SECURITY DETAIL · RAW DATA

上海建工600170.SH

ASSECNYSTOCK

最近收盘价2.282026-07-17

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）157,026,229

成交额（元）362,649,009

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 4 条

复权因子 728 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
2026-06-23	2026-07-01	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-23	2025-07-31	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-21	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-04	2023-08-10	cash_dividend	0.05	—	—	—	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	2.33	2.36	2.26	2.28	2.28	qfq	157,026,229	362,649,009	-2.15%
2026-07-16	2.31	2.38	2.30	2.33	2.33	qfq	168,483,479	392,893,745	1.30%
2026-07-15	2.25	2.32	2.25	2.30	2.30	qfq	115,759,593	265,885,953	1.32%
2026-07-14	2.23	2.27	2.21	2.27	2.27	qfq	117,644,737	264,377,332	2.25%
2026-07-13	2.27	2.30	2.21	2.22	2.22	qfq	149,950,868	335,528,877	-2.63%
2026-07-10	2.22	2.31	2.20	2.28	2.28	qfq	184,038,214	417,594,990	2.70%
2026-07-09	2.22	2.24	2.20	2.22	2.22	qfq	86,542,207	191,656,123	-0.45%
2026-07-08	2.21	2.24	2.20	2.23	2.23	qfq	73,266,918	163,039,796	0.45%
2026-07-07	2.26	2.27	2.20	2.22	2.22	qfq	102,905,362	229,017,336	-2.20%
2026-07-06	2.26	2.27	2.24	2.27	2.27	qfq	102,675,121	231,855,036	1.34%
2026-07-03	2.22	2.26	2.21	2.24	2.24	qfq	99,348,687	222,409,997	0.90%
2026-07-02	2.23	2.26	2.21	2.22	2.22	qfq	111,552,165	249,022,995	-0.89%
2026-07-01	2.19	2.27	2.18	2.24	2.24	qfq	136,144,417	304,119,685	0.90%
2026-06-30	2.23	2.24	2.19	2.22	2.19	qfq	115,529,904	255,196,364	-0.89%
2026-06-29	2.22	2.25	2.16	2.24	2.20	qfq	144,589,174	319,579,609	0.45%
2026-06-26	2.28	2.29	2.23	2.23	2.19	qfq	117,420,107	264,854,465	-2.19%
2026-06-25	2.31	2.31	2.26	2.28	2.24	qfq	109,551,382	250,633,140	-1.30%
2026-06-24	2.34	2.35	2.30	2.31	2.27	qfq	111,001,632	257,206,310	-1.70%
2026-06-23	2.38	2.43	2.34	2.35	2.31	qfq	139,724,224	332,994,784	-1.26%
2026-06-22	2.37	2.39	2.31	2.38	2.34	qfq	160,704,015	376,517,072	0.00%
2026-06-18	2.40	2.41	2.37	2.38	2.34	qfq	95,317,279	227,145,184	-1.65%
2026-06-17	2.41	2.44	2.37	2.42	2.38	qfq	146,805,129	352,319,994	0.00%
2026-06-16	2.43	2.44	2.40	2.42	2.38	qfq	96,601,601	232,990,518	-0.82%
2026-06-15	2.44	2.49	2.42	2.44	2.40	qfq	142,732,209	349,520,971	0.83%
2026-06-12	2.38	2.45	2.36	2.42	2.38	qfq	165,991,321	399,921,488	2.11%
2026-06-11	2.40	2.42	2.35	2.37	2.33	qfq	119,805,847	284,484,035	-2.07%
2026-06-10	2.43	2.44	2.39	2.42	2.38	qfq	104,926,308	252,421,733	-0.82%
2026-06-09	2.44	2.46	2.41	2.44	2.40	qfq	95,083,105	231,248,075	0.00%
2026-06-08	2.47	2.47	2.41	2.44	2.40	qfq	109,930,687	268,695,831	-2.01%
2026-06-05	2.48	2.51	2.48	2.49	2.45	qfq	83,997,456	209,083,150	0.40%
2026-06-04	2.53	2.54	2.47	2.48	2.44	qfq	108,593,514	271,065,613	-1.98%
2026-06-03	2.57	2.58	2.52	2.53	2.49	qfq	126,003,176	319,452,793	-1.94%
2026-06-02	2.58	2.61	2.56	2.58	2.54	qfq	125,771,360	324,805,592	-0.39%
2026-06-01	2.51	2.60	2.50	2.59	2.55	qfq	171,594,516	441,696,244	2.78%
2026-05-29	2.49	2.64	2.48	2.52	2.48	qfq	189,670,070	485,604,362	1.61%
2026-05-28	2.48	2.51	2.47	2.48	2.44	qfq	98,850,872	246,266,452	-0.40%
2026-05-27	2.55	2.56	2.48	2.49	2.45	qfq	131,002,513	328,705,175	-2.35%
2026-05-26	2.57	2.58	2.53	2.55	2.51	qfq	86,958,320	221,516,830	-0.78%
2026-05-25	2.55	2.60	2.53	2.57	2.53	qfq	113,517,678	291,150,394	0.78%
2026-05-22	2.55	2.56	2.53	2.55	2.51	qfq	83,411,352	212,000,266	0.39%
2026-05-21	2.57	2.60	2.54	2.54	2.50	qfq	105,790,237	271,995,435	-1.17%
2026-05-20	2.61	2.62	2.55	2.57	2.53	qfq	131,594,447	338,480,706	-1.91%
2026-05-19	2.63	2.64	2.60	2.62	2.58	qfq	98,795,839	258,514,334	-0.38%
2026-05-18	2.65	2.66	2.62	2.63	2.59	qfq	97,787,475	257,256,832	-0.75%
2026-05-15	2.64	2.65	2.62	2.65	2.61	qfq	122,669,114	323,154,823	0.76%
2026-05-14	2.69	2.70	2.63	2.63	2.59	qfq	151,417,420	401,455,541	-2.23%
2026-05-13	2.68	2.71	2.67	2.69	2.65	qfq	137,185,778	369,026,424	0.37%
2026-05-12	2.73	2.74	2.67	2.68	2.64	qfq	183,677,743	495,504,006	-1.83%
2026-05-11	2.73	2.75	2.72	2.73	2.69	qfq	135,701,671	370,725,622	0.00%
2026-05-08	2.72	2.79	2.71	2.73	2.69	qfq	164,381,169	451,035,833	0.00%
2026-05-07	2.72	2.74	2.70	2.73	2.69	qfq	164,645,019	448,341,061	0.74%
2026-05-06	2.71	2.72	2.70	2.71	2.67	qfq	138,949,425	376,485,198	0.37%
2026-04-30	2.69	2.72	2.67	2.70	2.66	qfq	171,053,632	460,892,199	1.12%
2026-04-29	2.65	2.69	2.65	2.67	2.63	qfq	108,227,004	289,521,052	0.75%
2026-04-28	2.62	2.67	2.62	2.65	2.61	qfq	111,852,273	296,557,779	0.76%
2026-04-27	2.66	2.67	2.62	2.63	2.59	qfq	121,486,817	320,624,564	-1.13%
2026-04-24	2.69	2.70	2.66	2.66	2.62	qfq	120,562,442	321,884,557	-1.48%
2026-04-23	2.70	2.72	2.68	2.70	2.66	qfq	133,990,768	361,585,220	-0.37%
2026-04-22	2.70	2.71	2.69	2.71	2.67	qfq	103,358,463	278,962,031	0.00%
2026-04-21	2.72	2.73	2.70	2.71	2.67	qfq	85,960,465	233,071,231	-0.37%
2026-04-20	2.72	2.74	2.70	2.72	2.68	qfq	124,144,095	337,360,294	-0.37%
2026-04-17	2.75	2.76	2.71	2.73	2.69	qfq	131,458,886	359,103,771	-0.36%
2026-04-16	2.75	2.76	2.73	2.74	2.70	qfq	121,337,409	332,712,585	-0.36%
2026-04-15	2.75	2.77	2.73	2.75	2.71	qfq	137,877,900	379,886,794	0.00%
2026-04-14	2.74	2.76	2.73	2.75	2.71	qfq	107,093,038	294,100,775	0.36%
2026-04-13	2.72	2.75	2.71	2.74	2.70	qfq	107,022,861	292,283,556	0.00%
2026-04-10	2.75	2.78	2.74	2.74	2.70	qfq	116,671,245	321,509,255	0.00%
2026-04-09	2.75	2.76	2.73	2.74	2.70	qfq	163,884,994	449,840,135	-2.14%
2026-04-08	2.71	2.86	2.70	2.80	2.76	qfq	260,201,000	720,861,082	4.48%
2026-04-07	2.68	2.69	2.66	2.68	2.64	qfq	93,381,239	250,027,970	0.37%
2026-04-03	2.71	2.72	2.66	2.67	2.63	qfq	116,024,413	310,623,605	-1.48%
2026-04-02	2.76	2.77	2.70	2.71	2.67	qfq	134,312,613	366,058,100	-2.17%
2026-04-01	2.77	2.80	2.75	2.77	2.73	qfq	143,782,089	398,544,190	1.09%
2026-03-31	2.74	2.78	2.73	2.74	2.70	qfq	143,461,900	395,192,841	-0.36%
2026-03-30	2.71	2.76	2.68	2.75	2.71	qfq	131,242,658	356,823,008	0.00%
2026-03-27	2.72	2.76	2.71	2.75	2.71	qfq	130,909,109	358,440,251	-0.36%
2026-03-26	2.82	2.83	2.75	2.76	2.72	qfq	168,314,192	468,617,896	-2.47%
2026-03-25	2.74	2.85	2.73	2.83	2.79	qfq	232,932,587	652,957,125	3.28%
2026-03-24	2.72	2.75	2.68	2.74	2.70	qfq	155,165,761	421,259,647	2.62%
2026-03-23	2.78	2.79	2.66	2.67	2.63	qfq	271,951,320	740,127,164	-4.98%
2026-03-20	2.85	2.88	2.81	2.81	2.77	qfq	184,005,523	521,294,293	-1.40%
2026-03-19	2.88	2.90	2.84	2.85	2.81	qfq	202,732,751	581,234,277	-2.06%
2026-03-18	2.93	2.95	2.88	2.91	2.86	qfq	219,699,767	638,345,461	-1.02%
2026-03-17	2.94	3.01	2.93	2.94	2.89	qfq	256,047,874	758,575,417	0.00%
