SECURITY DETAIL · RAW DATA

包钢股份600010.SH

ASSECNYSTOCK

最近收盘价2.122026-07-17

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）407,963,147

成交额（元）870,981,954

日线记录728

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 1 条

复权因子 1456 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
2025-06-21	2025-06-27	cash_dividend	0.002	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	2.14	2.16	2.11	2.12	2.12	qfq	407,963,147	870,981,954	-1.85%
2026-07-16	2.18	2.19	2.13	2.16	2.16	qfq	502,974,221	1,087,164,044	-1.82%
2026-07-15	2.20	2.26	2.19	2.20	2.20	qfq	513,845,914	1,141,821,798	-0.90%
2026-07-14	2.15	2.23	2.10	2.22	2.22	qfq	814,130,153	1,760,611,808	7.25%
2026-07-13	2.16	2.16	2.06	2.07	2.07	qfq	529,191,880	1,107,671,412	-4.61%
2026-07-10	2.08	2.19	2.05	2.17	2.17	qfq	709,710,154	1,518,520,707	3.83%
2026-07-09	2.18	2.19	2.04	2.09	2.09	qfq	733,146,915	1,548,263,120	-4.57%
2026-07-08	2.21	2.23	2.18	2.19	2.19	qfq	316,995,658	696,177,895	-1.79%
2026-07-07	2.19	2.24	2.16	2.23	2.23	qfq	445,695,971	977,388,664	1.36%
2026-07-06	2.24	2.26	2.19	2.20	2.20	qfq	453,568,803	1,003,291,131	-2.22%
2026-07-03	2.23	2.26	2.21	2.25	2.25	qfq	582,520,693	1,300,725,047	1.35%
2026-07-02	2.22	2.26	2.21	2.22	2.22	qfq	536,283,867	1,198,322,450	-0.45%
2026-07-01	2.21	2.25	2.19	2.23	2.23	qfq	470,892,088	1,045,809,285	0.00%
2026-06-30	2.19	2.23	2.16	2.23	2.23	qfq	559,546,568	1,223,454,862	1.83%
2026-06-29	2.21	2.23	2.15	2.19	2.19	qfq	546,436,200	1,199,366,687	-1.35%
2026-06-26	2.28	2.29	2.18	2.22	2.22	qfq	755,512,669	1,678,451,499	-3.06%
2026-06-25	2.32	2.33	2.28	2.29	2.29	qfq	504,531,050	1,160,150,361	-1.72%
2026-06-24	2.33	2.35	2.30	2.33	2.33	qfq	513,991,001	1,193,317,822	-0.85%
2026-06-23	2.50	2.51	2.33	2.35	2.35	qfq	1,249,113,158	3,009,561,689	-6.75%
2026-06-22	2.44	2.52	2.40	2.52	2.52	qfq	1,295,532,083	3,197,591,215	3.70%
2026-06-18	2.39	2.49	2.38	2.43	2.43	qfq	698,867,569	1,700,635,999	1.25%
2026-06-17	2.44	2.45	2.39	2.40	2.40	qfq	634,471,271	1,531,766,171	-2.83%
2026-06-16	2.40	2.51	2.38	2.47	2.47	qfq	957,075,412	2,359,463,187	2.49%
2026-06-15	2.42	2.45	2.38	2.41	2.41	qfq	664,610,615	1,604,426,645	0.84%
2026-06-12	2.34	2.44	2.33	2.39	2.39	qfq	893,429,203	2,133,300,058	3.46%
2026-06-11	2.30	2.33	2.27	2.31	2.31	qfq	463,448,718	1,066,351,879	-0.43%
2026-06-10	2.35	2.39	2.30	2.32	2.32	qfq	579,252,332	1,355,546,432	-2.11%
2026-06-09	2.34	2.39	2.33	2.37	2.37	qfq	502,369,136	1,182,842,527	1.72%
2026-06-08	2.38	2.42	2.33	2.33	2.33	qfq	592,968,024	1,403,532,279	-3.72%
2026-06-05	2.40	2.45	2.40	2.42	2.42	qfq	564,712,526	1,372,791,634	0.00%
2026-06-04	2.39	2.43	2.36	2.42	2.42	qfq	529,214,691	1,267,467,543	0.41%
2026-06-03	2.36	2.46	2.35	2.41	2.41	qfq	672,770,558	1,622,788,097	1.69%
2026-06-02	2.37	2.39	2.32	2.37	2.37	qfq	486,499,889	1,147,366,389	0.00%
2026-06-01	2.36	2.39	2.36	2.37	2.37	qfq	348,981,608	828,871,326	0.42%
2026-05-29	2.42	2.44	2.35	2.36	2.36	qfq	595,433,754	1,420,747,462	-2.88%
2026-05-28	2.38	2.44	2.36	2.43	2.43	qfq	625,905,125	1,502,781,844	2.10%
2026-05-27	2.47	2.48	2.37	2.38	2.38	qfq	752,001,258	1,814,268,099	-4.03%
2026-05-26	2.52	2.52	2.46	2.48	2.48	qfq	714,543,020	1,772,347,485	-1.98%
2026-05-25	2.54	2.57	2.51	2.53	2.53	qfq	502,127,662	1,271,199,515	0.00%
2026-05-22	2.52	2.55	2.50	2.53	2.53	qfq	506,650,336	1,279,276,268	-0.39%
2026-05-21	2.60	2.63	2.53	2.54	2.54	qfq	616,388,213	1,592,531,877	-2.31%
2026-05-20	2.60	2.64	2.56	2.60	2.60	qfq	505,860,325	1,312,667,075	-0.38%
2026-05-19	2.59	2.62	2.56	2.61	2.61	qfq	499,887,806	1,292,984,522	0.77%
2026-05-18	2.63	2.64	2.58	2.59	2.59	qfq	537,828,196	1,401,281,133	-2.26%
2026-05-15	2.69	2.75	2.65	2.65	2.65	qfq	856,247,006	2,296,095,527	-1.12%
2026-05-14	2.78	2.80	2.68	2.68	2.68	qfq	823,585,544	2,243,922,797	-4.29%
2026-05-13	2.75	2.82	2.74	2.80	2.80	qfq	750,545,184	2,094,374,370	1.08%
2026-05-12	2.88	2.89	2.75	2.77	2.77	qfq	1,061,617,974	2,965,783,972	-3.82%
2026-05-11	2.79	2.90	2.78	2.88	2.88	qfq	1,404,850,290	4,021,090,354	3.97%
2026-05-08	2.80	2.80	2.72	2.77	2.77	qfq	718,600,317	1,982,250,261	-1.07%
2026-05-07	2.81	2.85	2.77	2.80	2.80	qfq	714,667,222	1,998,644,667	-0.71%
2026-05-06	2.72	2.83	2.70	2.82	2.82	qfq	1,158,670,258	3,215,515,371	4.44%
2026-04-30	2.74	2.76	2.69	2.70	2.70	qfq	870,216,220	2,361,024,154	-2.17%
2026-04-29	2.60	2.79	2.56	2.76	2.76	qfq	1,449,326,217	3,920,623,535	0.73%
2026-04-28	2.69	2.77	2.66	2.74	2.74	qfq	757,043,815	2,061,234,036	1.48%
2026-04-27	2.73	2.75	2.68	2.70	2.70	qfq	579,494,043	1,570,387,642	-1.46%
2026-04-24	2.76	2.76	2.70	2.74	2.74	qfq	667,440,728	1,821,022,137	-1.08%
2026-04-23	2.89	2.89	2.76	2.77	2.77	qfq	1,188,651,519	3,329,544,612	-4.48%
2026-04-22	2.86	2.92	2.83	2.90	2.90	qfq	839,910,041	2,413,011,460	1.05%
2026-04-21	2.87	2.90	2.85	2.87	2.87	qfq	695,318,630	1,996,620,363	-0.35%
2026-04-20	2.84	2.90	2.77	2.88	2.88	qfq	1,129,012,050	3,208,662,185	0.70%
2026-04-17	2.86	2.90	2.85	2.86	2.86	qfq	702,690,139	2,016,684,974	-0.69%
2026-04-16	2.82	2.88	2.82	2.88	2.88	qfq	923,633,091	2,632,929,963	2.13%
2026-04-15	2.84	2.91	2.82	2.82	2.82	qfq	980,678,451	2,800,934,635	-1.40%
2026-04-14	2.96	2.97	2.80	2.86	2.86	qfq	1,840,911,292	5,259,858,786	-4.03%
2026-04-13	2.95	3.07	2.89	2.98	2.98	qfq	2,230,811,179	6,627,322,591	5.30%
2026-04-10	2.92	2.94	2.80	2.83	2.83	qfq	1,224,082,580	3,487,580,784	-1.39%
2026-04-09	2.80	2.91	2.78	2.87	2.87	qfq	1,178,855,552	3,369,375,128	1.41%
2026-04-08	2.81	2.84	2.76	2.83	2.83	qfq	1,387,315,439	3,893,039,681	1.43%
2026-04-07	2.66	2.80	2.64	2.79	2.79	qfq	1,388,861,015	3,780,326,286	4.89%
2026-04-03	2.62	2.75	2.60	2.66	2.66	qfq	1,427,485,150	3,822,131,531	1.53%
2026-04-02	2.60	2.67	2.57	2.62	2.62	qfq	1,104,007,382	2,881,502,857	-0.38%
2026-04-01	2.55	2.68	2.51	2.63	2.63	qfq	1,428,524,407	3,713,937,283	4.78%
2026-03-31	2.56	2.58	2.50	2.51	2.51	qfq	624,338,820	1,583,932,846	-1.95%
2026-03-30	2.52	2.57	2.49	2.56	2.56	qfq	605,427,080	1,530,737,866	0.39%
2026-03-27	2.47	2.56	2.46	2.55	2.55	qfq	597,350,187	1,512,814,033	2.00%
2026-03-26	2.57	2.58	2.49	2.50	2.50	qfq	627,537,166	1,586,003,302	-3.10%
2026-03-25	2.54	2.59	2.53	2.58	2.58	qfq	882,961,703	2,261,878,599	2.79%
2026-03-24	2.51	2.53	2.45	2.51	2.51	qfq	764,577,814	1,897,878,188	1.62%
2026-03-23	2.48	2.56	2.44	2.47	2.47	qfq	929,154,840	2,317,372,456	-2.76%
2026-03-20	2.62	2.64	2.53	2.54	2.54	qfq	755,233,000	1,952,533,699	-2.68%
2026-03-19	2.70	2.71	2.59	2.61	2.61	qfq	979,843,836	2,586,761,070	-5.09%
2026-03-18	2.78	2.79	2.70	2.75	2.75	qfq	689,134,831	1,887,465,862	-1.08%
2026-03-17	2.82	2.87	2.76	2.78	2.78	qfq	808,377,437	2,279,511,469	-1.42%
2026-03-16	2.85	2.87	2.72	2.82	2.82	qfq	1,293,733,907	3,604,420,682	-1.74%
