SECURITY DETAIL · RAW DATA

金地集团600383.SH

ASSECNYSTOCK

最近收盘价2.192026-07-17

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）91,968,328

成交额（元）205,195,958

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 2 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
2024-06-14	2024-06-21	cash_dividend	0.0197	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-23	2023-08-29	cash_dividend	0.136	—	—	—	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	2.27	2.32	2.17	2.19	2.19	qfq	91,968,328	205,195,958	-4.37%
2026-07-16	2.23	2.29	2.20	2.29	2.29	qfq	89,190,699	200,923,438	2.23%
2026-07-15	2.16	2.27	2.15	2.24	2.24	qfq	82,206,641	183,285,151	3.23%
2026-07-14	2.14	2.17	2.11	2.17	2.17	qfq	47,136,960	101,268,581	1.40%
2026-07-13	2.21	2.24	2.12	2.14	2.14	qfq	84,001,944	182,045,200	-4.46%
2026-07-10	2.12	2.27	2.09	2.24	2.24	qfq	117,096,993	258,395,389	5.66%
2026-07-09	2.12	2.15	2.08	2.12	2.12	qfq	52,695,700	111,320,805	-0.47%
2026-07-08	2.09	2.14	2.07	2.13	2.13	qfq	53,641,600	112,905,764	1.91%
2026-07-07	2.19	2.19	2.08	2.09	2.09	qfq	73,543,865	155,673,985	-5.00%
2026-07-06	2.19	2.22	2.17	2.20	2.20	qfq	53,325,193	116,811,877	0.46%
2026-07-03	2.18	2.22	2.15	2.19	2.19	qfq	58,840,887	128,494,764	0.92%
2026-07-02	2.20	2.26	2.15	2.17	2.17	qfq	73,211,681	160,919,940	-1.36%
2026-07-01	2.11	2.28	2.10	2.20	2.20	qfq	111,089,612	243,416,702	4.27%
2026-06-30	2.14	2.15	2.09	2.11	2.11	qfq	57,272,029	120,837,290	-1.86%
2026-06-29	2.12	2.17	2.03	2.15	2.15	qfq	98,815,266	208,187,645	0.94%
2026-06-26	2.21	2.26	2.13	2.13	2.13	qfq	112,097,280	246,063,773	-3.62%
2026-06-25	2.20	2.24	2.16	2.21	2.21	qfq	82,721,221	181,754,420	-0.45%
2026-06-24	2.34	2.34	2.21	2.22	2.22	qfq	86,598,800	194,678,938	-5.13%
2026-06-23	2.34	2.42	2.32	2.34	2.34	qfq	62,426,099	147,608,416	-0.43%
2026-06-22	2.31	2.36	2.27	2.35	2.35	qfq	75,651,325	174,685,871	0.86%
2026-06-18	2.40	2.42	2.32	2.33	2.33	qfq	72,528,956	171,195,195	-3.72%
2026-06-17	2.46	2.48	2.38	2.42	2.42	qfq	61,136,453	148,096,232	-1.63%
2026-06-16	2.51	2.52	2.44	2.46	2.46	qfq	48,790,229	120,487,259	-2.38%
2026-06-15	2.52	2.56	2.49	2.52	2.52	qfq	35,771,438	90,175,558	0.40%
2026-06-12	2.49	2.54	2.47	2.51	2.51	qfq	38,962,602	97,743,103	1.21%
2026-06-11	2.48	2.52	2.47	2.48	2.48	qfq	34,782,757	86,580,160	-0.80%
2026-06-10	2.48	2.51	2.46	2.50	2.50	qfq	40,480,786	100,689,314	0.40%
2026-06-09	2.55	2.56	2.47	2.49	2.49	qfq	50,260,508	125,374,483	-1.97%