2026-03-16	3.00	3.01	2.92	2.94	2.89	qfq	287,228,858	847,444,699	-2.65%
2026-03-13	3.03	3.07	2.98	3.02	2.97	qfq	366,109,079	1,108,961,061	-0.66%
2026-03-12	3.00	3.07	2.98	3.04	2.99	qfq	472,814,848	1,429,258,862	1.33%
2026-03-11	2.92	3.02	2.88	3.00	2.95	qfq	484,724,555	1,445,312,381	2.74%
2026-03-10	2.92	2.95	2.90	2.92	2.87	qfq	227,838,798	665,716,585	0.69%
2026-03-09	2.88	2.91	2.86	2.90	2.85	qfq	194,834,728	561,976,455	0.00%
2026-03-06	2.84	2.91	2.82	2.90	2.85	qfq	224,529,925	646,484,263	2.11%
2026-03-05	2.83	2.87	2.82	2.84	2.80	qfq	199,002,892	566,299,901	1.43%
2026-03-04	2.81	2.85	2.79	2.80	2.76	qfq	214,003,159	601,863,170	-1.06%
2026-03-03	2.94	2.96	2.83	2.83	2.79	qfq	343,459,675	988,538,933	-4.07%
2026-03-02	2.96	2.99	2.91	2.95	2.90	qfq	262,140,831	772,692,548	-1.34%
2026-02-27	2.95	3.00	2.94	2.99	2.94	qfq	225,078,196	669,125,919	1.01%
2026-02-26	2.98	2.99	2.93	2.96	2.91	qfq	204,565,939	604,988,398	-0.67%
2026-02-25	2.92	3.02	2.92	2.98	2.93	qfq	324,047,916	966,837,487	2.05%
2026-02-24	2.92	2.94	2.90	2.92	2.87	qfq	181,563,094	531,264,546	1.39%
2026-02-13	2.91	2.92	2.87	2.88	2.83	qfq	202,464,063	586,381,601	-1.03%
2026-02-12	2.93	2.95	2.90	2.91	2.86	qfq	164,716,266	481,821,083	-0.68%
2026-02-11	2.94	2.96	2.92	2.93	2.88	qfq	170,337,027	500,743,189	-0.68%
2026-02-10	2.98	2.98	2.93	2.95	2.90	qfq	188,982,750	558,016,749	-1.34%
2026-02-09	2.97	3.01	2.96	2.99	2.94	qfq	241,679,046	720,982,552	1.70%
2026-02-06	2.94	2.98	2.91	2.94	2.89	qfq	243,160,727	717,238,075	-0.68%
2026-02-05	3.01	3.04	2.95	2.96	2.91	qfq	300,857,600	896,238,405	-2.31%
2026-02-04	3.01	3.04	2.96	3.03	2.98	qfq	445,970,579	1,340,742,994	0.33%
2026-02-03	2.86	3.10	2.85	3.02	2.97	qfq	663,623,489	1,988,862,823	6.71%
2026-02-02	2.95	2.98	2.82	2.83	2.79	qfq	421,402,990	1,220,665,168	-5.03%
2026-01-30	3.00	3.11	2.93	2.98	2.93	qfq	564,072,347	1,692,590,811	-3.56%
2026-01-29	3.18	3.26	3.07	3.09	3.04	qfq	937,882,258	2,946,791,512	-2.83%
2026-01-28	2.87	3.18	2.86	3.18	3.13	qfq	617,191,334	1,891,317,221	10.03%
2026-01-27	2.93	2.93	2.82	2.89	2.84	qfq	377,827,858	1,083,130,850	-3.02%
2026-01-26	2.98	3.08	2.97	2.98	2.93	qfq	369,668,948	1,113,663,924	0.34%
2026-01-23	2.99	2.99	2.96	2.97	2.92	qfq	269,024,494	799,862,532	-1.00%
2026-01-22	2.93	3.00	2.92	3.00	2.95	qfq	395,966,678	1,174,829,302	2.39%
2026-01-21	2.92	2.94	2.91	2.93	2.88	qfq	191,098,015	558,369,834	-0.34%
2026-01-20	2.91	2.94	2.88	2.94	2.89	qfq	293,709,160	854,080,398	0.68%
2026-01-19	2.95	2.97	2.88	2.92	2.87	qfq	326,744,163	954,096,113	-2.01%
2026-01-16	2.97	3.06	2.94	2.98	2.93	qfq	444,302,601	1,331,372,807	1.71%
2026-01-15	3.01	3.04	2.92	2.93	2.88	qfq	535,777,913	1,586,076,478	-4.56%
2026-01-14	3.04	3.22	2.94	3.07	3.02	qfq	1,192,937,328	3,641,472,681	0.99%
2026-01-13	2.76	3.04	2.72	3.04	2.99	qfq	967,505,918	2,852,357,658	10.14%
2026-01-12	2.73	2.76	2.72	2.76	2.72	qfq	207,969,951	570,905,276	1.47%
2026-01-09	2.74	2.75	2.71	2.72	2.68	qfq	178,801,132	487,769,513	-0.37%
2026-01-08	2.69	2.74	2.68	2.73	2.69	qfq	175,891,334	479,704,473	1.11%
2026-01-07	2.73	2.74	2.69	2.70	2.66	qfq	174,825,586	473,772,807	-1.10%
2026-01-06	2.69	2.74	2.68	2.73	2.69	qfq	195,790,432	533,161,115	1.49%
2026-01-05	2.66	2.69	2.65	2.69	2.65	qfq	142,980,476	382,199,754	1.51%
2025-12-31	2.65	2.66	2.63	2.65	2.61	qfq	96,765,889	256,288,248	0.38%
2025-12-30	2.67	2.68	2.64	2.64	2.60	qfq	137,970,189	366,032,370	-1.49%
2025-12-29	2.69	2.70	2.67	2.68	2.64	qfq	99,819,307	268,193,453	0.00%
2025-12-26	2.67	2.69	2.66	2.68	2.64	qfq	115,838,032	310,385,909	0.37%
2025-12-25	2.67	2.69	2.66	2.67	2.63	qfq	100,401,982	268,689,856	0.00%
2025-12-24	2.66	2.68	2.65	2.67	2.63	qfq	98,248,885	261,817,646	0.00%
2025-12-23	2.70	2.70	2.66	2.67	2.63	qfq	105,184,950	281,201,806	-1.11%
2025-12-22	2.68	2.72	2.67	2.70	2.66	qfq	143,415,078	386,321,998	0.37%
2025-12-19	2.63	2.70	2.62	2.69	2.65	qfq	188,227,457	503,772,615	2.28%
2025-12-18	2.61	2.65	2.60	2.63	2.59	qfq	123,189,749	324,134,766	0.38%
2025-12-17	2.61	2.63	2.58	2.62	2.58	qfq	125,893,753	327,822,931	0.38%
2025-12-16	2.65	2.66	2.59	2.61	2.57	qfq	166,602,690	436,080,081	-1.51%
2025-12-15	2.66	2.68	2.64	2.65	2.61	qfq	115,271,390	306,939,004	-0.75%
2025-12-12	2.66	2.68	2.65	2.67	2.63	qfq	109,252,060	291,441,732	0.38%
2025-12-11	2.71	2.72	2.65	2.66	2.62	qfq	153,201,599	409,835,917	-1.85%
2025-12-10	2.69	2.72	2.67	2.71	2.67	qfq	137,537,638	370,844,911	0.74%
2025-12-09	2.72	2.73	2.69	2.69	2.65	qfq	122,488,799	331,000,788	-1.47%
2025-12-08	2.74	2.76	2.72	2.73	2.69	qfq	132,058,270	361,392,018	-0.36%
2025-12-05	2.69	2.74	2.68	2.74	2.70	qfq	152,039,983	412,519,865	1.48%
2025-12-04	2.71	2.73	2.68	2.70	2.66	qfq	138,127,595	372,993,324	-0.37%
2025-12-03	2.75	2.75	2.71	2.71	2.67	qfq	134,593,089	366,709,488	-1.45%
2025-12-02	2.77	2.78	2.73	2.75	2.71	qfq	143,240,430	393,667,172	-1.08%
2025-12-01	2.75	2.78	2.74	2.78	2.74	qfq	148,620,387	410,687,401	0.72%
2025-11-28	2.75	2.76	2.71	2.76	2.72	qfq	144,623,518	396,223,545	0.73%
2025-11-27	2.75	2.77	2.73	2.74	2.70	qfq	124,493,970	342,262,171	-0.36%
2025-11-26	2.76	2.78	2.75	2.75	2.71	qfq	144,096,381	398,079,918	-0.72%
2025-11-25	2.75	2.78	2.74	2.77	2.73	qfq	142,955,822	395,194,722	0.36%
2025-11-24	2.74	2.77	2.72	2.76	2.72	qfq	173,416,142	475,756,600	1.85%
2025-11-21	2.82	2.83	2.71	2.71	2.67	qfq	264,926,730	731,792,946	-4.58%
2025-11-20	2.85	2.86	2.82	2.84	2.80	qfq	146,941,477	417,228,702	0.00%
2025-11-19	2.89	2.90	2.84	2.84	2.80	qfq	272,246,839	778,613,240	-2.74%
2025-11-18	2.96	3.01	2.85	2.92	2.87	qfq	539,056,447	1,568,052,874	-1.68%
2025-11-17	2.99	3.01	2.94	2.97	2.92	qfq	299,374,036	887,750,885	-0.67%
2025-11-14	2.95	3.02	2.95	2.99	2.94	qfq	416,604,128	1,247,279,187	0.67%
2025-11-13	2.95	2.98	2.93	2.97	2.92	qfq	305,261,819	904,390,551	0.00%
2025-11-12	2.96	3.00	2.92	2.97	2.92	qfq	385,932,808	1,140,374,837	0.68%
2025-11-11	2.93	2.98	2.92	2.95	2.90	qfq	334,607,255	985,615,234	0.68%
2025-11-10	2.93	2.95	2.91	2.93	2.88	qfq	258,175,040	755,592,067	0.34%
2025-11-07	2.96	2.96	2.91	2.92	2.87	qfq	337,910,872	991,059,047	-1.68%
2025-11-06	3.00	3.01	2.95	2.97	2.92	qfq	536,258,633	1,591,151,754	-1.98%
2025-11-05	2.89	3.13	2.88	3.03	2.98	qfq	916,594,303	2,781,008,347	3.77%
2025-11-04	2.95	2.98	2.89	2.92	2.87	qfq	545,847,799	1,596,633,724	-2.67%
2025-11-03	2.95	3.04	2.93	3.00	2.95	qfq	951,453,617	2,841,899,124	6.38%
2025-10-31	2.81	2.85	2.81	2.82	2.78	qfq	238,320,268	674,042,556	0.71%
2025-10-30	2.86	2.87	2.80	2.80	2.76	qfq	283,056,027	799,836,547	-2.44%