2026-03-13	2.93	3.00	2.84	2.87	2.87	qfq	1,445,408,936	4,227,243,401	-2.71%
2026-03-12	2.95	2.97	2.92	2.95	2.95	qfq	824,592,245	2,428,306,110	-0.34%
2026-03-11	3.00	3.03	2.93	2.96	2.96	qfq	1,241,787,454	3,682,075,301	-2.31%
2026-03-10	3.07	3.09	3.01	3.03	3.03	qfq	1,229,807,149	3,740,403,748	-0.33%
2026-03-09	3.00	3.05	2.96	3.04	3.04	qfq	1,183,476,715	3,555,293,342	-0.65%
2026-03-06	3.07	3.12	2.98	3.06	3.06	qfq	1,311,051,614	3,993,949,462	-1.29%
2026-03-05	3.15	3.24	3.06	3.10	3.10	qfq	1,548,720,987	4,834,324,287	0.32%
2026-03-04	2.96	3.25	2.95	3.09	3.09	qfq	2,160,187,298	6,710,149,583	2.66%
2026-03-03	3.27	3.31	2.99	3.01	3.01	qfq	2,832,596,171	8,824,403,311	-9.34%
2026-03-02	3.25	3.41	3.13	3.32	3.32	qfq	3,360,457,181	11,021,266,194	2.47%
2026-02-27	2.96	3.28	2.95	3.24	3.24	qfq	4,077,861,966	13,033,075,614	8.72%
2026-02-26	3.00	3.00	2.89	2.98	2.98	qfq	3,099,828,415	9,126,965,813	1.71%
2026-02-25	2.67	2.93	2.66	2.93	2.93	qfq	2,076,299,789	5,880,190,532	10.15%
2026-02-24	2.68	2.70	2.62	2.66	2.66	qfq	1,023,484,584	2,726,255,345	1.53%
2026-02-13	2.64	2.66	2.59	2.62	2.62	qfq	1,005,991,234	2,631,508,982	-2.24%
2026-02-12	2.65	2.70	2.63	2.68	2.68	qfq	1,141,586,721	3,050,506,047	0.37%
2026-02-11	2.59	2.71	2.58	2.67	2.67	qfq	1,476,176,176	3,922,632,885	2.30%
2026-02-10	2.54	2.63	2.53	2.61	2.61	qfq	1,582,202,746	4,091,318,412	3.16%
2026-02-09	2.41	2.55	2.40	2.53	2.53	qfq	1,568,941,777	3,901,226,189	6.30%
2026-02-06	2.37	2.42	2.35	2.38	2.38	qfq	592,857,938	1,413,871,539	-0.42%
2026-02-05	2.43	2.45	2.38	2.39	2.39	qfq	646,445,570	1,553,264,821	-2.85%
2026-02-04	2.44	2.47	2.43	2.46	2.46	qfq	666,459,551	1,634,033,579	0.41%
2026-02-03	2.39	2.46	2.36	2.45	2.45	qfq	907,998,551	2,180,252,973	3.81%
2026-02-02	2.42	2.45	2.34	2.36	2.36	qfq	1,256,493,049	3,012,269,334	-5.98%
2026-01-30	2.60	2.60	2.43	2.51	2.51	qfq	2,106,351,949	5,258,026,037	-6.34%
2026-01-29	2.62	2.74	2.57	2.68	2.68	qfq	2,532,542,582	6,736,208,669	3.08%
2026-01-28	2.53	2.63	2.48	2.60	2.60	qfq	1,471,757,813	3,769,882,212	2.36%
2026-01-27	2.57	2.62	2.50	2.54	2.54	qfq	956,197,546	2,428,994,677	-1.17%
2026-01-26	2.59	2.62	2.54	2.57	2.57	qfq	1,065,841,692	2,747,354,635	-0.39%
2026-01-23	2.49	2.58	2.47	2.58	2.58	qfq	1,337,620,653	3,381,855,861	3.61%
2026-01-22	2.44	2.63	2.43	2.49	2.49	qfq	2,235,893,752	5,653,310,244	2.47%
2026-01-21	2.36	2.50	2.36	2.43	2.43	qfq	1,298,251,324	3,166,385,403	2.53%
2026-01-20	2.33	2.40	2.31	2.37	2.37	qfq	1,287,090,864	3,021,951,266	0.00%
2026-01-19	2.25	2.41	2.25	2.37	2.37	qfq	2,097,965,611	4,917,868,879	-5.20%
2026-01-16	2.55	2.60	2.48	2.50	2.50	qfq	1,150,444,599	2,913,118,180	-1.57%
2026-01-15	2.54	2.60	2.53	2.54	2.54	qfq	760,268,773	1,948,069,070	0.00%
2026-01-14	2.59	2.64	2.53	2.54	2.54	qfq	1,250,794,689	3,237,465,214	-2.68%
2026-01-13	2.68	2.68	2.58	2.61	2.61	qfq	1,009,669,806	2,653,148,802	-2.97%
2026-01-12	2.68	2.71	2.64	2.69	2.69	qfq	1,696,480,847	4,533,256,469	3.46%
2026-01-09	2.53	2.60	2.52	2.60	2.60	qfq	900,157,379	2,319,669,745	2.77%
2026-01-08	2.55	2.57	2.52	2.53	2.53	qfq	812,469,072	2,064,255,221	-1.94%
2026-01-07	2.56	2.62	2.52	2.58	2.58	qfq	1,490,283,955	3,831,775,654	2.38%
2026-01-06	2.43	2.52	2.43	2.52	2.52	qfq	950,651,999	2,369,929,153	3.70%
2026-01-05	2.39	2.44	2.39	2.43	2.43	qfq	646,644,703	1,566,572,912	2.10%
2025-12-31	2.38	2.40	2.37	2.38	2.38	qfq	335,108,376	798,200,376	0.00%
2025-12-30	2.38	2.40	2.36	2.38	2.38	qfq	377,598,638	900,028,668	-0.83%
2025-12-29	2.41	2.43	2.39	2.40	2.40	qfq	388,099,737	933,421,160	0.00%
2025-12-26	2.39	2.42	2.38	2.40	2.40	qfq	409,424,172	983,394,567	0.42%
2025-12-25	2.38	2.40	2.37	2.39	2.39	qfq	301,286,390	719,068,542	0.42%
2025-12-24	2.38	2.39	2.36	2.38	2.38	qfq	341,679,754	811,956,608	0.00%
2025-12-23	2.40	2.41	2.37	2.38	2.38	qfq	427,037,568	1,018,600,035	-0.83%
2025-12-22	2.37	2.42	2.37	2.40	2.40	qfq	418,230,712	1,004,443,014	1.27%
2025-12-19	2.34	2.38	2.33	2.37	2.37	qfq	417,889,336	987,903,474	1.28%
2025-12-18	2.34	2.37	2.33	2.34	2.34	qfq	275,743,003	646,979,203	-0.43%
2025-12-17	2.31	2.36	2.30	2.35	2.35	qfq	398,470,031	926,375,811	1.29%
2025-12-16	2.38	2.39	2.31	2.32	2.32	qfq	461,647,844	1,075,339,976	-2.52%
2025-12-15	2.39	2.41	2.37	2.38	2.38	qfq	288,655,784	690,510,794	-0.42%
2025-12-12	2.37	2.40	2.36	2.39	2.39	qfq	402,611,023	959,393,878	1.27%
2025-12-11	2.41	2.42	2.36	2.36	2.36	qfq	400,479,824	954,964,757	-1.67%
2025-12-10	2.40	2.41	2.38	2.40	2.40	qfq	312,587,231	747,811,421	-0.41%
2025-12-09	2.44	2.45	2.40	2.41	2.41	qfq	432,673,121	1,045,530,837	-1.63%
2025-12-08	2.46	2.47	2.44	2.45	2.45	qfq	397,072,283	973,641,923	-0.81%
2025-12-05	2.42	2.48	2.41	2.47	2.47	qfq	467,162,764	1,141,370,172	2.07%
2025-12-04	2.44	2.45	2.41	2.42	2.42	qfq	318,150,518	772,086,911	-0.82%
2025-12-03	2.45	2.47	2.43	2.44	2.44	qfq	414,023,784	1,015,097,239	-0.41%
2025-12-02	2.48	2.49	2.43	2.45	2.45	qfq	420,955,835	1,030,071,236	-1.61%
2025-12-01	2.44	2.50	2.43	2.49	2.49	qfq	630,211,885	1,561,118,732	2.47%
2025-11-28	2.41	2.44	2.38	2.43	2.43	qfq	431,105,256	1,040,277,720	0.41%
2025-11-27	2.42	2.44	2.41	2.42	2.42	qfq	284,792,288	690,826,828	0.00%
2025-11-26	2.44	2.45	2.42	2.42	2.42	qfq	328,847,713	800,480,569	-1.22%
2025-11-25	2.44	2.47	2.43	2.45	2.45	qfq	363,902,971	890,910,061	0.41%
2025-11-24	2.42	2.45	2.40	2.44	2.44	qfq	521,503,789	1,264,117,058	1.24%
2025-11-21	2.50	2.51	2.41	2.41	2.41	qfq	766,809,345	1,878,194,463	-4.74%
2025-11-20	2.55	2.58	2.53	2.53	2.53	qfq	469,649,157	1,198,186,153	-1.17%
2025-11-19	2.55	2.56	2.51	2.56	2.56	qfq	656,567,726	1,664,458,641	0.39%
2025-11-18	2.62	2.63	2.54	2.55	2.55	qfq	836,273,524	2,149,731,237	-3.04%
2025-11-17	2.65	2.68	2.62	2.63	2.63	qfq	603,456,328	1,594,917,903	-0.75%
2025-11-14	2.62	2.68	2.60	2.65	2.65	qfq	785,175,518	2,071,832,516	0.38%
2025-11-13	2.60	2.65	2.59	2.64	2.64	qfq	769,410,957	2,022,682,070	1.54%
2025-11-12	2.63	2.64	2.59	2.60	2.60	qfq	615,702,208	1,606,104,257	-1.52%
2025-11-11	2.66	2.68	2.62	2.64	2.64	qfq	704,491,987	1,858,710,435	-1.12%
2025-11-10	2.70	2.72	2.66	2.67	2.67	qfq	879,231,198	2,356,303,335	-1.11%
2025-11-07	2.71	2.74	2.68	2.70	2.70	qfq	881,943,840	2,385,993,345	-0.74%
2025-11-06	2.72	2.75	2.69	2.72	2.72	qfq	1,183,174,446	3,217,091,265	0.00%
2025-11-05	2.73	2.74	2.67	2.72	2.72	qfq	1,614,812,284	4,367,496,122	-2.86%
2025-11-04	2.67	2.87	2.66	2.80	2.80	qfq	2,513,930,847	7,001,107,019	5.26%
2025-11-03	2.75	2.76	2.63	2.66	2.66	qfq	1,853,231,834	4,984,648,276	4.72%
2025-10-31	2.60	2.60	2.54	2.54	2.54	qfq	1,067,446,678	2,733,654,069	-3.05%
2025-10-30	2.60	2.72	2.59	2.62	2.62	qfq	1,474,414,050	3,903,383,585	0.00%
2025-10-29	2.58	2.62	2.56	2.62	2.62	qfq	701,438,551	1,816,986,140	1.16%
