SECURITY DETAIL · RAW DATA

津投城开600322.SH

ASSECNYSTOCK

最近收盘价2.532026-07-17

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）39,448,000

成交额（元）100,998,113

日线记录718

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 718 条

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

DAILY BARS

全部 718 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	2.62	2.66	2.50	2.53	2.53	qfq	39,448,000	100,998,113	-4.17%
2026-07-16	2.66	2.69	2.56	2.64	2.64	qfq	29,975,400	79,153,437	-0.75%
2026-07-15	2.67	2.78	2.62	2.66	2.66	qfq	36,997,806	99,530,931	-1.85%
2026-07-14	2.64	2.72	2.60	2.71	2.71	qfq	37,585,931	99,688,478	3.83%
2026-07-13	2.84	2.87	2.60	2.61	2.61	qfq	54,791,326	147,644,519	-8.10%
2026-07-10	2.80	2.97	2.76	2.84	2.84	qfq	49,078,746	141,374,757	0.71%
2026-07-09	2.79	2.85	2.70	2.82	2.82	qfq	47,612,006	132,922,343	0.71%
2026-07-08	2.83	2.83	2.73	2.80	2.80	qfq	39,516,000	109,883,691	-0.36%
2026-07-07	2.92	2.93	2.78	2.81	2.81	qfq	53,021,800	150,247,808	-4.42%
2026-07-06	3.09	3.10	2.91	2.94	2.94	qfq	68,787,598	205,627,109	-4.23%
2026-07-03	3.13	3.23	3.04	3.07	3.07	qfq	120,469,121	376,551,041	-0.65%
2026-07-02	2.91	3.15	2.89	3.09	3.09	qfq	95,837,823	298,539,123	8.04%
2026-07-01	2.74	2.97	2.65	2.86	2.86	qfq	67,797,300	192,436,976	4.38%
2026-06-30	2.62	2.76	2.55	2.74	2.74	qfq	44,901,500	119,657,508	5.79%
2026-06-29	2.67	2.73	2.53	2.59	2.59	qfq	41,773,500	108,689,916	-3.72%
2026-06-26	2.76	2.80	2.66	2.69	2.69	qfq	52,258,010	142,131,934	-1.82%
2026-06-25	2.75	2.85	2.70	2.74	2.74	qfq	76,602,600	211,600,777	0.74%
2026-06-24	2.90	2.93	2.68	2.72	2.72	qfq	121,303,242	338,260,444	-7.17%
2026-06-23	2.69	2.93	2.64	2.93	2.93	qfq	128,997,170	370,871,083	10.15%
2026-06-22	2.42	2.66	2.38	2.66	2.66	qfq	81,576,636	209,565,455	9.92%
2026-06-18	2.39	2.46	2.35	2.42	2.42	qfq	34,384,401	82,745,668	0.00%
2026-06-17	2.50	2.51	2.40	2.42	2.42	qfq	44,520,000	107,910,731	-3.20%
2026-06-16	2.61	2.62	2.45	2.50	2.50	qfq	58,963,826	146,853,208	-4.58%
2026-06-15	2.68	2.72	2.60	2.62	2.62	qfq	56,737,831	150,094,749	-2.24%
2026-06-12	2.87	2.89	2.66	2.68	2.68	qfq	90,195,209	248,022,526	-6.29%
2026-06-11	2.57	2.86	2.57	2.86	2.86	qfq	69,081,322	194,493,222	10.00%
2026-06-10	2.57	2.60	2.51	2.60	2.60	qfq	23,943,846	61,153,076	0.78%
2026-06-09	2.62	2.64	2.50	2.58	2.58	qfq	29,687,900	75,984,472	-1.53%
2026-06-08	2.60	2.71	2.54	2.62	2.62	qfq	34,352,700	90,459,610	-0.38%
2026-06-05	2.68	2.79	2.63	2.63	2.63	qfq	34,494,040	92,186,657	-2.59%
2026-06-04	2.65	2.82	2.65	2.70	2.70	qfq	47,093,900	128,909,887	0.37%
2026-06-03	2.69	2.72	2.59	2.69	2.69	qfq	44,642,851	118,125,481	-0.37%
2026-06-02	2.74	2.85	2.66	2.70	2.70	qfq	63,776,926	173,821,697	0.00%
2026-06-01	2.50	2.77	2.46	2.70	2.70	qfq	76,081,938	202,387,702	7.14%
2026-05-29	2.58	2.62	2.49	2.52	2.52	qfq	45,355,670	115,729,620	-2.33%
2026-05-28	2.46	2.67	2.43	2.58	2.58	qfq	48,905,330	124,806,414	5.31%
2026-05-27	2.43	2.50	2.37	2.45	2.45	qfq	35,032,800	85,067,244	2.08%
2026-05-26	2.47	2.48	2.36	2.40	2.40	qfq	26,169,901	63,114,117	-3.23%
2026-05-25	2.48	2.51	2.44	2.48	2.48	qfq	26,066,210	64,473,634	0.40%
2026-05-22	2.42	2.48	2.38	2.47	2.47	qfq	32,901,441	79,777,961	3.35%
2026-05-21	2.60	2.60	2.37	2.39	2.39	qfq	36,906,600	91,525,628	-7.36%
2026-05-20	2.65	2.65	2.55	2.58	2.58	qfq	20,141,201	51,970,148	-2.64%
2026-05-19	2.65	2.68	2.61	2.65	2.65	qfq	21,016,900	55,448,350	0.00%
2026-05-18	2.66	2.66	2.58	2.65	2.65	qfq	23,930,665	62,819,824	0.38%
2026-05-15	2.67	2.70	2.63	2.64	2.64	qfq	27,363,740	72,843,388	-1.49%
2026-05-14	2.75	2.75	2.67	2.68	2.68	qfq	28,590,880	77,235,908	-2.19%
2026-05-13	2.76	2.80	2.73	2.74	2.74	qfq	36,499,770	100,481,435	-0.36%
2026-05-12	2.74	2.79	2.72	2.75	2.75	qfq	35,117,850	96,921,825	0.36%
2026-05-11	2.80	2.81	2.71	2.74	2.74	qfq	43,986,008	120,694,803	-1.79%
2026-05-08	2.73	2.84	2.73	2.79	2.79	qfq	47,396,210	132,432,470	2.20%
2026-05-07	2.85	2.86	2.72	2.73	2.73	qfq	65,518,887	181,105,768	-4.21%
2026-05-06	2.71	2.93	2.69	2.85	2.85	qfq	131,453,755	369,496,576	4.40%
2026-04-30	2.55	2.73	2.54	2.73	2.73	qfq	68,310,708	184,752,935	10.08%
2026-04-29	2.44	2.50	2.41	2.48	2.48	qfq	19,743,980	48,944,034	1.22%
2026-04-28	2.40	2.47	2.38	2.45	2.45	qfq	17,652,300	43,036,733	2.51%
2026-04-27	2.36	2.41	2.31	2.39	2.39	qfq	18,948,840	44,622,385	1.70%
2026-04-24	2.37	2.37	2.32	2.35	2.35	qfq	15,788,900	37,041,657	-0.42%
2026-04-23	2.38	2.39	2.34	2.36	2.36	qfq	14,897,810	35,130,675	-0.84%
2026-04-22	2.40	2.40	2.35	2.38	2.38	qfq	8,416,900	20,007,785	-0.83%
2026-04-21	2.42	2.43	2.37	2.40	2.40	qfq	15,445,670	36,977,781	-0.41%
2026-04-20	2.40	2.42	2.38	2.41	2.41	qfq	15,131,570	36,366,596	0.00%
2026-04-17	2.42	2.46	2.39	2.41	2.41	qfq	24,369,770	59,042,855	0.00%
2026-04-16	2.42	2.43	2.38	2.41	2.41	qfq	15,094,001	36,210,974	-0.41%
2026-04-15	2.51	2.53	2.40	2.42	2.42	qfq	29,992,270	73,594,907	-2.42%
2026-04-14	2.45	2.61	2.44	2.48	2.48	qfq	43,616,940	108,745,382	2.06%
2026-04-13	2.32	2.43	2.31	2.43	2.43	qfq	35,230,690	84,450,337	4.29%
2026-04-10	2.35	2.38	2.32	2.33	2.33	qfq	17,576,100	41,296,488	-0.43%
2026-04-09	2.32	2.42	2.27	2.34	2.34	qfq	29,523,227	68,752,419	0.86%
2026-04-08	2.30	2.33	2.27	2.32	2.32	qfq	15,826,697	36,572,927	2.20%
2026-04-07	2.20	2.28	2.20	2.27	2.27	qfq	16,492,540	37,057,449	3.18%
2026-04-03	2.26	2.28	2.18	2.20	2.20	qfq	28,304,700	62,483,574	-3.51%
2026-04-02	2.32	2.34	2.26	2.28	2.28	qfq	21,537,783	49,299,449	-1.72%
2026-04-01	2.47	2.48	2.30	2.32	2.32	qfq	46,619,700	109,982,561	-4.92%
2026-03-31	2.49	2.53	2.42	2.44	2.44	qfq	31,749,970	78,502,802	-2.40%
2026-03-30	2.53	2.57	2.45	2.50	2.50	qfq	42,212,770	105,201,961	-2.34%
2026-03-27	2.39	2.61	2.38	2.56	2.56	qfq	63,620,191	159,425,920	5.79%
2026-03-26	2.47	2.50	2.40	2.42	2.42	qfq	30,763,322	75,212,667	-2.02%
2026-03-25	2.38	2.50	2.36	2.47	2.47	qfq	47,293,438	115,953,762	3.78%
2026-03-24	2.35	2.39	2.28	2.38	2.38	qfq	33,864,595	79,413,967	3.03%
2026-03-23	2.39	2.50	2.28	2.31	2.31	qfq	59,562,332	142,955,139	-4.15%
2026-03-20	2.36	2.56	2.33	2.41	2.41	qfq	65,452,403	159,238,252	2.55%
2026-03-19	2.38	2.42	2.34	2.35	2.35	qfq	21,975,243	52,140,628	-1.67%
2026-03-18	2.45	2.45	2.36	2.39	2.39	qfq	26,678,524	63,909,217	-2.45%
2026-03-17	2.37	2.50	2.36	2.45	2.45	qfq	41,591,401	101,814,968	3.38%
2026-03-16	2.36	2.42	2.35	2.37	2.37	qfq	17,615,100	41,828,202	0.85%
