1.95	qfq	68,795,753	126,074,271	15.38%
2024-09-27	1.66	1.76	1.64	1.69	1.69	qfq	52,371,034	88,546,385	2.42%
2024-09-26	1.55	1.68	1.54	1.65	1.65	qfq	47,594,698	76,999,474	5.77%
2024-09-25	1.52	1.61	1.51	1.56	1.56	qfq	42,125,246	65,682,468	3.31%
2024-09-24	1.47	1.53	1.46	1.51	1.51	qfq	26,113,083	39,050,540	2.72%
2024-09-23	1.47	1.51	1.45	1.47	1.47	qfq	17,909,480	26,324,635	-0.68%
2024-09-20	1.46	1.50	1.45	1.48	1.48	qfq	19,770,583	29,212,260	1.37%
2024-09-19	1.42	1.48	1.42	1.46	1.46	qfq	19,385,189	28,161,618	2.82%
2024-09-18	1.48	1.50	1.40	1.42	1.42	qfq	24,511,155	35,147,234	-4.70%
2024-09-13	1.54	1.59	1.49	1.49	1.49	qfq	30,356,152	46,310,302	-2.61%
2024-09-12	1.48	1.57	1.47	1.53	1.53	qfq	35,452,571	53,952,857	3.38%
2024-09-11	1.44	1.53	1.43	1.48	1.48	qfq	36,850,200	54,829,155	1.37%
2024-09-10	1.44	1.46	1.41	1.46	1.46	qfq	23,351,546	33,477,005	1.39%
2024-09-09	1.45	1.47	1.38	1.44	1.44	qfq	30,411,701	43,254,764	-2.70%
2024-09-06	1.47	1.53	1.47	1.48	1.48	qfq	30,585,248	45,602,030	0.68%
2024-09-05	1.45	1.52	1.44	1.47	1.47	qfq	27,725,638	41,117,586	0.68%
2024-09-04	1.55	1.57	1.44	1.46	1.46	qfq	47,975,280	72,466,378	-8.18%
2024-09-03	1.47	1.60	1.44	1.59	1.59	qfq	52,071,402	78,776,859	8.16%
2024-09-02	1.40	1.49	1.39	1.47	1.47	qfq	39,775,378	57,950,423	5.00%
2024-08-30	1.38	1.43	1.38	1.40	1.40	qfq	34,089,395	47,798,519	1.45%
2024-08-29	1.35	1.43	1.34	1.38	1.38	qfq	36,577,939	50,532,977	4.55%
2024-08-28	1.29	1.36	1.28	1.32	1.32	qfq	30,245,446	40,115,434	1.54%
2024-08-27	1.28	1.31	1.26	1.30	1.30	qfq	21,213,482	27,188,088	1.56%
2024-08-26	1.30	1.31	1.26	1.28	1.28	qfq	19,424,688	24,978,931	-0.78%
2024-08-23	1.35	1.36	1.28	1.29	1.29	qfq	30,260,800	39,711,284	-5.84%
2024-08-22	1.34	1.40	1.34	1.37	1.37	qfq	36,583,165	50,081,200	1.48%
2024-08-21	1.33	1.37	1.29	1.35	1.35	qfq	31,224,046	41,325,042	0.00%
2024-08-20	1.35	1.42	1.34	1.35	1.35	qfq	38,652,241	52,960,037	2.27%
2024-08-19	1.34	1.35	1.28	1.32	1.32	qfq	21,384,453	28,027,414	-1.49%
2024-08-16	1.34	1.38	1.33	1.34	1.34	qfq	27,126,788	36,619,599	0.75%
2024-08-15	1.36	1.38	1.32	1.33	1.33	qfq	32,566,983	43,798,324	-2.92%
2024-08-14	1.36	1.38	1.33	1.37	1.37	qfq	24,550,028	33,418,669	0.74%
2024-08-13	1.32	1.39	1.32	1.36	1.36	qfq	26,752,763	36,281,330	2.26%
2024-08-12	1.39	1.40	1.31	1.33	1.33	qfq	37,304,537	50,087,172	-6.34%
2024-08-09	1.49	1.56	1.40	1.42	1.42	qfq	50,460,127	74,458,821	-6.58%
2024-08-08	1.52	1.58	1.46	1.52	1.52	qfq	49,469,117	75,532,470	1.33%
2024-08-07	1.55	1.58	1.49	1.50	1.50	qfq	41,699,516	63,620,650	-4.46%
