SECURITY DETAIL · RAW DATA

ST合纵300477.SZ

ASZSECNYSTOCK

最近收盘价2.352026-07-17

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）15,984,400

成交额（元）38,585,586

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 726 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.44	2.52	2.32	2.35	2.35	qfq	15,984,400	38,585,586	-4.47%
2026-07-16	2.42	2.56	2.40	2.46	2.46	qfq	24,808,384	61,212,962	-0.81%
2026-07-15	2.27	2.50	2.25	2.48	2.48	qfq	21,043,906	49,140,374	8.77%
2026-07-14	2.30	2.31	2.20	2.28	2.28	qfq	11,983,783	27,021,228	-2.15%
2026-07-13	2.32	2.40	2.29	2.33	2.33	qfq	16,185,584	37,983,642	-0.43%
2026-07-10	2.28	2.35	2.26	2.34	2.34	qfq	14,152,907	32,724,667	1.74%
2026-07-09	2.31	2.37	2.27	2.30	2.30	qfq	15,694,250	36,324,454	-0.43%
2026-07-08	2.27	2.39	2.24	2.31	2.31	qfq	13,826,500	32,133,893	0.87%
2026-07-07	2.41	2.43	2.28	2.29	2.29	qfq	16,334,742	38,178,586	-4.18%
2026-07-06	2.46	2.49	2.38	2.39	2.39	qfq	22,330,600	54,156,350	-5.16%
2026-07-03	2.49	2.57	2.45	2.52	2.52	qfq	23,262,113	58,201,722	-1.18%
2026-07-02	2.45	2.63	2.43	2.55	2.55	qfq	35,419,486	90,446,946	0.39%
2026-07-01	2.31	2.60	2.31	2.54	2.54	qfq	51,083,758	127,878,303	9.48%
2026-06-30	2.19	2.33	2.16	2.32	2.32	qfq	23,734,302	53,449,488	4.98%
2026-06-29	2.17	2.25	2.15	2.21	2.21	qfq	18,850,504	41,208,047	2.31%
2026-06-26	2.16	2.23	2.15	2.16	2.16	qfq	20,487,600	44,793,773	1.41%
2026-06-25	2.19	2.24	2.12	2.13	2.13	qfq	24,248,676	52,423,826	-4.91%
2026-06-24	2.29	2.31	2.23	2.24	2.24	qfq	19,843,850	44,708,484	-3.86%
2026-06-23	2.35	2.43	2.32	2.33	2.33	qfq	20,348,394	48,192,064	-2.92%
2026-06-22	2.30	2.46	2.21	2.40	2.40	qfq	30,855,294	71,952,412	3.90%
2026-06-18	2.36	2.38	2.31	2.31	2.31	qfq	18,864,900	43,987,431	-3.35%
2026-06-17	2.43	2.48	2.37	2.39	2.39	qfq	20,031,700	48,060,505	-2.05%
2026-06-16	2.40	2.44	2.33	2.44	2.44	qfq	25,092,537	59,792,768	1.67%
2026-06-15	2.40	2.45	2.38	2.40	2.40	qfq	17,290,700	41,566,561	0.00%
2026-06-12	2.45	2.45	2.36	2.40	2.40	qfq	18,950,800	45,508,016	-0.41%
2026-06-11	2.40	2.48	2.35	2.41	2.41	qfq	33,193,137	79,886,493	-5.86%
2026-06-10	2.44	2.65	2.41	2.56	2.56	qfq	38,349,783	98,032,822	3.64%
2026-06-09	2.44	2.48	2.39	2.47	2.47	qfq	18,028,600	43,945,024	0.41%
2026-06-08	2.37	2.52	2.31	2.46	2.46	qfq	26,030,490	63,360,123	0.41%
2026-06-05	2.42	2.51	2.42	2.45	2.45	qfq	31,766,490	78,459,168	2.94%
2026-06-04	2.46	2.53	2.37	2.38	2.38	qfq	31,890,400	77,576,838	-4.42%
2026-06-03	2.57	2.59	2.47	2.49	2.49	qfq	47,174,342	118,800,604	-5.32%
2026-06-02	2.70	2.71	2.60	2.63	2.63	qfq	30,501,438	80,695,728	-3.31%
2026-06-01	2.61	2.75	2.61	2.72	2.72	qfq	27,162,684	73,184,606	-0.37%
2026-05-29	2.65	2.84	2.64	2.73	2.73	qfq	38,729,042	106,618,329	2.63%
2026-05-28	2.65	2.72	2.62	2.66	2.66	qfq	22,096,980	58,838,467	1.53%
2026-05-27	2.73	2.75	2.60	2.62	2.62	qfq	31,763,100	83,895,471	-4.03%
2026-05-26	2.83	2.83	2.70	2.73	2.73	qfq	30,884,900	84,566,490	-3.87%
2026-05-25	2.82	2.90	2.78	2.84	2.84	qfq	28,776,050	81,413,854	0.35%
2026-05-22	2.80	2.88	2.78	2.83	2.83	qfq	25,560,409	72,290,416	1.07%
2026-05-21	2.92	2.98	2.80	2.80	2.80	qfq	40,876,200	116,869,237	-3.45%
2026-05-20	2.95	3.00	2.85	2.90	2.90	qfq	38,369,900	111,412,586	-3.01%
2026-05-19	2.81	3.02	2.80	2.99	2.99	qfq	61,501,198	179,291,885	7.17%
2026-05-18	3.00	3.00	2.76	2.79	2.79	qfq	85,693,564	245,584,099	-10.29%
2026-05-15	3.22	3.33	3.09	3.11	3.11	qfq	70,886,171	226,980,821	-5.76%
2026-05-14	3.15	3.39	3.11	3.30	3.30	qfq	88,149,939	285,805,694	4.76%
2026-05-13	3.20	3.27	3.07	3.15	3.15	qfq	73,198,619	231,782,225	0.32%
2026-05-12	3.10	3.38	3.01	3.14	3.14	qfq	116,378,584	372,562,634	0.32%
2026-05-11	2.80	3.14	2.80	3.13	3.13	qfq	94,458,951	285,862,770	11.79%
2026-05-08	2.73	2.82	2.72	2.80	2.80	qfq	47,179,948	131,037,411	0.72%
2026-05-07	2.78	2.88	2.66	2.78	2.78	qfq	69,460,200	192,531,371	1.46%
2026-05-06	2.81	2.91	2.71	2.74	2.74	qfq	105,169,520	296,189,002	-0.72%
2026-04-30	2.46	2.78	2.42	2.76	2.76	qfq	105,133,370	278,196,440	12.65%
2026-04-29	2.40	2.55	2.33	2.45	2.45	qfq	80,561,843	198,048,085	9.87%
2026-04-28	2.29	2.40	2.21	2.23	2.23	qfq	65,450,497	150,092,000	-7.47%
2026-04-27	2.13	2.46	2.13	2.41	2.41	qfq	89,178,795	207,177,437	15.87%
2026-04-24	2.14	2.16	2.06	2.08	2.08	qfq	46,729,110	97,981,589	-5.02%
2026-04-23	2.19	2.27	2.16	2.19	2.19	qfq	38,824,806	85,920,894	-0.45%
2026-04-22	2.29	2.32	2.19	2.20	2.20	qfq	55,569,303	123,881,308	-5.58%
2026-04-21	2.45	2.46	2.28	2.33	2.33	qfq	47,420,400	111,746,056	-4.51%
2026-04-20	2.48	2.50	2.43	2.44	2.44	qfq	28,581,258	70,115,420	-2.40%
2026-04-17	2.52	2.59	2.47	2.50	2.50	qfq	37,119,586	93,636,735	-1.57%
2026-04-16	2.47	2.56	2.36	2.54	2.54	qfq	50,551,336	125,890,578	1.60%
2026-04-15	2.56	2.62	2.48	2.50	2.50	qfq	68,591,310	173,398,344	-7.06%
2026-04-14	2.63	2.75	2.59	2.69	2.69	qfq	40,464,430	108,421,083	3.07%
2026-04-13	2.55	2.63	2.55	2.61	2.61	qfq	19,294,900	50,123,102	1.16%
2026-04-10	2.54	2.65	2.54	2.58	2.58	qfq	23,096,550	60,071,719	1.57%
2026-04-09	2.58	2.59	2.52	2.54	2.54	qfq	23,369,500	59,660,590	-3.05%
2026-04-08	2.53	2.65	2.53	2.62	2.62	qfq	29,250,014	75,741,462	5.22%
2026-04-07	2.51	2.52	2.46	2.49	2.49	qfq	14,759,764	36,777,483	0.40%
2026-04-03	2.57	2.58	2.45	2.48	2.48	qfq	24,113,500	60,314,758	-3.50%
2026-04-02	2.59	2.64	2.57	2.57	2.57	qfq	17,431,000	45,212,795	-1.15%
2026-04-01	2.61	2.64	2.56	2.60	2.60	qfq	19,047,500	49,426,637	0.78%
2026-03-31	2.67	2.71	2.58	2.58	2.58	qfq	27,182,300	71,485,464	-3.37%
2026-03-30	2.65	2.71	2.63	2.67	2.67	qfq	23,639,000	63,013,270	-1.11%
2026-03-27	2.56	2.75	2.53	2.70	2.70	qfq	36,074,900	96,522,369	3.45%
2026-03-26	2.66	2.69	2.59	2.61	2.61	qfq	27,065,228	71,369,454	-2.25%
2026-03-25	2.60	2.67	2.58	2.67	2.67	qfq	28,194,692	74,101,309	3.09%
2026-03-24	2.56	2.61	2.50	2.59	2.59	qfq	33,996,036	86,604,805	4.02%
2026-03-23	2.61	2.63	2.43	2.49	2.49	qfq	44,555,076	113,389,205	-6.74%
2026-03-20	2.73	2.77	2.67	2.67	2.67	qfq	31,320,200	84,917,111	-2.20%
2026-03-19	2.81	2.81	2.71	2.73	2.73	qfq	30,329,204	83,556,765	-3.87%
2026-03-18	2.87	2.89	2.80	2.84	2.84	qfq	29,624,000	83,902,049	-1.39%
2026-03-17	2.87	2.98	2.86	2.88	2.88	qfq	39,729,976	115,790,991	1.05%
2026-03-16	2.82	2.89	2.82	2.85	2.85	qfq	22,537,568	64,458,281	-0.70%
2026-03-13	2.88	2.93	2.87	2.87	2.87	qfq	28,945,968	83,915,254	-1.03%
2026-03-12	2.92	2.96	2.88	2.90	2.90	qfq	32,514,789	94,807,435	-0.68%