2026-03-13	2.33	2.40	2.32	2.35	2.35	qfq	28,745,722	68,179,599	1.29%
2026-03-12	2.33	2.36	2.32	2.32	2.32	qfq	13,961,682	32,594,269	-0.85%
2026-03-11	2.35	2.36	2.31	2.34	2.34	qfq	15,834,370	36,950,619	0.43%
2026-03-10	2.32	2.34	2.31	2.33	2.33	qfq	12,797,900	29,769,203	0.87%
2026-03-09	2.30	2.32	2.26	2.31	2.31	qfq	17,272,000	39,487,568	0.00%
2026-03-06	2.24	2.33	2.23	2.31	2.31	qfq	24,424,870	55,946,010	3.13%
2026-03-05	2.23	2.26	2.22	2.24	2.24	qfq	14,000,070	31,415,314	0.90%
2026-03-04	2.21	2.24	2.18	2.22	2.22	qfq	20,694,110	45,767,033	-0.89%
2026-03-03	2.29	2.33	2.23	2.24	2.24	qfq	29,386,200	66,929,158	-2.18%
2026-03-02	2.38	2.39	2.28	2.29	2.29	qfq	37,437,970	87,133,725	-5.76%
2026-02-27	2.44	2.44	2.40	2.43	2.43	qfq	14,403,080	34,891,050	0.41%
2026-02-26	2.49	2.51	2.41	2.42	2.42	qfq	21,219,000	51,858,641	-2.81%
2026-02-25	2.46	2.51	2.44	2.49	2.49	qfq	20,503,110	51,019,922	1.63%
2026-02-24	2.41	2.46	2.41	2.45	2.45	qfq	20,231,134	49,446,721	2.08%
2026-02-13	2.42	2.45	2.39	2.40	2.40	qfq	18,645,700	45,069,940	-1.23%
2026-02-12	2.48	2.48	2.41	2.43	2.43	qfq	20,009,970	48,790,911	-1.62%
2026-02-11	2.47	2.49	2.44	2.47	2.47	qfq	17,826,200	43,998,264	-0.40%
2026-02-10	2.46	2.49	2.43	2.48	2.48	qfq	20,766,780	51,269,905	0.81%
2026-02-09	2.43	2.48	2.41	2.46	2.46	qfq	29,816,866	73,068,432	2.93%
2026-02-06	2.41	2.43	2.37	2.39	2.39	qfq	22,169,885	53,179,109	-1.24%
2026-02-05	2.35	2.48	2.35	2.42	2.42	qfq	36,436,907	88,634,439	2.11%
2026-02-04	2.31	2.38	2.31	2.37	2.37	qfq	30,899,171	72,823,501	2.16%
2026-02-03	2.32	2.35	2.30	2.32	2.32	qfq	22,412,810	52,135,829	1.75%
2026-02-02	2.27	2.32	2.26	2.28	2.28	qfq	24,065,302	55,332,355	0.44%
2026-01-30	2.32	2.33	2.25	2.27	2.27	qfq	28,377,727	64,859,625	-2.16%
2026-01-29	2.28	2.34	2.27	2.32	2.32	qfq	21,241,768	49,208,461	1.31%
2026-01-28	2.31	2.33	2.29	2.29	2.29	qfq	15,168,970	34,935,300	-0.87%
2026-01-27	2.34	2.35	2.27	2.31	2.31	qfq	20,617,746	47,398,575	-1.28%
2026-01-26	2.38	2.38	2.32	2.34	2.34	qfq	21,882,650	51,225,586	-1.68%
2026-01-23	2.38	2.39	2.36	2.38	2.38	qfq	15,432,570	36,636,202	0.00%
2026-01-22	2.35	2.38	2.34	2.38	2.38	qfq	21,206,912	50,231,322	1.71%
2026-01-21	2.34	2.35	2.31	2.34	2.34	qfq	15,718,901	36,590,824	0.00%
2026-01-20	2.30	2.35	2.30	2.34	2.34	qfq	17,549,642	40,881,085	1.30%
2026-01-19	2.29	2.32	2.28	2.31	2.31	qfq	13,854,550	31,947,463	0.87%
2026-01-16	2.34	2.35	2.28	2.29	2.29	qfq	17,251,250	39,767,474	-1.29%
2026-01-15	2.33	2.34	2.31	2.32	2.32	qfq	15,298,688	35,531,043	-0.85%
2026-01-14	2.34	2.37	2.30	2.34	2.34	qfq	30,552,019	71,440,186	-0.43%
2026-01-13	2.38	2.39	2.33	2.35	2.35	qfq	26,323,933	62,298,511	-0.84%
2026-01-12	2.36	2.40	2.36	2.37	2.37	qfq	21,113,330	50,155,207	-0.84%
2026-01-09	2.38	2.41	2.38	2.39	2.39	qfq	18,040,723	43,135,491	0.42%
2026-01-08	2.33	2.40	2.32	2.38	2.38	qfq	24,412,252	57,956,932	1.71%
2026-01-07	2.38	2.39	2.33	2.34	2.34	qfq	17,322,233	40,783,087	-1.27%
2026-01-06	2.34	2.38	2.32	2.37	2.37	qfq	18,276,130	43,182,203	1.28%
2026-01-05	2.33	2.36	2.33	2.34	2.34	qfq	17,752,087	41,609,833	0.43%
2025-12-31	2.35	2.36	2.30	2.33	2.33	qfq	15,522,300	36,189,875	-0.43%
2025-12-30	2.37	2.42	2.34	2.34	2.34	qfq	19,271,638	45,571,998	-1.27%
2025-12-29	2.42	2.50	2.36	2.37	2.37	qfq	29,974,389	72,290,755	1.28%
2025-12-26	2.34	2.36	2.32	2.34	2.34	qfq	14,442,601	33,804,815	0.00%
2025-12-25	2.34	2.35	2.32	2.34	2.34	qfq	12,684,100	29,640,281	0.00%
2025-12-24	2.34	2.35	2.32	2.34	2.34	qfq	8,664,820	20,253,703	0.00%
2025-12-23	2.38	2.40	2.33	2.34	2.34	qfq	21,127,600	49,734,928	-2.09%
2025-12-22	2.39	2.41	2.37	2.39	2.39	qfq	20,413,200	48,805,860	0.42%
2025-12-19	2.32	2.39	2.31	2.38	2.38	qfq	22,266,140	52,693,926	3.03%
2025-12-18	2.30	2.34	2.28	2.31	2.31	qfq	20,211,400	46,924,448	0.43%
2025-12-17	2.28	2.31	2.25	2.30	2.30	qfq	17,949,794	40,902,850	0.44%
2025-12-16	2.32	2.34	2.28	2.29	2.29	qfq	15,917,710	36,554,648	-1.29%
2025-12-15	2.28	2.35	2.26	2.32	2.32	qfq	18,220,856	42,252,592	0.00%
2025-12-12	2.35	2.37	2.31	2.32	2.32	qfq	14,188,948	33,207,677	-0.85%
2025-12-11	2.43	2.44	2.34	2.34	2.34	qfq	28,914,940	68,374,837	-4.10%
2025-12-10	2.40	2.47	2.39	2.44	2.44	qfq	25,977,924	63,133,552	0.41%
2025-12-09	2.47	2.47	2.42	2.43	2.43	qfq	15,715,641	38,308,249	-1.62%
2025-12-08	2.47	2.49	2.44	2.47	2.47	qfq	19,548,500	48,252,502	0.00%
2025-12-05	2.46	2.48	2.39	2.47	2.47	qfq	19,875,440	48,338,355	0.82%
2025-12-04	2.52	2.55	2.44	2.45	2.45	qfq	25,663,306	63,547,957	-3.16%
2025-12-03	2.57	2.58	2.51	2.53	2.53	qfq	21,430,096	54,345,762	-1.56%
2025-12-02	2.57	2.58	2.51	2.57	2.57	qfq	21,111,205	53,924,060	0.00%
2025-12-01	2.60	2.61	2.55	2.57	2.57	qfq	25,095,284	64,520,574	-0.39%
2025-11-28	2.52	2.59	2.50	2.58	2.58	qfq	24,373,145	62,167,152	1.57%
2025-11-27	2.53	2.57	2.48	2.54	2.54	qfq	20,088,774	50,881,558	0.00%
2025-11-26	2.57	2.60	2.54	2.54	2.54	qfq	22,383,400	57,461,138	0.00%
2025-11-25	2.50	2.56	2.50	2.54	2.54	qfq	17,045,600	43,179,418	1.60%
2025-11-24	2.48	2.52	2.47	2.50	2.50	qfq	26,155,320	65,396,147	1.21%
2025-11-21	2.54	2.59	2.46	2.47	2.47	qfq	32,485,700	81,265,827	-3.52%
2025-11-20	2.57	2.60	2.50	2.56	2.56	qfq	31,634,600	80,690,079	-0.39%
2025-11-19	2.65	2.67	2.55	2.57	2.57	qfq	31,552,300	81,430,194	-3.38%
2025-11-18	2.78	2.78	2.62	2.66	2.66	qfq	39,073,740	104,153,810	-4.32%
2025-11-17	2.70	2.78	2.69	2.78	2.78	qfq	37,144,558	102,170,008	2.58%
2025-11-14	2.66	2.73	2.66	2.71	2.71	qfq	32,732,872	88,564,321	1.50%
2025-11-13	2.62	2.67	2.59	2.67	2.67	qfq	30,430,706	80,536,355	1.52%
2025-11-12	2.65	2.68	2.60	2.63	2.63	qfq	25,130,000	66,156,325	-0.38%
2025-11-11	2.59	2.66	2.57	2.64	2.64	qfq	38,574,803	101,334,684	2.33%
2025-11-10	2.55	2.60	2.52	2.58	2.58	qfq	27,995,908	72,004,139	0.78%
2025-11-07	2.58	2.59	2.55	2.56	2.56	qfq	21,799,300	55,941,142	-0.78%
2025-11-06	2.62	2.63	2.55	2.58	2.58	qfq	32,727,900	84,181,937	-1.53%
2025-11-05	2.59	2.67	2.56	2.62	2.62	qfq	31,288,084	82,209,408	0.38%
2025-11-04	2.56	2.61	2.55	2.61	2.61	qfq	35,923,176	93,077,377	1.56%
2025-11-03	2.52	2.59	2.50	2.57	2.57	qfq	35,014,262	89,060,128	2.39%
2025-10-31	2.47	2.58	2.47	2.51	2.51	qfq	38,809,683	97,833,982	1.21%
2025-10-30	2.60	2.61	2.48	2.48	2.48	qfq	65,073,101	163,895,108	-5.70%
2025-10-29	2.66	2.86	2.61	2.63	2.63	qfq	78,694,296	211,714,434	1.15%
2025-10-28	2.58	2.62	2.58	2.60	2.60	qfq	27,078,980	70,325,332	0.39%