2024-08-06	1.43	1.58	1.41	1.57	1.57	qfq	57,354,327	84,748,718	9.03%
2024-08-05	1.34	1.58	1.33	1.44	1.44	qfq	64,755,816	94,287,856	6.67%
2024-08-02	1.39	1.45	1.34	1.35	1.35	qfq	44,437,785	62,021,076	-0.74%
2024-08-01	1.29	1.38	1.28	1.36	1.36	qfq	38,957,121	52,141,157	5.43%
2024-07-31	1.26	1.32	1.26	1.29	1.29	qfq	33,696,405	43,146,549	2.38%
2024-07-30	1.22	1.27	1.21	1.26	1.26	qfq	28,322,161	35,425,800	3.28%
2024-07-29	1.22	1.24	1.20	1.22	1.22	qfq	19,707,314	24,056,391	0.00%
2024-07-26	1.23	1.27	1.21	1.22	1.22	qfq	32,145,067	39,627,769	-2.40%
2024-07-25	1.20	1.27	1.19	1.25	1.25	qfq	25,959,118	32,048,508	2.46%
2024-07-24	1.25	1.29	1.21	1.22	1.22	qfq	36,545,572	45,380,979	-3.94%
2024-07-23	1.25	1.43	1.23	1.27	1.27	qfq	57,706,191	74,843,645	2.42%
2024-07-22	1.20	1.25	1.18	1.24	1.24	qfq	25,863,064	31,750,720	3.33%
2024-07-19	1.20	1.26	1.19	1.20	1.20	qfq	30,144,941	36,553,758	-2.44%
2024-07-18	1.19	1.28	1.15	1.23	1.23	qfq	45,635,098	55,542,128	2.50%
2024-07-17	1.16	1.20	1.13	1.20	1.20	qfq	30,759,764	35,588,947	3.45%
2024-07-16	1.12	1.18	1.11	1.16	1.16	qfq	30,802,344	35,638,509	3.57%
2024-07-15	1.13	1.14	1.10	1.12	1.12	qfq	17,687,621	19,808,545	-1.75%
2024-07-12	1.08	1.17	1.08	1.14	1.14	qfq	26,536,500	30,023,996	4.59%
2024-07-11	1.07	1.11	1.07	1.09	1.09	qfq	20,862,468	22,689,910	3.81%
2024-07-10	1.09	1.11	1.04	1.05	1.05	qfq	31,200,140	33,318,593	-6.25%
2024-07-09	1.12	1.16	1.11	1.12	1.12	qfq	26,167,762	29,519,288	0.00%
2024-07-08	1.14	1.19	1.11	1.12	1.12	qfq	29,935,966	34,198,550	-4.27%
2024-07-05	1.07	1.17	1.06	1.17	1.17	qfq	37,341,170	42,528,058	7.34%
2024-07-04	1.16	1.17	1.07	1.09	1.09	qfq	46,420,456	51,567,639	-7.63%
2024-07-03	1.10	1.21	1.09	1.18	1.18	qfq	56,616,852	66,164,171	6.31%
2024-07-02	1.02	1.19	1.00	1.11	1.11	qfq	55,197,210	59,770,538	6.73%
2024-07-01	0.98	1.04	0.96	1.04	1.04	qfq	36,736,546	36,963,034	4.00%
2024-06-28	1.04	1.10	0.99	1.00	1.00	qfq	56,630,976	58,839,420	-9.91%
2024-06-27	1.14	1.18	1.11	1.11	1.11	qfq	22,821,764	26,084,459	-5.13%
2024-06-26	1.16	1.18	1.09	1.17	1.17	qfq	31,536,165	35,766,921	-1.68%
2024-06-25	1.20	1.23	1.18	1.19	1.19	qfq	15,070,744	18,132,046	-1.65%
2024-06-24	1.26	1.27	1.18	1.21	1.21	qfq	17,759,512	21,493,555	-5.47%
2024-06-21	1.27	1.31	1.26	1.28	1.28	qfq	13,165,891	16,884,873	-1.54%
2024-06-20	1.40	1.41	1.28	1.30	1.30	qfq	26,022,487	34,429,121	-7.80%
2024-06-19	1.40	1.45	1.38	1.41	1.41	qfq	23,228,875	32,848,326	0.71%
2024-06-18	1.37	1.41	1.35	1.40	1.40	qfq	20,650,881	28,600,531	2.19%
2024-06-17	1.34	1.38	1.33	1.37	1.37	qfq	18,837,982	25,536,451	0.74%