2026-06-08	2.58	2.62	2.52	2.54	2.54	qfq	55,815,109	143,343,385	-3.42%
2026-06-05	2.61	2.69	2.61	2.63	2.63	qfq	50,080,036	131,985,104	0.77%
2026-06-04	2.62	2.67	2.59	2.61	2.61	qfq	55,404,694	145,490,127	-1.14%
2026-06-03	2.68	2.69	2.61	2.64	2.64	qfq	64,774,043	170,962,930	-2.22%
2026-06-02	2.77	2.80	2.67	2.70	2.70	qfq	83,841,604	227,647,919	-2.88%
2026-06-01	2.72	2.80	2.68	2.78	2.78	qfq	82,696,449	227,669,394	1.09%
2026-05-29	2.65	2.89	2.65	2.75	2.75	qfq	170,624,945	478,442,660	4.17%
2026-05-28	2.62	2.68	2.61	2.64	2.64	qfq	55,996,200	147,876,261	0.38%
2026-05-27	2.69	2.70	2.60	2.63	2.63	qfq	63,358,119	167,056,777	-2.59%
2026-05-26	2.72	2.72	2.66	2.70	2.70	qfq	48,240,600	129,701,508	-0.74%
2026-05-25	2.68	2.75	2.68	2.72	2.72	qfq	52,270,946	141,705,337	1.12%
2026-05-22	2.70	2.72	2.67	2.69	2.69	qfq	52,358,500	140,796,811	0.37%
2026-05-21	2.80	2.82	2.67	2.68	2.68	qfq	86,282,933	236,926,738	-4.29%
2026-05-20	2.84	2.84	2.76	2.80	2.80	qfq	51,633,364	143,992,282	-1.75%
2026-05-19	2.78	2.87	2.78	2.85	2.85	qfq	68,651,165	194,504,197	2.52%
2026-05-18	2.85	2.86	2.76	2.78	2.78	qfq	77,548,900	216,597,344	-3.14%
2026-05-15	2.92	2.94	2.84	2.87	2.87	qfq	68,217,171	197,290,702	-2.05%
2026-05-14	3.04	3.06	2.92	2.93	2.93	qfq	66,159,493	196,525,026	-3.62%
2026-05-13	3.11	3.13	3.00	3.04	3.04	qfq	103,749,408	315,450,935	-2.56%
2026-05-12	3.13	3.18	3.07	3.12	3.12	qfq	109,429,332	342,140,039	-1.27%
2026-05-11	2.98	3.26	2.97	3.16	3.16	qfq	238,315,278	744,818,158	6.40%
2026-05-08	2.96	3.04	2.95	2.97	2.97	qfq	80,300,051	239,305,930	0.00%
2026-05-07	2.96	3.05	2.92	2.97	2.97	qfq	119,059,930	354,704,696	0.00%
2026-05-06	2.92	2.99	2.86	2.97	2.97	qfq	107,530,243	315,483,620	2.41%
2026-04-30	2.86	2.92	2.82	2.90	2.90	qfq	114,185,681	329,476,325	1.05%
2026-04-29	2.73	2.87	2.73	2.87	2.87	qfq	127,148,421	358,847,998	6.30%
2026-04-28	2.68	2.74	2.67	2.70	2.70	qfq	55,485,172	150,200,223	0.37%
2026-04-27	2.67	2.70	2.64	2.69	2.69	qfq	41,179,898	109,797,998	1.13%
2026-04-24	2.70	2.70	2.65	2.66	2.66	qfq	42,713,511	113,950,024	-1.48%
2026-04-23	2.75	2.75	2.70	2.70	2.70	qfq	45,769,663	124,315,205	-1.82%
2026-04-22	2.76	2.77	2.73	2.75	2.75	qfq	36,700,701	100,950,571	-0.72%
2026-04-21	2.79	2.82	2.76	2.77	2.77	qfq	38,859,865	108,037,373	-0.72%
2026-04-20	2.83	2.84	2.77	2.79	2.79	qfq	61,818,928	172,324,241	-1.76%
2026-04-17	2.82	2.90	2.80	2.84	2.84	qfq	83,562,401	237,680,114	1.07%