2025-10-27	2.62	2.63	2.58	2.59	2.59	qfq	28,662,770	74,444,782	-0.38%
2025-10-24	2.67	2.69	2.60	2.60	2.60	qfq	33,087,886	86,754,555	-2.99%
2025-10-23	2.73	2.74	2.65	2.68	2.68	qfq	41,217,796	110,462,428	-1.47%
2025-10-22	2.60	2.76	2.60	2.72	2.72	qfq	64,801,901	175,048,971	3.82%
2025-10-21	2.54	2.63	2.53	2.62	2.62	qfq	45,207,086	117,654,577	3.15%
2025-10-20	2.56	2.59	2.52	2.54	2.54	qfq	26,333,800	67,041,193	0.40%
2025-10-17	2.58	2.61	2.52	2.53	2.53	qfq	29,298,150	75,113,887	-1.56%
2025-10-16	2.62	2.65	2.55	2.57	2.57	qfq	31,219,500	80,719,437	-2.65%
2025-10-15	2.61	2.65	2.57	2.64	2.64	qfq	49,261,587	128,808,596	1.93%
2025-10-14	2.66	2.69	2.56	2.59	2.59	qfq	67,018,430	175,681,146	-1.52%
2025-10-13	2.71	2.88	2.62	2.63	2.63	qfq	113,267,191	305,736,519	-2.59%
2025-10-10	2.50	2.70	2.47	2.70	2.70	qfq	62,845,081	167,283,188	10.20%
2025-10-09	2.45	2.50	2.41	2.45	2.45	qfq	47,032,105	115,166,927	2.51%
2025-09-30	2.38	2.41	2.36	2.39	2.39	qfq	33,784,501	80,564,303	0.00%
2025-09-29	2.29	2.40	2.23	2.39	2.39	qfq	57,281,322	133,345,240	4.37%
2025-09-26	2.35	2.37	2.29	2.29	2.29	qfq	81,623,438	189,231,057	-2.55%
2025-09-25	2.51	2.51	2.33	2.35	2.35	qfq	86,889,080	209,734,663	-6.37%
2025-09-24	2.54	2.65	2.50	2.51	2.51	qfq	72,261,785	185,133,380	-1.18%
2025-09-23	2.71	2.73	2.48	2.54	2.54	qfq	93,438,933	240,133,764	-7.64%
2025-09-22	2.70	2.91	2.70	2.75	2.75	qfq	87,894,967	243,944,300	-5.82%
2025-09-19	3.31	3.31	2.92	2.92	2.92	qfq	132,536,109	398,934,696	-9.88%
2025-09-18	3.28	3.62	3.14	3.24	3.24	qfq	211,276,921	710,673,759	-1.82%
2025-09-17	2.90	3.30	2.76	3.30	3.30	qfq	183,082,074	550,466,814	10.00%
2025-09-16	2.76	3.08	2.73	3.00	3.00	qfq	163,331,436	488,504,487	7.14%
2025-09-15	2.73	2.90	2.65	2.80	2.80	qfq	42,703,789	117,651,112	2.19%
2025-09-12	2.67	2.75	2.66	2.74	2.74	qfq	29,399,482	80,013,902	2.24%
2025-09-11	2.67	2.73	2.62	2.68	2.68	qfq	21,730,991	57,845,965	0.37%
2025-09-10	2.64	2.67	2.62	2.67	2.67	qfq	14,751,825	39,132,634	1.14%
2025-09-09	2.64	2.69	2.62	2.64	2.64	qfq	19,836,279	52,685,946	0.38%
2025-09-08	2.61	2.68	2.60	2.63	2.63	qfq	22,053,970	58,234,170	0.77%
2025-09-05	2.62	2.62	2.53	2.61	2.61	qfq	29,680,919	76,167,891	0.00%
2025-09-04	2.66	2.68	2.58	2.61	2.61	qfq	37,854,142	99,455,282	-1.51%
2025-09-03	2.74	2.75	2.64	2.65	2.65	qfq	22,955,410	61,634,833	-3.28%
2025-09-02	2.77	2.80	2.73	2.74	2.74	qfq	24,211,970	66,686,571	-1.79%
2025-09-01	2.80	2.82	2.75	2.79	2.79	qfq	17,699,400	49,280,962	-0.36%
2025-08-29	2.79	2.85	2.77	2.80	2.80	qfq	21,811,170	61,493,096	0.72%
2025-08-28	2.76	2.82	2.73	2.78	2.78	qfq	18,204,270	50,636,275	0.72%
2025-08-27	2.87	2.89	2.76	2.76	2.76	qfq	36,813,784	103,612,136	-4.17%
2025-08-26	2.91	2.91	2.86	2.88	2.88	qfq	17,504,240	50,323,105	-0.69%
2025-08-25	2.87	2.94	2.85	2.90	2.90	qfq	30,861,551	89,748,420	1.05%
2025-08-22	2.89	2.92	2.84	2.87	2.87	qfq	18,715,170	53,506,882	-0.69%
2025-08-21	2.88	2.95	2.87	2.89	2.89	qfq	17,361,040	50,447,913	0.35%
2025-08-20	2.88	2.90	2.84	2.88	2.88	qfq	15,722,510	45,083,745	0.00%
2025-08-19	2.87	2.92	2.86	2.88	2.88	qfq	17,760,490	51,235,339	0.35%
2025-08-18	2.85	2.88	2.84	2.87	2.87	qfq	14,333,160	41,067,628	0.70%
2025-08-15	2.85	2.89	2.83	2.85	2.85	qfq	17,796,588	50,728,291	0.00%
2025-08-14	2.98	2.99	2.84	2.85	2.85	qfq	27,605,010	80,152,893	-3.72%
2025-08-13	2.97	3.02	2.93	2.96	2.96	qfq	22,506,970	66,732,651	-0.67%
2025-08-12	2.99	3.01	2.92	2.98	2.98	qfq	32,934,275	97,537,920	-0.67%
2025-08-11	2.84	3.03	2.83	3.00	3.00	qfq	51,463,470	151,882,664	6.01%
2025-08-08	2.85	2.87	2.82	2.83	2.83	qfq	12,686,000	35,998,611	-0.35%
2025-08-07	2.83	2.91	2.81	2.84	2.84	qfq	15,808,172	45,127,628	0.35%
2025-08-06	2.83	2.84	2.80	2.83	2.83	qfq	11,524,857	32,492,668	-0.35%
2025-08-05	2.85	2.86	2.81	2.84	2.84	qfq	12,844,101	36,363,650	0.35%
2025-08-04	2.88	2.89	2.82	2.83	2.83	qfq	12,840,864	36,410,701	-1.74%
2025-08-01	2.84	2.90	2.82	2.88	2.88	qfq	13,614,985	39,089,592	1.77%
2025-07-31	2.86	2.87	2.82	2.83	2.83	qfq	13,240,110	37,681,373	-1.05%
2025-07-30	2.94	2.95	2.85	2.86	2.86	qfq	18,198,700	52,625,002	-2.72%
2025-07-29	2.94	2.99	2.92	2.94	2.94	qfq	17,834,300	52,473,114	0.00%
2025-07-28	2.93	3.02	2.92	2.94	2.94	qfq	22,539,970	66,933,239	1.03%
2025-07-25	3.00	3.00	2.90	2.91	2.91	qfq	19,655,187	57,640,943	-2.68%
2025-07-24	2.95	3.01	2.92	2.99	2.99	qfq	21,625,600	64,267,063	1.70%
2025-07-23	2.90	3.06	2.87	2.94	2.94	qfq	45,169,701	134,518,491	1.38%
2025-07-22	2.89	2.91	2.81	2.90	2.90	qfq	25,083,375	71,813,088	0.69%
2025-07-21	2.75	2.91	2.73	2.88	2.88	qfq	49,729,696	140,934,501	5.49%
2025-07-18	2.75	2.76	2.70	2.73	2.73	qfq	21,378,770	58,093,112	-0.73%
2025-07-17	2.79	2.81	2.72	2.75	2.75	qfq	30,557,536	84,165,431	-1.43%
2025-07-16	2.81	2.83	2.77	2.79	2.79	qfq	14,535,200	40,658,143	-0.71%
2025-07-15	2.84	2.85	2.76	2.81	2.81	qfq	26,562,305	74,105,107	-1.75%
2025-07-14	2.90	2.91	2.84	2.86	2.86	qfq	18,849,400	53,903,663	-1.72%
2025-07-11	2.91	2.98	2.91	2.91	2.91	qfq	23,918,800	70,207,474	-0.34%
2025-07-10	2.83	2.92	2.83	2.92	2.92	qfq	25,557,187	73,848,950	2.46%
2025-07-09	2.90	2.92	2.83	2.85	2.85	qfq	21,769,686	62,388,825	-2.06%
2025-07-08	2.92	2.92	2.89	2.91	2.91	qfq	12,570,257	36,509,820	-0.34%
2025-07-07	2.89	2.94	2.87	2.92	2.92	qfq	15,429,170	44,987,036	1.04%
2025-07-04	2.93	2.93	2.88	2.89	2.89	qfq	15,316,100	44,405,232	-1.03%
2025-07-03	2.96	2.98	2.90	2.92	2.92	qfq	19,499,367	56,962,261	-1.35%
2025-07-02	2.95	3.03	2.94	2.96	2.96	qfq	18,375,300	54,840,153	0.00%
2025-07-01	3.05	3.05	2.96	2.96	2.96	qfq	29,091,501	87,167,009	-2.95%
2025-06-30	2.88	3.16	2.85	3.05	3.05	qfq	41,920,112	126,497,182	5.90%
2025-06-27	2.86	2.90	2.81	2.88	2.88	qfq	22,102,776	63,101,685	0.70%
2025-06-26	2.96	3.01	2.83	2.86	2.86	qfq	38,405,326	110,432,520	-3.70%
2025-06-25	3.00	3.08	2.92	2.97	2.97	qfq	48,245,940	144,519,836	-1.00%
2025-06-24	2.86	3.04	2.85	3.00	3.00	qfq	44,869,210	131,539,866	4.17%
2025-06-23	2.81	2.88	2.77	2.88	2.88	qfq	23,301,200	66,472,392	1.41%
2025-06-20	2.73	2.89	2.71	2.84	2.84	qfq	43,930,886	122,856,269	2.90%
2025-06-19	2.80	2.83	2.64	2.76	2.76	qfq	50,338,680	136,422,665	-1.78%
2025-06-18	2.87	2.87	2.78	2.81	2.81	qfq	33,147,500	93,318,770	-2.77%
2025-06-17	2.82	2.91	2.80	2.89	2.89	qfq	41,124,575	117,964,872	1.76%
2025-06-16	2.83	2.92	2.77	2.84	2.84	qfq	51,138,670	145,990,247	-1.39%
2025-06-13	2.76	2.92	2.71	2.88	2.88	qfq	90,070,290	255,389,158	6.27%