2026-03-11	2.95	2.99	2.91	2.92	2.92	qfq	43,355,800	127,759,850	-1.68%
2026-03-10	2.85	3.00	2.84	2.97	2.97	qfq	53,934,568	157,860,776	4.21%
2026-03-09	2.79	2.86	2.77	2.85	2.85	qfq	33,670,540	94,764,839	0.35%
2026-03-06	2.81	2.85	2.78	2.84	2.84	qfq	31,054,765	87,635,682	0.00%
2026-03-05	2.79	2.87	2.77	2.84	2.84	qfq	38,571,980	108,525,653	2.90%
2026-03-04	2.65	2.83	2.64	2.76	2.76	qfq	33,464,509	92,301,981	1.85%
2026-03-03	2.88	2.92	2.70	2.71	2.71	qfq	50,866,150	142,988,961	-6.55%
2026-03-02	2.92	2.97	2.89	2.90	2.90	qfq	51,002,064	149,125,710	-4.29%
2026-02-27	2.99	3.07	2.98	3.03	3.03	qfq	40,498,591	122,278,580	1.00%
2026-02-26	3.08	3.11	2.98	3.00	3.00	qfq	60,723,791	184,661,468	-2.60%
2026-02-25	2.93	3.14	2.93	3.08	3.08	qfq	79,877,587	243,148,890	4.76%
2026-02-24	2.88	3.01	2.88	2.94	2.94	qfq	45,427,306	133,933,764	2.80%
2026-02-13	2.92	2.94	2.86	2.86	2.86	qfq	37,701,844	108,923,712	-2.05%
2026-02-12	2.92	3.01	2.91	2.92	2.92	qfq	41,847,858	123,814,255	0.34%
2026-02-11	2.92	2.96	2.90	2.91	2.91	qfq	28,548,914	83,873,904	-0.68%
2026-02-10	2.98	3.01	2.92	2.93	2.93	qfq	37,751,320	111,506,403	-2.01%
2026-02-09	3.00	3.04	2.96	2.99	2.99	qfq	48,537,020	145,231,402	-0.99%
2026-02-06	3.10	3.16	3.02	3.02	3.02	qfq	61,571,900	189,552,511	-3.51%
2026-02-05	3.01	3.17	2.98	3.13	3.13	qfq	70,737,300	218,211,541	2.96%
2026-02-04	2.98	3.09	2.96	3.04	3.04	qfq	53,548,982	162,217,457	1.00%
2026-02-03	2.88	3.05	2.85	3.01	3.01	qfq	63,042,310	185,788,542	3.08%
2026-02-02	2.92	3.05	2.87	2.92	2.92	qfq	68,035,158	201,589,693	1.74%
2026-01-30	2.97	2.97	2.85	2.87	2.87	qfq	63,703,662	184,276,496	-4.97%
2026-01-29	3.18	3.18	3.02	3.02	3.02	qfq	76,442,000	236,422,965	-4.73%
2026-01-28	3.13	3.26	3.05	3.17	3.17	qfq	83,884,890	262,997,700	0.32%
2026-01-27	3.22	3.30	3.16	3.16	3.16	qfq	69,997,212	223,727,220	-2.47%
2026-01-26	3.21	3.40	3.11	3.24	3.24	qfq	104,667,541	339,894,661	-0.61%
2026-01-23	3.25	3.36	3.21	3.26	3.26	qfq	79,851,826	262,426,313	-0.61%
2026-01-22	3.18	3.37	3.12	3.28	3.28	qfq	94,948,152	307,326,712	4.13%
2026-01-21	3.34	3.40	3.13	3.15	3.15	qfq	117,439,359	378,394,775	-7.89%
2026-01-20	3.49	3.59	3.36	3.42	3.42	qfq	115,237,969	399,941,990	-4.20%
2026-01-19	3.28	3.61	3.15	3.57	3.57	qfq	151,777,119	522,362,884	8.18%
2026-01-16	3.41	3.63	3.22	3.30	3.30	qfq	189,150,604	656,064,672	-0.60%
2026-01-15	2.82	3.34	2.78	3.32	3.32	qfq	164,462,142	499,810,572	16.08%
2026-01-14	2.81	2.97	2.80	2.86	2.86	qfq	103,313,238	297,722,443	-0.69%
2026-01-13	2.67	2.93	2.60	2.88	2.88	qfq	123,832,660	340,558,741	7.06%
2026-01-12	2.73	2.74	2.66	2.69	2.69	qfq	61,921,524	166,961,090	-0.37%
2026-01-09	2.68	2.75	2.66	2.70	2.70	qfq	55,391,722	149,574,091	-0.74%
2026-01-08	2.79	2.80	2.69	2.72	2.72	qfq	58,398,178	159,188,755	-2.16%
2026-01-07	2.74	2.87	2.74	2.78	2.78	qfq	66,396,526	185,789,293	1.46%
2026-01-06	2.64	2.83	2.62	2.74	2.74	qfq	81,165,004	223,186,884	3.79%
2026-01-05	2.67	2.69	2.56	2.64	2.64	qfq	55,507,292	145,700,992	0.76%
2025-12-31	2.75	2.79	2.59	2.62	2.62	qfq	73,748,528	197,557,861	-3.68%
2025-12-30	2.87	2.88	2.72	2.72	2.72	qfq	83,539,786	233,214,777	-6.85%
2025-12-29	3.04	3.05	2.91	2.92	2.92	qfq	73,237,442	217,078,944	-4.58%
2025-12-26	3.06	3.14	3.02	3.06	3.06	qfq	66,428,334	203,886,600	2.00%
2025-12-25	3.03	3.05	2.98	3.00	3.00	qfq	61,371,896	184,916,036	-2.91%
2025-12-24	3.05	3.18	3.05	3.09	3.09	qfq	63,235,562	196,356,114	0.65%
2025-12-23	3.03	3.16	2.96	3.07	3.07	qfq	79,909,343	242,811,008	-0.32%
2025-12-22	3.00	3.19	3.00	3.08	3.08	qfq	86,146,092	268,252,836	1.99%
2025-12-19	2.91	3.07	2.86	3.02	3.02	qfq	80,505,620	238,234,969	3.42%
2025-12-18	2.98	3.01	2.92	2.92	2.92	qfq	70,749,644	209,379,385	-3.95%
2025-12-17	2.86	3.08	2.82	3.04	3.04	qfq	92,793,144	275,755,172	4.11%
2025-12-16	2.88	2.97	2.76	2.92	2.92	qfq	84,107,424	243,224,927	1.39%
2025-12-15	3.03	3.08	2.81	2.88	2.88	qfq	101,163,346	295,537,900	-5.26%
2025-12-12	3.15	3.24	3.03	3.04	3.04	qfq	90,755,254	283,059,327	-4.40%
2025-12-11	3.28	3.40	3.18	3.18	3.18	qfq	78,832,693	258,291,853	-3.93%
2025-12-10	3.38	3.46	3.28	3.31	3.31	qfq	88,571,148	295,280,457	-4.06%
2025-12-09	3.23	3.52	3.18	3.45	3.45	qfq	138,519,860	469,931,737	4.86%
2025-12-08	3.15	3.30	3.07	3.29	3.29	qfq	113,308,890	358,221,776	2.17%
2025-12-05	3.25	3.39	3.21	3.22	3.22	qfq	104,733,532	345,272,811	0.63%
2025-12-04	3.41	3.45	3.16	3.20	3.20	qfq	119,813,428	390,663,969	-7.51%
2025-12-03	3.50	3.59	3.37	3.46	3.46	qfq	103,757,068	360,148,250	0.87%
2025-12-02	3.67	3.67	3.39	3.43	3.43	qfq	149,421,341	522,256,595	-9.26%
2025-12-01	3.86	4.03	3.76	3.78	3.78	qfq	127,276,424	494,189,246	-0.79%
2025-11-28	3.78	3.93	3.62	3.81	3.81	qfq	137,468,879	518,268,178	-0.26%
2025-11-27	3.90	4.14	3.70	3.82	3.82	qfq	199,988,036	786,756,615	-0.78%
2025-11-26	3.37	3.88	3.37	3.85	3.85	qfq	195,893,952	714,619,978	12.90%
2025-11-25	3.20	3.51	3.10	3.41	3.41	qfq	180,766,944	591,794,353	9.65%
2025-11-24	3.59	3.77	3.01	3.11	3.11	qfq	197,361,454	671,849,892	-16.84%
2025-11-21	3.83	4.19	3.67	3.74	3.74	qfq	182,640,226	716,259,489	-6.97%
2025-11-20	3.70	4.02	3.33	4.02	4.02	qfq	253,847,397	939,982,816	7.20%
2025-11-19	4.23	4.38	3.67	3.75	3.75	qfq	218,297,115	874,864,982	-9.20%
2025-11-18	3.93	4.55	3.82	4.13	4.13	qfq	258,800,826	1,092,456,554	3.77%
2025-11-17	3.50	4.05	3.27	3.98	3.98	qfq	224,604,315	812,897,586	17.75%
2025-11-14	3.07	3.38	3.01	3.38	3.38	qfq	176,002,611	571,156,462	10.46%
2025-11-13	2.80	3.09	2.80	3.06	3.06	qfq	152,613,023	454,434,643	9.29%
2025-11-12	2.68	2.90	2.55	2.80	2.80	qfq	153,179,852	416,733,588	4.48%
2025-11-11	2.60	2.97	2.60	2.68	2.68	qfq	194,696,554	545,362,944	-1.11%
2025-11-10	2.40	2.78	2.39	2.71	2.71	qfq	166,002,300	425,777,542	16.31%
2025-11-07	2.18	2.48	2.17	2.33	2.33	qfq	120,641,734	283,790,956	6.88%
2025-11-06	2.24	2.27	2.16	2.18	2.18	qfq	65,965,234	144,981,829	-3.11%
2025-11-05	2.09	2.28	2.08	2.25	2.25	qfq	102,237,234	224,159,594	6.64%
2025-11-04	2.07	2.17	2.06	2.11	2.11	qfq	77,752,344	165,416,434	1.93%
2025-11-03	2.02	2.09	2.00	2.07	2.07	qfq	46,627,085	95,713,985	2.48%
2025-10-31	1.98	2.03	1.98	2.02	2.02	qfq	28,968,303	58,314,292	1.51%
2025-10-30	1.98	2.01	1.97	1.99	1.99	qfq	31,505,443	62,778,939	0.00%
2025-10-29	1.99	2.00	1.96	1.99	1.99	qfq	32,239,799	63,816,833	-0.50%
2025-10-28	2.03	2.03	1.98	2.00	2.00	qfq	46,904,272	94,046,260	-1.96%
2025-10-27	2.06	2.07	2.03	2.04	2.04	qfq	34,879,700	71,294,051	-0.97%
2025-10-24	2.00	2.12	2.00	2.06	2.06	qfq	58,134,032	119,714,007	3.00%