2026-04-16	2.82	2.85	2.80	2.81	2.81	qfq	53,010,366	149,454,678	-0.71%
2026-04-15	2.87	2.92	2.81	2.83	2.83	qfq	88,031,495	250,886,918	-1.39%
2026-04-14	2.81	2.89	2.77	2.87	2.87	qfq	98,933,242	280,487,914	2.87%
2026-04-13	2.74	2.82	2.73	2.79	2.79	qfq	59,804,650	166,531,212	1.09%
2026-04-10	2.75	2.81	2.75	2.76	2.76	qfq	53,996,731	149,935,743	1.47%
2026-04-09	2.71	2.77	2.67	2.72	2.72	qfq	77,378,239	209,945,616	0.00%
2026-04-08	2.67	2.73	2.66	2.72	2.72	qfq	74,806,037	201,866,664	3.42%
2026-04-07	2.59	2.64	2.58	2.63	2.63	qfq	43,894,588	114,868,345	1.54%
2026-04-03	2.67	2.67	2.58	2.59	2.59	qfq	47,488,732	123,899,323	-2.63%
2026-04-02	2.74	2.74	2.65	2.66	2.66	qfq	64,582,487	173,440,921	-3.27%
2026-04-01	2.77	2.78	2.72	2.75	2.75	qfq	54,007,314	148,202,278	0.73%
2026-03-31	2.75	2.80	2.72	2.73	2.73	qfq	52,861,525	146,112,431	-0.73%
2026-03-30	2.73	2.76	2.70	2.75	2.75	qfq	48,081,766	131,541,732	-0.72%
2026-03-27	2.73	2.79	2.71	2.77	2.77	qfq	46,948,024	129,534,877	0.36%
2026-03-26	2.82	2.85	2.74	2.76	2.76	qfq	51,000,019	142,205,768	-2.13%
2026-03-25	2.79	2.84	2.78	2.82	2.82	qfq	48,522,041	136,644,860	0.71%
2026-03-24	2.78	2.80	2.73	2.80	2.80	qfq	70,213,661	193,974,832	1.82%
2026-03-23	2.92	2.92	2.73	2.75	2.75	qfq	99,693,531	281,529,560	-6.78%
2026-03-20	3.02	3.03	2.95	2.95	2.95	qfq	70,846,326	211,143,945	-1.99%
2026-03-19	3.05	3.06	3.00	3.01	3.01	qfq	75,052,657	227,066,378	-1.95%
2026-03-18	3.14	3.15	3.04	3.07	3.07	qfq	93,266,740	286,692,427	-1.92%
2026-03-17	3.12	3.21	3.11	3.13	3.13	qfq	122,550,055	388,318,232	0.97%
2026-03-16	3.12	3.16	3.10	3.10	3.10	qfq	77,692,234	242,792,308	0.00%
2026-03-13	3.09	3.18	3.08	3.10	3.10	qfq	110,443,992	346,111,001	0.32%
2026-03-12	3.10	3.13	3.08	3.09	3.09	qfq	57,141,290	177,439,960	-0.64%
2026-03-11	3.09	3.12	3.07	3.11	3.11	qfq	54,486,442	168,769,510	0.32%
2026-03-10	3.09	3.12	3.08	3.10	3.10	qfq	48,684,134	150,915,160	0.65%
2026-03-09	3.09	3.10	3.03	3.08	3.08	qfq	80,571,929	247,049,931	-1.91%
2026-03-06	3.10	3.14	3.09	3.14	3.14	qfq	61,975,239	193,191,964	0.96%
2026-03-05	3.13	3.14	3.09	3.11	3.11	qfq	52,748,510	164,204,820	0.65%
2026-03-04	3.10	3.13	3.05	3.09	3.09	qfq	79,493,142	245,644,808	-0.96%
2026-03-03	3.21	3.23	3.12	3.12	3.12	qfq	84,838,641	268,638,021	-2.80%
2026-03-02	3.25	3.28	3.18	3.21	3.21	qfq	87,876,946	283,244,246	-2.43%
2026-02-27	3.25	3.29	3.24	3.29	3.29	qfq	59,987,299	196,077,110	0.92%
2026-02-26	3.42	3.43	3.26	3.26	3.26	qfq	185,470,633	614,532,228	-4.96%