2025-10-28	2.67	2.68	2.58	2.59	2.59	qfq	1,106,462,296	2,891,745,170	-3.00%
2025-10-27	2.64	2.69	2.64	2.67	2.67	qfq	1,061,326,591	2,834,982,589	1.52%
2025-10-24	2.64	2.67	2.62	2.63	2.63	qfq	824,563,926	2,177,256,301	-0.38%
2025-10-23	2.63	2.66	2.58	2.64	2.64	qfq	723,302,394	1,892,717,975	0.38%
2025-10-22	2.63	2.66	2.59	2.63	2.63	qfq	900,241,800	2,365,740,177	-1.50%
2025-10-21	2.64	2.69	2.62	2.67	2.67	qfq	995,777,684	2,650,982,150	0.38%
2025-10-20	2.70	2.72	2.62	2.66	2.66	qfq	1,550,008,820	4,127,225,071	-1.85%
2025-10-17	2.73	2.89	2.70	2.71	2.71	qfq	2,230,219,201	6,212,598,233	-0.73%
2025-10-16	2.72	2.82	2.68	2.73	2.73	qfq	1,807,763,489	4,970,662,944	-1.44%
2025-10-15	2.92	2.98	2.67	2.77	2.77	qfq	3,463,425,238	9,691,838,231	-4.81%
2025-10-14	2.93	3.07	2.88	2.91	2.91	qfq	5,171,252,926	15,530,844,265	4.30%
2025-10-13	2.79	2.79	2.70	2.79	2.79	qfq	2,559,651,612	7,104,522,818	9.84%
2025-10-10	2.56	2.56	2.49	2.54	2.54	qfq	1,271,309,241	3,219,211,172	-1.55%
2025-10-09	2.46	2.61	2.42	2.58	2.58	qfq	1,936,841,828	4,935,404,093	8.40%
2025-09-30	2.34	2.42	2.34	2.38	2.38	qfq	785,505,317	1,870,868,764	1.71%
2025-09-29	2.28	2.35	2.26	2.34	2.34	qfq	785,547,125	1,816,910,548	2.63%
2025-09-26	2.31	2.35	2.28	2.28	2.28	qfq	547,396,568	1,266,707,755	-1.30%
2025-09-25	2.31	2.34	2.30	2.31	2.31	qfq	517,376,410	1,198,485,995	0.00%
2025-09-24	2.30	2.34	2.28	2.31	2.31	qfq	500,058,362	1,156,651,157	0.43%
2025-09-23	2.37	2.38	2.27	2.30	2.30	qfq	792,701,007	1,831,435,514	-3.36%
2025-09-22	2.38	2.39	2.33	2.38	2.38	qfq	673,645,572	1,591,271,568	0.00%
2025-09-19	2.41	2.45	2.38	2.38	2.38	qfq	624,673,649	1,503,851,671	-1.24%
2025-09-18	2.47	2.49	2.39	2.41	2.41	qfq	944,021,483	2,307,925,351	-2.82%
2025-09-17	2.46	2.48	2.44	2.48	2.48	qfq	645,526,710	1,590,457,176	-0.80%
2025-09-16	2.51	2.52	2.43	2.50	2.50	qfq	947,906,147	2,335,167,906	-0.40%
2025-09-15	2.52	2.56	2.49	2.51	2.51	qfq	826,010,180	2,076,089,417	-0.40%
2025-09-12	2.48	2.54	2.46	2.52	2.52	qfq	1,215,258,718	3,043,145,779	1.61%
2025-09-11	2.43	2.49	2.40	2.48	2.48	qfq	969,037,702	2,376,883,178	2.06%
2025-09-10	2.42	2.48	2.41	2.43	2.43	qfq	756,111,129	1,845,135,221	-0.41%
2025-09-09	2.45	2.50	2.43	2.44	2.44	qfq	883,767,330	2,174,633,378	-0.81%
2025-09-08	2.48	2.52	2.45	2.46	2.46	qfq	811,492,085	2,008,740,398	-0.81%
2025-09-05	2.43	2.49	2.39	2.48	2.48	qfq	1,005,364,022	2,457,878,592	1.64%
2025-09-04	2.54	2.57	2.39	2.44	2.44	qfq	1,301,310,750	3,228,887,962	-4.69%
2025-09-03	2.65	2.68	2.53	2.56	2.56	qfq	1,242,908,835	3,222,673,198	-3.40%
2025-09-02	2.72	2.73	2.62	2.65	2.65	qfq	1,477,122,770	3,929,679,298	-3.64%
2025-09-01	2.81	2.81	2.69	2.75	2.75	qfq	1,680,290,498	4,601,052,091	-1.43%
2025-08-29	2.81	2.92	2.78	2.79	2.79	qfq	2,061,454,621	5,832,630,759	-0.36%
2025-08-28	2.75	2.89	2.74	2.80	2.80	qfq	1,979,121,775	5,555,558,411	0.36%
2025-08-27	2.78	2.90	2.74	2.79	2.79	qfq	2,518,928,302	7,099,385,672	0.72%
2025-08-26	2.99	2.99	2.77	2.77	2.77	qfq	3,060,638,346	8,678,786,109	-7.36%
2025-08-25	2.75	2.99	2.73	2.99	2.99	qfq	2,122,825,075	6,195,590,907	9.93%
2025-08-22	2.67	2.77	2.66	2.72	2.72	qfq	1,835,188,556	5,003,484,828	1.49%
2025-08-21	2.62	2.82	2.61	2.68	2.68	qfq	1,910,885,998	5,189,160,895	1.52%
2025-08-20	2.63	2.72	2.58	2.64	2.64	qfq	1,501,253,428	3,967,837,296	-0.75%
2025-08-19	2.68	2.75	2.63	2.66	2.66	qfq	1,934,510,472	5,172,038,855	-0.75%
2025-08-18	2.54	2.72	2.50	2.68	2.68	qfq	2,322,474,483	6,113,620,457	6.77%
2025-08-15	2.47	2.55	2.47	2.51	2.51	qfq	1,123,459,802	2,825,212,615	0.40%
2025-08-14	2.51	2.54	2.49	2.50	2.50	qfq	1,088,158,727	2,735,926,360	-0.40%
2025-08-13	2.51	2.53	2.49	2.51	2.51	qfq	928,453,890	2,329,024,597	0.00%
2025-08-12	2.55	2.56	2.50	2.51	2.51	qfq	1,023,918,844	2,574,589,626	-2.33%
2025-08-11	2.62	2.64	2.56	2.57	2.57	qfq	1,116,829,459	2,884,795,757	-0.39%
2025-08-08	2.56	2.61	2.53	2.58	2.58	qfq	1,272,242,526	3,270,159,941	-1.53%
2025-08-07	2.54	2.67	2.43	2.62	2.62	qfq	2,175,528,945	5,505,766,285	3.56%
2025-08-06	2.59	2.61	2.51	2.53	2.53	qfq	1,241,883,857	3,149,996,237	-2.32%
2025-08-05	2.50	2.62	2.50	2.59	2.59	qfq	1,552,419,201	4,003,159,689	3.19%
2025-08-04	2.49	2.56	2.47	2.51	2.51	qfq	1,283,880,047	3,223,533,332	-0.79%
2025-08-01	2.61	2.66	2.52	2.53	2.53	qfq	2,151,444,151	5,542,951,784	-5.95%
2025-07-31	2.89	2.90	2.67	2.69	2.69	qfq	3,131,253,719	8,581,661,901	-7.88%
2025-07-30	2.75	2.92	2.66	2.92	2.92	qfq	3,617,746,433	10,191,375,884	10.19%
2025-07-29	2.51	2.71	2.48	2.65	2.65	qfq	2,375,568,780	6,208,287,487	5.16%
2025-07-28	2.50	2.58	2.47	2.52	2.52	qfq	2,122,111,937	5,346,001,475	2.02%
2025-07-25	2.59	2.64	2.43	2.47	2.47	qfq	3,341,242,453	8,385,899,848	-1.98%
2025-07-24	2.24	2.52	2.22	2.52	2.52	qfq	2,693,263,068	6,569,046,506	10.04%
2025-07-23	2.19	2.41	2.17	2.29	2.29	qfq	2,732,266,155	6,352,205,820	4.57%
2025-07-22	2.19	2.23	2.16	2.19	2.19	qfq	1,348,697,865	2,955,466,324	-0.45%
2025-07-21	2.15	2.25	2.15	2.20	2.20	qfq	1,930,482,298	4,251,690,201	2.80%
2025-07-18	2.02	2.20	2.01	2.14	2.14	qfq	2,164,730,862	4,591,689,417	6.47%
2025-07-17	1.99	2.04	1.97	2.01	2.01	qfq	904,222,458	1,807,937,896	0.50%
2025-07-16	2.03	2.05	1.98	2.00	2.00	qfq	1,054,865,998	2,117,121,756	-1.48%
2025-07-15	2.12	2.16	2.01	2.03	2.03	qfq	1,720,292,948	3,555,552,762	-4.25%
2025-07-14	2.20	2.29	2.10	2.12	2.12	qfq	2,897,175,492	6,321,177,806	1.44%
2025-07-11	1.99	2.09	1.97	2.09	2.09	qfq	1,395,559,825	2,862,864,852	10.00%
2025-07-10	1.86	1.94	1.84	1.90	1.90	qfq	1,261,843,648	2,381,912,898	4.40%
2025-07-09	1.85	1.86	1.81	1.82	1.82	qfq	401,397,823	735,047,670	-1.09%
2025-07-08	1.80	1.85	1.79	1.84	1.84	qfq	548,866,062	1,003,243,261	2.22%
2025-07-07	1.81	1.82	1.79	1.80	1.80	qfq	226,981,474	409,247,807	-0.55%
2025-07-04	1.82	1.85	1.81	1.81	1.81	qfq	353,826,255	646,643,063	-0.55%
2025-07-03	1.82	1.83	1.79	1.82	1.82	qfq	384,818,285	696,821,546	-0.55%
2025-07-02	1.79	1.84	1.78	1.83	1.83	qfq	584,236,081	1,059,217,747	2.23%
2025-07-01	1.79	1.80	1.77	1.79	1.79	qfq	229,984,560	410,562,171	0.00%
2025-06-30	1.78	1.80	1.77	1.79	1.79	qfq	274,532,902	491,462,729	1.13%
2025-06-27	1.78	1.82	1.77	1.77	1.77	qfq	364,333,714	652,585,382	0.00%
2025-06-26	1.79	1.80	1.77	1.77	1.77	qfq	212,469,029	379,103,270	-1.12%
2025-06-25	1.77	1.80	1.76	1.79	1.79	qfq	329,658,870	588,691,898	1.13%
2025-06-24	1.75	1.77	1.74	1.77	1.77	qfq	222,731,165	392,405,235	1.14%
2025-06-23	1.73	1.76	1.73	1.75	1.75	qfq	200,605,244	350,593,479	0.57%
2025-06-20	1.75	1.76	1.73	1.74	1.74	qfq	222,908,224	388,674,067	0.00%
2025-06-19	1.77	1.78	1.74	1.74	1.74	qfq	297,813,300	522,298,102	-1.69%
2025-06-18	1.81	1.81	1.77	1.77	1.77	qfq	260,939,375	465,430,890	-2.21%