2025-06-12	2.68	2.73	2.64	2.71	2.71	qfq	38,013,810	102,062,237	1.12%
2025-06-11	2.63	2.84	2.60	2.68	2.68	qfq	64,128,580	174,714,566	0.75%
2025-06-10	2.79	2.82	2.60	2.66	2.66	qfq	75,791,396	202,751,927	-3.27%
2025-06-09	2.74	2.80	2.66	2.75	2.75	qfq	87,553,956	239,436,872	1.48%
2025-06-06	2.46	2.71	2.46	2.71	2.71	qfq	88,335,526	231,082,273	10.16%
2025-06-05	2.49	2.51	2.44	2.46	2.46	qfq	26,725,887	65,865,297	-0.81%
2025-06-04	2.48	2.49	2.45	2.48	2.48	qfq	16,110,300	39,866,102	0.00%
2025-06-03	2.50	2.52	2.45	2.48	2.48	qfq	27,315,141	67,713,684	-1.20%
2025-05-30	2.55	2.58	2.50	2.51	2.51	qfq	22,574,321	57,256,976	-1.57%
2025-05-29	2.46	2.57	2.45	2.55	2.55	qfq	40,555,071	102,675,062	3.66%
2025-05-28	2.41	2.49	2.40	2.46	2.46	qfq	31,632,830	77,355,812	2.50%
2025-05-27	2.42	2.44	2.39	2.40	2.40	qfq	23,015,050	55,321,398	-1.23%
2025-05-26	2.44	2.53	2.39	2.43	2.43	qfq	51,418,559	126,449,373	-2.02%
2025-05-23	2.42	2.65	2.31	2.48	2.48	qfq	96,659,519	240,810,005	2.90%
2025-05-22	2.43	2.47	2.39	2.41	2.41	qfq	23,519,100	57,170,355	-1.63%
2025-05-21	2.37	2.46	2.37	2.45	2.45	qfq	40,117,887	97,008,827	2.94%
2025-05-20	2.40	2.43	2.36	2.38	2.38	qfq	29,360,890	70,108,951	-0.42%
2025-05-19	2.29	2.42	2.28	2.39	2.39	qfq	57,549,585	136,604,351	5.29%
2025-05-16	2.29	2.31	2.26	2.27	2.27	qfq	14,988,100	34,111,192	-0.44%
2025-05-15	2.29	2.30	2.25	2.28	2.28	qfq	20,831,084	47,445,553	-0.87%
2025-05-14	2.27	2.30	2.24	2.30	2.30	qfq	21,771,100	49,539,123	1.77%
2025-05-13	2.29	2.30	2.25	2.26	2.26	qfq	17,169,374	39,020,534	0.00%
2025-05-12	2.27	2.29	2.24	2.26	2.26	qfq	12,727,400	28,763,298	0.00%
2025-05-09	2.31	2.31	2.25	2.26	2.26	qfq	14,686,400	33,260,426	-1.74%
2025-05-08	2.30	2.32	2.26	2.30	2.30	qfq	18,474,300	42,427,366	0.00%
2025-05-07	2.28	2.40	2.28	2.30	2.30	qfq	27,316,810	63,300,200	2.22%
2025-05-06	2.24	2.29	2.24	2.25	2.25	qfq	15,669,026	35,284,131	1.81%
2025-04-30	2.16	2.31	2.16	2.21	2.21	qfq	36,634,680	81,833,450	4.25%
2025-04-29	2.16	2.17	2.10	2.12	2.12	qfq	18,967,066	40,393,407	-1.85%
2025-04-28	2.28	2.29	2.15	2.16	2.16	qfq	38,055,636	83,405,847	-6.49%
2025-04-25	2.28	2.39	2.27	2.31	2.31	qfq	42,285,440	99,104,769	0.87%
2025-04-24	2.28	2.34	2.26	2.29	2.29	qfq	19,098,410	43,863,744	0.00%
2025-04-23	2.34	2.36	2.28	2.29	2.29	qfq	26,199,913	60,445,115	-2.14%
2025-04-22	2.30	2.36	2.30	2.34	2.34	qfq	28,407,101	66,203,384	0.86%
2025-04-21	2.30	2.35	2.25	2.32	2.32	qfq	30,180,301	69,670,244	2.20%
2025-04-18	2.20	2.28	2.19	2.27	2.27	qfq	28,921,170	64,746,381	2.71%
2025-04-17	2.15	2.25	2.15	2.21	2.21	qfq	24,037,710	53,491,642	2.31%
2025-04-16	2.19	2.22	2.13	2.16	2.16	qfq	13,999,165	30,315,563	-1.37%
2025-04-15	2.23	2.24	2.17	2.19	2.19	qfq	14,388,800	31,550,955	-1.79%
2025-04-14	2.21	2.28	2.21	2.23	2.23	qfq	19,185,648	42,951,849	1.36%
2025-04-11	2.19	2.23	2.18	2.20	2.20	qfq	18,105,770	39,959,079	-0.45%
2025-04-10	2.14	2.23	2.12	2.21	2.21	qfq	25,679,070	56,272,852	3.27%
2025-04-09	2.04	2.16	1.90	2.14	2.14	qfq	33,098,069	67,889,416	3.38%
2025-04-08	2.00	2.09	2.00	2.07	2.07	qfq	25,403,833	51,916,619	0.00%
2025-04-07	2.22	2.22	2.07	2.07	2.07	qfq	29,447,970	62,177,591	-10.00%
2025-04-03	2.26	2.33	2.26	2.30	2.30	qfq	12,615,340	29,077,436	0.88%
2025-04-02	2.29	2.31	2.27	2.28	2.28	qfq	8,098,600	18,517,971	-0.87%
2025-04-01	2.29	2.31	2.28	2.30	2.30	qfq	9,230,100	21,194,844	0.88%
2025-03-31	2.32	2.33	2.27	2.28	2.28	qfq	15,568,440	35,673,860	-1.72%
2025-03-28	2.34	2.35	2.31	2.32	2.32	qfq	14,718,000	34,207,732	-1.28%
2025-03-27	2.39	2.40	2.34	2.35	2.35	qfq	19,334,470	45,525,071	-2.08%
2025-03-26	2.35	2.41	2.34	2.40	2.40	qfq	17,695,334	42,374,410	2.13%
2025-03-25	2.37	2.38	2.33	2.35	2.35	qfq	19,067,210	44,952,693	-0.42%
2025-03-24	2.43	2.44	2.32	2.36	2.36	qfq	24,898,800	58,943,810	-3.28%
2025-03-21	2.48	2.49	2.42	2.44	2.44	qfq	22,243,532	54,395,889	-1.61%
2025-03-20	2.48	2.52	2.48	2.48	2.48	qfq	20,363,984	50,835,823	-0.40%
2025-03-19	2.50	2.54	2.48	2.49	2.49	qfq	22,933,120	57,448,443	-0.80%
2025-03-18	2.51	2.52	2.45	2.51	2.51	qfq	29,186,209	72,441,331	0.40%
2025-03-17	2.52	2.54	2.48	2.50	2.50	qfq	30,494,248	76,654,101	0.40%
2025-03-14	2.45	2.52	2.44	2.49	2.49	qfq	39,115,114	97,327,934	2.05%
2025-03-13	2.43	2.47	2.40	2.44	2.44	qfq	25,581,255	62,375,970	0.00%
2025-03-12	2.43	2.48	2.40	2.44	2.44	qfq	24,772,967	60,215,876	0.00%
2025-03-11	2.38	2.47	2.35	2.44	2.44	qfq	32,837,416	79,065,204	2.09%
2025-03-10	2.39	2.42	2.36	2.39	2.39	qfq	23,118,200	55,157,231	0.42%
2025-03-07	2.40	2.41	2.36	2.38	2.38	qfq	25,393,801	60,310,486	-2.06%
2025-03-06	2.42	2.43	2.40	2.43	2.43	qfq	31,921,686	77,089,644	0.83%
2025-03-05	2.48	2.49	2.36	2.41	2.41	qfq	39,716,050	95,714,304	-3.60%
2025-03-04	2.48	2.50	2.41	2.50	2.50	qfq	28,779,255	70,631,898	1.21%
2025-03-03	2.46	2.56	2.44	2.47	2.47	qfq	51,328,145	128,131,209	0.82%
2025-02-28	2.50	2.55	2.40	2.45	2.45	qfq	68,832,100	169,678,026	-2.00%
2025-02-27	2.50	2.57	2.46	2.50	2.50	qfq	53,994,640	135,245,525	0.40%
2025-02-26	2.56	2.58	2.48	2.49	2.49	qfq	107,176,045	270,151,190	-3.11%
2025-02-25	2.32	2.57	2.31	2.57	2.57	qfq	136,659,185	347,223,625	9.83%
2025-02-24	2.32	2.40	2.30	2.34	2.34	qfq	27,608,900	64,928,341	0.86%
2025-02-21	2.34	2.37	2.30	2.32	2.32	qfq	29,602,701	68,757,913	-1.69%
2025-02-20	2.36	2.38	2.30	2.36	2.36	qfq	27,604,786	64,733,811	0.00%
2025-02-19	2.31	2.38	2.28	2.36	2.36	qfq	29,162,656	68,621,186	1.72%
2025-02-18	2.44	2.46	2.31	2.32	2.32	qfq	43,612,214	102,994,862	-5.31%
2025-02-17	2.32	2.47	2.30	2.45	2.45	qfq	63,192,254	151,346,570	6.52%
2025-02-14	2.37	2.40	2.29	2.30	2.30	qfq	37,608,201	87,540,004	-3.36%
2025-02-13	2.40	2.43	2.36	2.38	2.38	qfq	45,549,856	109,347,873	-0.42%
2025-02-12	2.29	2.46	2.28	2.39	2.39	qfq	66,178,324	156,404,768	4.82%
2025-02-11	2.33	2.39	2.26	2.28	2.28	qfq	34,708,872	79,695,408	-2.56%
2025-02-10	2.27	2.35	2.27	2.34	2.34	qfq	36,969,270	85,637,930	3.08%
2025-02-07	2.20	2.28	2.20	2.27	2.27	qfq	39,524,700	89,342,442	2.25%
2025-02-06	2.19	2.23	2.15	2.22	2.22	qfq	36,753,761	80,776,595	1.83%
2025-02-05	2.14	2.19	2.12	2.18	2.18	qfq	34,770,844	75,047,559	2.35%
2025-01-27	2.17	2.21	2.13	2.13	2.13	qfq	26,441,370	57,501,572	-1.39%
2025-01-24	2.15	2.16	2.09	2.16	2.16	qfq	31,890,610	67,970,500	0.93%
2025-01-23	2.17	2.20	2.14	2.14	2.14	qfq	32,951,040	71,529,142	-0.47%
2025-01-22	2.21	2.23	2.15	2.15	2.15	qfq	38,896,300	84,691,089	-4.44%