2025-10-29	2.86	2.87	2.83	2.87	2.82	qfq	230,214,595	655,471,947	0.35%
2025-10-28	2.89	2.90	2.85	2.86	2.81	qfq	234,431,914	672,099,580	-1.04%
2025-10-27	2.92	2.93	2.88	2.89	2.84	qfq	258,068,735	748,749,371	-0.69%
2025-10-24	2.92	2.95	2.88	2.91	2.86	qfq	249,333,210	724,553,091	-0.68%
2025-10-23	2.91	2.93	2.86	2.93	2.88	qfq	288,733,257	833,326,334	0.00%
2025-10-22	2.91	2.94	2.90	2.93	2.88	qfq	297,488,159	869,987,424	0.69%
2025-10-21	2.85	2.93	2.85	2.91	2.86	qfq	350,338,728	1,017,225,469	1.75%
2025-10-20	2.86	2.88	2.83	2.86	2.81	qfq	283,434,688	808,162,943	0.70%
2025-10-17	2.91	2.94	2.83	2.84	2.80	qfq	339,305,041	977,965,027	-2.41%
2025-10-16	2.96	2.97	2.90	2.91	2.86	qfq	362,960,513	1,060,940,909	-2.35%
2025-10-15	2.96	3.00	2.92	2.98	2.93	qfq	400,878,760	1,189,899,723	0.68%
2025-10-14	2.97	3.07	2.94	2.96	2.91	qfq	568,355,323	1,708,717,576	0.00%
2025-10-13	2.92	2.96	2.89	2.96	2.91	qfq	461,875,983	1,352,299,763	-1.99%
2025-10-10	3.05	3.10	3.01	3.02	2.97	qfq	517,617,396	1,571,000,262	-2.27%
2025-10-09	2.98	3.09	2.97	3.09	3.04	qfq	804,762,617	2,456,010,507	4.75%
2025-09-30	2.97	2.98	2.93	2.95	2.90	qfq	572,824,560	1,690,350,471	-1.34%
2025-09-29	2.96	3.04	2.95	2.99	2.94	qfq	652,551,140	1,949,510,575	1.01%
2025-09-26	3.05	3.08	2.96	2.96	2.91	qfq	777,491,541	2,339,852,072	-4.21%
2025-09-25	3.18	3.26	3.08	3.09	3.04	qfq	969,121,304	3,047,994,777	-4.92%
2025-09-24	3.35	3.36	3.16	3.25	3.20	qfq	1,476,248,532	4,783,384,747	-7.14%
2025-09-23	3.13	3.58	3.01	3.50	3.44	qfq	2,150,949,874	7,194,161,883	7.69%
2025-09-22	3.15	3.64	3.14	3.25	3.20	qfq	1,727,429,512	5,675,802,488	-6.88%
2025-09-19	3.66	3.74	3.49	3.49	3.43	qfq	815,661,875	2,884,044,456	-10.05%
2025-09-18	3.54	3.88	3.53	3.88	3.82	qfq	2,294,855,082	8,644,185,365	9.92%
2025-09-17	3.38	3.53	3.10	3.53	3.47	qfq	2,192,762,851	7,407,963,473	9.97%
2025-09-16	3.21	3.21	3.21	3.21	3.16	qfq	168,417,446	540,620,002	9.93%
2025-09-15	2.92	2.92	2.92	2.92	2.87	qfq	188,565,570	550,611,464	10.19%
2025-09-12	2.41	2.65	2.40	2.65	2.61	qfq	550,522,572	1,409,459,063	9.96%
2025-09-11	2.40	2.42	2.39	2.41	2.37	qfq	148,948,844	357,723,925	0.42%
2025-09-10	2.41	2.41	2.39	2.40	2.36	qfq	93,216,062	223,597,315	0.00%
2025-09-09	2.39	2.41	2.39	2.40	2.36	qfq	135,797,893	325,790,014	0.42%
2025-09-08	2.39	2.41	2.38	2.39	2.35	qfq	151,037,236	361,942,921	0.00%
2025-09-05	2.39	2.40	2.37	2.39	2.35	qfq	184,206,126	438,484,924	-0.42%
2025-09-04	2.41	2.41	2.38	2.40	2.36	qfq	170,259,010	407,308,332	-0.41%
2025-09-03	2.45	2.46	2.40	2.41	2.37	qfq	143,102,587	346,605,779	-1.63%
2025-09-02	2.47	2.47	2.43	2.45	2.41	qfq	138,821,782	340,011,885	-0.81%
2025-09-01	2.43	2.47	2.42	2.47	2.43	qfq	224,303,981	549,646,750	2.07%
2025-08-29	2.44	2.48	2.41	2.42	2.38	qfq	199,116,155	486,171,210	-0.82%
2025-08-28	2.43	2.47	2.39	2.44	2.40	qfq	178,925,769	435,025,513	0.41%
2025-08-27	2.48	2.49	2.43	2.43	2.39	qfq	167,542,831	412,311,781	-2.41%
2025-08-26	2.49	2.49	2.47	2.49	2.45	qfq	140,897,800	349,302,935	0.00%
2025-08-25	2.45	2.51	2.44	2.49	2.45	qfq	322,205,775	799,650,784	1.63%
2025-08-22	2.42	2.45	2.40	2.45	2.41	qfq	181,483,977	439,953,738	1.24%
2025-08-21	2.41	2.43	2.40	2.42	2.38	qfq	153,666,475	371,815,376	0.41%
2025-08-20	2.39	2.41	2.39	2.41	2.37	qfq	130,812,935	314,008,171	0.42%
2025-08-19	2.41	2.42	2.39	2.40	2.36	qfq	131,735,046	316,539,655	-0.41%
2025-08-18	2.40	2.42	2.40	2.41	2.37	qfq	149,206,290	359,368,195	0.42%
2025-08-15	2.40	2.41	2.39	2.40	2.36	qfq	143,956,233	345,610,931	0.42%
2025-08-14	2.43	2.44	2.39	2.39	2.35	qfq	137,902,025	332,432,234	-1.65%
2025-08-13	2.44	2.45	2.42	2.43	2.39	qfq	131,371,735	319,760,847	0.00%
2025-08-12	2.45	2.45	2.43	2.43	2.39	qfq	77,238,036	188,397,533	-0.82%
2025-08-11	2.44	2.45	2.42	2.45	2.41	qfq	93,220,557	227,354,618	0.41%
2025-08-08	2.41	2.44	2.41	2.44	2.40	qfq	113,682,792	275,818,036	1.24%
2025-08-07	2.42	2.43	2.40	2.41	2.37	qfq	88,449,995	213,232,558	0.00%
2025-08-06	2.42	2.43	2.40	2.41	2.37	qfq	112,781,124	271,924,590	-0.82%
2025-08-05	2.43	2.45	2.42	2.43	2.39	qfq	122,034,145	297,054,321	0.00%
2025-08-04	2.42	2.43	2.40	2.43	2.39	qfq	77,858,340	188,366,402	0.00%
2025-08-01	2.42	2.44	2.41	2.43	2.39	qfq	79,016,878	191,807,256	0.41%
2025-07-31	2.47	2.48	2.41	2.42	2.38	qfq	152,081,336	370,120,405	-4.35%
2025-07-30	2.52	2.55	2.51	2.53	2.43	qfq	133,541,021	337,837,387	0.00%
2025-07-29	2.51	2.53	2.50	2.53	2.43	qfq	112,569,863	283,087,100	0.80%
2025-07-28	2.52	2.53	2.50	2.51	2.41	qfq	117,173,032	294,715,923	0.40%
2025-07-25	2.54	2.54	2.49	2.50	2.40	qfq	148,308,673	372,012,264	-1.57%
2025-07-24	2.52	2.56	2.49	2.54	2.44	qfq	215,179,716	545,006,428	0.79%
2025-07-23	2.56	2.58	2.51	2.52	2.42	qfq	217,246,154	551,716,646	-1.18%
2025-07-22	2.48	2.55	2.46	2.55	2.45	qfq	289,904,380	727,108,884	2.41%
2025-07-21	2.43	2.51	2.43	2.49	2.39	qfq	286,431,665	709,792,314	2.47%
2025-07-18	2.42	2.43	2.41	2.43	2.33	qfq	71,729,030	173,731,429	0.41%
2025-07-17	2.43	2.43	2.41	2.42	2.33	qfq	66,702,646	161,462,684	0.00%
2025-07-16	2.44	2.45	2.41	2.42	2.33	qfq	84,831,451	206,062,774	-0.82%
2025-07-15	2.47	2.47	2.42	2.44	2.34	qfq	119,856,118	291,993,820	-1.21%
2025-07-14	2.47	2.49	2.46	2.47	2.37	qfq	123,089,484	304,673,414	0.00%
2025-07-11	2.47	2.48	2.45	2.47	2.37	qfq	146,253,207	360,861,631	0.00%
2025-07-10	2.42	2.48	2.42	2.47	2.37	qfq	151,421,664	371,513,396	2.07%
2025-07-09	2.41	2.44	2.41	2.42	2.33	qfq	149,307,154	362,630,122	0.41%
2025-07-08	2.40	2.42	2.39	2.41	2.32	qfq	83,941,925	202,000,176	0.00%
2025-07-07	2.40	2.41	2.39	2.41	2.32	qfq	55,453,475	133,245,244	0.42%
2025-07-04	2.40	2.41	2.39	2.40	2.31	qfq	77,499,263	186,008,578	0.00%
2025-07-03	2.41	2.42	2.40	2.40	2.31	qfq	52,677,627	126,671,374	-0.83%
2025-07-02	2.39	2.42	2.38	2.42	2.33	qfq	133,562,556	320,916,093	1.26%
2025-07-01	2.40	2.40	2.38	2.39	2.30	qfq	61,237,588	146,171,761	0.00%
2025-06-30	2.40	2.41	2.38	2.39	2.30	qfq	71,959,448	172,129,252	-0.42%
2025-06-27	2.40	2.41	2.39	2.40	2.31	qfq	90,325,999	216,894,789	0.42%
2025-06-26	2.40	2.41	2.39	2.39	2.30	qfq	72,308,541	173,347,145	-0.42%
2025-06-25	2.39	2.41	2.38	2.40	2.31	qfq	90,375,156	216,446,572	0.84%
2025-06-24	2.38	2.39	2.37	2.38	2.29	qfq	62,963,212	150,024,810	0.42%
2025-06-23	2.37	2.38	2.36	2.37	2.28	qfq	39,784,219	94,220,883	-0.42%
2025-06-20	2.35	2.38	2.35	2.38	2.29	qfq	67,617,211	160,140,494	0.85%
2025-06-19	2.37	2.38	2.35	2.36	2.27	qfq	79,334,871	187,428,569	-0.84%
2025-06-18	2.38	2.39	2.37	2.38	2.29	qfq	46,176,980	109,752,525	0.00%
2025-06-17	2.39	2.39	2.38	2.38	2.29	qfq	31,370,070	74,762,010	-0.42%
2025-06-16	2.38	2.39	2.38	2.39	2.30	qfq	38,532,398	91,923,790	0.00%