2025-06-17	1.82	1.83	1.80	1.81	1.81	qfq	268,017,090	486,158,251	-0.55%
2025-06-16	1.81	1.85	1.80	1.82	1.82	qfq	331,083,642	603,363,810	0.55%
2025-06-13	1.84	1.85	1.80	1.81	1.81	qfq	402,750,504	731,637,319	-1.63%
2025-06-12	1.82	1.87	1.81	1.84	1.84	qfq	631,417,452	1,159,200,439	0.55%
2025-06-11	1.77	1.86	1.76	1.83	1.83	qfq	754,437,463	1,370,528,929	3.39%
2025-06-10	1.79	1.79	1.76	1.77	1.77	qfq	277,253,550	491,489,497	-1.12%
2025-06-09	1.76	1.80	1.76	1.79	1.79	qfq	451,660,994	803,371,049	2.29%
2025-06-06	1.75	1.76	1.74	1.75	1.75	qfq	161,024,360	281,783,557	0.00%
2025-06-05	1.76	1.77	1.74	1.75	1.75	qfq	216,695,058	380,365,686	-0.57%
2025-06-04	1.73	1.77	1.73	1.76	1.76	qfq	287,260,339	503,649,958	1.73%
2025-06-03	1.74	1.75	1.73	1.73	1.73	qfq	177,059,881	307,485,266	-0.57%
2025-05-30	1.75	1.76	1.73	1.74	1.74	qfq	145,107,726	252,659,520	-0.57%
2025-05-29	1.74	1.76	1.73	1.75	1.75	qfq	169,983,282	297,235,426	0.57%
2025-05-28	1.75	1.76	1.73	1.74	1.74	qfq	151,205,507	263,081,969	-0.57%
2025-05-27	1.76	1.76	1.74	1.75	1.75	qfq	113,679,811	198,690,469	0.00%
2025-05-26	1.75	1.76	1.74	1.75	1.75	qfq	156,269,806	273,706,548	0.00%
2025-05-23	1.76	1.77	1.74	1.75	1.75	qfq	178,634,809	313,840,239	-0.57%
2025-05-22	1.78	1.79	1.75	1.76	1.76	qfq	274,314,346	485,090,838	-1.12%
2025-05-21	1.79	1.80	1.78	1.78	1.78	qfq	164,005,860	293,116,580	-0.56%
2025-05-20	1.79	1.80	1.78	1.79	1.79	qfq	182,552,440	326,630,276	0.00%
2025-05-19	1.79	1.80	1.78	1.79	1.79	qfq	180,834,487	323,670,461	-0.56%
2025-05-16	1.80	1.81	1.78	1.80	1.80	qfq	303,169,778	544,103,285	-0.55%
2025-05-15	1.81	1.84	1.80	1.81	1.81	qfq	415,575,752	755,992,093	0.00%
2025-05-14	1.79	1.83	1.78	1.81	1.81	qfq	373,597,354	676,408,302	0.56%
2025-05-13	1.82	1.83	1.79	1.80	1.80	qfq	235,804,923	424,573,475	-0.55%
2025-05-12	1.80	1.82	1.78	1.81	1.81	qfq	311,755,695	560,229,060	0.56%
2025-05-09	1.82	1.82	1.79	1.80	1.80	qfq	259,449,329	466,911,109	-1.10%
2025-05-08	1.82	1.83	1.81	1.82	1.82	qfq	224,837,408	408,768,343	-0.55%
2025-05-07	1.84	1.85	1.80	1.83	1.83	qfq	389,945,743	709,777,848	0.00%
2025-05-06	1.75	1.85	1.74	1.83	1.83	qfq	748,862,448	1,353,027,731	5.78%
2025-04-30	1.76	1.77	1.73	1.73	1.73	qfq	208,550,750	363,334,507	-1.70%
2025-04-29	1.77	1.78	1.75	1.76	1.76	qfq	252,918,270	445,945,322	-1.12%
2025-04-28	1.78	1.80	1.77	1.78	1.78	qfq	220,058,863	391,690,430	-0.56%
2025-04-25	1.77	1.80	1.76	1.79	1.79	qfq	259,201,008	461,233,260	1.70%
2025-04-24	1.77	1.78	1.75	1.76	1.76	qfq	181,259,714	319,994,988	-0.56%
2025-04-23	1.79	1.80	1.76	1.77	1.77	qfq	233,052,651	413,397,274	-0.56%
2025-04-22	1.80	1.81	1.78	1.78	1.78	qfq	184,194,712	329,676,335	-0.56%
2025-04-21	1.77	1.82	1.76	1.79	1.79	qfq	383,509,822	689,375,995	1.70%
2025-04-18	1.76	1.77	1.74	1.76	1.76	qfq	145,647,129	255,234,328	-0.56%
2025-04-17	1.75	1.77	1.74	1.77	1.77	qfq	200,719,612	353,206,693	0.57%
2025-04-16	1.75	1.76	1.73	1.76	1.76	qfq	245,104,445	427,633,293	0.57%
2025-04-15	1.77	1.78	1.73	1.75	1.75	qfq	269,218,007	470,940,307	-1.13%
2025-04-14	1.78	1.80	1.76	1.77	1.77	qfq	304,315,986	541,914,042	-0.56%
2025-04-11	1.76	1.81	1.75	1.78	1.78	qfq	479,134,137	851,959,665	1.14%
2025-04-10	1.75	1.78	1.73	1.76	1.76	qfq	428,576,111	754,673,468	0.57%
2025-04-09	1.68	1.75	1.63	1.75	1.75	qfq	596,600,036	1,011,721,158	2.34%
2025-04-08	1.64	1.72	1.63	1.71	1.71	qfq	572,028,579	960,100,199	3.64%
2025-04-07	1.78	1.79	1.62	1.65	1.65	qfq	792,821,766	1,333,607,769	-8.33%
2025-04-03	1.79	1.81	1.78	1.80	1.80	qfq	193,430,729	348,004,315	0.56%
2025-04-02	1.80	1.81	1.79	1.79	1.79	qfq	160,283,265	288,164,040	-0.56%
2025-04-01	1.79	1.81	1.79	1.80	1.80	qfq	205,008,940	369,019,429	0.56%
2025-03-31	1.82	1.83	1.78	1.79	1.79	qfq	351,782,123	632,377,703	-2.19%
2025-03-28	1.85	1.86	1.81	1.83	1.83	qfq	428,856,564	783,578,613	-1.08%
2025-03-27	1.87	1.87	1.84	1.85	1.85	qfq	313,485,642	580,621,431	-1.07%
2025-03-26	1.87	1.89	1.85	1.87	1.87	qfq	339,744,954	636,794,942	0.54%
2025-03-25	1.85	1.88	1.84	1.86	1.86	qfq	318,061,981	592,365,631	0.54%
2025-03-24	1.86	1.87	1.83	1.85	1.85	qfq	380,100,293	701,569,552	-0.54%
2025-03-21	1.86	1.89	1.85	1.86	1.86	qfq	376,018,238	702,542,968	-0.53%
2025-03-20	1.86	1.89	1.86	1.87	1.87	qfq	292,567,176	548,537,940	0.00%
2025-03-19	1.88	1.89	1.86	1.87	1.87	qfq	321,396,838	601,189,275	-1.06%
2025-03-18	1.89	1.91	1.88	1.89	1.89	qfq	375,506,623	709,508,534	0.00%
2025-03-17	1.90	1.93	1.88	1.89	1.89	qfq	477,156,468	907,374,087	-0.53%
2025-03-14	1.93	1.94	1.87	1.90	1.90	qfq	527,804,209	1,000,013,779	-0.52%
2025-03-13	1.90	1.97	1.88	1.91	1.91	qfq	680,104,891	1,307,752,205	0.53%
2025-03-12	1.91	1.97	1.89	1.90	1.90	qfq	661,264,115	1,274,719,218	-0.52%
2025-03-11	1.84	1.91	1.83	1.91	1.91	qfq	777,236,240	1,463,724,157	2.69%
2025-03-10	1.86	1.87	1.83	1.86	1.86	qfq	369,493,506	681,045,867	0.00%
2025-03-07	1.84	1.88	1.83	1.86	1.86	qfq	470,075,754	874,508,757	1.09%
2025-03-06	1.84	1.86	1.83	1.84	1.84	qfq	321,484,835	591,920,063	0.00%
2025-03-05	1.86	1.87	1.82	1.84	1.84	qfq	440,369,645	809,296,087	-1.60%
2025-03-04	1.85	1.90	1.84	1.87	1.87	qfq	582,440,041	1,091,797,142	1.63%
2025-03-03	1.84	1.88	1.83	1.84	1.84	qfq	482,051,331	893,595,606	1.66%
2025-02-28	1.85	1.87	1.81	1.81	1.81	qfq	391,823,476	720,341,118	-2.69%
2025-02-27	1.91	1.92	1.84	1.86	1.86	qfq	535,395,400	1,000,223,027	-2.62%
2025-02-26	1.86	1.92	1.85	1.91	1.91	qfq	804,522,730	1,524,739,062	3.24%
2025-02-25	1.84	1.87	1.82	1.85	1.85	qfq	400,637,353	738,339,899	0.00%
2025-02-24	1.84	1.88	1.84	1.85	1.85	qfq	338,521,662	627,907,475	0.54%
2025-02-21	1.85	1.90	1.83	1.84	1.84	qfq	469,399,215	871,981,756	-1.08%
2025-02-20	1.81	1.92	1.81	1.86	1.86	qfq	848,721,873	1,588,010,988	3.33%
2025-02-19	1.78	1.80	1.77	1.80	1.80	qfq	260,769,487	466,798,548	1.12%
2025-02-18	1.82	1.83	1.78	1.78	1.78	qfq	342,923,385	616,603,894	-2.20%
2025-02-17	1.81	1.84	1.81	1.82	1.82	qfq	339,686,049	619,375,221	0.00%
2025-02-14	1.84	1.85	1.81	1.82	1.82	qfq	335,024,797	611,867,550	-1.09%
2025-02-13	1.86	1.87	1.84	1.84	1.84	qfq	322,705,903	597,272,420	-0.54%
2025-02-12	1.86	1.87	1.83	1.85	1.85	qfq	308,103,388	568,841,809	-0.54%
2025-02-11	1.89	1.89	1.85	1.86	1.86	qfq	370,609,230	690,815,417	-1.59%
2025-02-10	1.89	1.92	1.87	1.89	1.89	qfq	411,751,643	777,928,640	0.00%
2025-02-07	1.86	1.90	1.85	1.89	1.89	qfq	523,263,136	982,823,170	1.07%
2025-02-06	1.81	1.89	1.80	1.87	1.87	qfq	729,228,696	1,347,084,906	3.31%
2025-02-05	1.80	1.84	1.78	1.81	1.81	qfq	369,135,393	668,351,492	1.69%
2025-01-27	1.80	1.86	1.77	1.78	1.78	qfq	450,405,590	816,028,337	-1.11%
2025-01-24	1.77	1.81	1.76	1.80	1.80	qfq	377,506,457	675,130,634	1.69%
2025-01-23	1.79	1.82	1.77	1.77	1.77	qfq	318,863,735	572,421,704	0.00%