2024-06-14	1.35	1.39	1.32	1.36	1.36	qfq	20,212,522	27,539,958	0.74%
2024-06-13	1.37	1.42	1.34	1.35	1.35	qfq	25,326,455	34,816,172	-2.17%
2024-06-12	1.32	1.45	1.31	1.38	1.38	qfq	28,803,259	39,658,284	2.22%
2024-06-11	1.27	1.38	1.23	1.35	1.35	qfq	36,081,938	47,857,204	4.65%
2024-06-07	1.27	1.32	1.22	1.29	1.29	qfq	33,944,770	43,157,858	9.32%
2024-06-06	1.27	1.30	1.17	1.18	1.18	qfq	33,032,288	40,647,214	-11.28%
2024-06-05	1.21	1.40	1.21	1.33	1.33	qfq	37,057,519	48,351,707	10.83%
2024-06-04	1.18	1.26	1.16	1.20	1.20	qfq	28,292,396	34,615,132	-0.83%
2024-06-03	1.45	1.45	1.21	1.21	1.21	qfq	50,516,334	65,747,845	-19.87%
2024-05-31	1.48	1.54	1.47	1.51	1.51	qfq	16,750,361	25,251,109	1.34%
2024-05-30	1.63	1.63	1.45	1.49	1.49	qfq	34,352,527	52,105,251	-9.15%
2024-05-29	1.64	1.66	1.62	1.64	1.64	qfq	14,975,678	24,491,565	-1.20%
2024-05-28	1.72	1.75	1.63	1.66	1.66	qfq	19,754,516	33,165,571	-4.05%
2024-05-27	1.78	1.79	1.72	1.73	1.73	qfq	18,217,691	31,876,342	-3.35%
2024-05-24	1.76	1.80	1.72	1.79	1.79	qfq	20,688,835	36,557,288	1.13%
2024-05-23	1.78	1.80	1.74	1.77	1.77	qfq	22,085,385	39,089,813	0.57%
2024-05-22	1.76	1.84	1.73	1.76	1.76	qfq	24,993,946	44,503,876	-1.12%
2024-05-21	1.72	1.85	1.70	1.78	1.78	qfq	29,024,551	50,993,075	3.49%
2024-05-20	1.69	1.75	1.69	1.72	1.72	qfq	27,860,342	48,106,255	0.58%
2024-05-17	1.73	1.78	1.70	1.71	1.71	qfq	40,955,721	70,960,346	-2.84%
2024-05-16	1.63	1.86	1.62	1.76	1.76	qfq	77,381,765	133,089,010	6.02%
2024-05-15	1.60	1.79	1.60	1.66	1.66	qfq	105,500,679	172,437,629	-17.00%
2024-05-14	2.00	2.00	2.00	2.00	2.00	qfq	735,500	1,471,000	-20.00%
2024-05-10	2.57	2.59	2.48	2.50	2.50	qfq	13,594,300	34,233,091	-2.34%
2024-05-09	2.53	2.58	2.51	2.56	2.56	qfq	17,105,590	43,610,938	0.79%
2024-05-08	2.59	2.70	2.50	2.54	2.54	qfq	24,635,658	63,243,011	-1.93%
2024-05-07	2.58	2.63	2.53	2.59	2.59	qfq	14,852,797	38,250,378	1.97%
2024-05-06	2.58	2.67	2.53	2.54	2.54	qfq	13,705,038	35,350,935	-0.78%
2024-04-30	2.61	2.65	2.52	2.56	2.56	qfq	16,870,080	43,384,481	-2.29%
2024-04-29	2.50	2.63	2.44	2.62	2.62	qfq	18,436,703	47,299,032	5.65%
2024-04-26	2.41	2.48	2.36	2.48	2.48	qfq	17,329,038	42,205,714	3.33%
2024-04-25	2.40	2.44	2.34	2.40	2.40	qfq	19,778,733	47,529,068	-0.83%
2024-04-24	2.25	2.56	2.25	2.42	2.42	qfq	33,471,424	80,763,103	6.61%
2024-04-23	2.18	2.30	2.17	2.27	2.27	qfq	23,473,293	52,813,682	4.61%
2024-04-22	2.25	2.26	2.12	2.17	2.17	qfq	25,275,110	54,952,355	-4.41%
2024-04-19	2.36	2.37	2.26	2.27	2.27	qfq	15,129,274	34,793,281	-2.99%