2025-01-21	2.24	2.34	2.21	2.25	2.25	qfq	60,067,724	136,352,305	0.45%
2025-01-20	2.20	2.27	2.15	2.24	2.24	qfq	49,831,894	110,376,515	1.36%
2025-01-17	2.18	2.24	2.15	2.21	2.21	qfq	37,990,041	83,563,949	0.45%
2025-01-16	2.19	2.27	2.17	2.20	2.20	qfq	52,274,570	115,967,535	1.38%
2025-01-15	2.21	2.23	2.15	2.17	2.17	qfq	44,522,325	97,109,749	-2.25%
2025-01-14	2.15	2.23	2.14	2.22	2.22	qfq	54,149,300	119,054,803	4.23%
2025-01-13	2.15	2.19	2.07	2.13	2.13	qfq	41,392,966	87,965,008	-1.39%
2025-01-10	2.29	2.30	2.15	2.16	2.16	qfq	69,198,012	153,094,686	-6.49%
2025-01-09	2.36	2.36	2.27	2.31	2.31	qfq	66,866,837	154,370,440	-3.35%
2025-01-08	2.37	2.46	2.29	2.39	2.39	qfq	70,910,419	169,395,519	0.42%
2025-01-07	2.50	2.55	2.38	2.38	2.38	qfq	116,881,581	280,844,551	-9.85%
2025-01-06	2.64	2.86	2.64	2.64	2.64	qfq	115,054,123	308,215,053	-9.90%
2025-01-03	3.29	3.29	2.85	2.93	2.93	qfq	255,756,383	799,210,269	-2.01%
2025-01-02	2.99	2.99	2.99	2.99	2.99	qfq	9,048,333	27,054,516	9.93%
2024-12-17	2.95	2.95	2.70	2.72	2.72	qfq	90,870,467	251,580,955	-8.11%
2024-12-16	2.91	3.06	2.86	2.96	2.96	qfq	95,792,795	284,435,286	0.34%
2024-12-13	3.05	3.08	2.94	2.95	2.95	qfq	125,237,800	376,472,692	-6.65%
2024-12-12	3.00	3.36	2.90	3.16	3.16	qfq	211,339,047	662,611,978	3.61%
2024-12-11	2.75	3.05	2.71	3.05	3.05	qfq	134,729,799	404,354,211	10.11%
2024-12-10	2.94	2.94	2.75	2.77	2.77	qfq	135,290,743	382,517,118	2.59%
2024-12-09	2.66	2.87	2.59	2.70	2.70	qfq	142,586,202	384,966,435	0.37%
2024-12-06	2.49	2.74	2.46	2.69	2.69	qfq	135,587,329	357,233,522	8.03%
2024-12-05	2.44	2.50	2.38	2.49	2.49	qfq	51,617,651	125,948,173	1.63%
2024-12-04	2.55	2.57	2.44	2.45	2.45	qfq	72,350,155	181,214,713	-3.92%
2024-12-03	2.43	2.58	2.39	2.55	2.55	qfq	105,253,854	262,392,965	6.25%
2024-12-02	2.32	2.42	2.31	2.40	2.40	qfq	54,839,650	130,915,503	3.00%
2024-11-29	2.35	2.37	2.28	2.33	2.33	qfq	47,944,101	111,531,258	-1.69%
2024-11-28	2.30	2.42	2.27	2.37	2.37	qfq	62,845,705	149,057,622	2.60%
2024-11-27	2.31	2.32	2.23	2.31	2.31	qfq	33,572,384	76,406,231	-0.86%
2024-11-26	2.34	2.43	2.29	2.33	2.33	qfq	50,837,414	119,069,064	-2.10%
2024-11-25	2.28	2.39	2.17	2.38	2.38	qfq	67,976,300	153,633,349	4.39%
2024-11-22	2.35	2.42	2.28	2.28	2.28	qfq	62,561,164	146,882,071	-3.80%
2024-11-21	2.46	2.46	2.35	2.37	2.37	qfq	86,406,582	206,914,093	-5.20%
2024-11-20	2.46	2.56	2.40	2.50	2.50	qfq	106,671,299	264,425,178	-2.72%
2024-11-19	2.53	2.65	2.41	2.57	2.57	qfq	169,137,379	424,625,411	6.64%
2024-11-18	2.41	2.41	2.41	2.41	2.41	qfq	23,241,560	56,012,160	10.05%
2024-11-15	2.31	2.32	2.18	2.19	2.19	qfq	53,142,053	118,961,180	-4.78%
2024-11-14	2.47	2.49	2.29	2.30	2.30	qfq	68,758,683	160,680,319	-4.56%
2024-11-13	2.42	2.45	2.33	2.41	2.41	qfq	56,544,234	135,114,322	-1.23%
2024-11-12	2.52	2.54	2.41	2.44	2.44	qfq	80,589,512	198,218,888	-4.31%
2024-11-11	2.66	2.73	2.51	2.55	2.55	qfq	94,412,985	244,546,670	-1.16%
2024-11-08	2.78	2.79	2.50	2.58	2.58	qfq	135,803,769	357,402,545	-7.19%
2024-11-07	2.61	2.88	2.55	2.78	2.78	qfq	173,526,226	474,367,005	3.35%
2024-11-06	2.46	2.75	2.34	2.69	2.69	qfq	181,117,588	460,012,985	6.32%
2024-11-05	2.44	2.69	2.40	2.53	2.53	qfq	165,987,183	423,729,642	2.85%
2024-11-04	2.49	2.50	2.27	2.46	2.46	qfq	185,006,624	445,338,095	-1.20%
2024-11-01	2.49	2.49	2.35	2.49	2.49	qfq	244,996,418	603,642,671	10.18%
2024-10-31	2.03	2.26	1.99	2.26	2.26	qfq	89,286,533	194,154,977	10.24%
2024-10-30	1.97	2.05	1.97	2.05	2.05	qfq	60,202,184	121,058,472	4.06%
2024-10-29	2.07	2.10	1.97	1.97	1.97	qfq	64,240,324	129,815,333	-3.43%
2024-10-28	1.97	2.09	1.96	2.04	2.04	qfq	76,657,440	155,573,376	5.15%
2024-10-25	1.90	1.97	1.88	1.94	1.94	qfq	64,052,134	123,989,619	2.11%
2024-10-24	1.88	1.93	1.87	1.90	1.90	qfq	49,135,223	93,507,837	0.00%
2024-10-23	1.90	1.93	1.86	1.90	1.90	qfq	47,204,591	89,639,558	0.53%
2024-10-22	1.89	1.93	1.87	1.89	1.89	qfq	49,639,941	94,308,551	1.07%
2024-10-21	1.92	1.93	1.86	1.87	1.87	qfq	63,559,668	119,541,540	-4.10%
2024-10-18	1.95	2.01	1.85	1.95	1.95	qfq	91,701,211	175,067,984	-2.50%
2024-10-17	2.16	2.17	1.96	2.00	2.00	qfq	131,369,236	266,934,861	-8.26%
2024-10-16	2.04	2.20	2.04	2.18	2.18	qfq	129,898,838	277,412,471	5.83%
2024-10-15	2.16	2.23	2.06	2.06	2.06	qfq	194,275,658	411,920,327	-10.04%
2024-10-14	2.29	2.29	2.16	2.29	2.29	qfq	196,288,344	445,462,009	10.10%
2024-10-11	1.92	2.15	1.85	2.08	2.08	qfq	201,404,657	415,443,303	6.67%
2024-10-10	1.76	1.95	1.67	1.95	1.95	qfq	132,548,712	251,972,974	10.17%
2024-10-09	1.92	1.93	1.77	1.77	1.77	qfq	76,089,129	137,096,276	-10.15%
2024-10-08	2.16	2.16	1.81	1.97	1.97	qfq	170,449,052	344,889,486	0.51%
2024-09-30	1.95	1.96	1.85	1.96	1.96	qfq	113,144,259	220,237,355	10.11%
2024-09-27	1.78	1.80	1.67	1.78	1.78	qfq	131,173,087	231,401,813	8.54%
2024-09-26	1.49	1.64	1.49	1.64	1.64	qfq	105,630,434	168,888,544	10.07%
2024-09-25	1.46	1.56	1.45	1.49	1.49	qfq	67,213,645	101,976,849	2.05%
2024-09-24	1.46	1.48	1.42	1.46	1.46	qfq	43,537,293	63,280,746	1.39%
2024-09-23	1.41	1.46	1.40	1.44	1.44	qfq	34,520,290	49,435,158	0.70%
2024-09-20	1.38	1.44	1.34	1.43	1.43	qfq	45,059,200	63,487,574	2.14%
2024-09-19	1.33	1.42	1.32	1.40	1.40	qfq	41,420,470	57,267,119	4.48%
2024-09-18	1.32	1.37	1.28	1.34	1.34	qfq	33,164,601	43,808,855	2.29%
2024-09-13	1.30	1.33	1.29	1.31	1.31	qfq	20,621,200	27,110,935	0.77%
2024-09-12	1.29	1.32	1.28	1.30	1.30	qfq	17,018,500	22,223,634	0.78%
2024-09-11	1.28	1.30	1.27	1.29	1.29	qfq	14,431,583	18,534,420	0.00%
2024-09-10	1.30	1.31	1.27	1.29	1.29	qfq	15,379,300	19,804,720	-0.77%
2024-09-09	1.29	1.30	1.26	1.30	1.30	qfq	10,649,942	13,730,866	0.00%
2024-09-06	1.31	1.32	1.28	1.30	1.30	qfq	20,933,982	27,209,430	-0.76%
2024-09-05	1.30	1.33	1.30	1.31	1.31	qfq	22,166,300	29,206,272	0.77%
2024-09-04	1.30	1.33	1.28	1.30	1.30	qfq	19,872,342	25,920,123	0.00%
2024-09-03	1.29	1.33	1.28	1.30	1.30	qfq	20,249,000	26,447,562	0.78%
2024-09-02	1.30	1.33	1.28	1.29	1.29	qfq	25,065,000	32,640,720	-2.27%
2024-08-30	1.26	1.36	1.25	1.32	1.32	qfq	35,646,301	46,919,526	3.94%
2024-08-29	1.24	1.28	1.22	1.27	1.27	qfq	19,401,683	24,371,896	2.42%
2024-08-28	1.26	1.27	1.22	1.24	1.24	qfq	22,708,971	28,364,878	-1.59%
2024-08-27	1.30	1.31	1.24	1.26	1.26	qfq	29,050,270	36,921,165	-3.08%
2024-08-26	1.33	1.34	1.26	1.30	1.30	qfq	38,580,706	50,172,875	-1.52%