2025-01-22	1.79	1.79	1.76	1.77	1.77	qfq	202,339,462	358,899,121	-0.56%
2025-01-21	1.81	1.82	1.78	1.78	1.78	qfq	201,356,720	360,229,852	-1.11%
2025-01-20	1.83	1.84	1.80	1.80	1.80	qfq	252,823,183	457,790,756	-1.10%
2025-01-17	1.82	1.83	1.79	1.82	1.82	qfq	273,587,180	495,674,663	0.00%
2025-01-16	1.83	1.86	1.80	1.82	1.82	qfq	384,235,766	704,273,793	0.00%
2025-01-15	1.83	1.85	1.80	1.82	1.82	qfq	337,387,655	614,106,235	-1.09%
2025-01-14	1.79	1.85	1.78	1.84	1.84	qfq	412,265,728	750,060,381	2.79%
2025-01-13	1.76	1.80	1.75	1.79	1.79	qfq	272,715,188	484,682,819	1.13%
2025-01-10	1.80	1.82	1.77	1.77	1.77	qfq	302,112,937	540,912,675	-1.12%
2025-01-09	1.79	1.82	1.78	1.79	1.79	qfq	235,435,790	423,686,073	-0.56%
2025-01-08	1.82	1.83	1.75	1.80	1.80	qfq	392,583,660	701,669,658	-1.64%
2025-01-07	1.80	1.85	1.79	1.83	1.83	qfq	371,400,174	678,411,090	1.67%
2025-01-06	1.78	1.84	1.76	1.80	1.80	qfq	393,642,106	707,160,600	1.12%
2025-01-03	1.82	1.84	1.76	1.78	1.78	qfq	450,381,737	812,040,010	-1.66%
2025-01-02	1.86	1.88	1.80	1.81	1.81	qfq	423,627,237	779,031,989	-2.69%
2024-12-31	1.90	1.91	1.86	1.86	1.86	qfq	317,389,360	597,087,360	-2.11%
2024-12-30	1.92	1.92	1.89	1.90	1.90	qfq	288,825,655	549,041,886	-1.04%
2024-12-27	1.89	1.95	1.89	1.92	1.92	qfq	409,256,535	786,753,580	1.59%
2024-12-26	1.89	1.91	1.89	1.89	1.89	qfq	192,186,415	364,836,445	0.00%
2024-12-25	1.92	1.93	1.88	1.89	1.89	qfq	280,669,076	532,632,874	-1.56%
2024-12-24	1.90	1.92	1.90	1.92	1.92	qfq	251,710,564	481,011,506	1.05%
2024-12-23	1.95	1.95	1.90	1.90	1.90	qfq	371,174,688	713,375,202	-2.56%
2024-12-20	1.96	1.97	1.94	1.95	1.95	qfq	283,254,803	552,425,850	-0.51%
2024-12-19	1.96	1.97	1.93	1.96	1.96	qfq	379,249,328	739,260,340	-1.01%
2024-12-18	1.95	2.00	1.95	1.98	1.98	qfq	372,269,920	737,267,979	1.54%
2024-12-17	1.98	1.99	1.94	1.95	1.95	qfq	393,696,933	769,954,530	-1.52%
2024-12-16	2.01	2.01	1.98	1.98	1.98	qfq	372,089,762	740,154,313	-1.49%
2024-12-13	2.05	2.08	2.00	2.01	2.01	qfq	636,211,113	1,288,954,883	-2.43%
2024-12-12	2.11	2.12	2.03	2.06	2.06	qfq	815,348,890	1,685,088,253	-2.37%
2024-12-11	2.07	2.15	2.05	2.11	2.11	qfq	968,302,325	2,038,917,290	0.48%
2024-12-10	2.11	2.21	2.04	2.10	2.10	qfq	1,370,973,916	2,910,866,730	3.45%
2024-12-09	2.08	2.15	2.01	2.03	2.03	qfq	961,768,382	1,986,880,454	-0.98%
2024-12-06	1.97	2.07	1.96	2.05	2.05	qfq	1,051,813,562	2,123,997,754	4.06%
2024-12-05	1.96	1.98	1.94	1.97	1.97	qfq	428,684,690	839,665,790	0.00%
2024-12-04	2.00	2.03	1.96	1.97	1.97	qfq	658,339,619	1,309,748,015	0.00%
2024-12-03	1.97	2.00	1.95	1.97	1.97	qfq	514,334,649	1,012,153,999	-0.51%
2024-12-02	1.91	1.99	1.91	1.98	1.98	qfq	713,194,509	1,395,871,012	3.13%
2024-11-29	1.92	1.94	1.88	1.92	1.92	qfq	445,802,959	851,896,600	-0.52%
2024-11-28	1.92	1.95	1.91	1.93	1.93	qfq	441,232,574	850,277,631	0.00%
2024-11-27	1.95	1.96	1.86	1.93	1.93	qfq	614,817,942	1,166,838,938	-1.53%
2024-11-26	1.98	2.02	1.95	1.96	1.96	qfq	515,865,807	1,015,304,411	-1.51%
2024-11-25	1.93	2.04	1.91	1.99	1.99	qfq	921,663,060	1,831,729,826	2.58%
2024-11-22	1.95	2.00	1.90	1.94	1.94	qfq	979,322,004	1,912,634,640	1.04%
2024-11-21	1.93	1.94	1.90	1.92	1.92	qfq	402,134,107	771,046,466	-1.03%
2024-11-20	1.91	1.95	1.90	1.94	1.94	qfq	476,580,441	919,813,963	1.04%
2024-11-19	1.91	1.93	1.85	1.92	1.92	qfq	681,104,167	1,287,094,849	0.00%
2024-11-18	1.91	2.00	1.91	1.92	1.92	qfq	844,365,557	1,645,401,285	1.05%
2024-11-15	1.95	1.98	1.89	1.90	1.90	qfq	655,656,071	1,267,917,966	-3.06%
2024-11-14	2.05	2.06	1.95	1.96	1.96	qfq	928,530,325	1,855,150,764	-5.31%
2024-11-13	2.05	2.15	2.04	2.07	2.07	qfq	835,502,790	1,745,523,182	0.00%
2024-11-12	2.15	2.15	2.04	2.07	2.07	qfq	1,181,403,045	2,466,529,486	-4.17%
2024-11-11	2.20	2.24	2.13	2.16	2.16	qfq	1,260,651,705	2,726,152,773	-1.82%
2024-11-08	2.13	2.33	2.09	2.20	2.20	qfq	1,913,293,562	4,244,229,652	3.29%
2024-11-07	2.10	2.19	2.05	2.13	2.13	qfq	1,843,685,687	3,888,650,870	-1.39%
2024-11-06	2.00	2.20	1.98	2.16	2.16	qfq	2,978,111,949	6,253,128,066	7.46%
2024-11-05	1.80	2.01	1.79	2.01	2.01	qfq	2,200,956,775	4,327,507,764	9.84%
2024-11-04	1.95	1.96	1.81	1.83	1.83	qfq	1,685,378,171	3,145,083,867	-2.66%
2024-11-01	1.72	1.88	1.71	1.88	1.88	qfq	1,167,011,125	2,158,618,785	9.94%
2024-10-31	1.68	1.73	1.67	1.71	1.71	qfq	520,128,267	887,942,923	0.59%
2024-10-30	1.67	1.72	1.66	1.70	1.70	qfq	373,736,983	633,908,990	1.19%
2024-10-29	1.75	1.76	1.67	1.68	1.68	qfq	533,284,852	909,257,381	-4.00%
2024-10-28	1.67	1.76	1.66	1.75	1.75	qfq	740,398,069	1,284,992,550	4.17%
2024-10-25	1.63	1.69	1.62	1.68	1.68	qfq	491,828,913	814,882,102	3.07%
2024-10-24	1.63	1.65	1.62	1.63	1.63	qfq	225,031,521	366,655,852	-1.21%
2024-10-23	1.62	1.66	1.61	1.65	1.65	qfq	417,296,300	684,433,329	1.85%
2024-10-22	1.61	1.64	1.60	1.62	1.62	qfq	272,186,587	440,959,818	0.62%
2024-10-21	1.64	1.64	1.60	1.61	1.61	qfq	328,848,688	531,636,879	-1.23%
2024-10-18	1.58	1.65	1.56	1.63	1.63	qfq	417,492,687	668,230,797	3.16%
2024-10-17	1.63	1.64	1.58	1.58	1.58	qfq	314,020,538	505,455,250	-3.07%
2024-10-16	1.61	1.66	1.61	1.63	1.63	qfq	307,146,038	501,455,896	0.00%
2024-10-15	1.66	1.68	1.63	1.63	1.63	qfq	296,352,231	489,019,588	-2.40%
2024-10-14	1.66	1.68	1.65	1.67	1.67	qfq	275,615,395	458,999,758	1.21%
2024-10-11	1.69	1.71	1.63	1.65	1.65	qfq	340,131,392	566,966,964	-2.94%
2024-10-10	1.66	1.73	1.63	1.70	1.70	qfq	507,788,915	858,463,722	2.41%
2024-10-09	1.81	1.81	1.66	1.66	1.66	qfq	748,669,935	1,285,244,608	-9.29%
2024-10-08	1.90	1.90	1.76	1.83	1.83	qfq	1,161,975,725	2,142,870,505	5.78%
2024-09-30	1.63	1.73	1.63	1.73	1.73	qfq	962,494,548	1,628,961,740	10.19%
2024-09-27	1.55	1.58	1.54	1.57	1.57	qfq	355,917,700	555,521,968	3.29%
2024-09-26	1.47	1.53	1.46	1.52	1.52	qfq	393,256,652	588,821,709	3.40%
2024-09-25	1.46	1.51	1.45	1.47	1.47	qfq	436,300,427	646,123,693	2.08%
2024-09-24	1.40	1.45	1.39	1.44	1.44	qfq	322,945,511	461,153,432	2.86%
2024-09-23	1.39	1.40	1.38	1.40	1.40	qfq	57,753,171	80,378,101	0.72%
2024-09-20	1.40	1.40	1.38	1.39	1.39	qfq	110,864,565	154,218,883	-0.71%
2024-09-19	1.38	1.41	1.37	1.40	1.40	qfq	128,023,751	178,321,993	1.45%
2024-09-18	1.39	1.39	1.37	1.38	1.38	qfq	103,364,969	142,461,866	-0.72%
2024-09-13	1.38	1.40	1.38	1.39	1.39	qfq	83,065,767	115,244,545	0.72%
2024-09-12	1.38	1.39	1.37	1.38	1.38	qfq	99,248,460	137,204,525	0.00%
2024-09-11	1.39	1.40	1.37	1.38	1.38	qfq	86,385,625	119,527,447	-0.72%
2024-09-10	1.40	1.40	1.37	1.39	1.39	qfq	134,736,880	186,355,322	-0.71%
2024-09-09	1.41	1.42	1.39	1.40	1.40	qfq	122,217,813	171,170,191	-0.71%
2024-09-06	1.42	1.43	1.41	1.41	1.41	qfq	64,123,862	90,703,802	-0.70%
2024-09-05	1.41	1.43	1.41	1.42	1.42	qfq	86,973,878	123,282,453	0.71%