2024-04-18	2.38	2.39	2.28	2.34	2.34	qfq	16,598,283	38,869,695	-1.27%
2024-04-17	2.16	2.39	2.16	2.37	2.37	qfq	24,199,706	56,137,520	11.27%
2024-04-16	2.38	2.39	2.12	2.13	2.13	qfq	28,294,518	62,673,478	-12.35%
2024-04-15	2.66	2.70	2.37	2.43	2.43	qfq	29,056,338	72,296,276	-10.00%
2024-04-12	2.75	2.80	2.69	2.70	2.70	qfq	11,105,898	30,330,432	-2.17%
2024-04-11	2.70	2.80	2.69	2.76	2.76	qfq	14,643,005	40,437,968	0.73%
2024-04-10	2.88	2.89	2.71	2.74	2.74	qfq	22,035,237	60,973,480	-5.52%
2024-04-09	2.79	2.92	2.79	2.90	2.90	qfq	16,913,213	48,340,093	4.32%
2024-04-08	2.93	2.96	2.78	2.78	2.78	qfq	22,389,369	63,286,147	-6.08%
2024-04-03	3.06	3.08	2.93	2.96	2.96	qfq	21,480,566	63,889,536	-3.58%
2024-04-02	3.18	3.19	3.05	3.07	3.07	qfq	17,496,616	54,159,814	-2.23%
2024-04-01	3.01	3.15	3.00	3.14	3.14	qfq	25,817,441	80,320,937	4.32%
2024-03-29	2.99	3.02	2.93	3.01	3.01	qfq	17,127,418	51,037,350	0.33%
2024-03-28	2.93	3.06	2.90	3.00	3.00	qfq	23,328,970	69,647,402	2.04%
2024-03-27	3.10	3.12	2.94	2.94	2.94	qfq	23,103,835	69,644,762	-5.77%
2024-03-26	3.09	3.19	3.03	3.12	3.12	qfq	26,795,129	82,950,071	1.30%
2024-03-25	3.18	3.23	3.07	3.08	3.08	qfq	17,769,794	56,034,712	-4.05%
2024-03-22	3.27	3.28	3.15	3.21	3.21	qfq	23,952,550	76,724,142	-1.83%
2024-03-21	3.25	3.30	3.20	3.27	3.27	qfq	26,149,900	85,201,417	1.24%
2024-03-20	3.15	3.24	3.15	3.23	3.23	qfq	23,899,632	76,460,788	3.19%
2024-03-19	3.15	3.18	3.12	3.13	3.13	qfq	21,139,792	66,688,800	-0.32%
2024-03-18	3.10	3.14	3.06	3.14	3.14	qfq	22,218,994	68,918,922	2.61%
2024-03-15	3.02	3.06	2.96	3.06	3.06	qfq	16,542,162	49,931,030	1.32%
2024-03-14	3.05	3.08	2.96	3.02	3.02	qfq	20,497,412	62,028,229	-1.31%
2024-03-13	3.06	3.10	3.01	3.06	3.06	qfq	18,839,993	57,571,300	0.33%
2024-03-12	3.00	3.06	2.96	3.05	3.05	qfq	21,239,517	64,213,364	2.35%
2024-03-11	2.87	2.98	2.87	2.98	2.98	qfq	17,366,676	50,888,956	2.05%
2024-03-08	2.89	2.99	2.88	2.92	2.92	qfq	18,380,364	53,526,962	-1.02%
2024-03-07	2.97	3.11	2.93	2.95	2.95	qfq	29,473,669	88,562,458	0.00%
2024-03-06	2.91	2.99	2.87	2.95	2.95	qfq	17,236,616	50,671,729	1.37%
2024-03-05	2.97	3.02	2.90	2.91	2.91	qfq	16,962,737	49,937,686	-3.32%
2024-03-04	3.03	3.04	2.90	3.01	3.01	qfq	18,715,756	55,717,521	-0.33%
2024-03-01	2.95	3.08	2.95	3.02	3.02	qfq	24,409,075	73,184,897	2.03%
2024-02-29	2.78	2.97	2.77	2.96	2.96	qfq	25,420,261	73,795,234	4.23%
2024-02-28	3.16	3.26	2.82	2.84	2.84	qfq	42,210,046	129,604,044	-9.55%
2024-02-27	3.05	3.14	3.00	3.14	3.14	qfq	28,547,519	87,914,303	2.61%
2024-02-26	2.98	3.14	2.95	3.06	3.06	qfq	40,560,667	123,962,433	0.33%