2025-10-23	2.02	2.03	1.98	2.00	2.00	qfq	33,923,500	68,009,540	-0.99%
2025-10-22	1.99	2.04	1.98	2.02	2.02	qfq	37,999,656	76,601,376	1.00%
2025-10-21	1.96	2.01	1.95	2.00	2.00	qfq	34,282,708	67,983,618	1.52%
2025-10-20	1.95	1.98	1.95	1.97	1.97	qfq	24,058,960	47,248,489	1.03%
2025-10-17	1.98	2.00	1.95	1.95	1.95	qfq	32,600,396	64,219,889	-2.50%
2025-10-16	1.96	2.00	1.93	2.00	2.00	qfq	49,922,988	98,026,196	2.04%
2025-10-15	1.96	1.98	1.94	1.96	1.96	qfq	32,737,720	64,127,137	0.00%
2025-10-14	1.98	2.00	1.94	1.96	1.96	qfq	31,912,100	63,057,083	-1.01%
2025-10-13	1.93	1.99	1.91	1.98	1.98	qfq	38,404,488	75,013,723	-1.49%
2025-10-10	2.01	2.03	2.00	2.01	2.01	qfq	33,204,212	66,724,842	-0.50%
2025-10-09	2.05	2.06	2.01	2.02	2.02	qfq	40,512,228	82,231,049	-0.49%
2025-09-30	2.03	2.07	2.03	2.03	2.03	qfq	32,019,164	65,412,206	-0.49%
2025-09-29	2.02	2.07	2.00	2.04	2.04	qfq	36,226,715	73,909,780	0.99%
2025-09-26	2.01	2.04	2.00	2.02	2.02	qfq	24,557,943	49,764,178	0.00%
2025-09-25	2.04	2.04	2.01	2.02	2.02	qfq	30,668,936	62,131,572	-0.98%
2025-09-24	2.01	2.05	2.00	2.04	2.04	qfq	33,055,757	67,244,016	0.49%
2025-09-23	2.09	2.10	1.98	2.03	2.03	qfq	62,160,178	126,254,474	-3.33%
2025-09-22	2.07	2.14	2.07	2.10	2.10	qfq	50,508,400	106,075,983	1.45%
2025-09-19	2.10	2.12	2.06	2.07	2.07	qfq	51,160,102	106,608,051	-2.36%
2025-09-18	2.10	2.21	2.09	2.12	2.12	qfq	85,904,462	184,478,923	1.44%
2025-09-17	2.06	2.09	2.04	2.09	2.09	qfq	49,218,062	101,947,205	1.46%
2025-09-16	2.04	2.07	2.01	2.06	2.06	qfq	54,027,182	110,395,895	0.98%
2025-09-15	2.08	2.11	2.03	2.04	2.04	qfq	72,906,327	150,152,918	-2.39%
2025-09-12	2.09	2.13	2.08	2.09	2.09	qfq	53,155,306	111,835,426	-0.48%
2025-09-11	2.12	2.13	2.06	2.10	2.10	qfq	58,511,744	122,523,898	-1.41%
2025-09-10	2.15	2.16	2.10	2.13	2.13	qfq	48,502,179	103,351,428	-0.93%
2025-09-09	2.18	2.19	2.14	2.15	2.15	qfq	36,613,444	79,201,916	-1.83%
2025-09-08	2.18	2.20	2.15	2.19	2.19	qfq	45,631,272	99,193,687	0.00%
2025-09-05	2.12	2.21	2.12	2.19	2.19	qfq	45,659,500	99,079,685	3.30%
2025-09-04	2.13	2.18	2.09	2.12	2.12	qfq	40,950,800	87,730,324	-0.47%
2025-09-03	2.18	2.22	2.12	2.13	2.13	qfq	43,532,000	94,146,700	-3.18%
2025-09-02	2.13	2.25	2.12	2.20	2.20	qfq	64,671,033	141,823,865	3.29%
2025-09-01	2.09	2.15	2.08	2.13	2.13	qfq	36,005,705	76,415,656	1.91%
2025-08-29	2.12	2.12	2.08	2.09	2.09	qfq	31,116,012	65,228,332	-1.88%
2025-08-28	2.15	2.17	2.06	2.13	2.13	qfq	54,953,043	116,679,707	-1.84%
2025-08-27	2.22	2.28	2.16	2.17	2.17	qfq	63,103,925	140,505,631	-2.69%
2025-08-26	2.16	2.26	2.14	2.23	2.23	qfq	56,059,958	123,433,448	2.76%
2025-08-25	2.17	2.18	2.15	2.17	2.17	qfq	36,663,588	79,331,128	0.00%
2025-08-22	2.18	2.21	2.15	2.17	2.17	qfq	44,157,178	95,769,340	-0.46%
2025-08-21	2.13	2.24	2.13	2.18	2.18	qfq	59,014,894	128,925,298	2.35%
2025-08-20	2.12	2.13	2.09	2.13	2.13	qfq	27,145,832	57,420,956	0.47%
2025-08-19	2.10	2.14	2.09	2.12	2.12	qfq	25,760,018	54,468,407	0.47%
2025-08-18	2.08	2.13	2.07	2.11	2.11	qfq	32,263,500	67,809,966	1.93%
2025-08-15	2.05	2.09	2.04	2.07	2.07	qfq	27,912,989	57,831,323	0.49%
2025-08-14	2.12	2.13	2.04	2.06	2.06	qfq	46,232,150	96,089,095	-3.29%
2025-08-13	2.15	2.17	2.13	2.13	2.13	qfq	27,088,300	58,061,032	-0.93%
2025-08-12	2.16	2.17	2.14	2.15	2.15	qfq	18,762,420	40,344,457	-0.46%
2025-08-11	2.15	2.17	2.14	2.16	2.16	qfq	20,864,767	44,924,183	1.41%
2025-08-08	2.16	2.18	2.13	2.13	2.13	qfq	26,073,460	55,953,901	-1.84%
2025-08-07	2.13	2.19	2.11	2.17	2.17	qfq	35,110,498	75,686,515	1.88%
2025-08-06	2.15	2.15	2.11	2.13	2.13	qfq	26,646,490	56,622,170	-1.39%
2025-08-05	2.16	2.17	2.14	2.16	2.16	qfq	19,405,632	41,828,122	0.00%
2025-08-04	2.13	2.17	2.11	2.16	2.16	qfq	22,114,400	47,339,774	1.41%
2025-08-01	2.12	2.15	2.11	2.13	2.13	qfq	18,120,384	38,601,516	0.47%
2025-07-31	2.13	2.15	2.11	2.12	2.12	qfq	19,761,400	41,977,103	-0.47%
2025-07-30	2.15	2.17	2.11	2.13	2.13	qfq	33,886,374	72,183,817	-1.39%
2025-07-29	2.18	2.23	2.14	2.16	2.16	qfq	33,005,166	72,100,724	-1.37%
2025-07-28	2.20	2.22	2.16	2.19	2.19	qfq	30,205,113	65,933,257	-0.90%
2025-07-25	2.24	2.25	2.20	2.21	2.21	qfq	42,372,200	94,164,699	-3.07%
2025-07-24	2.26	2.31	2.25	2.28	2.28	qfq	37,507,580	85,557,778	0.00%
2025-07-23	2.23	2.33	2.22	2.28	2.28	qfq	47,963,869	109,319,718	2.24%
2025-07-22	2.28	2.28	2.22	2.23	2.23	qfq	32,474,390	72,669,289	-2.19%
2025-07-21	2.30	2.30	2.26	2.28	2.28	qfq	27,905,500	63,615,050	-0.44%
2025-07-18	2.28	2.32	2.26	2.29	2.29	qfq	34,902,174	79,964,702	0.44%
2025-07-17	2.26	2.30	2.24	2.28	2.28	qfq	42,634,480	97,171,795	1.33%
2025-07-16	2.17	2.25	2.16	2.25	2.25	qfq	35,084,600	77,489,609	3.21%
2025-07-15	2.20	2.23	2.15	2.18	2.18	qfq	28,658,769	62,691,998	-1.36%
2025-07-14	2.24	2.26	2.21	2.21	2.21	qfq	27,021,639	60,080,329	-1.78%
2025-07-11	2.25	2.26	2.23	2.25	2.25	qfq	23,278,384	52,249,020	-0.44%
2025-07-10	2.23	2.27	2.22	2.26	2.26	qfq	27,037,200	60,925,978	1.80%
2025-07-09	2.28	2.28	2.22	2.22	2.22	qfq	35,336,056	79,230,958	-2.63%
2025-07-08	2.27	2.31	2.25	2.28	2.28	qfq	31,792,872	72,382,189	-0.44%
2025-07-07	2.29	2.32	2.26	2.29	2.29	qfq	28,836,084	65,972,520	1.33%
2025-07-04	2.30	2.37	2.25	2.26	2.26	qfq	44,034,938	101,205,320	-2.59%
2025-07-03	2.36	2.39	2.30	2.32	2.32	qfq	50,939,252	119,599,734	-2.11%
2025-07-02	2.32	2.45	2.28	2.37	2.37	qfq	69,574,895	164,389,411	2.16%
2025-07-01	2.22	2.32	2.19	2.32	2.32	qfq	60,838,770	138,050,807	4.04%
2025-06-30	2.16	2.23	2.16	2.23	2.23	qfq	45,192,782	99,498,437	4.21%
2025-06-27	2.14	2.16	2.10	2.14	2.14	qfq	31,603,621	67,562,706	0.00%
2025-06-26	2.14	2.19	2.13	2.14	2.14	qfq	34,636,644	74,800,998	-0.93%
2025-06-25	2.16	2.17	2.12	2.16	2.16	qfq	33,693,308	72,208,277	0.00%
2025-06-24	2.07	2.18	2.07	2.16	2.16	qfq	39,569,704	84,450,651	3.85%
2025-06-23	2.00	2.08	1.99	2.08	2.08	qfq	29,275,536	59,967,986	2.46%
2025-06-20	2.06	2.11	2.03	2.03	2.03	qfq	35,665,900	73,432,224	-1.93%
2025-06-19	2.14	2.15	2.06	2.07	2.07	qfq	48,851,200	102,268,307	-4.17%
2025-06-18	2.14	2.20	2.12	2.16	2.16	qfq	43,079,950	93,082,270	0.47%
2025-06-17	2.22	2.25	2.10	2.15	2.15	qfq	64,724,326	139,719,615	-4.02%
2025-06-16	2.28	2.33	2.21	2.24	2.24	qfq	54,801,332	123,670,831	-2.61%
2025-06-13	2.23	2.34	2.21	2.30	2.30	qfq	81,276,479	185,345,271	2.68%
2025-06-12	2.08	2.28	2.07	2.24	2.24	qfq	80,282,886	173,875,210	6.67%
2025-06-11	2.12	2.17	2.08	2.10	2.10	qfq	64,680,766	136,775,355	-0.47%