2024-09-04	1.42	1.43	1.41	1.41	1.41	qfq	80,191,801	113,730,816	-0.70%
2024-09-03	1.42	1.44	1.41	1.42	1.42	qfq	117,370,284	167,126,777	0.00%
2024-09-02	1.44	1.45	1.42	1.42	1.42	qfq	82,351,713	117,805,313	-1.39%
2024-08-30	1.42	1.44	1.42	1.44	1.44	qfq	133,095,348	190,825,109	1.41%
2024-08-29	1.43	1.43	1.41	1.42	1.42	qfq	60,800,880	86,535,929	0.00%
2024-08-28	1.42	1.43	1.41	1.42	1.42	qfq	81,108,620	115,298,227	0.00%
2024-08-27	1.43	1.44	1.42	1.42	1.42	qfq	79,551,970	113,472,920	-1.39%
2024-08-26	1.42	1.44	1.42	1.44	1.44	qfq	112,621,327	161,156,487	1.41%
2024-08-23	1.42	1.44	1.41	1.42	1.42	qfq	120,297,007	171,141,167	-0.70%
2024-08-22	1.43	1.44	1.42	1.43	1.43	qfq	88,187,463	126,284,028	0.00%
2024-08-21	1.43	1.44	1.42	1.43	1.43	qfq	76,171,260	109,048,870	-0.69%
2024-08-20	1.44	1.45	1.42	1.44	1.44	qfq	94,927,138	136,075,279	0.00%
2024-08-19	1.44	1.46	1.44	1.44	1.44	qfq	87,747,100	127,031,828	0.00%
2024-08-16	1.44	1.45	1.43	1.44	1.44	qfq	106,192,563	153,519,849	0.70%
2024-08-15	1.42	1.44	1.42	1.43	1.43	qfq	95,450,307	136,841,466	0.70%
2024-08-14	1.43	1.44	1.42	1.42	1.42	qfq	63,340,487	90,514,644	-0.70%
2024-08-13	1.43	1.44	1.42	1.43	1.43	qfq	89,743,980	128,351,558	0.00%
2024-08-12	1.44	1.45	1.43	1.43	1.43	qfq	59,815,347	85,873,895	-0.69%
2024-08-09	1.46	1.46	1.44	1.44	1.44	qfq	57,457,693	83,252,242	-0.69%
2024-08-08	1.45	1.46	1.44	1.45	1.45	qfq	83,717,680	121,484,046	0.00%
2024-08-07	1.45	1.47	1.45	1.45	1.45	qfq	74,988,247	109,195,784	-0.68%
2024-08-06	1.46	1.47	1.44	1.46	1.46	qfq	124,305,723	180,600,393	0.69%
2024-08-05	1.46	1.48	1.45	1.45	1.45	qfq	171,302,528	250,178,506	-0.68%
2024-08-02	1.45	1.50	1.44	1.46	1.46	qfq	226,806,455	333,623,859	0.69%
2024-08-01	1.45	1.47	1.45	1.45	1.45	qfq	123,578,401	180,442,658	-0.68%
2024-07-31	1.44	1.46	1.43	1.46	1.46	qfq	189,489,231	274,855,248	1.39%
2024-07-30	1.43	1.44	1.42	1.44	1.44	qfq	64,771,700	92,886,501	0.70%
2024-07-29	1.43	1.44	1.42	1.43	1.43	qfq	86,920,926	124,403,861	0.00%
2024-07-26	1.41	1.43	1.41	1.43	1.43	qfq	77,180,770	109,791,005	1.42%
2024-07-25	1.41	1.43	1.41	1.41	1.41	qfq	107,230,444	151,914,245	-0.70%
2024-07-24	1.42	1.43	1.41	1.42	1.42	qfq	85,875,629	121,858,624	0.00%
2024-07-23	1.44	1.45	1.42	1.42	1.42	qfq	98,734,640	141,576,190	-1.39%
2024-07-22	1.44	1.45	1.43	1.44	1.44	qfq	102,842,689	148,285,523	-0.69%
2024-07-19	1.43	1.45	1.42	1.45	1.45	qfq	132,457,761	190,334,669	0.69%
2024-07-18	1.42	1.44	1.41	1.44	1.44	qfq	152,182,210	217,448,659	1.41%
2024-07-17	1.42	1.43	1.41	1.42	1.42	qfq	97,196,322	138,421,275	0.00%
2024-07-16	1.41	1.43	1.41	1.42	1.42	qfq	76,670,637	109,159,477	0.71%
2024-07-15	1.42	1.43	1.41	1.41	1.41	qfq	95,281,142	135,225,606	-1.40%
2024-07-12	1.43	1.44	1.41	1.43	1.43	qfq	122,412,700	174,242,268	0.00%
2024-07-11	1.42	1.43	1.41	1.43	1.43	qfq	127,955,536	182,177,999	1.42%
2024-07-10	1.42	1.42	1.40	1.41	1.41	qfq	91,240,960	128,628,968	-0.70%
2024-07-09	1.41	1.42	1.40	1.42	1.42	qfq	111,710,866	157,603,416	1.43%
2024-07-08	1.41	1.42	1.40	1.40	1.40	qfq	118,369,204	166,656,242	-1.41%
2024-07-05	1.40	1.42	1.40	1.42	1.42	qfq	109,548,560	154,752,893	0.71%
2024-07-04	1.43	1.44	1.40	1.41	1.41	qfq	151,116,655	214,009,769	-1.40%
2024-07-03	1.43	1.44	1.42	1.43	1.43	qfq	91,233,680	130,552,822	0.00%
2024-07-02	1.44	1.45	1.42	1.43	1.43	qfq	215,995,028	309,670,826	-1.38%
2024-07-01	1.42	1.47	1.42	1.45	1.45	qfq	349,206,397	505,162,825	3.57%
2024-06-28	1.39	1.43	1.38	1.40	1.40	qfq	267,505,259	375,769,774	0.72%
2024-06-27	1.40	1.41	1.39	1.39	1.39	qfq	106,545,455	148,988,725	-1.42%
2024-06-26	1.38	1.41	1.37	1.41	1.41	qfq	146,142,077	203,556,293	2.17%
2024-06-25	1.38	1.39	1.37	1.38	1.38	qfq	133,012,144	183,545,152	0.00%
2024-06-24	1.40	1.40	1.37	1.38	1.38	qfq	156,303,737	216,186,137	-1.43%
2024-06-21	1.40	1.41	1.39	1.40	1.40	qfq	122,899,558	172,088,259	0.00%
2024-06-20	1.42	1.43	1.39	1.40	1.40	qfq	166,282,039	234,048,080	-1.41%
2024-06-19	1.43	1.44	1.42	1.42	1.42	qfq	70,041,440	99,813,432	-0.70%
2024-06-18	1.42	1.44	1.41	1.43	1.43	qfq	105,087,518	150,183,105	0.70%
2024-06-17	1.43	1.44	1.41	1.42	1.42	qfq	116,295,748	165,634,199	-0.70%
2024-06-14	1.42	1.44	1.42	1.43	1.43	qfq	117,547,580	168,262,147	0.70%
2024-06-13	1.44	1.45	1.41	1.42	1.42	qfq	147,175,858	209,792,127	-1.39%
2024-06-12	1.44	1.45	1.43	1.44	1.44	qfq	119,273,874	171,719,121	0.00%
2024-06-11	1.45	1.46	1.44	1.44	1.44	qfq	112,941,549	163,381,136	-1.37%
2024-06-07	1.43	1.46	1.42	1.46	1.46	qfq	216,373,328	312,595,426	2.82%
2024-06-06	1.46	1.47	1.41	1.42	1.42	qfq	277,046,496	396,655,068	-2.74%
2024-06-05	1.48	1.49	1.46	1.46	1.46	qfq	136,323,593	200,894,228	-1.35%
2024-06-04	1.49	1.49	1.47	1.48	1.48	qfq	155,042,059	229,503,882	-0.67%
2024-06-03	1.54	1.54	1.48	1.49	1.49	qfq	265,355,411	399,867,557	-3.25%
2024-05-31	1.55	1.56	1.54	1.54	1.54	qfq	129,845,331	200,685,254	-0.65%
2024-05-30	1.55	1.57	1.54	1.55	1.55	qfq	173,118,085	269,098,984	-0.64%
2024-05-29	1.55	1.57	1.54	1.56	1.56	qfq	147,790,178	230,073,186	0.65%
2024-05-28	1.56	1.57	1.55	1.55	1.55	qfq	162,912,298	253,436,664	-0.64%
2024-05-27	1.57	1.58	1.56	1.56	1.56	qfq	95,332,206	149,101,864	0.00%
2024-05-24	1.57	1.58	1.56	1.56	1.56	qfq	139,620,070	218,896,887	-0.64%
2024-05-23	1.60	1.60	1.57	1.57	1.57	qfq	237,969,662	376,411,991	-1.88%
2024-05-22	1.60	1.61	1.59	1.60	1.60	qfq	141,035,649	225,725,912	0.00%
2024-05-21	1.61	1.62	1.59	1.60	1.60	qfq	165,630,375	265,380,232	-0.62%
2024-05-20	1.61	1.62	1.60	1.61	1.61	qfq	191,975,096	309,691,167	0.00%
2024-05-17	1.60	1.61	1.59	1.61	1.61	qfq	124,485,142	199,088,951	1.26%
2024-05-16	1.59	1.61	1.58	1.59	1.59	qfq	196,626,101	314,377,887	0.00%
2024-05-15	1.60	1.60	1.58	1.59	1.59	qfq	158,582,820	252,258,265	-0.63%
2024-05-14	1.60	1.61	1.59	1.60	1.60	qfq	151,749,334	242,803,271	0.63%
2024-05-13	1.61	1.61	1.59	1.59	1.59	qfq	188,888,571	302,024,726	-1.24%
2024-05-10	1.62	1.63	1.61	1.61	1.61	qfq	145,637,383	235,119,427	-0.62%
2024-05-09	1.61	1.63	1.60	1.62	1.62	qfq	203,744,588	329,647,029	0.62%
2024-05-08	1.62	1.63	1.61	1.61	1.61	qfq	126,173,351	203,792,344	-1.23%
2024-05-07	1.62	1.64	1.62	1.63	1.63	qfq	245,239,286	399,205,708	0.62%
2024-05-06	1.61	1.62	1.60	1.62	1.62	qfq	182,382,503	294,091,018	1.25%
2024-04-30	1.62	1.63	1.60	1.60	1.60	qfq	184,087,586	295,986,659	-1.23%
2024-04-29	1.61	1.63	1.60	1.62	1.62	qfq	238,087,008	385,265,788	0.00%
2024-04-26	1.60	1.62	1.60	1.62	1.62	qfq	173,548,961	279,379,694	1.25%
2024-04-25	1.60	1.62	1.59	1.60	1.60	qfq	150,807,451	242,123,597	0.00%
2024-04-24	1.59	1.61	1.58	1.60	1.60	qfq	152,882,140	244,018,342	0.63%
2024-04-23	1.62	1.62	1.59	1.59	1.59	qfq	246,008,660	393,457,731	-1.85%