2024-02-23	2.90	3.10	2.87	3.05	3.05	qfq	41,580,205	124,775,671	5.17%
2024-02-22	2.77	2.96	2.77	2.90	2.90	qfq	32,637,413	93,520,029	6.23%
2024-02-21	2.62	2.81	2.57	2.73	2.73	qfq	30,733,553	84,235,874	3.02%
2024-02-20	2.61	2.66	2.55	2.65	2.65	qfq	20,473,140	53,664,069	1.15%
2024-02-19	2.44	2.63	2.44	2.62	2.62	qfq	29,940,248	76,770,104	7.82%
2024-02-08	2.22	2.45	2.19	2.43	2.43	qfq	25,288,497	59,056,265	9.95%
2024-02-07	2.41	2.45	2.17	2.21	2.21	qfq	26,663,301	61,599,771	-7.92%
2024-02-06	2.30	2.54	2.17	2.40	2.40	qfq	33,453,916	77,105,530	0.84%
2024-02-05	2.76	2.80	2.31	2.38	2.38	qfq	34,705,852	85,448,679	-15.30%
2024-02-02	2.91	3.03	2.69	2.81	2.81	qfq	26,439,039	76,392,598	-3.10%
2024-02-01	3.04	3.06	2.88	2.90	2.90	qfq	26,163,231	77,091,514	-5.54%
2024-01-31	3.25	3.36	3.05	3.07	3.07	qfq	34,078,482	108,382,136	-7.53%
2024-01-30	3.52	3.56	3.32	3.32	3.32	qfq	29,171,900	99,522,534	-5.68%
2024-01-29	3.71	3.79	3.51	3.52	3.52	qfq	50,103,512	182,367,643	-7.37%
2024-01-26	3.42	4.07	3.42	3.80	3.80	qfq	76,059,790	288,843,954	10.14%
2024-01-25	3.37	3.48	3.33	3.45	3.45	qfq	22,133,255	75,758,342	2.37%
2024-01-24	3.27	3.38	3.25	3.37	3.37	qfq	21,620,201	71,664,228	3.06%
2024-01-23	3.24	3.33	3.18	3.27	3.27	qfq	19,215,772	62,490,359	0.00%
2024-01-22	3.40	3.50	3.22	3.27	3.27	qfq	26,448,881	89,236,746	-6.03%
2024-01-19	3.66	3.66	3.47	3.48	3.48	qfq	33,742,683	119,290,079	-4.92%
2024-01-18	3.64	3.76	3.51	3.66	3.66	qfq	61,575,516	224,082,275	-2.66%
2024-01-17	3.55	4.17	3.51	3.76	3.76	qfq	72,950,586	278,882,847	6.52%
2024-01-16	3.63	3.65	3.44	3.53	3.53	qfq	28,945,896	101,643,095	-2.22%
2024-01-15	3.71	3.76	3.60	3.61	3.61	qfq	38,217,066	140,246,835	-5.74%
2024-01-12	4.01	4.04	3.81	3.83	3.83	qfq	42,789,116	166,688,895	-4.96%
2024-01-11	3.95	4.06	3.93	4.03	4.03	qfq	36,254,889	145,036,652	0.25%
2024-01-10	4.07	4.28	3.91	4.02	4.02	qfq	55,484,965	223,549,784	-3.13%
2024-01-09	3.92	4.32	3.92	4.15	4.15	qfq	56,857,840	236,888,852	5.87%
2024-01-08	3.97	4.03	3.92	3.92	3.92	qfq	10,407,800	41,323,417	-1.75%
2024-01-05	4.08	4.09	3.97	3.99	3.99	qfq	9,826,709	39,577,004	-1.48%
2024-01-04	4.03	4.09	4.02	4.05	4.05	qfq	10,167,800	41,297,304	0.25%
2024-01-03	4.08	4.12	4.02	4.04	4.04	qfq	10,862,200	44,100,939	-0.74%
2024-01-02	4.03	4.11	4.00	4.07	4.07	qfq	14,172,887	57,602,239	1.50%
2023-12-29	3.95	4.02	3.91	4.01	4.01	qfq	11,678,600	46,595,486	1.52%
2023-12-28	3.92	3.98	3.84	3.95	3.95	qfq	12,614,100	49,584,998	1.28%
2023-12-27	3.87	3.94	3.87	3.90	3.90	qfq	9,083,400	35,455,527	0.78%
2023-12-26	3.94	3.96	3.86	3.87	3.87	qfq	11,039,149	43,020,142	-1.53%