2025-06-10	2.00	2.19	1.98	2.11	2.11	qfq	90,364,210	187,813,444	5.50%
2025-06-09	1.95	2.00	1.94	2.00	2.00	qfq	38,636,348	76,089,694	2.56%
2025-06-06	1.95	1.97	1.93	1.95	1.95	qfq	27,144,250	52,942,551	0.00%
2025-06-05	1.97	1.98	1.93	1.95	1.95	qfq	27,593,110	53,856,769	-0.51%
2025-06-04	1.90	1.96	1.90	1.96	1.96	qfq	34,549,437	66,824,889	3.16%
2025-06-03	1.90	1.92	1.89	1.90	1.90	qfq	21,803,465	41,438,701	0.53%
2025-05-30	1.94	1.94	1.88	1.89	1.89	qfq	31,066,000	59,328,066	-3.08%
2025-05-29	1.92	1.97	1.91	1.95	1.95	qfq	30,852,024	60,089,039	1.04%
2025-05-28	1.95	1.98	1.92	1.93	1.93	qfq	31,105,000	60,402,990	-1.03%
2025-05-27	1.93	1.96	1.92	1.95	1.95	qfq	31,722,350	61,467,316	1.04%
2025-05-26	1.90	1.94	1.87	1.93	1.93	qfq	30,705,098	58,708,170	1.58%
2025-05-23	1.96	2.00	1.89	1.90	1.90	qfq	44,841,850	86,918,965	-3.55%
2025-05-22	2.01	2.06	1.96	1.97	1.97	qfq	50,701,100	101,775,674	-2.48%
2025-05-21	1.94	2.04	1.92	2.02	2.02	qfq	55,572,831	110,770,935	3.59%
2025-05-20	1.89	1.97	1.88	1.95	1.95	qfq	57,342,708	111,204,061	3.72%
2025-05-19	1.82	1.89	1.81	1.88	1.88	qfq	47,500,484	87,977,173	5.03%
2025-05-16	1.81	1.82	1.77	1.79	1.79	qfq	33,721,032	60,577,287	-1.65%
2025-05-15	1.81	1.86	1.80	1.82	1.82	qfq	38,111,634	69,718,744	0.55%
2025-05-14	1.83	1.85	1.78	1.81	1.81	qfq	45,424,482	82,327,020	-1.63%
2025-05-13	1.92	1.93	1.83	1.84	1.84	qfq	48,661,306	91,645,364	-2.65%
2025-05-12	1.87	1.92	1.85	1.89	1.89	qfq	47,740,489	89,709,584	1.61%
2025-05-09	1.82	1.95	1.82	1.86	1.86	qfq	71,232,215	134,137,498	2.20%
2025-05-08	1.75	1.84	1.73	1.82	1.82	qfq	61,580,434	110,708,617	3.41%
2025-05-07	1.75	1.82	1.71	1.76	1.76	qfq	74,290,994	130,061,936	0.57%
2025-05-06	1.64	1.77	1.63	1.75	1.75	qfq	86,576,720	147,033,031	4.17%
2025-04-30	1.59	1.83	1.59	1.68	1.68	qfq	152,102,268	249,308,959	-15.58%
2025-04-28	1.99	1.99	1.99	1.99	1.99	qfq	28,085,700	55,890,543	-20.08%
2025-04-25	2.50	2.56	2.48	2.49	2.49	qfq	28,875,300	72,549,201	0.00%
2025-04-24	2.54	2.54	2.46	2.49	2.49	qfq	33,073,900	82,783,243	-2.35%
2025-04-23	2.57	2.59	2.54	2.55	2.55	qfq	30,524,100	78,274,826	-0.39%
2025-04-22	2.59	2.61	2.54	2.56	2.56	qfq	32,824,292	84,322,628	-1.92%
2025-04-21	2.59	2.63	2.56	2.61	2.61	qfq	25,853,800	67,288,502	1.16%
2025-04-18	2.56	2.60	2.51	2.58	2.58	qfq	29,049,478	74,222,146	0.39%
2025-04-17	2.57	2.63	2.55	2.57	2.57	qfq	29,923,913	77,769,497	-0.77%
2025-04-16	2.70	2.70	2.55	2.59	2.59	qfq	46,163,113	120,412,435	-4.43%
2025-04-15	2.67	2.82	2.64	2.71	2.71	qfq	72,570,060	197,261,458	2.26%
2025-04-14	2.64	2.70	2.62	2.65	2.65	qfq	48,466,300	128,836,206	2.71%
2025-04-11	2.55	2.63	2.53	2.58	2.58	qfq	40,616,100	105,514,211	-0.77%
2025-04-10	2.61	2.70	2.57	2.60	2.60	qfq	61,314,554	161,305,515	3.17%
2025-04-09	2.44	2.55	2.22	2.52	2.52	qfq	69,214,150	166,810,035	1.20%
2025-04-08	2.48	2.56	2.42	2.49	2.49	qfq	62,073,534	154,690,415	2.89%
2025-04-07	2.82	2.82	2.42	2.42	2.42	qfq	99,429,598	253,387,964	-19.87%
2025-04-03	3.01	3.11	2.99	3.02	3.02	qfq	56,012,404	170,013,362	-0.98%
2025-04-02	3.19	3.21	3.04	3.05	3.05	qfq	77,390,713	241,462,296	-4.39%
2025-04-01	3.16	3.21	3.06	3.19	3.19	qfq	84,764,877	267,919,049	0.95%
2025-03-31	3.27	3.32	3.12	3.16	3.16	qfq	111,089,373	351,645,486	-5.11%
2025-03-28	3.45	3.66	3.31	3.33	3.33	qfq	167,907,309	580,999,028	-2.92%
2025-03-27	3.70	3.82	3.40	3.43	3.43	qfq	273,577,124	992,394,098	-4.72%
2025-03-26	3.06	3.60	3.00	3.60	3.60	qfq	190,856,544	657,012,588	20.00%
2025-03-25	2.86	3.08	2.84	3.00	3.00	qfq	50,502,914	150,234,235	4.90%
2025-03-24	2.98	3.00	2.81	2.86	2.86	qfq	39,427,500	113,874,703	-4.98%
2025-03-21	3.07	3.10	3.00	3.01	3.01	qfq	31,067,280	94,471,512	-1.63%
2025-03-20	3.09	3.11	3.05	3.06	3.06	qfq	30,600,300	94,306,346	-0.97%
2025-03-19	3.12	3.14	3.06	3.09	3.09	qfq	38,934,564	120,850,280	-1.90%
2025-03-18	3.15	3.21	3.14	3.15	3.15	qfq	36,167,440	114,444,281	0.32%
2025-03-17	3.16	3.21	3.12	3.14	3.14	qfq	49,125,560	154,971,958	-1.57%
2025-03-14	3.22	3.27	3.14	3.19	3.19	qfq	80,138,750	254,607,434	-2.15%
2025-03-13	3.07	3.38	3.04	3.26	3.26	qfq	123,316,525	395,435,697	5.16%
2025-03-12	3.04	3.11	3.01	3.10	3.10	qfq	49,990,540	153,646,656	1.97%
2025-03-11	2.95	3.06	2.93	3.04	3.04	qfq	35,001,860	105,148,816	1.67%
2025-03-10	2.98	3.04	2.94	2.99	2.99	qfq	29,090,950	86,972,490	0.34%
2025-03-07	3.03	3.09	2.97	2.98	2.98	qfq	40,131,028	121,684,756	-1.97%
2025-03-06	3.02	3.06	2.97	3.04	3.04	qfq	34,756,000	105,271,646	0.66%
2025-03-05	3.06	3.07	2.93	3.02	3.02	qfq	42,442,300	126,776,432	-1.95%
2025-03-04	3.05	3.08	3.00	3.08	3.08	qfq	38,823,594	118,074,805	-0.65%
2025-03-03	3.04	3.32	3.00	3.10	3.10	qfq	76,284,216	240,219,461	3.33%
2025-02-28	3.15	3.15	2.98	3.00	3.00	qfq	45,210,076	138,113,835	-4.76%
2025-02-27	3.18	3.21	3.10	3.15	3.15	qfq	45,449,480	143,256,474	-0.94%
2025-02-26	3.14	3.24	3.13	3.18	3.18	qfq	55,828,696	177,607,212	0.32%
2025-02-25	3.02	3.24	3.02	3.17	3.17	qfq	77,506,657	245,665,903	3.26%
2025-02-24	3.02	3.12	3.01	3.07	3.07	qfq	46,619,015	142,780,063	1.99%
2025-02-21	2.96	3.05	2.95	3.01	3.01	qfq	44,709,251	134,010,333	1.69%
2025-02-20	2.95	2.97	2.88	2.96	2.96	qfq	35,493,690	104,012,796	-0.34%
2025-02-19	2.94	2.97	2.90	2.97	2.97	qfq	36,875,321	108,436,431	0.00%
2025-02-18	2.95	3.09	2.94	2.97	2.97	qfq	66,883,898	201,406,264	0.68%
2025-02-17	2.95	2.98	2.87	2.95	2.95	qfq	42,981,795	125,978,508	1.37%
2025-02-14	2.90	2.96	2.88	2.91	2.91	qfq	32,122,576	93,842,235	0.69%
2025-02-13	2.88	2.94	2.88	2.89	2.89	qfq	24,186,982	70,264,102	0.00%
2025-02-12	2.85	2.90	2.84	2.89	2.89	qfq	20,498,660	58,829,837	1.05%
2025-02-11	2.90	2.91	2.82	2.86	2.86	qfq	19,437,914	55,320,780	-1.38%
2025-02-10	2.83	2.91	2.82	2.90	2.90	qfq	28,639,320	82,269,761	2.11%
2025-02-07	2.79	2.87	2.78	2.84	2.84	qfq	27,330,144	77,582,869	1.79%
2025-02-06	2.76	2.79	2.69	2.79	2.79	qfq	21,934,494	60,236,888	1.45%
2025-02-05	2.69	2.75	2.67	2.75	2.75	qfq	19,647,015	53,533,567	3.77%
2025-01-27	2.69	2.73	2.65	2.65	2.65	qfq	15,431,023	41,472,905	-1.85%
2025-01-24	2.69	2.72	2.65	2.70	2.70	qfq	18,726,020	50,150,879	0.37%
2025-01-23	2.74	2.79	2.69	2.69	2.69	qfq	17,391,900	47,729,822	-0.74%
2025-01-22	2.73	2.75	2.67	2.71	2.71	qfq	11,902,200	32,268,542	-1.09%
2025-01-21	2.81	2.83	2.73	2.74	2.74	qfq	21,125,856	58,219,010	-2.14%
2025-01-20	2.83	2.85	2.74	2.80	2.80	qfq	24,617,000	68,903,461	-0.36%
2025-01-17	2.94	2.95	2.79	2.81	2.81	qfq	45,406,280	129,387,523	-5.39%