2025-06-13	2.40	2.40	2.38	2.39	2.30	qfq	90,419,742	216,013,800	-0.42%
2025-06-12	2.39	2.40	2.38	2.40	2.31	qfq	58,264,894	139,413,849	0.42%
2025-06-11	2.39	2.41	2.39	2.39	2.30	qfq	63,468,780	152,173,544	0.00%
2025-06-10	2.41	2.41	2.39	2.39	2.30	qfq	72,060,798	172,705,587	-0.42%
2025-06-09	2.41	2.41	2.39	2.40	2.31	qfq	68,821,296	165,218,558	-0.41%
2025-06-06	2.39	2.41	2.38	2.41	2.32	qfq	98,803,283	237,004,520	1.26%
2025-06-05	2.39	2.39	2.37	2.38	2.29	qfq	53,517,268	127,399,946	-0.42%
2025-06-04	2.39	2.39	2.37	2.39	2.30	qfq	47,182,026	112,472,851	0.42%
2025-06-03	2.37	2.39	2.37	2.38	2.29	qfq	56,519,570	134,590,757	0.00%
2025-05-30	2.38	2.39	2.37	2.38	2.29	qfq	61,799,665	146,933,079	0.00%
2025-05-29	2.37	2.39	2.36	2.38	2.29	qfq	58,218,239	138,498,657	0.85%
2025-05-28	2.37	2.38	2.36	2.36	2.27	qfq	34,629,163	81,981,704	-0.42%
2025-05-27	2.38	2.38	2.36	2.37	2.28	qfq	46,814,505	110,987,912	0.00%
2025-05-26	2.36	2.38	2.35	2.37	2.28	qfq	51,334,527	121,669,119	0.42%
2025-05-23	2.38	2.39	2.36	2.36	2.27	qfq	69,419,536	164,843,550	-0.84%
2025-05-22	2.40	2.41	2.38	2.38	2.29	qfq	74,934,496	178,966,837	-0.83%
2025-05-21	2.41	2.41	2.39	2.40	2.31	qfq	58,087,955	139,471,565	-0.41%
2025-05-20	2.40	2.41	2.39	2.41	2.32	qfq	58,837,352	141,302,973	0.42%
2025-05-19	2.39	2.41	2.38	2.40	2.31	qfq	75,661,968	181,272,764	0.00%
2025-05-16	2.41	2.42	2.39	2.40	2.31	qfq	88,360,141	211,949,164	0.00%
2025-05-15	2.43	2.43	2.40	2.40	2.31	qfq	76,569,086	184,566,415	-1.23%
2025-05-14	2.41	2.43	2.40	2.43	2.33	qfq	108,459,863	261,871,432	0.83%
2025-05-13	2.43	2.43	2.40	2.41	2.32	qfq	98,798,689	238,463,765	-0.41%
2025-05-12	2.41	2.42	2.40	2.42	2.33	qfq	122,143,483	293,709,912	0.41%
2025-05-09	2.43	2.43	2.40	2.41	2.32	qfq	123,380,927	297,620,238	-0.41%
2025-05-08	2.43	2.44	2.41	2.42	2.33	qfq	131,235,961	318,382,533	-0.82%
2025-05-07	2.44	2.47	2.42	2.44	2.34	qfq	178,840,153	436,328,857	0.41%
2025-05-06	2.43	2.44	2.40	2.43	2.33	qfq	192,030,507	464,371,756	0.83%
2025-04-30	2.50	2.51	2.40	2.41	2.32	qfq	372,774,858	903,092,392	-6.23%
2025-04-29	2.59	2.59	2.55	2.57	2.47	qfq	101,321,857	260,206,162	-0.39%
2025-04-28	2.63	2.63	2.58	2.58	2.48	qfq	105,500,589	273,642,720	-1.90%
2025-04-25	2.62	2.64	2.61	2.63	2.53	qfq	99,619,570	261,760,076	0.38%
2025-04-24	2.62	2.65	2.60	2.62	2.52	qfq	115,223,756	302,712,485	0.00%
2025-04-23	2.66	2.68	2.62	2.62	2.52	qfq	136,474,109	359,890,289	-1.87%
2025-04-22	2.64	2.69	2.63	2.67	2.57	qfq	155,765,310	414,628,911	0.75%
2025-04-21	2.64	2.66	2.61	2.65	2.55	qfq	174,294,435	458,875,095	0.00%
2025-04-18	2.59	2.65	2.57	2.65	2.55	qfq	180,154,623	471,141,493	2.32%
2025-04-17	2.56	2.65	2.54	2.59	2.49	qfq	215,824,029	561,917,487	1.97%
2025-04-16	2.53	2.57	2.51	2.54	2.44	qfq	171,120,660	436,178,801	0.79%
2025-04-15	2.54	2.55	2.51	2.52	2.42	qfq	118,156,902	297,975,003	-1.18%
2025-04-14	2.52	2.56	2.52	2.55	2.45	qfq	126,783,330	322,754,742	1.19%
2025-04-11	2.52	2.54	2.50	2.52	2.42	qfq	129,766,806	326,605,662	-0.40%
2025-04-10	2.53	2.55	2.50	2.53	2.43	qfq	187,313,635	474,243,725	0.40%
2025-04-09	2.44	2.52	2.35	2.52	2.42	qfq	247,477,936	603,078,146	2.44%
2025-04-08	2.44	2.49	2.44	2.46	2.36	qfq	221,084,087	544,720,108	1.23%
2025-04-07	2.60	2.62	2.40	2.43	2.33	qfq	321,042,053	802,073,678	-8.99%
2025-04-03	2.60	2.68	2.60	2.67	2.57	qfq	190,821,243	506,636,037	1.52%
2025-04-02	2.65	2.66	2.60	2.63	2.53	qfq	210,323,473	551,763,197	-1.50%
2025-04-01	2.56	2.73	2.55	2.67	2.57	qfq	386,635,114	1,026,940,816	4.71%
2025-03-31	2.52	2.57	2.52	2.55	2.45	qfq	203,966,229	519,945,146	2.00%
2025-03-28	2.53	2.54	2.49	2.50	2.40	qfq	94,423,536	236,634,208	-1.19%
2025-03-27	2.55	2.55	2.52	2.53	2.43	qfq	80,826,322	204,515,313	-0.78%
2025-03-26	2.55	2.56	2.53	2.55	2.45	qfq	68,455,258	174,165,634	-0.39%
2025-03-25	2.52	2.57	2.51	2.56	2.46	qfq	111,473,200	284,168,802	1.19%
2025-03-24	2.55	2.56	2.50	2.53	2.43	qfq	126,546,478	319,787,636	-0.39%
2025-03-21	2.53	2.58	2.52	2.54	2.44	qfq	149,259,384	381,262,487	0.40%
2025-03-20	2.53	2.54	2.52	2.53	2.43	qfq	75,519,193	191,081,804	0.00%
2025-03-19	2.54	2.56	2.52	2.53	2.43	qfq	74,087,341	187,722,197	-0.39%
2025-03-18	2.57	2.58	2.54	2.54	2.44	qfq	104,806,951	267,100,878	-1.17%
2025-03-17	2.56	2.62	2.56	2.57	2.47	qfq	189,916,382	491,144,589	0.78%
2025-03-14	2.52	2.56	2.50	2.55	2.45	qfq	197,316,641	501,198,804	1.19%
2025-03-13	2.50	2.55	2.49	2.52	2.42	qfq	182,728,179	459,549,664	1.20%
2025-03-12	2.49	2.50	2.47	2.49	2.39	qfq	94,482,340	234,949,132	0.00%
2025-03-11	2.47	2.49	2.46	2.49	2.39	qfq	82,126,794	203,019,795	0.40%
2025-03-10	2.49	2.50	2.47	2.48	2.38	qfq	79,444,186	197,353,166	0.00%
2025-03-07	2.50	2.50	2.48	2.48	2.38	qfq	73,098,555	181,935,463	-1.20%
2025-03-06	2.49	2.51	2.48	2.51	2.41	qfq	94,145,230	235,352,084	0.80%
2025-03-05	2.51	2.51	2.47	2.49	2.39	qfq	88,671,519	220,038,809	-0.40%
2025-03-04	2.51	2.51	2.48	2.50	2.40	qfq	80,232,615	200,252,413	-0.40%
2025-03-03	2.52	2.54	2.50	2.51	2.41	qfq	112,053,726	282,000,935	0.00%
2025-02-28	2.53	2.55	2.51	2.51	2.41	qfq	109,431,392	276,443,313	-0.79%
2025-02-27	2.57	2.57	2.51	2.53	2.43	qfq	123,116,242	311,937,899	-1.56%
2025-02-26	2.52	2.58	2.52	2.57	2.47	qfq	149,387,132	382,668,261	1.98%
2025-02-25	2.53	2.57	2.50	2.52	2.42	qfq	149,698,255	379,399,836	-0.40%
2025-02-24	2.48	2.60	2.47	2.53	2.43	qfq	231,556,457	591,973,173	2.43%
2025-02-21	2.48	2.49	2.46	2.47	2.37	qfq	91,316,981	225,921,270	0.00%
2025-02-20	2.51	2.51	2.47	2.47	2.37	qfq	100,988,098	250,823,762	-1.59%
2025-02-19	2.53	2.53	2.50	2.51	2.41	qfq	101,241,611	254,317,590	-0.40%
2025-02-18	2.57	2.58	2.51	2.52	2.42	qfq	120,061,799	304,227,088	-1.56%
2025-02-17	2.51	2.59	2.51	2.56	2.46	qfq	177,769,402	455,081,672	2.40%
2025-02-14	2.55	2.56	2.49	2.50	2.40	qfq	151,116,014	379,596,534	-3.10%
2025-02-13	2.56	2.60	2.55	2.58	2.48	qfq	123,153,253	317,243,946	1.18%
2025-02-12	2.54	2.56	2.52	2.55	2.45	qfq	84,661,935	214,886,515	0.00%
2025-02-11	2.57	2.58	2.53	2.55	2.45	qfq	80,232,215	204,268,153	-0.78%
2025-02-10	2.56	2.61	2.55	2.57	2.47	qfq	120,765,485	311,362,568	0.39%
2025-02-07	2.51	2.57	2.49	2.56	2.46	qfq	148,881,430	378,019,516	1.99%
2025-02-06	2.50	2.51	2.47	2.51	2.41	qfq	99,774,432	248,783,187	0.40%
2025-02-05	2.51	2.52	2.48	2.50	2.40	qfq	87,756,629	219,211,501	0.40%
2025-01-27	2.48	2.54	2.47	2.49	2.39	qfq	108,843,522	273,452,772	0.81%
2025-01-24	2.46	2.49	2.44	2.47	2.37	qfq	78,957,062	194,742,344	0.41%
2025-01-23	2.46	2.51	2.45	2.46	2.36	qfq	84,354,263	209,224,899	0.82%
2025-01-22	2.47	2.47	2.43	2.44	2.34	qfq	58,041,638	141,923,792	-0.81%