2023-12-25	4.01	4.07	3.92	3.93	3.93	qfq	12,395,800	49,095,052	-1.75%
2023-12-22	4.13	4.15	3.99	4.00	4.00	qfq	15,128,098	61,173,450	-3.15%
2023-12-21	4.10	4.16	4.04	4.13	4.13	qfq	11,214,332	45,926,291	0.49%
2023-12-20	4.21	4.22	4.10	4.11	4.11	qfq	11,335,199	47,064,658	-1.67%
2023-12-19	4.19	4.22	4.14	4.18	4.18	qfq	9,333,192	38,978,594	0.24%
2023-12-18	4.27	4.29	4.15	4.17	4.17	qfq	10,863,429	45,725,572	-2.34%
2023-12-15	4.34	4.37	4.25	4.27	4.27	qfq	13,216,500	56,691,490	-1.16%
2023-12-14	4.36	4.41	4.32	4.32	4.32	qfq	11,902,739	51,954,329	-0.46%
2023-12-13	4.39	4.40	4.33	4.34	4.34	qfq	9,410,549	41,048,238	-0.69%
2023-12-12	4.33	4.39	4.33	4.37	4.37	qfq	10,763,552	46,981,101	0.46%
2023-12-11	4.34	4.36	4.27	4.35	4.35	qfq	12,068,735	52,016,573	0.23%
2023-12-08	4.50	4.51	4.31	4.34	4.34	qfq	18,479,649	80,906,996	-3.13%
2023-12-07	4.40	4.51	4.40	4.48	4.48	qfq	16,785,090	75,201,524	1.36%
2023-12-06	4.39	4.46	4.34	4.42	4.42	qfq	13,271,090	58,403,597	0.68%
2023-12-05	4.56	4.58	4.39	4.39	4.39	qfq	16,942,000	75,426,986	-3.09%
2023-12-04	4.53	4.59	4.49	4.53	4.53	qfq	18,941,500	86,066,553	1.12%
2023-12-01	4.33	4.48	4.30	4.48	4.48	qfq	14,640,779	64,536,701	3.46%
2023-11-30	4.45	4.45	4.28	4.33	4.33	qfq	16,619,169	72,172,914	-2.04%
2023-11-29	4.52	4.54	4.41	4.42	4.42	qfq	15,848,081	70,551,829	-0.45%
2023-11-28	4.44	4.46	4.38	4.44	4.44	qfq	13,743,627	60,777,342	0.45%
2023-11-27	4.40	4.47	4.36	4.42	4.42	qfq	17,235,037	76,335,092	0.00%
2023-11-24	4.55	4.58	4.40	4.42	4.42	qfq	28,114,806	125,308,517	-3.07%
2023-11-23	4.56	4.60	4.42	4.56	4.56	qfq	25,593,287	115,921,146	0.44%
2023-11-22	4.43	4.67	4.35	4.54	4.54	qfq	47,428,504	216,175,432	-2.78%
2023-11-21	4.73	4.77	4.64	4.67	4.67	qfq	32,898,935	154,538,331	-1.27%
2023-11-20	4.70	4.80	4.67	4.73	4.73	qfq	40,048,869	189,112,701	-1.05%
2023-11-17	4.65	4.82	4.63	4.78	4.78	qfq	62,342,528	295,883,593	2.36%
2023-11-16	4.59	4.70	4.53	4.67	4.67	qfq	38,331,023	178,492,432	1.97%
2023-11-15	4.65	4.67	4.54	4.58	4.58	qfq	21,595,248	99,079,649	-0.22%
2023-11-14	4.54	4.61	4.51	4.59	4.59	qfq	25,556,574	116,782,509	2.00%
2023-11-13	4.40	4.51	4.40	4.50	4.50	qfq	20,300,034	90,869,137	2.74%
2023-11-10	4.41	4.45	4.36	4.38	4.38	qfq	15,167,829	66,625,611	-1.35%
2023-11-09	4.51	4.54	4.41	4.44	4.44	qfq	20,742,297	92,317,886	-1.33%
2023-11-08	4.53	4.57	4.46	4.50	4.50	qfq	26,253,088	118,505,946	0.45%
2023-11-07	4.44	4.48	4.40	4.48	4.48	qfq	23,765,115	105,461,046	0.67%
2023-11-06	4.37	4.54	4.35	4.45	4.45	qfq	31,232,312	139,019,261	2.53%