2024-08-23	1.39	1.42	1.31	1.32	1.32	qfq	60,152,885	80,817,803	-6.38%
2024-08-22	1.50	1.54	1.41	1.41	1.41	qfq	66,157,734	97,298,235	-6.62%
2024-08-21	1.48	1.55	1.45	1.51	1.51	qfq	77,717,101	117,319,924	2.03%
2024-08-20	1.51	1.55	1.44	1.48	1.48	qfq	72,650,022	107,697,053	-1.33%
2024-08-19	1.55	1.62	1.48	1.50	1.50	qfq	133,902,493	205,955,768	-8.54%
2024-08-16	1.53	1.64	1.49	1.64	1.64	qfq	170,144,956	271,299,930	10.07%
2024-08-15	1.35	1.49	1.34	1.49	1.49	qfq	66,590,215	96,671,166	10.37%
2024-08-14	1.33	1.37	1.32	1.35	1.35	qfq	17,746,439	23,900,689	0.75%
2024-08-13	1.33	1.34	1.31	1.34	1.34	qfq	11,605,821	15,416,269	0.00%
2024-08-12	1.38	1.38	1.32	1.34	1.34	qfq	24,862,825	33,360,030	-2.90%
2024-08-09	1.36	1.43	1.35	1.38	1.38	qfq	41,526,941	58,060,165	1.47%
2024-08-08	1.34	1.40	1.33	1.36	1.36	qfq	31,041,301	42,391,743	1.49%
2024-08-07	1.37	1.38	1.33	1.34	1.34	qfq	18,243,900	24,544,720	-2.90%
2024-08-06	1.34	1.38	1.33	1.38	1.38	qfq	25,912,938	35,146,726	2.22%
2024-08-05	1.33	1.40	1.32	1.35	1.35	qfq	31,557,810	42,989,749	0.00%
2024-08-02	1.34	1.40	1.32	1.35	1.35	qfq	32,078,750	43,443,056	0.00%
2024-08-01	1.32	1.42	1.31	1.35	1.35	qfq	42,354,055	57,569,367	1.50%
2024-07-31	1.31	1.34	1.30	1.33	1.33	qfq	30,173,440	39,906,855	2.31%
2024-07-30	1.28	1.33	1.27	1.30	1.30	qfq	33,107,226	43,085,775	0.78%
2024-07-29	1.29	1.30	1.24	1.29	1.29	qfq	26,241,986	33,326,197	0.00%
2024-07-26	1.31	1.34	1.26	1.29	1.29	qfq	43,470,287	56,357,935	-0.77%
2024-07-25	1.20	1.30	1.19	1.30	1.30	qfq	42,320,738	54,139,606	10.17%
2024-07-24	1.23	1.23	1.16	1.18	1.18	qfq	28,276,170	33,691,030	-4.84%
2024-07-23	1.26	1.28	1.23	1.24	1.24	qfq	14,811,200	18,568,843	-1.59%
2024-07-22	1.27	1.28	1.24	1.26	1.26	qfq	11,193,203	14,093,864	0.00%
2024-07-19	1.29	1.29	1.25	1.26	1.26	qfq	11,254,100	14,245,511	-3.08%
2024-07-18	1.30	1.31	1.26	1.30	1.30	qfq	12,091,700	15,476,910	0.00%
2024-07-17	1.29	1.32	1.28	1.30	1.30	qfq	12,198,170	15,963,680	0.78%
2024-07-16	1.29	1.31	1.28	1.29	1.29	qfq	9,166,300	11,873,748	-0.77%
2024-07-15	1.32	1.33	1.29	1.30	1.30	qfq	15,427,170	20,174,885	-2.99%
2024-07-12	1.30	1.38	1.29	1.34	1.34	qfq	22,556,484	30,256,388	3.08%
2024-07-11	1.26	1.31	1.26	1.30	1.30	qfq	16,788,500	21,718,399	3.17%
2024-07-10	1.27	1.29	1.24	1.26	1.26	qfq	14,592,084	18,395,861	-1.56%
2024-07-09	1.31	1.32	1.24	1.28	1.28	qfq	21,595,567	27,575,930	-2.29%
2024-07-08	1.35	1.37	1.29	1.31	1.31	qfq	14,994,800	19,815,539	-2.96%
2024-07-05	1.32	1.36	1.30	1.35	1.35	qfq	18,117,600	24,174,802	1.50%
2024-07-04	1.40	1.41	1.32	1.33	1.33	qfq	19,226,600	25,986,414	-5.67%
2024-07-03	1.37	1.43	1.36	1.41	1.41	qfq	20,511,550	28,826,366	2.17%
2024-07-02	1.35	1.39	1.35	1.38	1.38	qfq	19,823,580	27,300,254	1.47%
2024-07-01	1.30	1.37	1.30	1.36	1.36	qfq	26,175,067	35,208,016	3.82%
2024-06-28	1.33	1.35	1.29	1.31	1.31	qfq	22,745,145	30,055,858	-2.24%
2024-06-27	1.34	1.38	1.34	1.34	1.34	qfq	16,807,320	22,818,969	-1.47%
2024-06-26	1.34	1.36	1.30	1.36	1.36	qfq	21,603,000	28,765,670	0.00%
2024-06-25	1.31	1.39	1.29	1.36	1.36	qfq	30,049,272	40,475,521	3.03%
2024-06-24	1.45	1.45	1.32	1.32	1.32	qfq	42,052,400	56,734,070	-10.20%
2024-06-21	1.49	1.51	1.46	1.47	1.47	qfq	12,057,520	17,927,804	-1.34%
2024-06-20	1.55	1.56	1.48	1.49	1.49	qfq	24,163,586	36,400,927	-4.49%
2024-06-19	1.55	1.57	1.53	1.56	1.56	qfq	12,709,500	19,750,111	0.65%
2024-06-18	1.53	1.56	1.52	1.55	1.55	qfq	13,420,100	20,730,172	1.31%
2024-06-17	1.55	1.55	1.53	1.53	1.53	qfq	9,493,101	14,608,411	-1.92%
2024-06-14	1.51	1.57	1.50	1.56	1.56	qfq	24,660,940	38,173,774	2.63%
2024-06-13	1.56	1.57	1.51	1.52	1.52	qfq	12,785,786	19,645,203	-1.94%
2024-06-12	1.53	1.57	1.52	1.55	1.55	qfq	18,072,500	27,951,014	1.31%
2024-06-11	1.55	1.56	1.51	1.53	1.53	qfq	13,556,401	20,804,206	-1.29%
2024-06-07	1.52	1.57	1.52	1.55	1.55	qfq	21,441,762	33,190,564	1.97%
2024-06-06	1.57	1.60	1.49	1.52	1.52	qfq	31,911,134	48,910,398	-3.80%
2024-06-05	1.61	1.63	1.57	1.58	1.58	qfq	21,231,200	33,783,639	-3.07%
2024-06-04	1.60	1.66	1.57	1.63	1.63	qfq	27,410,062	44,527,940	1.24%
2024-06-03	1.64	1.65	1.59	1.61	1.61	qfq	23,148,963	37,320,987	-2.42%
2024-05-31	1.66	1.67	1.64	1.65	1.65	qfq	20,275,400	33,569,009	-0.60%
2024-05-30	1.70	1.71	1.65	1.66	1.66	qfq	28,317,070	47,296,512	-3.49%
2024-05-29	1.69	1.75	1.69	1.72	1.72	qfq	30,070,832	51,639,158	1.18%
2024-05-28	1.81	1.82	1.69	1.70	1.70	qfq	51,744,670	89,600,191	-5.56%
2024-05-27	1.81	1.82	1.74	1.80	1.80	qfq	36,548,970	64,908,166	-0.55%
2024-05-24	1.87	1.88	1.80	1.81	1.81	qfq	38,572,900	70,745,580	-4.23%
2024-05-23	1.94	1.95	1.85	1.89	1.89	qfq	68,838,930	130,966,564	-4.06%
2024-05-22	1.98	2.06	1.96	1.97	1.97	qfq	87,066,500	174,260,319	0.51%
2024-05-21	1.96	2.01	1.95	1.96	1.96	qfq	64,562,261	127,576,422	-0.51%
2024-05-20	2.05	2.05	1.95	1.97	1.97	qfq	105,892,411	210,446,736	-4.83%
2024-05-17	1.94	2.07	1.86	2.07	2.07	qfq	146,811,198	289,091,153	10.11%
2024-05-16	1.77	1.94	1.76	1.88	1.88	qfq	87,374,956	162,410,783	6.21%
2024-05-15	1.73	1.85	1.71	1.77	1.77	qfq	50,286,694	89,722,953	2.91%
2024-05-14	1.74	1.76	1.70	1.72	1.72	qfq	23,091,021	39,896,233	-0.58%
2024-05-13	1.77	1.78	1.72	1.73	1.73	qfq	36,256,055	63,236,369	-3.89%
2024-05-10	1.71	1.85	1.70	1.80	1.80	qfq	63,733,397	112,830,067	5.88%
2024-05-09	1.69	1.74	1.68	1.70	1.70	qfq	27,228,144	46,476,735	1.19%
2024-05-08	1.71	1.74	1.67	1.68	1.68	qfq	24,270,848	41,113,680	-2.89%
2024-05-07	1.73	1.79	1.69	1.73	1.73	qfq	43,870,982	75,739,106	-1.14%
2024-05-06	1.83	1.86	1.74	1.75	1.75	qfq	68,064,241	122,333,668	-3.85%
2024-04-30	1.75	1.95	1.68	1.82	1.82	qfq	101,731,862	181,115,362	2.82%
2024-04-29	1.61	1.77	1.60	1.77	1.77	qfq	64,445,927	111,853,369	9.94%
2024-04-26	1.55	1.62	1.53	1.61	1.61	qfq	26,331,393	41,663,839	3.87%
2024-04-25	1.53	1.57	1.52	1.55	1.55	qfq	14,479,600	22,458,788	0.65%
2024-04-24	1.54	1.55	1.53	1.54	1.54	qfq	13,755,300	21,176,912	-0.65%
2024-04-23	1.54	1.57	1.53	1.55	1.55	qfq	10,582,200	16,399,517	0.65%
2024-04-22	1.57	1.58	1.53	1.54	1.54	qfq	15,234,190	23,616,290	-1.91%
2024-04-19	1.56	1.60	1.55	1.57	1.57	qfq	14,271,301	22,446,748	0.00%
2024-04-18	1.60	1.61	1.56	1.57	1.57	qfq	18,563,900	29,430,247	-2.48%
2024-04-17	1.54	1.63	1.54	1.61	1.61	qfq	22,217,148	35,552,127	4.55%
2024-04-16	1.64	1.64	1.53	1.54	1.54	qfq	26,524,550	41,693,701	-7.23%
2024-04-15	1.70	1.73	1.60	1.66	1.66	qfq	25,654,904	42,538,554	-3.49%