2025-01-21	2.50	2.51	2.46	2.46	2.36	qfq	72,824,896	180,337,207	-0.81%
2025-01-20	2.50	2.53	2.48	2.48	2.38	qfq	79,534,166	198,900,711	0.40%
2025-01-17	2.48	2.50	2.45	2.47	2.37	qfq	69,201,892	171,496,639	-0.80%
2025-01-16	2.49	2.53	2.47	2.49	2.39	qfq	79,581,518	198,877,448	0.40%
2025-01-15	2.50	2.50	2.45	2.48	2.38	qfq	93,072,962	230,342,832	-0.80%
2025-01-14	2.44	2.52	2.44	2.50	2.40	qfq	106,389,290	264,464,863	2.88%
2025-01-13	2.42	2.44	2.39	2.43	2.33	qfq	68,774,508	166,498,122	0.00%
2025-01-10	2.49	2.50	2.43	2.43	2.33	qfq	72,864,696	179,433,534	-2.02%
2025-01-09	2.48	2.50	2.47	2.48	2.38	qfq	68,437,676	170,088,630	-0.80%
2025-01-08	2.53	2.53	2.45	2.50	2.40	qfq	104,962,898	260,940,913	-1.19%
2025-01-07	2.52	2.54	2.48	2.53	2.43	qfq	101,779,245	255,194,071	0.00%
2025-01-06	2.50	2.53	2.48	2.53	2.43	qfq	110,814,723	278,281,330	1.20%
2025-01-03	2.56	2.57	2.49	2.50	2.40	qfq	134,792,163	340,762,561	-1.96%
2025-01-02	2.66	2.68	2.53	2.55	2.45	qfq	169,132,123	439,672,823	-3.77%
2024-12-31	2.72	2.74	2.64	2.65	2.55	qfq	145,404,611	390,469,582	-2.57%
2024-12-30	2.73	2.74	2.70	2.72	2.61	qfq	85,362,896	232,286,266	-0.37%
2024-12-27	2.69	2.75	2.68	2.73	2.62	qfq	127,611,695	348,294,004	1.49%
2024-12-26	2.71	2.72	2.66	2.69	2.58	qfq	112,273,817	301,703,412	-0.74%
2024-12-25	2.75	2.75	2.69	2.71	2.60	qfq	91,292,358	247,569,756	-1.09%
2024-12-24	2.71	2.75	2.69	2.74	2.63	qfq	121,255,307	330,233,837	1.48%
2024-12-23	2.72	2.77	2.70	2.70	2.59	qfq	149,076,010	407,773,262	-1.10%
2024-12-20	2.76	2.77	2.72	2.73	2.62	qfq	130,770,533	357,994,822	-1.44%
2024-12-19	2.75	2.78	2.72	2.77	2.66	qfq	135,558,973	373,287,819	0.00%
2024-12-18	2.78	2.86	2.76	2.77	2.66	qfq	198,800,757	557,418,898	0.73%
2024-12-17	2.79	2.80	2.74	2.75	2.64	qfq	142,540,001	393,464,664	-1.43%
2024-12-16	2.79	2.84	2.78	2.79	2.68	qfq	166,178,143	465,785,388	-0.36%
2024-12-13	2.90	2.90	2.79	2.80	2.69	qfq	285,302,876	808,211,547	-3.11%
2024-12-12	2.95	2.95	2.86	2.89	2.78	qfq	335,977,751	970,153,343	-2.36%
2024-12-11	2.82	3.07	2.82	2.96	2.84	qfq	527,899,756	1,564,724,863	5.34%
2024-12-10	2.95	2.97	2.80	2.81	2.70	qfq	286,008,704	820,109,526	-1.06%
2024-12-09	2.85	2.93	2.81	2.84	2.73	qfq	340,489,941	973,596,046	0.35%
2024-12-06	2.68	2.90	2.67	2.83	2.72	qfq	464,695,502	1,298,451,938	5.99%
2024-12-05	2.65	2.67	2.62	2.67	2.57	qfq	131,542,965	348,268,984	0.38%
2024-12-04	2.70	2.71	2.65	2.66	2.56	qfq	138,930,941	371,544,292	-1.48%
2024-12-03	2.71	2.72	2.67	2.70	2.59	qfq	156,625,320	421,403,951	0.00%
2024-12-02	2.63	2.71	2.61	2.70	2.59	qfq	225,882,908	605,944,248	3.45%
2024-11-29	2.61	2.63	2.57	2.61	2.51	qfq	158,401,958	412,449,072	0.38%
2024-11-28	2.58	2.64	2.56	2.60	2.50	qfq	162,454,659	422,108,351	0.39%
2024-11-27	2.56	2.59	2.51	2.59	2.49	qfq	175,512,213	446,383,032	1.17%
2024-11-26	2.59	2.59	2.55	2.56	2.46	qfq	120,656,256	310,165,448	-0.39%
2024-11-25	2.60	2.63	2.54	2.57	2.47	qfq	198,220,782	509,358,656	-1.15%
2024-11-22	2.67	2.72	2.60	2.60	2.50	qfq	277,926,357	741,946,792	-2.99%
2024-11-21	2.72	2.74	2.65	2.68	2.58	qfq	301,190,300	809,488,438	-2.19%
2024-11-20	2.73	2.79	2.69	2.74	2.63	qfq	404,772,061	1,108,179,495	0.37%
2024-11-19	2.83	2.90	2.67	2.73	2.62	qfq	670,869,264	1,858,021,930	-3.53%
2024-11-18	2.62	2.83	2.62	2.83	2.72	qfq	632,627,716	1,760,274,355	10.12%
2024-11-15	2.62	2.66	2.57	2.57	2.47	qfq	152,998,692	398,951,382	-2.28%
2024-11-14	2.72	2.74	2.63	2.63	2.53	qfq	197,831,656	526,729,109	-2.95%
2024-11-13	2.63	2.78	2.62	2.71	2.60	qfq	298,689,398	812,230,380	2.65%
2024-11-12	2.70	2.71	2.61	2.64	2.54	qfq	226,015,808	600,820,897	-2.58%
2024-11-11	2.72	2.83	2.69	2.71	2.60	qfq	289,060,644	791,679,126	-0.73%
2024-11-08	2.82	2.85	2.71	2.73	2.62	qfq	336,656,280	935,451,925	-2.15%
2024-11-07	2.73	2.82	2.67	2.79	2.68	qfq	398,913,446	1,098,006,422	2.57%
2024-11-06	2.65	2.76	2.56	2.72	2.61	qfq	446,019,912	1,195,384,603	4.21%
2024-11-05	2.57	2.63	2.55	2.61	2.51	qfq	307,986,933	797,966,178	3.98%
2024-11-04	2.51	2.52	2.47	2.51	2.41	qfq	133,390,817	332,642,338	0.00%
2024-11-01	2.51	2.54	2.46	2.51	2.41	qfq	174,309,560	436,205,409	0.00%
2024-10-31	2.46	2.52	2.46	2.51	2.41	qfq	179,686,988	448,454,675	1.62%
2024-10-30	2.42	2.50	2.41	2.47	2.37	qfq	163,784,486	402,775,952	2.49%
2024-10-29	2.49	2.50	2.40	2.41	2.32	qfq	152,382,588	371,097,658	-2.43%
2024-10-28	2.36	2.49	2.36	2.47	2.37	qfq	245,226,704	598,876,436	4.66%
2024-10-25	2.33	2.37	2.33	2.36	2.27	qfq	103,067,603	243,105,576	0.85%
2024-10-24	2.35	2.36	2.32	2.34	2.25	qfq	83,611,268	195,544,206	-0.43%
2024-10-23	2.33	2.37	2.32	2.35	2.26	qfq	129,865,839	305,145,536	0.86%
2024-10-22	2.30	2.34	2.29	2.33	2.24	qfq	111,861,594	259,033,855	1.30%
2024-10-21	2.32	2.33	2.29	2.30	2.21	qfq	114,850,579	264,748,830	-0.86%
2024-10-18	2.29	2.35	2.25	2.32	2.23	qfq	150,521,935	345,145,109	1.75%
2024-10-17	2.35	2.36	2.28	2.28	2.19	qfq	137,553,188	317,270,261	-2.56%
2024-10-16	2.29	2.37	2.28	2.34	2.25	qfq	164,449,735	384,688,922	2.18%
2024-10-15	2.33	2.37	2.29	2.29	2.20	qfq	151,711,747	353,048,168	-2.55%
2024-10-14	2.32	2.36	2.29	2.35	2.26	qfq	187,657,531	436,733,366	3.52%
2024-10-11	2.34	2.35	2.24	2.27	2.18	qfq	192,495,247	442,619,786	-3.81%
2024-10-10	2.31	2.44	2.26	2.36	2.27	qfq	307,887,056	725,301,907	3.96%
2024-10-09	2.44	2.45	2.26	2.27	2.18	qfq	322,520,330	755,296,133	-8.84%
2024-10-08	2.70	2.70	2.43	2.49	2.39	qfq	507,501,904	1,297,693,786	1.63%
2024-09-30	2.31	2.45	2.29	2.45	2.35	qfq	404,233,181	968,389,955	9.87%
2024-09-27	2.20	2.24	2.18	2.23	2.14	qfq	111,091,886	245,486,144	2.76%
2024-09-26	2.08	2.17	2.06	2.17	2.09	qfq	152,546,059	324,451,216	4.33%
2024-09-25	2.04	2.14	2.04	2.08	2.00	qfq	151,446,542	316,780,578	2.97%
2024-09-24	1.95	2.02	1.95	2.02	1.94	qfq	112,453,547	223,880,266	3.59%
2024-09-23	1.95	1.96	1.93	1.95	1.87	qfq	42,815,903	83,401,300	0.52%
2024-09-20	1.95	1.96	1.93	1.94	1.86	qfq	49,442,491	96,005,367	-1.02%
2024-09-19	1.93	1.97	1.92	1.96	1.88	qfq	85,881,283	167,140,442	1.55%
2024-09-18	1.93	1.93	1.89	1.93	1.85	qfq	81,033,078	154,641,649	0.00%
2024-09-13	1.92	1.94	1.90	1.93	1.85	qfq	102,052,796	196,720,318	1.05%
2024-09-12	1.89	1.92	1.89	1.91	1.84	qfq	71,364,919	136,318,233	1.06%
2024-09-11	1.93	1.94	1.88	1.89	1.82	qfq	83,214,813	158,829,208	-2.58%
2024-09-10	1.93	1.94	1.91	1.94	1.86	qfq	60,592,644	116,547,502	0.52%
2024-09-09	1.93	1.95	1.91	1.93	1.85	qfq	67,257,237	129,798,709	-0.52%
2024-09-06	1.95	1.97	1.93	1.94	1.86	qfq	61,507,892	120,066,957	-0.51%
2024-09-05	1.93	1.96	1.93	1.95	1.87	qfq	52,740,941	102,723,447	1.04%