2025-01-16	3.03	3.15	2.94	2.97	2.97	qfq	48,837,938	147,388,361	-2.62%
2025-01-15	2.83	3.09	2.79	3.05	3.05	qfq	70,655,976	209,121,694	7.02%
2025-01-14	2.69	2.85	2.69	2.85	2.85	qfq	22,831,140	63,695,992	5.95%
2025-01-13	2.64	2.70	2.58	2.69	2.69	qfq	15,676,640	41,577,500	0.37%
2025-01-10	2.83	2.85	2.67	2.68	2.68	qfq	20,899,000	57,674,318	-5.63%
2025-01-09	2.82	2.88	2.81	2.84	2.84	qfq	22,443,980	64,063,633	0.00%
2025-01-08	2.84	2.87	2.73	2.84	2.84	qfq	24,195,388	67,985,174	-1.05%
2025-01-07	2.76	2.88	2.75	2.87	2.87	qfq	19,118,876	53,883,198	3.99%
2025-01-06	2.79	2.83	2.63	2.76	2.76	qfq	26,109,624	71,627,886	-2.82%
2025-01-03	2.82	3.05	2.75	2.84	2.84	qfq	41,613,831	119,929,717	0.71%
2025-01-02	2.85	2.92	2.79	2.82	2.82	qfq	25,368,800	72,462,848	-0.70%
2024-12-31	2.98	3.02	2.83	2.84	2.84	qfq	29,459,653	85,542,811	-4.70%
2024-12-30	3.02	3.05	2.90	2.98	2.98	qfq	33,031,779	97,163,308	-2.30%
2024-12-27	2.95	3.15	2.94	3.05	3.05	qfq	44,913,005	137,866,098	4.10%
2024-12-26	2.92	2.99	2.89	2.93	2.93	qfq	22,983,433	67,604,715	0.34%
2024-12-25	3.02	3.05	2.86	2.92	2.92	qfq	34,681,050	101,227,362	-3.95%
2024-12-24	3.11	3.17	2.94	3.04	3.04	qfq	58,496,976	177,281,770	-4.10%
2024-12-23	3.32	3.50	3.14	3.17	3.17	qfq	58,596,784	195,141,393	-4.52%
2024-12-20	3.37	3.37	3.29	3.32	3.32	qfq	36,269,562	120,694,227	-2.06%
2024-12-19	3.23	3.49	3.18	3.39	3.39	qfq	61,410,862	204,067,414	2.73%
2024-12-18	3.35	3.38	3.27	3.30	3.30	qfq	38,195,443	127,039,764	-1.49%
2024-12-17	3.58	3.65	3.34	3.35	3.35	qfq	46,948,800	161,505,101	-6.16%
2024-12-16	3.59	3.63	3.53	3.57	3.57	qfq	28,999,895	103,903,783	-0.83%
2024-12-13	3.66	3.67	3.57	3.60	3.60	qfq	38,486,050	138,953,413	-2.70%
2024-12-12	3.76	3.77	3.64	3.70	3.70	qfq	52,281,847	192,765,232	-1.86%
2024-12-11	3.71	3.78	3.67	3.77	3.77	qfq	55,416,712	206,680,238	1.89%
2024-12-10	3.87	3.91	3.70	3.70	3.70	qfq	69,161,974	261,352,361	-1.86%
2024-12-09	3.84	3.88	3.69	3.77	3.77	qfq	71,152,700	268,415,069	-2.33%
2024-12-06	3.70	3.88	3.61	3.86	3.86	qfq	102,150,667	385,449,123	2.93%
2024-12-05	3.72	3.82	3.68	3.75	3.75	qfq	72,561,563	272,317,892	-0.53%
2024-12-04	3.66	3.85	3.60	3.77	3.77	qfq	89,827,766	336,563,961	2.17%
2024-12-03	3.61	3.75	3.57	3.69	3.69	qfq	56,188,970	205,712,321	1.10%
2024-12-02	3.50	3.66	3.48	3.65	3.65	qfq	62,886,912	227,310,570	4.29%
2024-11-29	3.49	3.53	3.37	3.50	3.50	qfq	40,518,580	140,408,876	0.29%
2024-11-28	3.43	3.56	3.39	3.49	3.49	qfq	39,025,816	136,716,043	1.16%
2024-11-27	3.41	3.45	3.26	3.45	3.45	qfq	39,393,319	131,856,845	0.29%
2024-11-26	3.59	3.59	3.42	3.44	3.44	qfq	47,859,528	166,527,793	-4.44%
2024-11-25	3.39	3.60	3.36	3.60	3.60	qfq	59,704,512	210,018,166	5.88%
2024-11-22	3.48	3.63	3.38	3.40	3.40	qfq	50,485,729	177,176,859	-3.68%
2024-11-21	3.48	3.62	3.46	3.53	3.53	qfq	40,772,172	144,423,330	0.86%
2024-11-20	3.32	3.55	3.30	3.50	3.50	qfq	52,642,630	182,095,078	5.11%
2024-11-19	3.27	3.34	3.16	3.33	3.33	qfq	34,609,248	112,753,001	2.46%
2024-11-18	3.42	3.47	3.22	3.25	3.25	qfq	41,991,150	139,405,452	-4.97%
2024-11-15	3.48	3.58	3.41	3.42	3.42	qfq	42,700,350	149,089,889	-2.56%
2024-11-14	3.63	3.73	3.50	3.51	3.51	qfq	49,368,842	177,614,767	-4.10%
2024-11-13	3.55	3.74	3.46	3.66	3.66	qfq	57,954,865	208,715,877	1.95%
2024-11-12	3.71	3.76	3.53	3.59	3.59	qfq	62,308,251	226,553,203	-3.75%
2024-11-11	3.61	3.76	3.61	3.73	3.73	qfq	68,862,989	253,784,225	1.36%
2024-11-08	3.72	3.96	3.67	3.68	3.68	qfq	107,659,836	406,691,356	-1.08%
2024-11-07	3.42	3.87	3.40	3.72	3.72	qfq	129,630,716	476,905,688	7.83%
2024-11-06	3.43	3.57	3.42	3.45	3.45	qfq	70,425,982	245,513,333	0.88%
2024-11-05	3.24	3.45	3.22	3.42	3.42	qfq	70,380,816	237,238,383	5.56%
2024-11-04	3.26	3.31	3.16	3.24	3.24	qfq	61,743,266	199,535,229	-2.11%
2024-11-01	3.39	3.64	3.22	3.31	3.31	qfq	100,691,692	346,352,327	-3.78%
2024-10-31	3.33	3.49	3.32	3.44	3.44	qfq	63,184,055	217,361,167	3.30%
2024-10-30	3.20	3.41	3.20	3.33	3.33	qfq	46,198,581	152,649,336	2.78%
2024-10-29	3.39	3.45	3.22	3.24	3.24	qfq	50,824,300	167,722,288	-4.71%
2024-10-28	3.26	3.42	3.26	3.40	3.40	qfq	59,910,434	201,062,888	2.72%
2024-10-25	3.17	3.35	3.17	3.31	3.31	qfq	57,291,770	188,860,132	3.76%
2024-10-24	3.31	3.31	3.17	3.19	3.19	qfq	50,137,613	161,455,125	-5.06%
2024-10-23	3.22	3.45	3.18	3.36	3.36	qfq	87,159,111	288,885,916	4.02%
2024-10-22	3.21	3.24	3.13	3.23	3.23	qfq	49,556,488	157,671,282	0.00%
2024-10-21	3.07	3.24	3.05	3.23	3.23	qfq	75,612,664	237,879,517	5.90%
2024-10-18	2.93	3.10	2.91	3.05	3.05	qfq	51,667,303	155,661,396	3.74%
2024-10-17	3.01	3.04	2.93	2.94	2.94	qfq	39,843,230	119,064,205	-2.65%
2024-10-16	2.89	3.15	2.84	3.02	3.02	qfq	48,703,142	146,073,712	2.37%
2024-10-15	3.03	3.06	2.95	2.95	2.95	qfq	37,357,724	112,388,752	-2.64%
2024-10-14	2.92	3.04	2.91	3.03	3.03	qfq	38,442,748	114,693,761	4.12%
2024-10-11	3.11	3.11	2.85	2.91	2.91	qfq	51,390,014	151,979,117	-6.43%
2024-10-10	3.19	3.37	3.09	3.11	3.11	qfq	64,648,021	207,038,828	-3.72%
2024-10-09	3.70	3.70	3.21	3.23	3.23	qfq	99,150,380	340,988,785	-16.97%
2024-10-08	3.87	3.90	3.34	3.89	3.89	qfq	142,784,842	525,542,108	19.33%
2024-09-30	2.87	3.26	2.87	3.26	3.26	qfq	115,727,290	354,526,124	17.69%
2024-09-27	2.62	2.88	2.60	2.77	2.77	qfq	84,666,464	231,623,410	7.78%
2024-09-26	2.51	2.58	2.49	2.57	2.57	qfq	39,663,130	100,718,276	2.39%
2024-09-25	2.48	2.58	2.46	2.51	2.51	qfq	47,758,280	121,005,342	1.21%
2024-09-24	2.41	2.48	2.38	2.48	2.48	qfq	40,930,108	99,864,299	2.48%
2024-09-23	2.34	2.46	2.32	2.42	2.42	qfq	36,696,689	87,742,254	3.42%
2024-09-20	2.35	2.37	2.31	2.34	2.34	qfq	16,622,784	38,834,300	-1.27%
2024-09-19	2.31	2.37	2.28	2.37	2.37	qfq	23,019,440	53,947,597	3.49%
2024-09-18	2.34	2.38	2.26	2.29	2.29	qfq	22,342,889	51,369,330	-2.55%
2024-09-13	2.43	2.47	2.35	2.35	2.35	qfq	27,115,200	64,388,809	-3.69%
2024-09-12	2.43	2.50	2.43	2.44	2.44	qfq	42,494,972	104,199,188	-0.41%
2024-09-11	2.35	2.65	2.34	2.45	2.45	qfq	70,773,912	176,506,354	3.38%
2024-09-10	2.30	2.38	2.28	2.37	2.37	qfq	16,100,200	37,510,169	2.16%
2024-09-09	2.28	2.34	2.28	2.32	2.32	qfq	11,436,100	26,340,971	0.87%
2024-09-06	2.38	2.40	2.30	2.30	2.30	qfq	20,751,500	48,486,414	-3.77%
2024-09-05	2.40	2.42	2.36	2.39	2.39	qfq	23,850,669	56,873,709	-1.24%
2024-09-04	2.36	2.46	2.34	2.42	2.42	qfq	34,658,354	83,290,592	1.68%
2024-09-03	2.31	2.41	2.29	2.38	2.38	qfq	22,197,352	52,483,118	2.59%
2024-09-02	2.40	2.43	2.32	2.32	2.32	qfq	21,657,516	51,304,932	-2.11%