2024-04-12	1.78	1.79	1.70	1.72	1.72	qfq	18,084,837	31,499,809	-2.27%
2024-04-11	1.75	1.77	1.74	1.76	1.76	qfq	13,233,940	23,240,418	-0.56%
2024-04-10	1.81	1.82	1.74	1.77	1.77	qfq	20,077,600	35,600,269	-2.75%
2024-04-09	1.78	1.83	1.78	1.82	1.82	qfq	16,205,770	29,295,658	1.68%
2024-04-08	1.85	1.85	1.78	1.79	1.79	qfq	24,996,185	45,291,655	-3.24%
2024-04-03	1.87	1.88	1.83	1.85	1.85	qfq	22,906,500	42,232,198	-1.60%
2024-04-02	1.88	1.92	1.86	1.88	1.88	qfq	30,524,894	57,590,402	0.00%
2024-04-01	1.84	1.90	1.83	1.88	1.88	qfq	26,117,265	48,867,864	1.62%
2024-03-29	1.88	1.90	1.83	1.85	1.85	qfq	33,271,968	61,643,534	-3.14%
2024-03-28	1.89	1.93	1.87	1.91	1.91	qfq	38,902,503	74,160,565	0.00%
2024-03-27	1.97	1.98	1.89	1.91	1.91	qfq	57,187,458	110,142,743	-4.02%
2024-03-26	1.85	2.03	1.85	1.99	1.99	qfq	69,352,300	134,421,593	6.99%
2024-03-25	1.87	1.93	1.84	1.86	1.86	qfq	36,615,546	69,106,288	-0.53%
2024-03-22	1.88	1.89	1.82	1.87	1.87	qfq	28,828,702	53,754,041	-1.06%
2024-03-21	1.87	1.92	1.87	1.89	1.89	qfq	22,712,910	42,917,776	1.07%
2024-03-20	1.83	1.87	1.82	1.87	1.87	qfq	22,404,786	41,478,406	1.63%
2024-03-19	1.84	1.87	1.83	1.84	1.84	qfq	18,366,800	33,929,312	0.00%
2024-03-18	1.83	1.85	1.82	1.84	1.84	qfq	21,091,200	38,693,838	0.55%
2024-03-15	1.80	1.83	1.79	1.83	1.83	qfq	19,488,470	35,372,877	1.10%
2024-03-14	1.80	1.84	1.78	1.81	1.81	qfq	28,216,201	51,143,124	0.00%
2024-03-13	1.85	1.86	1.79	1.81	1.81	qfq	34,461,479	62,664,077	-3.21%
2024-03-12	1.78	1.90	1.78	1.87	1.87	qfq	49,736,277	91,392,410	5.06%
2024-03-11	1.73	1.79	1.72	1.78	1.78	qfq	25,962,500	45,541,426	2.89%
2024-03-08	1.76	1.78	1.71	1.73	1.73	qfq	24,220,600	42,053,307	-1.70%
2024-03-07	1.74	1.82	1.74	1.76	1.76	qfq	26,469,670	46,972,544	0.57%
2024-03-06	1.73	1.78	1.72	1.75	1.75	qfq	19,616,200	34,359,816	0.57%
2024-03-05	1.75	1.78	1.72	1.74	1.74	qfq	22,773,500	39,839,857	-1.14%
2024-03-04	1.81	1.81	1.73	1.76	1.76	qfq	25,554,138	45,028,555	-2.22%
2024-03-01	1.81	1.85	1.78	1.80	1.80	qfq	21,184,301	38,382,487	-1.10%
2024-02-29	1.75	1.82	1.74	1.82	1.82	qfq	31,654,870	56,792,547	2.82%
2024-02-28	1.90	1.94	1.76	1.77	1.77	qfq	50,111,190	93,663,560	-6.84%
2024-02-27	1.83	1.92	1.81	1.90	1.90	qfq	34,202,618	64,423,172	3.26%
2024-02-26	1.83	1.88	1.80	1.84	1.84	qfq	38,137,864	70,028,558	0.55%
2024-02-23	1.79	1.84	1.78	1.83	1.83	qfq	40,065,379	72,588,101	2.23%
2024-02-22	1.75	1.80	1.74	1.79	1.79	qfq	37,435,174	66,249,642	1.70%
2024-02-21	1.72	1.84	1.69	1.76	1.76	qfq	51,268,611	91,017,811	1.73%
2024-02-20	1.69	1.75	1.66	1.73	1.73	qfq	38,054,269	64,789,602	-0.57%
2024-02-19	1.61	1.77	1.59	1.74	1.74	qfq	54,930,918	92,740,228	8.07%
2024-02-08	1.54	1.63	1.51	1.61	1.61	qfq	39,728,950	62,114,375	5.23%
2024-02-07	1.62	1.63	1.53	1.53	1.53	qfq	41,145,883	63,938,887	-5.56%
2024-02-06	1.59	1.72	1.50	1.62	1.62	qfq	47,610,274	75,745,726	-1.82%
2024-02-05	1.83	1.83	1.65	1.65	1.65	qfq	50,871,680	85,227,095	-9.84%
2024-02-02	1.91	1.97	1.79	1.83	1.83	qfq	45,766,640	86,485,279	-3.68%
2024-02-01	1.95	1.97	1.88	1.90	1.90	qfq	49,112,637	94,286,127	-4.04%
2024-01-31	2.01	2.20	1.97	1.98	1.98	qfq	73,928,888	153,087,334	-1.00%
2024-01-30	2.06	2.10	1.99	2.00	2.00	qfq	35,542,277	72,520,653	-5.21%
2024-01-29	2.18	2.21	2.09	2.11	2.11	qfq	39,608,552	84,703,221	-2.31%
2024-01-26	2.08	2.21	2.06	2.16	2.16	qfq	52,312,540	113,240,014	3.35%
2024-01-25	2.01	2.10	1.96	2.09	2.09	qfq	44,252,587	90,623,339	5.03%
2024-01-24	1.91	2.00	1.89	1.99	1.99	qfq	43,199,930	84,284,278	4.74%
2024-01-23	1.87	1.92	1.84	1.90	1.90	qfq	25,554,300	48,067,262	0.53%
2024-01-22	1.99	2.00	1.86	1.89	1.89	qfq	36,291,300	70,275,138	-5.50%
2024-01-19	2.03	2.04	1.99	2.00	2.00	qfq	18,942,337	38,154,001	-2.44%
2024-01-18	2.02	2.05	1.98	2.05	2.05	qfq	31,023,480	62,366,455	0.99%
2024-01-17	2.09	2.10	2.02	2.03	2.03	qfq	28,102,652	57,669,342	-3.33%
2024-01-16	2.16	2.19	2.06	2.10	2.10	qfq	47,410,603	99,669,860	-2.78%
2024-01-15	2.15	2.18	2.13	2.16	2.16	qfq	21,622,894	46,631,087	0.00%
2024-01-12	2.18	2.23	2.15	2.16	2.16	qfq	37,838,800	83,254,972	-1.37%
2024-01-11	2.13	2.20	2.13	2.19	2.19	qfq	36,191,180	78,639,517	2.34%
2024-01-10	2.15	2.19	2.13	2.14	2.14	qfq	38,300,100	82,421,379	-1.38%
2024-01-09	2.21	2.24	2.15	2.17	2.17	qfq	58,967,501	128,768,759	-2.25%
2024-01-08	2.30	2.31	2.21	2.22	2.22	qfq	96,124,920	216,880,264	-5.93%
2024-01-05	2.17	2.39	2.16	2.36	2.36	qfq	133,273,290	311,723,260	8.76%
2024-01-04	2.18	2.22	2.15	2.17	2.17	qfq	22,837,323	49,604,336	-1.36%
2024-01-03	2.16	2.22	2.15	2.20	2.20	qfq	37,940,110	83,155,805	1.85%
2024-01-02	2.16	2.19	2.14	2.16	2.16	qfq	25,435,900	55,089,116	0.47%
2023-12-29	2.16	2.21	2.14	2.15	2.15	qfq	27,559,152	59,529,335	-0.92%
2023-12-28	2.14	2.19	2.11	2.17	2.17	qfq	30,511,500	65,837,469	1.88%
2023-12-27	2.14	2.18	2.11	2.13	2.13	qfq	22,894,793	48,802,613	-0.93%
2023-12-26	2.16	2.17	2.13	2.15	2.15	qfq	25,239,220	54,192,476	0.00%
2023-12-25	2.17	2.18	2.13	2.15	2.15	qfq	27,346,934	58,751,541	-1.38%
2023-12-22	2.24	2.25	2.17	2.18	2.18	qfq	25,107,600	55,369,057	-2.68%
2023-12-21	2.22	2.27	2.19	2.24	2.24	qfq	26,609,280	59,643,587	0.45%
2023-12-20	2.28	2.28	2.23	2.23	2.23	qfq	17,383,000	39,096,953	-1.76%
2023-12-19	2.31	2.32	2.25	2.27	2.27	qfq	24,016,021	54,677,475	-1.73%
2023-12-18	2.35	2.40	2.30	2.31	2.31	qfq	39,133,649	92,026,909	-2.12%
2023-12-15	2.35	2.38	2.33	2.36	2.36	qfq	36,399,900	85,887,506	1.72%
2023-12-14	2.33	2.36	2.31	2.32	2.32	qfq	23,700,300	55,249,574	0.00%
2023-12-13	2.32	2.37	2.31	2.32	2.32	qfq	26,830,900	62,876,837	-1.69%
2023-12-12	2.29	2.38	2.29	2.36	2.36	qfq	41,951,138	98,332,090	2.61%
2023-12-11	2.26	2.31	2.23	2.30	2.30	qfq	37,814,349	86,355,364	1.32%
2023-12-08	2.37	2.37	2.27	2.27	2.27	qfq	48,497,920	111,726,656	-4.62%
2023-12-07	2.35	2.41	2.31	2.38	2.38	qfq	47,809,910	113,082,624	0.42%
2023-12-06	2.33	2.37	2.30	2.37	2.37	qfq	26,344,688	61,702,496	1.72%
2023-12-05	2.36	2.39	2.33	2.33	2.33	qfq	31,750,300	75,030,909	-1.69%
2023-12-04	2.37	2.39	2.34	2.37	2.37	qfq	31,464,200	74,436,869	-0.84%
2023-12-01	2.33	2.41	2.33	2.39	2.39	qfq	37,991,600	90,258,862	2.14%
2023-11-30	2.31	2.35	2.31	2.34	2.34	qfq	29,589,200	68,977,692	0.86%
2023-11-29	2.41	2.41	2.31	2.32	2.32	qfq	40,294,502	94,235,904	-3.73%
2023-11-28	2.43	2.46	2.39	2.41	2.41	qfq	45,888,300	110,605,422	-1.63%
2023-11-27	2.55	2.56	2.44	2.45	2.45	qfq	65,858,700	162,844,002	-4.30%