2024-09-04	1.96	1.97	1.93	1.93	1.85	qfq	72,908,019	141,686,113	-1.53%
2024-09-03	1.98	1.98	1.95	1.96	1.88	qfq	75,848,686	148,905,772	-1.01%
2024-09-02	1.99	2.01	1.97	1.98	1.90	qfq	105,099,839	208,995,256	0.00%
2024-08-30	1.97	2.03	1.96	1.98	1.90	qfq	189,474,575	378,488,021	1.02%
2024-08-29	2.04	2.05	1.94	1.96	1.88	qfq	174,540,897	344,630,474	-3.92%
2024-08-28	2.06	2.06	2.04	2.04	1.96	qfq	61,327,844	125,604,126	-0.97%
2024-08-27	2.08	2.08	2.05	2.06	1.98	qfq	56,426,432	116,296,696	-0.48%
2024-08-26	2.06	2.11	2.06	2.07	1.99	qfq	94,359,129	196,652,784	0.49%
2024-08-23	2.09	2.10	2.05	2.06	1.98	qfq	97,815,605	202,256,263	-1.44%
2024-08-22	2.10	2.12	2.09	2.09	2.01	qfq	66,977,332	140,874,978	-0.95%
2024-08-21	2.13	2.13	2.10	2.11	2.03	qfq	46,744,802	98,865,334	-0.94%
2024-08-20	2.15	2.17	2.13	2.13	2.05	qfq	67,159,969	143,865,124	-0.93%
2024-08-19	2.16	2.18	2.15	2.15	2.07	qfq	65,354,314	141,328,328	-0.92%
2024-08-16	2.21	2.22	2.16	2.17	2.09	qfq	71,290,644	155,476,733	-1.81%
2024-08-15	2.19	2.22	2.18	2.21	2.12	qfq	54,200,557	119,274,499	0.91%
2024-08-14	2.21	2.24	2.19	2.19	2.10	qfq	67,419,678	149,247,184	-0.90%
2024-08-13	2.20	2.22	2.18	2.21	2.12	qfq	76,998,583	169,835,251	0.45%
2024-08-12	2.25	2.26	2.19	2.20	2.11	qfq	81,974,285	181,596,111	-2.65%
2024-08-09	2.27	2.29	2.24	2.26	2.17	qfq	80,349,239	182,085,181	-0.44%
2024-08-08	2.26	2.28	2.25	2.27	2.18	qfq	69,649,016	157,940,453	0.44%
2024-08-07	2.28	2.29	2.25	2.26	2.17	qfq	56,327,494	127,629,127	-0.88%
2024-08-06	2.29	2.33	2.25	2.28	2.19	qfq	78,959,206	180,264,404	-0.44%
2024-08-05	2.31	2.35	2.29	2.29	2.20	qfq	89,930,764	208,222,520	-0.87%
2024-08-02	2.34	2.35	2.31	2.31	2.22	qfq	79,880,502	185,751,338	-1.70%
2024-08-01	2.35	2.37	2.34	2.35	2.26	qfq	91,429,007	214,731,136	0.43%
2024-07-31	2.37	2.39	2.33	2.34	2.25	qfq	120,953,332	284,194,192	-1.27%
2024-07-30	2.30	2.38	2.29	2.37	2.28	qfq	121,592,750	285,391,696	2.60%
2024-07-29	2.30	2.33	2.28	2.31	2.22	qfq	72,932,835	168,157,600	0.43%
2024-07-26	2.29	2.30	2.27	2.30	2.21	qfq	91,799,567	209,793,764	0.44%
2024-07-25	2.26	2.30	2.25	2.29	2.20	qfq	85,633,601	194,713,271	1.78%
2024-07-24	2.22	2.27	2.21	2.25	2.16	qfq	86,025,828	193,243,278	1.81%
2024-07-23	2.20	2.24	2.19	2.21	2.12	qfq	76,135,371	169,181,772	0.91%
2024-07-22	2.18	2.20	2.17	2.19	2.10	qfq	37,461,241	81,974,950	0.46%
2024-07-19	2.19	2.20	2.17	2.18	2.09	qfq	42,961,596	93,774,775	-0.46%
2024-07-18	2.18	2.20	2.17	2.19	2.10	qfq	36,470,604	79,698,381	0.46%
2024-07-17	2.16	2.19	2.16	2.18	2.09	qfq	41,270,546	90,034,438	0.93%
2024-07-16	2.18	2.18	2.16	2.16	2.08	qfq	25,102,507	54,417,229	-0.46%
2024-07-15	2.17	2.18	2.15	2.17	2.09	qfq	39,958,305	86,696,201	0.00%
2024-07-12	2.15	2.18	2.14	2.17	2.09	qfq	43,711,178	94,715,223	0.93%
2024-07-11	2.13	2.15	2.12	2.15	2.07	qfq	37,319,097	79,808,516	1.90%
2024-07-10	2.11	2.12	2.10	2.11	2.03	qfq	27,906,190	58,865,069	0.00%
2024-07-09	2.10	2.12	2.07	2.11	2.03	qfq	44,953,718	94,253,086	0.96%
2024-07-08	2.15	2.16	2.09	2.09	2.01	qfq	63,792,365	134,916,919	-2.79%
2024-07-05	2.16	2.16	2.14	2.15	2.07	qfq	30,707,268	66,011,521	-0.46%
2024-07-04	2.19	2.20	2.15	2.16	2.08	qfq	53,151,400	115,242,396	-0.92%
2024-07-03	2.18	2.20	2.17	2.18	2.09	qfq	38,740,096	84,744,811	0.00%
2024-07-02	2.18	2.19	2.17	2.18	2.09	qfq	37,357,127	81,423,943	0.46%
2024-07-01	2.16	2.19	2.14	2.17	2.09	qfq	54,071,856	117,319,876	0.93%
2024-06-28	2.15	2.18	2.15	2.15	2.07	qfq	44,211,982	95,696,902	-0.46%
2024-06-27	2.18	2.18	2.15	2.16	2.08	qfq	39,281,254	84,905,843	-0.92%
2024-06-26	2.15	2.18	2.13	2.18	2.09	qfq	46,482,454	100,099,089	0.93%
2024-06-25	2.14	2.16	2.12	2.16	2.08	qfq	50,319,630	107,956,181	0.93%
2024-06-24	2.16	2.17	2.12	2.14	2.06	qfq	49,657,813	106,490,856	-1.38%
2024-06-21	2.17	2.19	2.16	2.17	2.09	qfq	47,176,278	102,509,672	-2.25%
2024-06-20	2.23	2.24	2.20	2.22	2.08	qfq	52,038,342	115,419,108	-0.89%
2024-06-19	2.24	2.25	2.23	2.24	2.09	qfq	27,743,069	62,136,007	0.00%
2024-06-18	2.23	2.25	2.22	2.24	2.09	qfq	40,715,688	91,203,661	0.90%
2024-06-17	2.24	2.25	2.22	2.22	2.08	qfq	47,646,040	106,309,758	-0.89%
2024-06-14	2.22	2.26	2.21	2.24	2.09	qfq	89,728,821	200,821,495	0.90%
2024-06-13	2.24	2.25	2.20	2.22	2.08	qfq	60,675,232	134,835,592	-0.89%
2024-06-12	2.24	2.25	2.23	2.24	2.09	qfq	35,642,160	79,894,783	-0.44%
2024-06-11	2.28	2.28	2.24	2.25	2.10	qfq	65,617,661	147,806,913	-1.32%
2024-06-07	2.26	2.29	2.25	2.28	2.13	qfq	52,161,667	118,404,504	0.88%
2024-06-06	2.29	2.30	2.25	2.26	2.11	qfq	69,569,239	157,881,820	-1.31%
2024-06-05	2.33	2.33	2.28	2.29	2.14	qfq	66,746,704	153,672,776	-1.72%
2024-06-04	2.29	2.34	2.28	2.33	2.18	qfq	69,227,531	160,060,231	1.30%
2024-06-03	2.33	2.34	2.28	2.30	2.15	qfq	91,274,353	209,990,676	-1.29%
2024-05-31	2.32	2.35	2.32	2.33	2.18	qfq	51,404,484	119,951,893	0.00%
2024-05-30	2.34	2.36	2.31	2.33	2.18	qfq	65,189,842	152,116,155	-0.43%
2024-05-29	2.35	2.37	2.34	2.34	2.19	qfq	63,272,937	148,806,336	-0.43%
2024-05-28	2.40	2.41	2.35	2.35	2.20	qfq	94,033,431	222,952,044	-2.08%
2024-05-27	2.39	2.41	2.38	2.40	2.24	qfq	64,188,311	153,421,266	0.00%
2024-05-24	2.39	2.42	2.38	2.40	2.24	qfq	60,556,798	145,546,667	0.42%
2024-05-23	2.46	2.46	2.39	2.39	2.23	qfq	122,904,042	296,884,571	-2.45%
2024-05-22	2.43	2.48	2.42	2.45	2.29	qfq	127,470,835	313,060,686	0.41%
2024-05-21	2.44	2.48	2.42	2.44	2.28	qfq	100,741,645	246,654,077	0.00%
2024-05-20	2.45	2.46	2.42	2.44	2.28	qfq	114,621,566	279,371,238	-0.41%
2024-05-17	2.39	2.45	2.38	2.45	2.29	qfq	127,307,808	306,993,641	2.51%
2024-05-16	2.37	2.41	2.37	2.39	2.23	qfq	84,954,312	203,226,075	0.84%
2024-05-15	2.38	2.40	2.37	2.37	2.22	qfq	44,802,052	106,773,254	-0.42%
2024-05-14	2.40	2.41	2.38	2.38	2.23	qfq	48,454,447	115,875,972	-0.83%
2024-05-13	2.39	2.40	2.37	2.40	2.24	qfq	61,175,148	146,043,356	0.00%
2024-05-10	2.38	2.40	2.36	2.40	2.24	qfq	71,277,863	170,053,854	0.84%
2024-05-09	2.35	2.39	2.34	2.38	2.23	qfq	74,303,060	176,335,581	1.28%
2024-05-08	2.39	2.39	2.35	2.35	2.20	qfq	79,902,642	189,215,822	-1.67%
2024-05-07	2.42	2.42	2.38	2.39	2.23	qfq	91,433,926	219,000,567	-1.24%
2024-05-06	2.42	2.44	2.41	2.42	2.26	qfq	96,511,066	233,820,542	0.83%
2024-04-30	2.44	2.45	2.40	2.40	2.24	qfq	89,015,323	215,290,974	-2.04%
2024-04-29	2.41	2.45	2.39	2.45	2.29	qfq	95,230,885	231,572,972	1.66%
2024-04-26	2.37	2.41	2.36	2.41	2.25	qfq	105,295,310	251,175,523	1.69%
2024-04-25	2.40	2.41	2.36	2.37	2.22	qfq	94,922,930	226,038,326	-1.66%
2024-04-24	2.41	2.43	2.38	2.41	2.25	qfq	75,488,697	180,847,527	0.00%
2024-04-23	2.42	2.45	2.41	2.41	2.25	qfq	86,288,186	209,310,601	-0.41%