2024-04-22	1.62	1.64	1.61	1.62	1.62	qfq	228,892,042	371,083,321	0.00%
2024-04-19	1.64	1.66	1.61	1.62	1.62	qfq	276,074,498	451,342,587	-1.22%
2024-04-18	1.63	1.65	1.62	1.64	1.64	qfq	211,692,788	346,731,063	0.61%
2024-04-17	1.60	1.64	1.60	1.63	1.63	qfq	267,200,789	432,846,726	1.88%
2024-04-16	1.62	1.64	1.60	1.60	1.60	qfq	282,521,002	457,319,882	-1.84%
2024-04-15	1.63	1.65	1.59	1.63	1.63	qfq	335,799,725	545,837,967	-0.61%
2024-04-12	1.66	1.67	1.63	1.64	1.64	qfq	284,814,925	468,240,462	-1.20%
2024-04-11	1.64	1.68	1.62	1.66	1.66	qfq	357,811,906	591,917,937	0.61%
2024-04-10	1.69	1.70	1.64	1.65	1.65	qfq	542,823,999	902,778,071	-4.07%
2024-04-09	1.67	1.73	1.66	1.72	1.72	qfq	661,218,830	1,123,519,989	2.99%
2024-04-08	1.67	1.72	1.66	1.67	1.67	qfq	602,030,793	1,019,098,627	0.00%
2024-04-03	1.64	1.72	1.63	1.67	1.67	qfq	605,312,167	1,010,593,004	2.45%
2024-04-02	1.63	1.66	1.62	1.63	1.63	qfq	309,467,389	507,340,408	0.00%
2024-04-01	1.60	1.64	1.59	1.63	1.63	qfq	293,449,554	477,334,645	1.88%
2024-03-29	1.58	1.60	1.58	1.60	1.60	qfq	178,429,465	283,904,078	0.63%
2024-03-28	1.57	1.60	1.56	1.59	1.59	qfq	257,351,183	407,437,803	1.27%
2024-03-27	1.58	1.60	1.57	1.57	1.57	qfq	192,013,978	303,506,080	-1.26%
2024-03-26	1.60	1.61	1.57	1.59	1.59	qfq	269,943,924	428,762,184	-0.63%
2024-03-25	1.60	1.64	1.59	1.60	1.60	qfq	338,195,500	545,191,381	-0.62%
2024-03-22	1.63	1.63	1.58	1.61	1.61	qfq	428,385,244	687,864,408	-1.23%
2024-03-21	1.66	1.67	1.62	1.63	1.63	qfq	410,721,194	672,523,518	-1.21%
2024-03-20	1.66	1.68	1.64	1.65	1.65	qfq	708,876,518	1,174,116,954	-2.94%
2024-03-19	1.58	1.74	1.57	1.70	1.70	qfq	1,270,339,069	2,152,466,928	7.59%
2024-03-18	1.57	1.59	1.56	1.58	1.58	qfq	287,646,786	453,605,412	0.00%
2024-03-15	1.52	1.59	1.51	1.58	1.58	qfq	505,645,471	784,885,197	3.95%
2024-03-14	1.52	1.54	1.51	1.52	1.52	qfq	221,112,656	337,461,828	-0.65%
2024-03-13	1.54	1.54	1.52	1.53	1.53	qfq	148,241,925	226,902,650	0.00%
2024-03-12	1.54	1.55	1.53	1.53	1.53	qfq	148,725,271	228,460,364	-0.65%
2024-03-11	1.53	1.55	1.53	1.54	1.54	qfq	221,417,714	341,010,402	0.00%
2024-03-08	1.55	1.56	1.52	1.54	1.54	qfq	331,166,899	509,644,574	-1.28%
2024-03-07	1.52	1.60	1.51	1.56	1.56	qfq	655,168,054	1,022,999,942	3.31%
2024-03-06	1.52	1.53	1.50	1.51	1.51	qfq	232,888,746	353,333,126	-0.66%
2024-03-05	1.51	1.54	1.50	1.52	1.52	qfq	263,568,340	401,644,859	0.66%
2024-03-04	1.53	1.53	1.51	1.51	1.51	qfq	163,542,139	248,242,009	-1.31%
2024-03-01	1.54	1.55	1.52	1.53	1.53	qfq	183,327,623	281,159,664	-0.65%
2024-02-29	1.51	1.54	1.51	1.54	1.54	qfq	234,222,496	357,734,964	1.32%
2024-02-28	1.53	1.56	1.52	1.52	1.52	qfq	401,780,516	618,610,417	-0.65%
2024-02-27	1.52	1.53	1.51	1.53	1.53	qfq	200,837,151	305,269,763	0.66%
2024-02-26	1.53	1.54	1.51	1.52	1.52	qfq	211,366,482	322,503,870	-0.65%
2024-02-23	1.53	1.54	1.52	1.53	1.53	qfq	188,676,760	288,400,709	0.00%
2024-02-22	1.52	1.53	1.51	1.53	1.53	qfq	206,071,823	313,472,954	0.66%
2024-02-21	1.50	1.55	1.49	1.52	1.52	qfq	353,462,628	539,796,960	0.66%
2024-02-20	1.51	1.52	1.49	1.51	1.51	qfq	219,176,272	330,019,273	-0.66%
2024-02-19	1.52	1.53	1.50	1.52	1.52	qfq	277,839,656	420,307,859	0.00%
2024-02-08	1.53	1.55	1.49	1.52	1.52	qfq	461,410,148	698,075,470	0.00%
2024-02-07	1.47	1.54	1.47	1.52	1.52	qfq	502,429,825	756,833,086	3.40%
2024-02-06	1.39	1.47	1.37	1.47	1.47	qfq	382,000,326	547,712,564	5.76%
2024-02-05	1.41	1.41	1.36	1.39	1.39	qfq	306,455,913	425,098,883	-1.42%
2024-02-02	1.42	1.44	1.38	1.41	1.41	qfq	277,118,652	391,613,698	-0.70%
2024-02-01	1.41	1.44	1.40	1.42	1.42	qfq	179,335,450	254,908,147	0.00%
2024-01-31	1.44	1.45	1.42	1.42	1.42	qfq	211,241,242	302,202,423	-1.39%
2024-01-30	1.46	1.47	1.44	1.44	1.44	qfq	188,089,273	274,189,145	-1.37%
2024-01-29	1.48	1.49	1.46	1.46	1.46	qfq	185,572,503	272,857,949	-0.68%
2024-01-26	1.47	1.49	1.46	1.47	1.47	qfq	291,955,771	429,942,442	0.00%
2024-01-25	1.43	1.47	1.42	1.47	1.47	qfq	335,517,403	486,511,463	3.52%
2024-01-24	1.40	1.43	1.38	1.42	1.42	qfq	216,306,221	303,890,950	2.16%
2024-01-23	1.38	1.40	1.37	1.39	1.39	qfq	136,542,448	189,641,787	0.00%
2024-01-22	1.41	1.42	1.38	1.39	1.39	qfq	221,226,349	310,364,517	-1.42%
2024-01-19	1.41	1.42	1.40	1.41	1.41	qfq	139,275,627	196,475,328	-0.70%
2024-01-18	1.41	1.42	1.38	1.42	1.42	qfq	278,132,690	388,388,346	0.00%
2024-01-17	1.44	1.44	1.41	1.42	1.42	qfq	131,086,405	186,741,940	-1.39%
2024-01-16	1.42	1.44	1.41	1.44	1.44	qfq	184,198,589	263,082,775	0.70%
2024-01-15	1.43	1.44	1.41	1.43	1.43	qfq	136,215,060	194,498,079	0.00%
2024-01-12	1.43	1.45	1.42	1.43	1.43	qfq	147,334,367	211,523,328	0.00%
2024-01-11	1.41	1.44	1.41	1.43	1.43	qfq	165,835,804	236,484,802	0.70%
2024-01-10	1.41	1.43	1.40	1.42	1.42	qfq	145,827,900	206,736,973	0.71%
2024-01-09	1.41	1.42	1.40	1.41	1.41	qfq	129,680,021	183,032,738	0.00%
2024-01-08	1.43	1.44	1.40	1.41	1.41	qfq	195,053,366	276,526,680	-1.40%
2024-01-05	1.44	1.46	1.43	1.43	1.43	qfq	192,231,165	277,478,606	-0.69%
2024-01-04	1.46	1.46	1.43	1.44	1.44	qfq	181,947,500	262,260,198	-1.37%
2024-01-03	1.45	1.46	1.44	1.46	1.46	qfq	114,101,632	165,766,327	0.69%
2024-01-02	1.47	1.47	1.45	1.45	1.45	qfq	139,438,021	203,074,213	-0.68%
2023-12-29	1.45	1.47	1.45	1.46	1.46	qfq	204,678,449	298,771,547	0.00%
2023-12-28	1.40	1.46	1.39	1.46	1.46	qfq	335,404,908	482,268,379	4.29%
2023-12-27	1.41	1.42	1.39	1.40	1.40	qfq	137,695,721	192,864,757	-0.71%
2023-12-26	1.43	1.43	1.40	1.41	1.41	qfq	151,718,120	214,673,334	-1.40%
2023-12-25	1.42	1.44	1.41	1.43	1.43	qfq	133,155,288	190,242,821	0.70%
2023-12-22	1.41	1.43	1.39	1.42	1.42	qfq	241,871,551	341,429,070	0.71%
2023-12-21	1.38	1.42	1.37	1.41	1.41	qfq	309,316,925	431,460,355	1.44%
2023-12-20	1.42	1.43	1.39	1.39	1.39	qfq	234,248,996	330,420,343	-2.11%
2023-12-19	1.42	1.45	1.41	1.42	1.42	qfq	266,186,392	379,551,079	0.00%
2023-12-18	1.45	1.46	1.42	1.42	1.42	qfq	240,872,219	345,128,476	-2.74%
2023-12-15	1.47	1.48	1.46	1.46	1.46	qfq	171,412,571	251,572,593	-0.68%
2023-12-14	1.50	1.50	1.47	1.47	1.47	qfq	220,479,652	327,035,401	-1.34%
2023-12-13	1.52	1.53	1.49	1.49	1.49	qfq	364,709,433	548,822,087	-2.61%
2023-12-12	1.53	1.54	1.52	1.53	1.53	qfq	238,692,426	364,558,787	-0.65%
2023-12-11	1.57	1.57	1.52	1.54	1.54	qfq	478,871,275	734,732,891	-1.91%
2023-12-08	1.53	1.59	1.52	1.57	1.57	qfq	629,142,625	981,532,815	2.61%
2023-12-07	1.55	1.55	1.52	1.53	1.53	qfq	220,935,876	338,060,303	-0.65%
2023-12-06	1.53	1.55	1.52	1.54	1.54	qfq	192,865,908	296,977,829	0.00%
2023-12-05	1.55	1.55	1.53	1.54	1.54	qfq	148,462,790	228,369,970	-0.65%
2023-12-04	1.55	1.56	1.54	1.55	1.55	qfq	133,164,390	206,244,492	0.00%
2023-12-01	1.53	1.55	1.52	1.55	1.55	qfq	179,349,733	276,173,317	1.31%