2024-08-30	2.26	2.44	2.24	2.37	2.37	qfq	41,432,604	98,034,333	3.95%
2024-08-29	2.25	2.29	2.23	2.28	2.28	qfq	19,066,600	43,202,221	1.79%
2024-08-28	2.26	2.28	2.19	2.24	2.24	qfq	19,108,340	42,796,850	-0.88%
2024-08-27	2.36	2.37	2.24	2.26	2.26	qfq	34,558,800	79,011,809	-5.04%
2024-08-26	2.35	2.47	2.35	2.38	2.38	qfq	35,753,452	85,999,413	0.00%
2024-08-23	2.52	2.53	2.32	2.38	2.38	qfq	63,414,021	151,928,207	-7.03%
2024-08-22	2.47	2.77	2.47	2.56	2.56	qfq	93,775,873	244,968,299	4.49%
2024-08-21	2.46	2.51	2.39	2.45	2.45	qfq	26,740,040	65,561,422	-2.39%
2024-08-20	2.54	2.62	2.44	2.51	2.51	qfq	43,744,288	109,868,142	-0.79%
2024-08-19	2.40	2.65	2.35	2.53	2.53	qfq	65,250,226	164,426,872	4.98%
2024-08-16	2.48	2.49	2.39	2.41	2.41	qfq	29,592,671	71,870,171	-2.82%
2024-08-15	2.37	2.50	2.34	2.48	2.48	qfq	45,132,180	110,356,004	4.20%
2024-08-14	2.38	2.40	2.33	2.38	2.38	qfq	19,627,952	46,561,112	0.85%
2024-08-13	2.28	2.42	2.25	2.36	2.36	qfq	23,031,377	53,853,629	3.06%
2024-08-12	2.33	2.35	2.27	2.29	2.29	qfq	14,959,100	34,488,945	-2.55%
2024-08-09	2.41	2.42	2.33	2.35	2.35	qfq	14,581,100	34,523,918	-1.67%
2024-08-08	2.36	2.42	2.30	2.39	2.39	qfq	22,003,920	51,899,552	0.00%
2024-08-07	2.37	2.43	2.33	2.39	2.39	qfq	23,041,094	55,001,293	1.27%
2024-08-06	2.30	2.36	2.30	2.36	2.36	qfq	17,323,171	40,311,907	3.51%
2024-08-05	2.31	2.40	2.28	2.28	2.28	qfq	22,858,860	53,377,204	-3.39%
2024-08-02	2.39	2.43	2.35	2.36	2.36	qfq	22,513,471	53,900,605	-2.07%
2024-08-01	2.43	2.45	2.39	2.41	2.41	qfq	23,591,120	57,108,094	-0.82%
2024-07-31	2.34	2.43	2.32	2.43	2.43	qfq	28,936,500	69,236,039	3.40%
2024-07-30	2.32	2.37	2.32	2.35	2.35	qfq	22,708,789	53,254,137	-0.42%
2024-07-29	2.27	2.36	2.23	2.36	2.36	qfq	32,566,214	75,493,277	3.96%
2024-07-26	2.23	2.29	2.23	2.27	2.27	qfq	16,482,552	37,368,699	1.34%
2024-07-25	2.21	2.26	2.18	2.24	2.24	qfq	11,864,120	26,454,806	0.45%
2024-07-24	2.27	2.29	2.21	2.23	2.23	qfq	13,877,600	31,144,706	-1.76%
2024-07-23	2.28	2.34	2.26	2.27	2.27	qfq	15,586,300	35,794,075	-0.44%
2024-07-22	2.25	2.32	2.23	2.28	2.28	qfq	13,249,255	30,047,426	1.33%
2024-07-19	2.23	2.28	2.23	2.25	2.25	qfq	13,034,140	29,359,338	0.00%
2024-07-18	2.29	2.30	2.21	2.25	2.25	qfq	18,948,966	42,524,337	-3.02%
2024-07-17	2.30	2.37	2.29	2.32	2.32	qfq	20,684,866	48,276,505	0.43%
2024-07-16	2.30	2.34	2.27	2.31	2.31	qfq	15,910,140	36,737,608	1.32%
2024-07-15	2.31	2.32	2.26	2.28	2.28	qfq	15,383,262	34,994,012	-1.72%
2024-07-12	2.37	2.40	2.32	2.32	2.32	qfq	31,209,662	73,468,942	-2.93%
2024-07-11	2.26	2.57	2.26	2.39	2.39	qfq	47,951,966	116,175,843	8.14%
2024-07-10	2.25	2.32	2.20	2.21	2.21	qfq	21,174,371	47,696,987	-3.91%
2024-07-09	2.33	2.34	2.16	2.30	2.30	qfq	30,638,886	68,915,964	-1.29%
2024-07-08	2.41	2.42	2.31	2.33	2.33	qfq	21,120,600	49,550,020	-4.51%
2024-07-05	2.35	2.52	2.35	2.44	2.44	qfq	28,929,900	70,046,503	1.67%
2024-07-04	2.52	2.55	2.39	2.40	2.40	qfq	26,213,041	63,741,898	-5.14%
2024-07-03	2.51	2.57	2.48	2.53	2.53	qfq	29,909,175	75,664,371	0.40%
2024-07-02	2.44	2.68	2.39	2.52	2.52	qfq	42,233,301	106,591,405	3.28%
2024-07-01	2.36	2.44	2.35	2.44	2.44	qfq	17,899,182	42,833,774	3.39%
2024-06-28	2.36	2.42	2.34	2.36	2.36	qfq	17,152,253	40,831,415	0.43%
2024-06-27	2.41	2.43	2.34	2.35	2.35	qfq	22,319,099	53,286,224	-4.47%
2024-06-26	2.37	2.47	2.31	2.46	2.46	qfq	26,265,810	62,622,600	2.50%
2024-06-25	2.41	2.47	2.36	2.40	2.40	qfq	22,655,901	54,473,706	-2.04%
2024-06-24	2.63	2.64	2.42	2.45	2.45	qfq	35,937,449	89,136,612	-6.49%
2024-06-21	2.57	2.74	2.56	2.62	2.62	qfq	40,544,052	108,070,886	1.16%
2024-06-20	2.71	2.71	2.55	2.59	2.59	qfq	52,212,600	136,050,923	-5.82%
2024-06-19	2.48	2.95	2.44	2.75	2.75	qfq	73,866,757	196,503,770	10.89%
2024-06-18	2.37	2.53	2.35	2.48	2.48	qfq	33,621,200	82,483,617	4.64%
2024-06-17	2.42	2.43	2.36	2.37	2.37	qfq	18,700,680	44,637,027	-1.66%
2024-06-14	2.46	2.49	2.41	2.41	2.41	qfq	20,106,900	49,028,470	-2.03%
2024-06-13	2.53	2.55	2.43	2.46	2.46	qfq	28,953,069	71,358,624	-2.77%
2024-06-12	2.42	2.56	2.40	2.53	2.53	qfq	34,764,404	86,538,909	3.69%
2024-06-11	2.47	2.50	2.39	2.44	2.44	qfq	28,016,888	67,808,178	-2.40%
2024-06-07	2.41	2.51	2.39	2.50	2.50	qfq	36,378,016	89,773,964	5.93%
2024-06-06	2.54	2.61	2.31	2.36	2.36	qfq	46,259,469	112,107,819	-6.72%
2024-06-05	2.61	2.63	2.52	2.53	2.53	qfq	28,473,480	72,925,516	-4.53%
2024-06-04	2.71	2.73	2.58	2.65	2.65	qfq	34,043,842	89,274,697	-2.57%
2024-06-03	2.82	2.82	2.66	2.72	2.72	qfq	53,834,244	146,370,515	-6.53%
2024-05-31	2.89	2.95	2.86	2.91	2.91	qfq	26,004,080	75,294,751	1.04%
2024-05-30	2.95	2.96	2.86	2.88	2.88	qfq	41,894,836	121,442,707	-3.68%
2024-05-29	3.10	3.16	2.82	2.99	2.99	qfq	56,650,672	170,945,909	-3.55%
2024-05-28	3.20	3.20	3.06	3.10	3.10	qfq	32,954,400	102,432,511	-3.13%
2024-05-27	3.13	3.22	3.13	3.20	3.20	qfq	36,929,672	117,185,564	2.56%
2024-05-24	3.09	3.25	3.09	3.12	3.12	qfq	42,666,163	135,075,292	0.32%
2024-05-23	3.26	3.27	3.09	3.11	3.11	qfq	64,570,712	202,839,402	-6.33%
2024-05-22	3.27	3.35	3.23	3.32	3.32	qfq	43,951,562	145,170,097	0.91%
2024-05-21	3.41	3.44	3.27	3.29	3.29	qfq	65,272,410	216,125,887	-5.46%
2024-05-20	3.23	3.58	3.23	3.48	3.48	qfq	108,439,336	369,192,402	7.41%
2024-05-17	3.25	3.29	3.16	3.24	3.24	qfq	66,970,477	215,659,988	-2.11%
2024-05-16	3.29	3.39	3.26	3.31	3.31	qfq	82,446,701	273,740,597	-3.78%
2024-05-15	3.20	3.75	3.20	3.44	3.44	qfq	122,633,292	432,455,742	5.52%
2024-05-14	3.31	3.40	3.22	3.26	3.26	qfq	89,707,897	294,395,502	-3.55%
2024-05-13	3.48	3.67	3.36	3.38	3.38	qfq	107,533,003	376,881,490	-4.52%
2024-05-10	3.71	3.96	3.50	3.54	3.54	qfq	191,150,900	713,380,868	-3.28%
2024-05-09	3.13	3.66	3.12	3.66	3.66	qfq	112,891,063	395,013,646	20.00%
2024-05-08	2.92	3.19	2.88	3.05	3.05	qfq	80,594,450	246,844,458	3.39%
2024-05-07	2.93	3.01	2.90	2.95	2.95	qfq	37,560,433	110,576,113	0.34%
2024-05-06	2.96	3.01	2.86	2.94	2.94	qfq	47,615,284	139,156,201	1.03%
2024-04-30	3.04	3.06	2.89	2.91	2.91	qfq	51,250,912	150,474,892	-3.32%
2024-04-29	2.74	3.07	2.73	3.01	3.01	qfq	74,622,094	220,099,568	7.89%
2024-04-26	2.81	2.85	2.75	2.79	2.79	qfq	49,806,398	139,324,466	-2.45%
2024-04-25	2.75	3.03	2.69	2.86	2.86	qfq	57,818,652	166,727,250	2.51%
2024-04-24	2.69	2.84	2.69	2.79	2.79	qfq	37,603,393	104,466,935	1.09%
2024-04-23	2.75	2.87	2.73	2.76	2.76	qfq	38,747,570	107,934,341	-2.47%
2024-04-22	2.98	3.07	2.82	2.83	2.83	qfq	52,406,060	152,122,312	-6.29%