2023-11-03	4.27	4.37	4.27	4.34	4.34	qfq	17,382,292	75,348,721	1.40%
2023-11-02	4.28	4.36	4.27	4.28	4.28	qfq	16,165,400	69,807,600	0.00%
2023-11-01	4.27	4.35	4.25	4.28	4.28	qfq	15,600,106	67,073,298	0.47%
2023-10-31	4.36	4.36	4.24	4.26	4.26	qfq	22,047,209	94,482,897	-2.74%
2023-10-30	4.18	4.39	4.17	4.38	4.38	qfq	24,940,282	106,994,299	3.79%
2023-10-27	4.28	4.28	4.10	4.22	4.22	qfq	31,163,292	130,324,185	-1.40%
2023-10-26	4.23	4.33	4.20	4.28	4.28	qfq	21,049,000	90,090,545	0.23%
2023-10-25	4.15	4.30	4.14	4.27	4.27	qfq	22,999,719	97,821,395	3.39%
2023-10-24	4.10	4.16	4.01	4.13	4.13	qfq	17,867,017	73,491,023	1.72%
2023-10-23	4.15	4.19	4.03	4.06	4.06	qfq	18,971,029	77,821,239	-3.10%
2023-10-20	4.27	4.32	4.17	4.19	4.19	qfq	28,024,915	118,164,484	-3.01%
2023-10-19	4.37	4.43	4.30	4.32	4.32	qfq	23,590,000	103,071,388	-1.37%
2023-10-18	4.43	4.45	4.31	4.38	4.38	qfq	28,167,727	122,937,449	-1.13%
2023-10-17	4.41	4.49	4.41	4.43	4.43	qfq	20,524,140	91,141,318	0.23%
2023-10-16	4.44	4.47	4.39	4.42	4.42	qfq	19,189,911	84,788,253	-0.67%
2023-10-13	4.44	4.52	4.41	4.45	4.45	qfq	22,877,933	102,043,315	0.00%
2023-10-12	4.45	4.49	4.41	4.45	4.45	qfq	22,154,259	98,456,279	-0.45%
2023-10-11	4.45	4.52	4.38	4.47	4.47	qfq	31,248,424	139,090,862	0.45%
2023-10-10	4.39	4.50	4.37	4.45	4.45	qfq	37,633,182	167,843,659	2.06%
2023-10-09	4.44	4.45	4.35	4.36	4.36	qfq	30,932,352	135,799,458	-1.13%
2023-09-28	4.37	4.47	4.37	4.41	4.41	qfq	38,508,913	170,363,986	1.61%
2023-09-27	4.40	4.49	4.34	4.34	4.34	qfq	40,108,988	176,715,222	-1.14%
2023-09-26	4.46	4.49	4.37	4.39	4.39	qfq	43,820,502	193,081,708	-2.23%
2023-09-25	4.52	4.56	4.45	4.49	4.49	qfq	47,384,016	212,727,040	-1.32%
2023-09-22	4.51	4.56	4.43	4.55	4.55	qfq	57,661,468	259,446,071	-0.22%
2023-09-21	4.48	4.72	4.43	4.56	4.56	qfq	67,907,904	310,398,111	0.44%
2023-09-20	4.80	4.86	4.47	4.54	4.54	qfq	85,354,358	391,391,423	-6.58%
2023-09-19	4.82	5.03	4.74	4.86	4.86	qfq	90,355,530	441,775,276	0.00%
2023-09-18	5.32	5.40	4.86	4.86	4.86	qfq	132,288,367	671,398,814	-12.75%
2023-09-15	4.88	5.94	4.88	5.57	5.57	qfq	190,471,220	1,018,930,069	5.69%
2023-09-14	5.59	6.09	5.23	5.27	5.27	qfq	224,849,583	1,265,483,167	2.33%
2023-09-13	5.15	5.15	4.82	5.15	5.15	qfq	92,108,284	469,659,969	20.05%
2023-09-12	4.28	4.33	4.18	4.29	4.29	qfq	30,144,594	128,620,224	-0.23%
2023-09-11	4.15	4.30	4.08	4.30	4.30	qfq	22,740,660	95,588,142	3.37%
2023-09-08	4.12	4.17	4.05	4.16	4.16	qfq	12,390,789	50,915,641	0.48%
2023-09-07	4.13	4.18	4.10	4.14	4.14	qfq	14,571,881	60,410,522	0.24%