2024-04-22	2.46	2.48	2.41	2.42	2.26	qfq	86,359,109	211,091,288	-1.63%
2024-04-19	2.43	2.48	2.42	2.46	2.30	qfq	114,749,594	282,263,711	1.23%
2024-04-18	2.42	2.44	2.40	2.43	2.27	qfq	83,229,031	201,666,493	0.41%
2024-04-17	2.37	2.42	2.35	2.42	2.26	qfq	111,582,914	266,523,280	1.68%
2024-04-16	2.38	2.42	2.38	2.38	2.23	qfq	106,376,805	255,229,201	-0.42%
2024-04-15	2.34	2.40	2.30	2.39	2.23	qfq	103,957,775	246,232,461	2.14%
2024-04-12	2.34	2.36	2.32	2.34	2.19	qfq	61,713,332	144,463,096	0.00%
2024-04-11	2.33	2.36	2.31	2.34	2.19	qfq	74,199,269	173,866,489	0.43%
2024-04-10	2.37	2.37	2.32	2.33	2.18	qfq	68,850,680	161,351,955	-1.69%
2024-04-09	2.39	2.41	2.36	2.37	2.22	qfq	67,349,987	160,491,408	-0.84%
2024-04-08	2.40	2.43	2.37	2.39	2.23	qfq	90,555,663	217,520,831	-0.42%
2024-04-03	2.38	2.41	2.37	2.40	2.24	qfq	75,612,489	180,931,050	1.27%
2024-04-02	2.37	2.39	2.36	2.37	2.22	qfq	54,253,762	128,919,644	0.00%
2024-04-01	2.34	2.38	2.33	2.37	2.22	qfq	60,621,530	143,270,576	1.28%
2024-03-29	2.34	2.34	2.32	2.34	2.19	qfq	46,089,958	107,312,250	0.43%
2024-03-28	2.33	2.35	2.33	2.33	2.18	qfq	51,812,194	121,267,537	0.00%
2024-03-27	2.36	2.37	2.33	2.33	2.18	qfq	43,749,158	102,651,250	-1.27%
2024-03-26	2.36	2.38	2.35	2.36	2.21	qfq	45,976,922	108,827,181	0.00%
2024-03-25	2.38	2.39	2.36	2.36	2.21	qfq	50,616,722	120,172,843	-0.84%
2024-03-22	2.41	2.42	2.38	2.38	2.23	qfq	60,225,212	144,235,011	-1.24%
2024-03-21	2.43	2.43	2.41	2.41	2.25	qfq	37,322,762	90,229,783	-0.82%
2024-03-20	2.42	2.43	2.41	2.43	2.27	qfq	34,500,331	83,557,635	0.41%
2024-03-19	2.44	2.45	2.42	2.42	2.26	qfq	47,670,405	115,945,793	-0.82%
2024-03-18	2.42	2.45	2.42	2.44	2.28	qfq	65,529,376	159,612,024	0.83%
2024-03-15	2.41	2.43	2.40	2.42	2.26	qfq	44,375,237	107,089,894	0.00%
2024-03-14	2.41	2.44	2.40	2.42	2.26	qfq	62,178,215	150,822,863	0.41%
2024-03-13	2.43	2.43	2.40	2.41	2.25	qfq	54,206,805	130,924,059	-0.82%
2024-03-12	2.44	2.44	2.42	2.43	2.27	qfq	53,300,121	129,528,657	0.00%
2024-03-11	2.42	2.44	2.41	2.43	2.27	qfq	44,590,691	108,097,496	0.41%
2024-03-08	2.40	2.42	2.39	2.42	2.26	qfq	42,655,254	102,846,422	0.83%
2024-03-07	2.40	2.44	2.40	2.40	2.24	qfq	62,762,936	151,742,573	0.00%
2024-03-06	2.40	2.42	2.39	2.40	2.24	qfq	45,289,169	108,827,537	0.00%
2024-03-05	2.40	2.41	2.39	2.40	2.24	qfq	51,970,238	124,849,056	-0.41%
2024-03-04	2.42	2.43	2.40	2.41	2.25	qfq	58,981,316	142,135,757	-0.82%
2024-03-01	2.45	2.46	2.42	2.43	2.27	qfq	52,822,722	128,650,270	-0.82%
2024-02-29	2.42	2.45	2.41	2.45	2.29	qfq	75,934,449	184,861,721	1.24%
2024-02-28	2.43	2.46	2.42	2.42	2.26	qfq	99,402,805	242,888,127	-0.41%
2024-02-27	2.41	2.43	2.40	2.43	2.27	qfq	63,308,461	153,115,251	0.83%
2024-02-26	2.43	2.44	2.41	2.41	2.25	qfq	63,930,632	154,731,887	-0.41%
2024-02-23	2.44	2.44	2.41	2.42	2.26	qfq	50,655,607	122,675,595	-0.41%
2024-02-22	2.43	2.45	2.41	2.43	2.27	qfq	66,258,279	160,747,845	-0.41%
2024-02-21	2.42	2.47	2.41	2.44	2.28	qfq	95,685,828	233,684,105	0.83%
2024-02-20	2.42	2.43	2.41	2.42	2.26	qfq	59,212,788	143,266,595	0.00%
2024-02-19	2.50	2.50	2.41	2.42	2.26	qfq	113,760,294	277,683,295	-2.02%
2024-02-08	2.46	2.54	2.45	2.47	2.31	qfq	163,426,421	409,155,115	0.41%
2024-02-07	2.34	2.47	2.32	2.46	2.30	qfq	181,769,906	438,873,698	5.58%
2024-02-06	2.23	2.35	2.21	2.33	2.18	qfq	121,454,270	276,941,658	4.02%
2024-02-05	2.27	2.29	2.18	2.24	2.09	qfq	124,177,460	276,869,655	-1.32%
2024-02-02	2.28	2.34	2.21	2.27	2.12	qfq	117,368,306	268,006,489	0.00%
2024-02-01	2.31	2.32	2.27	2.27	2.12	qfq	99,334,155	227,610,078	-2.16%
2024-01-31	2.37	2.39	2.30	2.32	2.17	qfq	113,154,681	264,710,914	-2.11%
2024-01-30	2.39	2.45	2.36	2.37	2.22	qfq	127,913,460	307,320,340	-2.47%
2024-01-29	2.43	2.49	2.41	2.43	2.27	qfq	182,739,170	446,671,910	0.00%
2024-01-26	2.42	2.49	2.39	2.43	2.27	qfq	188,133,233	457,763,606	0.41%
2024-01-25	2.33	2.43	2.31	2.42	2.26	qfq	131,686,225	313,480,993	4.31%
2024-01-24	2.23	2.32	2.22	2.32	2.17	qfq	120,485,051	274,944,873	4.50%
2024-01-23	2.19	2.23	2.16	2.22	2.08	qfq	54,641,343	119,871,608	1.37%
2024-01-22	2.27	2.28	2.18	2.19	2.05	qfq	61,258,729	136,805,485	-3.52%
2024-01-19	2.27	2.29	2.26	2.27	2.12	qfq	37,887,331	86,161,399	-0.44%
2024-01-18	2.30	2.30	2.23	2.28	2.13	qfq	88,179,313	199,460,760	-0.87%
2024-01-17	2.33	2.35	2.30	2.30	2.15	qfq	55,424,425	128,955,811	-1.29%
2024-01-16	2.34	2.36	2.32	2.33	2.18	qfq	47,152,459	110,319,176	-0.43%
2024-01-15	2.33	2.36	2.32	2.34	2.19	qfq	38,158,022	89,317,087	0.00%
2024-01-12	2.33	2.36	2.33	2.34	2.19	qfq	45,680,924	107,085,301	0.43%
2024-01-11	2.31	2.34	2.31	2.33	2.18	qfq	34,427,514	80,108,148	0.87%
2024-01-10	2.32	2.33	2.30	2.31	2.16	qfq	27,385,902	63,526,090	-0.43%
2024-01-09	2.31	2.33	2.30	2.32	2.17	qfq	37,858,137	87,769,595	0.43%
2024-01-08	2.36	2.37	2.31	2.31	2.16	qfq	65,974,073	154,034,503	-2.12%
2024-01-05	2.35	2.39	2.34	2.36	2.21	qfq	74,992,922	177,575,543	0.43%
2024-01-04	2.38	2.39	2.34	2.35	2.20	qfq	63,358,733	149,529,385	-1.26%
2024-01-03	2.36	2.39	2.36	2.38	2.23	qfq	58,742,857	139,759,353	0.42%
2024-01-02	2.34	2.38	2.33	2.37	2.22	qfq	94,880,010	223,876,831	1.28%
2023-12-29	2.35	2.35	2.33	2.34	2.19	qfq	101,932,577	238,422,755	-0.43%
2023-12-28	2.35	2.37	2.33	2.35	2.20	qfq	156,233,846	367,347,025	0.00%
2023-12-27	2.41	2.41	2.34	2.35	2.20	qfq	91,334,950	215,734,697	-2.89%
2023-12-26	2.43	2.44	2.39	2.42	2.26	qfq	40,484,651	97,822,352	-0.41%
2023-12-25	2.45	2.46	2.43	2.43	2.27	qfq	25,996,904	63,410,504	-0.82%
2023-12-22	2.45	2.46	2.42	2.45	2.29	qfq	49,405,236	120,719,444	0.41%
2023-12-21	2.44	2.45	2.42	2.44	2.28	qfq	54,805,288	133,637,836	-0.41%
2023-12-20	2.46	2.47	2.44	2.45	2.29	qfq	36,482,514	89,554,761	-0.81%
2023-12-19	2.50	2.50	2.45	2.47	2.31	qfq	80,820,726	199,386,311	-1.20%
2023-12-18	2.49	2.53	2.49	2.50	2.34	qfq	67,634,123	169,752,907	0.40%
2023-12-15	2.52	2.54	2.49	2.49	2.33	qfq	61,420,173	154,690,769	-1.19%
2023-12-14	2.52	2.53	2.52	2.52	2.36	qfq	32,486,102	82,006,767	0.00%
2023-12-13	2.54	2.54	2.51	2.52	2.36	qfq	41,774,245	105,544,741	-0.40%
2023-12-12	2.50	2.54	2.48	2.53	2.37	qfq	86,330,210	217,775,022	1.20%
2023-12-11	2.50	2.51	2.46	2.50	2.34	qfq	97,334,815	241,579,706	0.00%
2023-12-08	2.50	2.53	2.49	2.50	2.34	qfq	88,600,664	222,160,452	0.00%
2023-12-07	2.50	2.51	2.49	2.50	2.34	qfq	52,811,271	131,999,928	0.00%
2023-12-06	2.50	2.52	2.49	2.50	2.34	qfq	40,416,825	101,155,662	0.00%
2023-12-05	2.53	2.53	2.50	2.50	2.34	qfq	41,792,973	105,093,034	-1.19%
2023-12-04	2.52	2.54	2.52	2.53	2.37	qfq	47,404,738	119,870,571	0.40%
2023-12-01	2.51	2.53	2.50	2.52	2.36	qfq	47,772,832	120,363,680	0.80%