2024-04-19	3.07	3.23	2.96	3.02	3.02	qfq	80,135,612	246,392,615	-5.92%
2024-04-18	3.10	3.44	2.81	3.21	3.21	qfq	136,431,026	413,485,244	11.46%
2024-04-17	2.50	2.88	2.50	2.88	2.88	qfq	52,176,215	143,217,641	20.00%
2024-04-16	2.84	2.85	2.40	2.40	2.40	qfq	82,193,694	208,086,677	-17.81%
2024-04-15	3.15	3.24	2.77	2.92	2.92	qfq	86,266,619	258,343,492	-11.25%
2024-04-12	3.57	3.65	3.24	3.29	3.29	qfq	81,997,644	280,297,125	-3.80%
2024-04-11	3.50	3.57	3.36	3.42	3.42	qfq	74,387,318	256,409,052	-4.20%
2024-04-10	3.78	3.85	3.51	3.57	3.57	qfq	102,899,762	372,362,717	-5.56%
2024-04-09	3.54	4.05	3.48	3.78	3.78	qfq	150,538,951	572,483,675	6.48%
2024-04-08	3.72	3.98	3.50	3.55	3.55	qfq	143,717,735	530,653,823	-8.74%
2024-04-03	3.96	4.27	3.65	3.89	3.89	qfq	205,186,988	815,362,528	-1.77%
2024-04-02	3.43	3.96	3.37	3.96	3.96	qfq	176,392,591	647,823,061	20.00%
2024-04-01	2.77	3.30	2.76	3.30	3.30	qfq	65,535,896	209,269,110	20.00%
2024-03-29	2.74	2.79	2.71	2.75	2.75	qfq	9,838,205	27,009,593	0.36%
2024-03-28	2.66	2.78	2.66	2.74	2.74	qfq	13,118,652	35,836,118	2.62%
2024-03-27	2.81	2.83	2.66	2.67	2.67	qfq	15,259,388	41,813,995	-5.99%
2024-03-26	2.76	2.86	2.73	2.84	2.84	qfq	16,946,622	47,260,637	2.53%
2024-03-25	2.84	2.88	2.76	2.77	2.77	qfq	14,552,005	41,055,809	-3.82%
2024-03-22	2.94	2.96	2.85	2.88	2.88	qfq	15,713,922	45,401,535	-2.70%
2024-03-21	2.98	3.01	2.88	2.96	2.96	qfq	21,505,401	63,110,519	-0.67%
2024-03-20	2.90	2.98	2.90	2.98	2.98	qfq	16,633,792	49,150,025	2.05%
2024-03-19	2.90	3.03	2.90	2.92	2.92	qfq	24,515,200	72,483,569	0.34%
2024-03-18	2.89	2.94	2.87	2.91	2.91	qfq	20,132,135	58,478,996	0.69%
2024-03-15	2.77	2.91	2.74	2.89	2.89	qfq	28,258,585	80,200,212	4.33%
2024-03-14	2.79	2.85	2.73	2.77	2.77	qfq	15,174,960	42,268,859	-1.07%
2024-03-13	2.81	2.83	2.77	2.80	2.80	qfq	14,603,800	40,853,264	-0.71%
2024-03-12	2.86	2.87	2.78	2.82	2.82	qfq	21,702,150	61,192,425	-1.40%
2024-03-11	2.67	2.86	2.65	2.86	2.86	qfq	31,542,910	88,105,943	7.12%
2024-03-08	2.65	2.72	2.62	2.67	2.67	qfq	12,449,400	33,171,043	-0.37%
2024-03-07	2.71	2.75	2.66	2.68	2.68	qfq	15,620,150	42,298,050	0.37%
2024-03-06	2.63	2.73	2.61	2.67	2.67	qfq	14,089,475	37,632,639	1.52%
2024-03-05	2.71	2.73	2.61	2.63	2.63	qfq	16,456,009	43,683,444	-4.01%
2024-03-04	2.76	2.82	2.65	2.74	2.74	qfq	15,739,805	42,980,927	-1.44%
2024-03-01	2.73	2.79	2.69	2.78	2.78	qfq	18,367,479	50,516,375	2.21%
2024-02-29	2.60	2.72	2.56	2.72	2.72	qfq	24,385,472	64,747,332	4.21%
2024-02-28	2.84	2.97	2.60	2.61	2.61	qfq	38,873,573	109,130,502	-7.77%
2024-02-27	2.75	2.83	2.72	2.83	2.83	qfq	20,814,430	57,962,621	1.80%
2024-02-26	2.72	2.88	2.69	2.78	2.78	qfq	33,860,422	94,020,922	2.96%
2024-02-23	2.56	2.71	2.54	2.70	2.70	qfq	30,116,777	79,318,466	6.30%
2024-02-22	2.45	2.56	2.45	2.54	2.54	qfq	22,248,050	55,972,616	3.67%
2024-02-21	2.32	2.55	2.30	2.45	2.45	qfq	30,543,605	75,141,983	4.70%
2024-02-20	2.27	2.36	2.22	2.34	2.34	qfq	20,560,170	47,221,591	2.63%
2024-02-19	2.16	2.33	2.16	2.28	2.28	qfq	29,146,813	65,687,427	5.56%
2024-02-08	1.96	2.17	1.93	2.16	2.16	qfq	36,086,276	73,502,995	9.09%
2024-02-07	2.13	2.17	1.95	1.98	1.98	qfq	32,805,001	66,102,084	-5.71%
2024-02-06	2.05	2.23	1.93	2.10	2.10	qfq	38,851,077	79,378,108	-0.47%
2024-02-05	2.51	2.51	2.05	2.11	2.11	qfq	39,456,150	86,665,671	-16.27%
2024-02-02	2.73	2.78	2.40	2.52	2.52	qfq	28,216,219	72,563,060	-7.01%
2024-02-01	2.81	2.81	2.69	2.71	2.71	qfq	18,252,632	50,005,949	-3.56%
2024-01-31	2.95	3.01	2.81	2.81	2.81	qfq	25,800,220	74,562,941	-9.35%
2024-01-30	3.17	3.20	3.06	3.10	3.10	qfq	9,281,600	29,076,657	-2.52%
2024-01-29	3.36	3.36	3.15	3.18	3.18	qfq	13,297,540	42,892,601	-5.07%
2024-01-26	3.35	3.38	3.31	3.35	3.35	qfq	11,209,872	37,575,992	0.00%
2024-01-25	3.24	3.35	3.21	3.35	3.35	qfq	11,235,720	37,039,464	3.40%
2024-01-24	3.20	3.28	3.11	3.24	3.24	qfq	13,630,587	43,576,828	1.25%
2024-01-23	3.19	3.25	3.13	3.20	3.20	qfq	14,470,318	46,206,263	-0.62%
2024-01-22	3.43	3.46	3.20	3.22	3.22	qfq	17,483,286	58,391,887	-6.67%
2024-01-19	3.52	3.59	3.45	3.45	3.45	qfq	11,651,150	40,816,777	-2.54%
2024-01-18	3.55	3.60	3.42	3.54	3.54	qfq	15,586,974	54,621,652	-0.56%
2024-01-17	3.69	3.69	3.56	3.56	3.56	qfq	8,945,674	32,426,094	-3.78%
2024-01-16	3.68	3.75	3.63	3.70	3.70	qfq	12,242,665	45,086,933	0.27%
2024-01-15	3.73	3.74	3.64	3.69	3.69	qfq	9,964,400	36,795,340	-1.34%
2024-01-12	3.72	3.80	3.70	3.74	3.74	qfq	15,462,899	58,122,769	0.00%
2024-01-11	3.65	3.79	3.60	3.74	3.74	qfq	15,333,357	56,620,448	3.03%
2024-01-10	3.61	3.69	3.55	3.63	3.63	qfq	11,349,676	41,202,420	0.55%
2024-01-09	3.59	3.70	3.57	3.61	3.61	qfq	8,621,100	31,251,396	0.84%
2024-01-08	3.66	3.68	3.58	3.58	3.58	qfq	8,495,557	30,710,038	-2.19%
2024-01-05	3.74	3.79	3.64	3.66	3.66	qfq	12,350,600	45,745,768	-1.61%
2024-01-04	3.77	3.77	3.70	3.72	3.72	qfq	8,913,440	33,182,360	-0.53%
2024-01-03	3.73	3.78	3.71	3.74	3.74	qfq	10,446,296	39,078,430	0.00%
2024-01-02	3.79	3.79	3.72	3.74	3.74	qfq	11,583,417	43,412,684	-0.27%
2023-12-29	3.66	3.76	3.65	3.75	3.75	qfq	17,056,394	63,683,239	2.18%
2023-12-28	3.48	3.70	3.46	3.67	3.67	qfq	25,141,769	91,113,309	4.86%
2023-12-27	3.49	3.51	3.45	3.50	3.50	qfq	9,499,670	33,073,878	-0.28%
2023-12-26	3.55	3.56	3.49	3.51	3.51	qfq	9,500,770	33,397,569	-0.85%
2023-12-25	3.59	3.61	3.52	3.54	3.54	qfq	9,611,815	34,241,566	-1.94%
2023-12-22	3.60	3.67	3.54	3.61	3.61	qfq	13,819,240	49,786,767	0.00%
2023-12-21	3.55	3.63	3.50	3.61	3.61	qfq	11,191,292	39,897,059	1.98%
2023-12-20	3.58	3.62	3.54	3.54	3.54	qfq	8,288,145	29,654,097	-1.12%
2023-12-19	3.57	3.60	3.55	3.58	3.58	qfq	11,552,382	41,303,043	0.56%
2023-12-18	3.63	3.65	3.54	3.56	3.56	qfq	15,499,700	55,443,023	-2.47%
2023-12-15	3.67	3.71	3.63	3.65	3.65	qfq	13,774,825	50,511,463	-0.54%
2023-12-14	3.67	3.71	3.65	3.67	3.67	qfq	12,207,070	44,930,584	0.00%
2023-12-13	3.70	3.72	3.66	3.67	3.67	qfq	10,988,326	40,491,655	-0.81%
2023-12-12	3.72	3.74	3.68	3.70	3.70	qfq	12,746,608	47,136,736	-0.54%
2023-12-11	3.76	3.77	3.66	3.72	3.72	qfq	18,399,908	68,139,142	-1.06%
2023-12-08	3.87	3.91	3.76	3.76	3.76	qfq	19,568,023	74,431,434	-2.59%
2023-12-07	3.92	3.93	3.83	3.86	3.86	qfq	14,926,147	57,577,820	-1.28%
2023-12-06	3.81	4.04	3.80	3.91	3.91	qfq	26,311,222	103,795,239	2.36%
2023-12-05	3.86	3.91	3.82	3.82	3.82	qfq	18,324,479	70,749,227	-1.80%
2023-12-04	4.08	4.09	3.73	3.89	3.89	qfq	41,896,987	163,159,263	-5.58%