2023-09-06	4.04	4.15	3.98	4.13	4.13	qfq	18,309,020	74,799,526	1.72%
2023-09-05	4.02	4.15	4.00	4.06	4.06	qfq	18,206,704	74,047,032	0.74%
2023-09-04	3.92	4.04	3.91	4.03	4.03	qfq	12,905,798	51,383,367	3.07%
2023-09-01	4.02	4.04	3.89	3.91	3.91	qfq	14,292,053	56,352,355	-2.49%
2023-08-31	4.10	4.10	3.99	4.01	4.01	qfq	12,612,876	50,767,246	-2.20%
2023-08-30	4.11	4.14	4.05	4.10	4.10	qfq	19,670,157	80,525,160	-1.91%
2023-08-29	3.98	4.18	3.98	4.18	4.18	qfq	14,021,698	57,722,197	4.50%
2023-08-28	4.15	4.25	3.99	4.00	4.00	qfq	15,666,266	63,835,463	1.01%
2023-08-25	4.12	4.13	3.92	3.96	3.96	qfq	14,541,701	58,577,563	-4.35%
2023-08-24	4.21	4.25	4.13	4.14	4.14	qfq	11,799,600	49,325,493	-0.96%
2023-08-23	4.28	4.28	4.17	4.18	4.18	qfq	11,868,700	50,043,900	-2.11%
2023-08-22	4.16	4.28	4.14	4.27	4.27	qfq	20,149,651	85,068,203	3.64%
2023-08-21	4.15	4.27	4.11	4.12	4.12	qfq	12,039,299	50,317,159	-0.72%
2023-08-18	4.35	4.41	4.15	4.15	4.15	qfq	17,193,176	73,229,372	-4.82%
2023-08-17	4.23	4.43	4.16	4.36	4.36	qfq	14,982,695	64,610,405	2.83%
2023-08-16	4.27	4.34	4.21	4.24	4.24	qfq	11,354,368	48,479,302	-1.17%
2023-08-15	4.40	4.40	4.25	4.29	4.29	qfq	14,839,518	63,863,613	-2.28%
2023-08-14	4.29	4.40	4.27	4.39	4.39	qfq	16,087,883	69,892,552	0.92%
2023-08-11	4.47	4.51	4.33	4.35	4.35	qfq	24,227,838	106,731,149	-4.19%
2023-08-10	4.46	4.60	4.38	4.54	4.54	qfq	33,766,771	151,859,969	1.57%
2023-08-09	4.33	4.53	4.32	4.47	4.47	qfq	33,984,408	150,850,782	2.76%
2023-08-08	4.39	4.44	4.34	4.35	4.35	qfq	14,989,721	65,586,530	-1.14%
2023-08-07	4.35	4.41	4.33	4.40	4.40	qfq	25,923,384	113,258,561	0.92%
2023-08-04	4.47	4.49	4.32	4.36	4.36	qfq	41,737,783	182,910,477	-2.24%
2023-08-03	4.35	4.78	4.31	4.46	4.46	qfq	61,206,634	277,836,626	1.83%
2023-08-02	4.27	4.42	4.25	4.38	4.38	qfq	21,536,503	93,525,609	1.86%
2023-08-01	4.34	4.35	4.20	4.30	4.30	qfq	24,333,756	104,079,522	-2.49%
2023-07-31	4.21	4.45	4.20	4.41	4.41	qfq	24,694,645	106,953,378	2.08%
2023-07-28	4.18	4.34	4.14	4.32	4.32	qfq	21,373,663	90,598,475	2.86%
2023-07-27	4.19	4.27	4.15	4.20	4.20	qfq	10,912,936	45,934,375	-0.24%
2023-07-26	4.19	4.26	4.14	4.21	4.21	qfq	12,511,469	52,606,505	0.24%
2023-07-25	4.00	4.20	4.00	4.20	4.20	qfq	15,411,355	63,890,409	3.45%
2023-07-24	4.00	4.09	3.97	4.06	4.06	qfq	7,752,446	31,323,590	1.50%
2023-07-21	4.03	4.05	3.99	4.00	4.00	qfq	6,906,421	27,692,348	-0.25%
2023-07-20	4.07	4.08	4.00	4.01	4.01	qfq	6,235,325	25,134,909	-1.23%
2023-07-19	4.05	4.09	4.03	4.06	4.06	qfq	6,207,141	25,192,803	0.25%
2023-07-18	4.11	4.11	4.03	4.05	4.05	qfq	6,731,543	27,310,703	-0.98%