2023-11-30	2.51	2.52	2.50	2.50	2.34	qfq	48,391,639	121,268,444	-0.79%
2023-11-29	2.52	2.53	2.51	2.52	2.36	qfq	44,106,936	110,970,065	0.00%
2023-11-28	2.52	2.53	2.51	2.52	2.36	qfq	45,826,352	115,497,969	0.00%
2023-11-27	2.54	2.55	2.51	2.52	2.36	qfq	58,847,741	148,657,594	-0.79%
2023-11-24	2.55	2.57	2.54	2.54	2.37	qfq	48,446,063	123,787,357	-0.39%
2023-11-23	2.54	2.56	2.53	2.55	2.38	qfq	48,247,693	122,864,848	0.39%
2023-11-22	2.55	2.56	2.53	2.54	2.37	qfq	47,617,678	121,324,519	-0.78%
2023-11-21	2.56	2.58	2.55	2.56	2.39	qfq	62,940,233	161,501,960	0.00%
2023-11-20	2.55	2.56	2.54	2.56	2.39	qfq	32,843,753	83,834,129	0.39%
2023-11-17	2.55	2.56	2.54	2.55	2.38	qfq	49,585,764	126,376,666	0.00%
2023-11-16	2.58	2.58	2.55	2.55	2.38	qfq	36,933,279	94,671,547	-1.16%
2023-11-15	2.59	2.60	2.57	2.58	2.41	qfq	41,842,584	108,011,975	0.00%
2023-11-14	2.56	2.60	2.56	2.58	2.41	qfq	61,551,709	158,834,573	0.39%
2023-11-13	2.55	2.57	2.54	2.57	2.40	qfq	43,601,885	111,390,360	1.18%
2023-11-10	2.57	2.58	2.53	2.54	2.37	qfq	64,575,904	164,472,699	-1.17%
2023-11-09	2.57	2.59	2.57	2.57	2.40	qfq	46,008,035	118,543,466	-0.39%
2023-11-08	2.59	2.60	2.56	2.58	2.41	qfq	69,740,409	179,839,305	-0.39%
2023-11-07	2.59	2.61	2.58	2.59	2.42	qfq	62,466,676	162,058,890	0.00%
2023-11-06	2.57	2.60	2.57	2.59	2.42	qfq	74,485,441	192,234,089	1.17%
2023-11-03	2.56	2.59	2.56	2.56	2.39	qfq	73,773,476	189,449,432	0.00%
2023-11-02	2.58	2.60	2.56	2.56	2.39	qfq	58,232,127	149,874,937	-0.78%
2023-11-01	2.63	2.64	2.58	2.58	2.41	qfq	86,065,180	223,570,681	-1.90%
2023-10-31	2.67	2.68	2.61	2.63	2.46	qfq	56,056,858	147,707,480	-1.13%
2023-10-30	2.70	2.71	2.66	2.66	2.49	qfq	45,286,007	121,315,098	-1.48%
2023-10-27	2.69	2.72	2.67	2.70	2.52	qfq	37,638,433	101,687,953	0.37%
2023-10-26	2.66	2.70	2.65	2.69	2.51	qfq	38,693,881	103,566,643	0.37%
2023-10-25	2.64	2.69	2.64	2.68	2.51	qfq	65,655,601	175,468,433	3.08%
2023-10-24	2.59	2.61	2.57	2.60	2.43	qfq	49,500,511	128,182,972	1.17%
2023-10-23	2.64	2.65	2.56	2.57	2.40	qfq	40,749,355	105,750,141	-2.65%
2023-10-20	2.65	2.68	2.63	2.64	2.47	qfq	38,377,077	101,778,405	-0.38%
2023-10-19	2.70	2.71	2.65	2.65	2.48	qfq	54,115,689	144,626,140	-2.93%
2023-10-18	2.72	2.73	2.70	2.73	2.55	qfq	43,937,611	119,452,521	0.37%
2023-10-17	2.72	2.73	2.71	2.72	2.54	qfq	21,895,031	59,533,703	0.37%
2023-10-16	2.72	2.73	2.70	2.71	2.53	qfq	32,025,077	86,951,862	0.00%
2023-10-13	2.75	2.75	2.69	2.71	2.53	qfq	49,197,409	133,467,170	-1.81%
2023-10-12	2.71	2.77	2.70	2.76	2.58	qfq	69,527,259	191,425,315	2.60%
2023-10-11	2.69	2.73	2.68	2.69	2.51	qfq	57,614,961	155,900,488	0.37%
2023-10-10	2.77	2.79	2.68	2.68	2.51	qfq	76,661,488	207,567,428	-3.25%
2023-10-09	2.75	2.80	2.74	2.77	2.59	qfq	62,934,590	173,996,865	0.73%
2023-09-28	2.81	2.82	2.75	2.75	2.57	qfq	74,659,081	206,462,790	-2.48%
2023-09-27	2.80	2.83	2.79	2.82	2.64	qfq	40,729,792	114,520,529	1.44%
2023-09-26	2.80	2.81	2.78	2.78	2.60	qfq	31,968,126	89,275,162	-0.36%
2023-09-25	2.80	2.81	2.78	2.79	2.61	qfq	31,170,156	87,061,866	-0.36%
2023-09-22	2.79	2.82	2.77	2.80	2.62	qfq	33,275,670	92,988,331	0.36%
2023-09-21	2.82	2.82	2.78	2.79	2.61	qfq	28,660,115	80,166,182	-1.06%
2023-09-20	2.82	2.83	2.80	2.82	2.64	qfq	34,871,880	98,390,548	0.00%
2023-09-19	2.79	2.83	2.78	2.82	2.64	qfq	36,255,241	101,921,165	1.08%
2023-09-18	2.80	2.81	2.77	2.79	2.61	qfq	36,417,300	101,458,344	-0.36%
2023-09-15	2.83	2.83	2.79	2.80	2.62	qfq	43,901,084	123,171,121	-1.06%
2023-09-14	2.81	2.83	2.79	2.83	2.65	qfq	49,766,217	140,249,754	1.43%
2023-09-13	2.78	2.80	2.77	2.79	2.61	qfq	43,766,222	122,073,073	0.72%
2023-09-12	2.78	2.79	2.75	2.77	2.59	qfq	32,292,100	89,392,910	-0.36%
2023-09-11	2.71	2.78	2.71	2.78	2.60	qfq	68,937,505	190,276,488	2.58%
2023-09-08	2.75	2.76	2.71	2.71	2.53	qfq	54,147,793	147,626,587	-1.45%
2023-09-07	2.78	2.79	2.75	2.75	2.57	qfq	40,889,590	113,144,481	-1.08%
2023-09-06	2.80	2.80	2.77	2.78	2.60	qfq	36,109,922	100,563,844	-0.71%
2023-09-05	2.82	2.83	2.78	2.80	2.62	qfq	42,440,507	118,730,171	-1.06%
2023-09-04	2.79	2.84	2.78	2.83	2.65	qfq	64,225,598	181,128,324	1.80%
2023-09-01	2.79	2.80	2.77	2.78	2.60	qfq	44,739,035	124,430,276	-0.71%
2023-08-31	2.80	2.84	2.78	2.80	2.62	qfq	53,774,221	150,598,628	0.72%
2023-08-30	2.84	2.85	2.78	2.78	2.60	qfq	57,098,500	160,153,822	-2.46%
2023-08-29	2.84	2.89	2.82	2.85	2.66	qfq	77,101,707	219,888,125	0.71%
2023-08-28	2.93	2.96	2.82	2.83	2.65	qfq	74,192,187	213,292,020	1.07%
2023-08-25	2.76	2.85	2.74	2.80	2.62	qfq	65,882,884	184,854,094	1.45%
2023-08-24	2.81	2.82	2.74	2.76	2.58	qfq	49,193,769	136,329,875	-1.08%
2023-08-23	2.84	2.84	2.79	2.79	2.61	qfq	38,739,243	109,122,783	-1.41%
2023-08-22	2.83	2.84	2.80	2.83	2.65	qfq	42,791,342	120,622,867	0.35%
2023-08-21	2.82	2.87	2.82	2.82	2.64	qfq	42,808,437	121,529,583	0.00%
2023-08-18	2.83	2.87	2.81	2.82	2.64	qfq	41,837,259	118,865,244	-0.70%
2023-08-17	2.83	2.84	2.80	2.84	2.66	qfq	39,463,059	111,291,630	0.00%
2023-08-16	2.84	2.87	2.81	2.84	2.66	qfq	33,704,952	95,688,226	-0.70%
2023-08-15	2.85	2.87	2.82	2.86	2.67	qfq	42,908,506	122,197,584	0.70%
2023-08-14	2.82	2.86	2.78	2.84	2.66	qfq	42,739,038	120,695,889	0.71%
2023-08-11	2.87	2.90	2.82	2.82	2.64	qfq	47,383,540	135,005,341	-2.08%
2023-08-10	2.86	2.90	2.85	2.88	2.69	qfq	35,363,471	101,647,957	-0.69%
2023-08-09	2.91	2.93	2.90	2.90	2.66	qfq	33,625,616	97,860,592	-0.34%
2023-08-08	2.93	2.94	2.91	2.91	2.67	qfq	36,513,214	106,713,089	-0.68%
2023-08-07	2.97	2.97	2.91	2.93	2.69	qfq	54,235,962	159,094,562	-1.01%
2023-08-04	2.97	3.00	2.94	2.96	2.72	qfq	101,036,709	299,727,492	0.34%
2023-08-03	2.95	2.97	2.90	2.95	2.71	qfq	69,263,239	203,910,382	-0.34%
2023-08-02	2.98	3.00	2.94	2.96	2.72	qfq	94,721,428	280,989,382	-1.00%
2023-08-01	2.98	3.03	2.95	2.99	2.75	qfq	125,584,963	376,098,820	0.67%
2023-07-31	2.93	2.98	2.92	2.97	2.73	qfq	95,379,751	282,254,070	1.71%
2023-07-28	2.88	2.93	2.87	2.92	2.68	qfq	70,484,062	204,699,797	1.04%
2023-07-27	2.88	2.91	2.86	2.89	2.66	qfq	75,943,808	219,437,655	0.35%
2023-07-26	2.85	2.89	2.84	2.88	2.65	qfq	85,953,294	247,052,868	1.05%
2023-07-25	2.81	2.85	2.80	2.85	2.62	qfq	85,595,690	242,382,590	2.15%
2023-07-24	2.77	2.80	2.76	2.79	2.56	qfq	54,646,881	151,943,629	1.45%
2023-07-21	2.73	2.76	2.73	2.75	2.53	qfq	29,145,446	80,165,923	0.36%
2023-07-20	2.76	2.77	2.73	2.74	2.52	qfq	33,718,506	92,717,749	-0.36%
2023-07-19	2.73	2.76	2.71	2.75	2.53	qfq	48,965,097	134,422,621	1.10%
2023-07-18	2.72	2.73	2.70	2.72	2.50	qfq	29,715,264	80,704,901	0.00%
2023-07-17	2.72	2.73	2.70	2.72	2.50	qfq	24,231,584	65,721,916	-0.37%