2023-12-01	4.16	4.16	4.08	4.12	4.12	qfq	10,504,700	43,132,068	-0.24%
2023-11-30	4.20	4.23	4.10	4.13	4.13	qfq	13,281,712	55,064,448	-1.90%
2023-11-29	4.29	4.31	4.19	4.21	4.21	qfq	9,608,256	40,745,986	-1.41%
2023-11-28	4.21	4.28	4.17	4.27	4.27	qfq	11,520,300	48,858,431	1.43%
2023-11-27	4.19	4.24	4.17	4.21	4.21	qfq	9,789,592	41,074,218	-0.47%
2023-11-24	4.28	4.30	4.20	4.23	4.23	qfq	10,352,469	43,847,425	-1.40%
2023-11-23	4.24	4.30	4.23	4.29	4.29	qfq	11,096,644	47,400,709	1.18%
2023-11-22	4.31	4.33	4.24	4.24	4.24	qfq	12,213,264	52,221,161	-1.62%
2023-11-21	4.35	4.36	4.30	4.31	4.31	qfq	10,766,300	46,587,306	-1.15%
2023-11-20	4.29	4.36	4.26	4.36	4.36	qfq	16,344,385	70,596,621	1.63%
2023-11-17	4.27	4.32	4.23	4.29	4.29	qfq	12,215,368	52,230,542	0.70%
2023-11-16	4.33	4.33	4.25	4.26	4.26	qfq	13,034,724	55,780,299	-1.84%
2023-11-15	4.29	4.36	4.29	4.34	4.34	qfq	16,765,740	72,660,170	1.17%
2023-11-14	4.30	4.32	4.26	4.29	4.29	qfq	12,313,753	52,729,295	-0.69%
2023-11-13	4.24	4.33	4.23	4.32	4.32	qfq	16,669,002	71,299,567	1.65%
2023-11-10	4.23	4.33	4.19	4.25	4.25	qfq	16,970,068	72,410,862	0.47%
2023-11-09	4.25	4.28	4.22	4.23	4.23	qfq	13,036,332	55,408,564	-0.70%
2023-11-08	4.30	4.33	4.22	4.26	4.26	qfq	12,136,650	51,779,316	-0.23%
2023-11-07	4.29	4.30	4.22	4.27	4.27	qfq	12,746,700	54,337,203	-0.23%
2023-11-06	4.18	4.30	4.17	4.28	4.28	qfq	16,942,443	71,902,896	2.88%
2023-11-03	4.09	4.16	4.07	4.16	4.16	qfq	13,412,100	55,542,162	1.71%
2023-11-02	4.14	4.16	4.07	4.09	4.09	qfq	9,895,464	40,631,359	-1.21%
2023-11-01	4.11	4.15	4.05	4.14	4.14	qfq	11,698,580	48,021,099	0.98%
2023-10-31	4.17	4.17	4.07	4.10	4.10	qfq	9,591,087	39,422,879	-1.44%
2023-10-30	4.13	4.18	4.11	4.16	4.16	qfq	11,770,076	48,803,886	0.24%
2023-10-27	4.00	4.15	3.96	4.15	4.15	qfq	16,516,912	67,279,156	3.23%
2023-10-26	4.09	4.12	3.95	4.02	4.02	qfq	16,517,700	66,148,805	-2.66%
2023-10-25	4.06	4.15	4.05	4.13	4.13	qfq	10,505,498	43,346,370	0.98%
2023-10-24	4.03	4.10	4.00	4.09	4.09	qfq	9,262,200	37,598,275	1.74%
2023-10-23	4.18	4.19	4.01	4.02	4.02	qfq	11,700,292	47,891,031	-4.29%
2023-10-20	4.14	4.27	4.14	4.20	4.20	qfq	10,268,687	43,313,777	1.20%
2023-10-19	4.18	4.25	4.15	4.15	4.15	qfq	7,327,687	30,709,874	-0.95%
2023-10-18	4.27	4.28	4.18	4.19	4.19	qfq	7,243,738	30,592,975	-1.87%
2023-10-17	4.29	4.33	4.25	4.27	4.27	qfq	9,267,493	39,740,648	-0.23%
2023-10-16	4.33	4.34	4.24	4.28	4.28	qfq	8,782,596	37,514,584	-1.15%
2023-10-13	4.33	4.34	4.29	4.33	4.33	qfq	8,062,300	34,832,629	-0.46%
2023-10-12	4.27	4.35	4.24	4.35	4.35	qfq	11,327,749	48,868,590	2.35%
2023-10-11	4.27	4.30	4.23	4.25	4.25	qfq	9,067,372	38,652,082	0.00%
2023-10-10	4.26	4.29	4.22	4.25	4.25	qfq	9,278,652	39,479,785	0.47%
2023-10-09	4.22	4.26	4.20	4.23	4.23	qfq	7,216,916	30,479,062	0.24%
2023-09-28	4.18	4.23	4.18	4.22	4.22	qfq	7,073,756	29,771,972	1.44%
2023-09-27	4.15	4.24	4.12	4.16	4.16	qfq	9,336,843	39,150,520	0.24%
2023-09-26	4.21	4.21	4.14	4.15	4.15	qfq	6,400,600	26,641,143	-1.19%
2023-09-25	4.25	4.27	4.18	4.20	4.20	qfq	6,405,400	26,969,921	-1.41%
2023-09-22	4.17	4.26	4.15	4.26	4.26	qfq	7,255,600	30,586,554	2.40%
2023-09-21	4.18	4.21	4.15	4.16	4.16	qfq	5,420,847	22,649,701	-0.48%
2023-09-20	4.21	4.25	4.18	4.18	4.18	qfq	5,164,888	21,759,682	-1.18%
2023-09-19	4.29	4.29	4.22	4.23	4.23	qfq	5,765,276	24,457,461	-1.40%
2023-09-18	4.24	4.31	4.19	4.29	4.29	qfq	7,707,304	32,971,033	1.18%
2023-09-15	4.25	4.29	4.18	4.24	4.24	qfq	6,589,116	27,925,165	0.00%
2023-09-14	4.30	4.30	4.21	4.24	4.24	qfq	5,712,243	24,272,577	-1.40%
2023-09-13	4.34	4.36	4.26	4.30	4.30	qfq	7,265,070	31,250,392	-1.60%
2023-09-12	4.35	4.39	4.32	4.37	4.37	qfq	6,912,488	30,141,536	0.46%
2023-09-11	4.31	4.36	4.27	4.35	4.35	qfq	7,221,209	31,235,715	0.93%
2023-09-08	4.32	4.34	4.28	4.31	4.31	qfq	5,636,200	24,267,501	0.00%
2023-09-07	4.40	4.41	4.30	4.31	4.31	qfq	8,583,100	37,274,182	-2.49%
2023-09-06	4.36	4.42	4.32	4.42	4.42	qfq	7,555,638	33,115,960	1.38%
2023-09-05	4.36	4.39	4.32	4.36	4.36	qfq	7,223,150	31,382,208	-0.46%
2023-09-04	4.28	4.40	4.25	4.38	4.38	qfq	11,285,589	48,951,584	2.82%
2023-09-01	4.29	4.32	4.23	4.26	4.26	qfq	5,027,604	21,453,054	-0.47%
2023-08-31	4.34	4.36	4.27	4.28	4.28	qfq	7,581,750	32,578,336	-1.61%
2023-08-30	4.33	4.41	4.31	4.35	4.35	qfq	9,984,600	43,563,449	0.46%
2023-08-29	4.15	4.35	4.13	4.33	4.33	qfq	12,357,632	52,897,327	3.10%
2023-08-28	4.37	4.45	4.20	4.20	4.20	qfq	13,137,984	56,499,464	0.96%
2023-08-25	4.25	4.26	4.14	4.16	4.16	qfq	9,719,004	40,738,776	-1.65%
2023-08-24	4.28	4.30	4.21	4.23	4.23	qfq	6,482,297	27,579,517	-0.70%
2023-08-23	4.37	4.37	4.25	4.26	4.26	qfq	8,375,817	35,945,284	-2.52%
2023-08-22	4.41	4.45	4.28	4.37	4.37	qfq	11,825,244	51,311,934	-0.91%
2023-08-21	4.50	4.51	4.40	4.41	4.41	qfq	9,019,800	40,147,819	-1.12%
2023-08-18	4.53	4.56	4.46	4.46	4.46	qfq	7,267,738	32,742,810	-1.76%
2023-08-17	4.49	4.55	4.45	4.54	4.54	qfq	8,433,414	37,973,921	1.34%
2023-08-16	4.50	4.53	4.47	4.48	4.48	qfq	6,192,000	27,885,253	-0.44%
2023-08-15	4.56	4.59	4.46	4.50	4.50	qfq	8,715,660	39,319,075	-0.88%
2023-08-14	4.57	4.58	4.47	4.54	4.54	qfq	10,063,048	45,428,315	-0.66%
2023-08-11	4.67	4.70	4.56	4.57	4.57	qfq	10,742,340	49,655,268	-2.56%
2023-08-10	4.69	4.73	4.66	4.69	4.69	qfq	6,329,200	29,680,415	0.21%
2023-08-09	4.71	4.73	4.67	4.68	4.68	qfq	5,915,940	27,759,787	-0.85%
2023-08-08	4.77	4.77	4.70	4.72	4.72	qfq	7,855,100	37,125,702	-1.05%
2023-08-07	4.81	4.83	4.74	4.77	4.77	qfq	8,008,582	38,175,632	-1.04%
2023-08-04	4.81	4.85	4.77	4.82	4.82	qfq	10,681,577	51,343,997	0.42%
2023-08-03	4.86	4.86	4.77	4.80	4.80	qfq	9,329,379	44,809,073	-0.83%
2023-08-02	4.80	4.89	4.78	4.84	4.84	qfq	17,611,099	85,242,921	0.62%
2023-08-01	4.76	4.81	4.72	4.81	4.81	qfq	14,389,880	68,659,592	1.05%
2023-07-31	4.69	4.78	4.68	4.76	4.76	qfq	15,097,597	71,631,746	1.71%
2023-07-28	4.63	4.70	4.57	4.68	4.68	qfq	10,428,465	48,495,476	0.86%
2023-07-27	4.66	4.70	4.62	4.64	4.64	qfq	7,075,412	33,003,685	-0.64%
2023-07-26	4.65	4.68	4.63	4.67	4.67	qfq	6,526,086	30,373,389	0.43%
2023-07-25	4.59	4.67	4.58	4.65	4.65	qfq	6,945,926	32,206,080	1.97%
2023-07-24	4.62	4.62	4.54	4.56	4.56	qfq	7,336,300	33,579,379	-1.30%
2023-07-21	4.66	4.68	4.62	4.62	4.62	qfq	10,487,700	48,713,813	-1.07%
2023-07-20	4.65	4.73	4.65	4.67	4.67	qfq	13,390,341	62,818,269	0.21%
2023-07-19	4.68	4.71	4.63	4.66	4.66	qfq	7,297,841	34,015,459	-0.64%
2023-07-18	4.69	4.71	4.62	4.69	4.69	qfq	10,412,743	48,565,660	0.00%