2023-11-30	1.55	1.55	1.53	1.53	1.53	qfq	134,317,896	206,537,570	-1.29%
2023-11-29	1.56	1.57	1.54	1.55	1.55	qfq	172,485,226	267,838,487	-0.64%
2023-11-28	1.56	1.57	1.55	1.56	1.56	qfq	123,672,040	192,738,447	0.00%
2023-11-27	1.57	1.58	1.56	1.56	1.56	qfq	136,040,761	213,110,449	-1.27%
2023-11-24	1.58	1.60	1.57	1.58	1.58	qfq	204,289,673	323,833,528	0.00%
2023-11-23	1.58	1.59	1.57	1.58	1.58	qfq	132,778,864	209,421,593	0.00%
2023-11-22	1.60	1.60	1.58	1.58	1.58	qfq	139,471,623	221,583,081	-1.25%
2023-11-21	1.60	1.62	1.59	1.60	1.60	qfq	205,500,846	330,401,137	0.00%
2023-11-20	1.60	1.61	1.58	1.60	1.60	qfq	176,608,040	281,966,086	0.00%
2023-11-17	1.60	1.61	1.58	1.60	1.60	qfq	152,775,760	243,467,430	0.00%
2023-11-16	1.62	1.63	1.60	1.60	1.60	qfq	140,510,480	225,671,701	-1.23%
2023-11-15	1.62	1.63	1.61	1.62	1.62	qfq	161,440,740	261,839,801	0.62%
2023-11-14	1.62	1.63	1.60	1.61	1.61	qfq	172,811,630	278,865,344	-0.62%
2023-11-13	1.60	1.62	1.59	1.62	1.62	qfq	236,761,380	380,402,529	1.89%
2023-11-10	1.59	1.60	1.58	1.59	1.59	qfq	131,149,284	208,596,527	-0.63%
2023-11-09	1.61	1.62	1.59	1.60	1.60	qfq	196,920,334	316,040,015	-0.62%
2023-11-08	1.63	1.63	1.60	1.61	1.61	qfq	179,701,192	289,978,768	-1.23%
2023-11-07	1.64	1.64	1.62	1.63	1.63	qfq	115,533,420	188,426,639	-0.61%
2023-11-06	1.62	1.64	1.62	1.64	1.64	qfq	216,095,131	352,746,582	1.86%
2023-11-03	1.61	1.63	1.60	1.61	1.61	qfq	148,029,539	239,225,138	0.63%
2023-11-02	1.61	1.63	1.60	1.60	1.60	qfq	163,477,954	263,657,287	-0.62%
2023-11-01	1.63	1.63	1.61	1.61	1.61	qfq	140,056,568	226,557,165	-0.62%
2023-10-31	1.64	1.65	1.61	1.62	1.62	qfq	169,227,604	275,182,844	-1.22%
2023-10-30	1.63	1.65	1.62	1.64	1.64	qfq	172,498,454	282,819,713	0.00%
2023-10-27	1.62	1.64	1.61	1.64	1.64	qfq	191,106,255	311,837,832	1.86%
2023-10-26	1.60	1.62	1.58	1.61	1.61	qfq	178,066,492	285,142,049	0.00%
2023-10-25	1.59	1.64	1.59	1.61	1.61	qfq	328,662,499	530,258,658	1.90%
2023-10-24	1.53	1.62	1.53	1.58	1.58	qfq	391,702,090	615,814,355	2.60%
2023-10-23	1.59	1.59	1.52	1.54	1.54	qfq	292,816,047	453,977,194	-3.14%
2023-10-20	1.59	1.61	1.58	1.59	1.59	qfq	189,526,250	302,604,079	-0.63%
2023-10-19	1.60	1.63	1.59	1.60	1.60	qfq	211,220,650	339,062,178	-1.23%
2023-10-18	1.68	1.69	1.62	1.62	1.62	qfq	264,988,095	434,137,294	-3.57%
2023-10-17	1.70	1.71	1.68	1.68	1.68	qfq	136,549,500	230,634,851	-0.59%
2023-10-16	1.72	1.72	1.69	1.69	1.69	qfq	143,276,281	243,775,465	-1.74%
2023-10-13	1.72	1.73	1.71	1.72	1.72	qfq	80,738,309	138,502,034	0.00%
2023-10-12	1.72	1.73	1.71	1.72	1.72	qfq	110,307,072	189,980,340	0.58%
2023-10-11	1.72	1.73	1.71	1.71	1.71	qfq	102,037,528	175,032,949	0.00%
2023-10-10	1.73	1.74	1.71	1.71	1.71	qfq	138,338,803	238,457,509	-0.58%
2023-10-09	1.72	1.73	1.71	1.72	1.72	qfq	106,856,569	184,036,993	0.00%
2023-09-28	1.72	1.73	1.71	1.72	1.72	qfq	112,379,640	193,358,456	0.58%
2023-09-27	1.71	1.73	1.71	1.71	1.71	qfq	107,734,090	184,988,854	0.00%
2023-09-26	1.73	1.74	1.71	1.71	1.71	qfq	112,809,874	194,009,365	-1.16%
2023-09-25	1.75	1.75	1.73	1.73	1.73	qfq	132,791,484	230,547,041	-1.14%
2023-09-22	1.74	1.75	1.71	1.75	1.75	qfq	204,695,753	354,956,243	0.57%
2023-09-21	1.77	1.78	1.73	1.74	1.74	qfq	214,237,239	375,804,128	-1.69%
2023-09-20	1.78	1.78	1.76	1.77	1.77	qfq	158,115,803	280,227,659	-0.56%
2023-09-19	1.78	1.79	1.77	1.78	1.78	qfq	114,182,262	203,137,231	0.00%
2023-09-18	1.78	1.79	1.77	1.78	1.78	qfq	173,318,183	308,301,774	0.00%
2023-09-15	1.79	1.80	1.77	1.78	1.78	qfq	227,300,579	405,648,131	0.00%
2023-09-14	1.78	1.79	1.77	1.78	1.78	qfq	134,713,361	239,653,248	0.00%
2023-09-13	1.79	1.80	1.77	1.78	1.78	qfq	160,153,179	285,109,405	-0.56%
2023-09-12	1.78	1.80	1.78	1.79	1.79	qfq	99,891,340	178,607,008	0.56%
2023-09-11	1.78	1.80	1.77	1.78	1.78	qfq	118,842,312	212,240,239	0.00%
2023-09-08	1.78	1.79	1.77	1.78	1.78	qfq	113,146,444	201,506,345	0.00%
2023-09-07	1.80	1.81	1.78	1.78	1.78	qfq	163,404,037	292,784,498	-1.11%
2023-09-06	1.82	1.82	1.80	1.80	1.80	qfq	106,066,172	191,634,041	-1.10%
2023-09-05	1.83	1.83	1.81	1.82	1.82	qfq	189,735,307	345,467,453	-0.55%
2023-09-04	1.81	1.85	1.80	1.83	1.83	qfq	324,223,711	592,470,762	1.67%
2023-09-01	1.79	1.81	1.79	1.80	1.80	qfq	160,921,949	289,705,917	0.56%
2023-08-31	1.79	1.80	1.78	1.79	1.79	qfq	127,203,267	227,563,053	0.00%
2023-08-30	1.80	1.81	1.78	1.79	1.79	qfq	217,962,639	391,187,918	-0.56%
2023-08-29	1.79	1.81	1.78	1.80	1.80	qfq	213,546,628	383,286,088	1.12%
2023-08-28	1.85	1.87	1.78	1.78	1.78	qfq	324,187,346	588,250,848	0.56%
2023-08-25	1.77	1.79	1.76	1.77	1.77	qfq	204,134,527	362,411,399	0.00%
2023-08-24	1.78	1.80	1.77	1.77	1.77	qfq	162,613,228	290,160,152	-0.56%
2023-08-23	1.80	1.80	1.78	1.78	1.78	qfq	151,219,463	270,458,132	-1.11%
2023-08-22	1.80	1.82	1.78	1.80	1.80	qfq	248,282,460	445,819,540	0.00%
2023-08-21	1.81	1.83	1.80	1.80	1.80	qfq	183,806,711	333,083,228	-0.55%
2023-08-18	1.83	1.84	1.81	1.81	1.81	qfq	161,072,156	293,748,548	-1.09%
2023-08-17	1.83	1.84	1.81	1.83	1.83	qfq	147,170,791	268,236,609	0.00%
2023-08-16	1.83	1.85	1.82	1.83	1.83	qfq	150,476,255	275,886,541	-0.54%
2023-08-15	1.84	1.86	1.81	1.84	1.84	qfq	242,955,900	445,733,582	0.00%
2023-08-14	1.83	1.85	1.82	1.84	1.84	qfq	194,051,188	355,902,073	0.00%
2023-08-11	1.89	1.89	1.84	1.84	1.84	qfq	198,530,523	368,887,727	-2.13%
2023-08-10	1.89	1.90	1.87	1.88	1.88	qfq	160,553,412	302,382,790	-0.53%
2023-08-09	1.89	1.91	1.88	1.89	1.89	qfq	171,093,103	323,952,197	0.00%
2023-08-08	1.90	1.91	1.88	1.89	1.89	qfq	178,503,798	338,075,122	-0.53%
2023-08-07	1.91	1.92	1.89	1.90	1.90	qfq	188,618,685	359,484,966	-0.52%
2023-08-04	1.94	1.95	1.90	1.91	1.91	qfq	248,232,855	478,057,771	-0.52%
2023-08-03	1.91	1.93	1.90	1.92	1.92	qfq	278,226,403	532,810,218	0.52%
2023-08-02	1.92	1.93	1.90	1.91	1.91	qfq	378,104,822	724,574,999	-1.04%
2023-08-01	1.89	1.97	1.88	1.93	1.93	qfq	666,319,943	1,288,698,984	2.12%
2023-07-31	1.89	1.91	1.89	1.89	1.89	qfq	292,064,441	554,381,370	0.00%
2023-07-28	1.86	1.90	1.85	1.89	1.89	qfq	442,785,979	834,601,676	1.61%
2023-07-27	1.85	1.89	1.84	1.86	1.86	qfq	432,299,870	805,733,746	0.00%
2023-07-26	1.82	1.88	1.81	1.86	1.86	qfq	347,674,695	642,026,349	2.20%
2023-07-25	1.81	1.83	1.80	1.82	1.82	qfq	212,849,579	386,813,875	1.68%
2023-07-24	1.80	1.81	1.79	1.79	1.79	qfq	69,114,825	124,316,930	-0.56%
2023-07-21	1.80	1.81	1.79	1.80	1.80	qfq	105,500,857	189,942,426	0.00%
2023-07-20	1.81	1.82	1.80	1.80	1.80	qfq	116,654,454	211,130,461	-0.55%
2023-07-19	1.80	1.81	1.79	1.81	1.81	qfq	125,502,441	226,244,637	0.56%
2023-07-18	1.80	1.81	1.79	1.80	1.80	qfq	127,504,778	229,194,308	0.00%
2023-07-17	1.82	1.82	1.79	1.80	1.80	qfq	193,643,185	348,613,250	-1.10%