2023-11-24	2.63	2.67	2.55	2.56	2.56	qfq	74,653,100	194,884,975	-1.92%
2023-11-23	2.52	2.63	2.49	2.61	2.61	qfq	81,543,570	210,072,150	2.76%
2023-11-22	2.62	2.68	2.53	2.54	2.54	qfq	89,218,219	232,928,393	-2.68%
2023-11-21	2.51	2.71	2.51	2.61	2.61	qfq	133,510,541	349,627,706	3.57%
2023-11-20	2.53	2.57	2.50	2.52	2.52	qfq	51,152,770	129,140,166	0.00%
2023-11-17	2.54	2.55	2.46	2.52	2.52	qfq	61,053,537	152,262,408	-1.95%
2023-11-16	2.55	2.62	2.49	2.57	2.57	qfq	84,034,937	215,237,378	0.78%
2023-11-15	2.59	2.64	2.53	2.55	2.55	qfq	78,412,110	202,456,175	-1.16%
2023-11-14	2.50	2.67	2.50	2.58	2.58	qfq	98,396,000	253,773,229	2.38%
2023-11-13	2.46	2.56	2.43	2.52	2.52	qfq	76,366,150	190,498,250	2.02%
2023-11-10	2.45	2.48	2.42	2.47	2.47	qfq	57,975,450	142,123,548	0.41%
2023-11-09	2.52	2.56	2.46	2.46	2.46	qfq	81,394,842	204,143,214	-1.60%
2023-11-08	2.55	2.59	2.48	2.50	2.50	qfq	80,055,207	201,815,880	-1.57%
2023-11-07	2.54	2.62	2.51	2.54	2.54	qfq	90,530,056	230,271,921	-0.78%
2023-11-06	2.48	2.58	2.47	2.56	2.56	qfq	117,094,053	295,600,873	3.64%
2023-11-03	2.51	2.55	2.46	2.47	2.47	qfq	88,625,215	219,689,881	-2.37%
2023-11-02	2.55	2.67	2.46	2.53	2.53	qfq	157,623,379	398,361,267	-3.80%
2023-11-01	2.67	2.95	2.56	2.63	2.63	qfq	257,585,722	695,857,492	-3.66%
2023-10-31	2.51	2.73	2.36	2.73	2.73	qfq	220,941,823	565,540,749	10.08%
2023-10-30	2.25	2.48	2.25	2.48	2.48	qfq	61,037,800	147,908,835	10.22%
2023-10-27	2.29	2.32	2.24	2.25	2.25	qfq	51,259,700	115,962,344	-1.75%
2023-10-26	2.37	2.38	2.26	2.29	2.29	qfq	56,469,941	129,648,829	-3.78%
2023-10-25	2.49	2.55	2.36	2.38	2.38	qfq	82,659,763	200,964,980	-1.65%
2023-10-24	2.30	2.44	2.29	2.42	2.42	qfq	85,923,738	204,833,194	5.68%
2023-10-23	2.29	2.43	2.24	2.29	2.29	qfq	77,027,838	177,731,518	-1.72%
2023-10-20	2.27	2.38	2.25	2.33	2.33	qfq	77,048,572	180,386,022	1.75%
2023-10-19	2.27	2.34	2.23	2.29	2.29	qfq	41,616,400	95,844,384	1.33%
2023-10-18	2.28	2.29	2.26	2.26	2.26	qfq	28,474,500	64,660,257	-1.74%
2023-10-17	2.32	2.33	2.26	2.30	2.30	qfq	33,203,300	75,921,388	-0.43%
2023-10-16	2.33	2.36	2.29	2.31	2.31	qfq	28,857,570	66,936,281	-0.86%
2023-10-13	2.34	2.37	2.32	2.33	2.33	qfq	29,458,493	69,080,131	-0.85%
2023-10-12	2.32	2.37	2.30	2.35	2.35	qfq	44,077,838	103,253,938	1.73%
2023-10-11	2.36	2.38	2.29	2.31	2.31	qfq	41,855,540	97,343,970	-1.28%
2023-10-10	2.37	2.40	2.33	2.34	2.34	qfq	35,770,432	84,546,008	-0.85%
2023-10-09	2.46	2.48	2.35	2.36	2.36	qfq	47,610,567	113,484,166	-3.28%
2023-09-28	2.43	2.48	2.41	2.44	2.44	qfq	43,162,300	105,513,189	0.41%
2023-09-27	2.49	2.52	2.42	2.43	2.43	qfq	53,123,787	130,757,161	-2.02%
2023-09-26	2.50	2.54	2.48	2.48	2.48	qfq	46,305,600	115,711,576	-1.59%
2023-09-25	2.65	2.66	2.50	2.52	2.52	qfq	82,334,647	209,028,050	-5.26%
2023-09-22	2.58	2.67	2.57	2.66	2.66	qfq	76,311,686	201,462,623	2.70%
2023-09-21	2.61	2.68	2.58	2.59	2.59	qfq	47,278,300	124,038,352	-1.15%
2023-09-20	2.59	2.66	2.58	2.62	2.62	qfq	49,758,238	130,751,732	0.77%
2023-09-19	2.65	2.71	2.60	2.60	2.60	qfq	54,456,460	143,799,835	-2.99%
2023-09-18	2.63	2.72	2.59	2.68	2.68	qfq	78,000,412	206,345,397	1.52%
2023-09-15	2.68	2.72	2.63	2.64	2.64	qfq	53,950,100	143,856,136	-0.75%
2023-09-14	2.69	2.70	2.63	2.66	2.66	qfq	67,974,105	180,565,865	-1.48%
2023-09-13	2.68	2.75	2.67	2.70	2.70	qfq	74,144,069	200,802,750	0.00%
2023-09-12	2.71	2.72	2.66	2.70	2.70	qfq	78,157,583	210,102,739	-0.37%
2023-09-11	2.83	2.84	2.67	2.71	2.71	qfq	93,753,559	253,775,415	-3.21%
2023-09-08	2.98	3.01	2.77	2.80	2.80	qfq	138,834,253	394,827,085	-8.79%
2023-09-07	2.97	3.28	2.95	3.07	3.07	qfq	145,839,949	453,259,047	0.00%
2023-09-06	2.96	3.10	2.86	3.07	3.07	qfq	168,693,217	505,080,601	4.78%
2023-09-05	3.16	3.16	2.90	2.93	2.93	qfq	150,347,570	445,876,476	-7.86%
2023-09-04	3.46	3.51	3.12	3.18	3.18	qfq	189,481,478	621,744,382	-7.83%
2023-09-01	3.58	3.66	3.33	3.45	3.45	qfq	160,393,255	557,218,751	-1.15%
2023-08-31	3.63	3.80	3.34	3.49	3.49	qfq	183,260,397	655,812,936	-3.59%
2023-08-30	3.70	3.86	3.58	3.62	3.62	qfq	251,733,548	931,993,392	-4.74%
2023-08-29	3.37	3.83	3.30	3.80	3.80	qfq	329,736,777	1,167,362,733	9.20%
2023-08-28	3.48	3.48	3.21	3.48	3.48	qfq	327,467,913	1,117,935,384	10.13%
2023-08-25	2.96	3.31	2.95	3.16	3.16	qfq	258,564,308	802,523,526	3.95%
2023-08-24	3.03	3.13	2.87	3.04	3.04	qfq	198,279,137	594,119,431	-1.62%
2023-08-23	3.38	3.38	3.01	3.09	3.09	qfq	251,462,890	792,549,945	-5.50%
2023-08-22	2.85	3.27	2.85	3.27	3.27	qfq	173,001,928	549,577,106	10.10%
2023-08-21	2.81	3.12	2.81	2.97	2.97	qfq	235,681,139	701,144,253	-4.50%
2023-08-18	2.97	3.32	2.95	3.11	3.11	qfq	327,721,224	1,049,654,275	2.98%
2023-08-17	2.87	3.10	2.87	3.02	3.02	qfq	328,602,597	994,828,550	7.09%
2023-08-16	2.56	2.82	2.49	2.82	2.82	qfq	192,596,764	519,123,411	10.16%
2023-08-15	2.49	2.62	2.45	2.56	2.56	qfq	156,595,386	394,869,185	-0.39%
2023-08-14	2.60	2.69	2.57	2.57	2.57	qfq	215,924,350	559,670,334	-10.14%
2023-08-11	2.86	2.86	2.74	2.86	2.86	qfq	277,282,432	785,143,403	10.00%
2023-08-10	2.60	2.65	2.45	2.60	2.60	qfq	190,717,729	487,740,435	0.39%
2023-08-09	2.37	2.59	2.33	2.59	2.59	qfq	195,352,392	496,232,193	10.21%
2023-08-08	2.41	2.46	2.33	2.35	2.35	qfq	90,910,680	215,953,002	-3.29%
2023-08-07	2.50	2.51	2.34	2.43	2.43	qfq	130,556,994	312,770,740	-6.54%
2023-08-04	2.72	2.80	2.52	2.60	2.60	qfq	154,409,526	401,771,209	-1.89%
2023-08-03	2.53	2.68	2.44	2.65	2.65	qfq	185,150,154	477,666,038	4.74%
2023-08-02	2.51	2.63	2.44	2.53	2.53	qfq	147,752,684	377,731,474	-1.17%
2023-08-01	2.55	2.75	2.48	2.56	2.56	qfq	255,418,197	660,617,462	1.99%
2023-07-31	2.28	2.51	2.28	2.51	2.51	qfq	82,323,745	202,086,498	10.09%
2023-07-28	2.24	2.38	2.21	2.28	2.28	qfq	153,571,450	350,766,540	-1.30%
2023-07-27	2.40	2.51	2.31	2.31	2.31	qfq	205,012,266	488,995,194	-10.12%
2023-07-26	2.26	2.57	2.25	2.57	2.57	qfq	229,786,560	565,004,737	9.83%
2023-07-25	2.10	2.34	2.08	2.34	2.34	qfq	204,404,143	464,021,893	9.86%
2023-07-24	2.30	2.30	2.08	2.13	2.13	qfq	205,208,000	450,997,895	1.91%
2023-07-21	1.89	2.09	1.87	2.09	2.09	qfq	76,727,159	155,513,493	10.00%
2023-07-20	1.88	1.92	1.85	1.90	1.90	qfq	29,236,400	55,463,458	1.06%
2023-07-19	1.84	1.88	1.83	1.88	1.88	qfq	17,399,764	32,443,321	1.62%
2023-07-18	1.82	1.86	1.80	1.85	1.85	qfq	14,841,588	27,226,316	1.65%
2023-07-17	1.81	1.83	1.78	1.82	1.82	qfq	15,363,602	27,760,850	-0.55%