2026-02-25	3.34	3.50	3.34	3.43	3.43	qfq	156,620,005	537,901,601	2.69%
2026-02-24	3.34	3.36	3.28	3.34	3.34	qfq	86,320,454	286,822,636	0.91%
2026-02-13	3.36	3.40	3.30	3.31	3.31	qfq	96,788,201	323,761,761	-1.49%
2026-02-12	3.42	3.47	3.34	3.36	3.36	qfq	119,933,201	406,467,464	-1.18%
2026-02-11	3.42	3.47	3.37	3.40	3.40	qfq	130,050,179	444,230,091	-1.16%
2026-02-10	3.50	3.51	3.42	3.44	3.44	qfq	146,430,292	505,747,222	-1.99%
2026-02-09	3.34	3.65	3.34	3.51	3.51	qfq	284,981,147	1,006,250,793	5.72%
2026-02-06	3.35	3.38	3.29	3.32	3.32	qfq	103,999,470	346,792,100	-1.78%
2026-02-05	3.33	3.45	3.30	3.38	3.38	qfq	195,724,256	659,761,124	1.50%
2026-02-04	3.13	3.38	3.11	3.33	3.33	qfq	257,688,641	841,406,526	6.05%
2026-02-03	3.14	3.19	3.10	3.14	3.14	qfq	94,550,745	296,305,208	0.96%
2026-02-02	3.21	3.26	3.11	3.11	3.11	qfq	141,952,201	451,723,982	-4.31%
2026-01-30	3.33	3.35	3.21	3.25	3.25	qfq	185,627,487	605,480,828	-2.99%
2026-01-29	3.12	3.39	3.11	3.35	3.35	qfq	323,957,091	1,065,621,743	6.69%
2026-01-28	3.10	3.16	3.09	3.14	3.14	qfq	120,131,261	376,168,742	1.95%
2026-01-27	3.16	3.17	3.05	3.08	3.08	qfq	120,740,532	372,783,475	-2.53%
2026-01-26	3.19	3.23	3.15	3.16	3.16	qfq	114,113,436	362,477,016	-2.47%
2026-01-23	3.19	3.24	3.16	3.24	3.24	qfq	100,202,989	320,492,587	1.25%
2026-01-22	3.19	3.21	3.15	3.20	3.20	qfq	92,915,410	295,703,464	0.31%
2026-01-21	3.13	3.21	3.13	3.19	3.19	qfq	123,544,260	391,407,781	0.95%
2026-01-20	3.07	3.18	3.06	3.16	3.16	qfq	131,777,930	414,279,639	2.93%
2026-01-19	3.06	3.10	3.04	3.07	3.07	qfq	51,458,119	158,043,591	0.00%
2026-01-16	3.18	3.18	3.06	3.07	3.07	qfq	99,856,227	309,700,679	-2.54%
2026-01-15	3.11	3.20	3.09	3.15	3.15	qfq	139,489,401	438,784,831	1.29%
2026-01-14	3.14	3.18	3.09	3.11	3.11	qfq	118,332,893	371,748,876	-1.27%
2026-01-13	3.18	3.23	3.14	3.15	3.15	qfq	101,851,974	324,580,285	-1.25%
2026-01-12	3.21	3.21	3.16	3.19	3.19	qfq	92,798,575	295,770,727	-0.93%
2026-01-09	3.22	3.25	3.18	3.22	3.22	qfq	120,079,377	385,319,195	-0.31%
2026-01-08	3.14	3.28	3.12	3.23	3.23	qfq	136,826,427	439,201,597	2.54%
2026-01-07	3.18	3.24	3.15	3.15	3.15	qfq	89,991,619	286,372,710	-1.25%
2026-01-06	3.12	3.21	3.11	3.19	3.19	qfq	150,753,163	477,717,161	1.92%
2026-01-05	3.07	3.19	3.06	3.13	3.13	qfq	139,561,361	436,347,236	2.29%
2025-12-31	3.06	3.10	3.03	3.06	3.06	qfq	72,974,925	223,160,098	0.99%
2025-12-30	3.08	3.09	3.03	3.03	3.03	qfq	77,838,887	237,067,368	-1.94%
2025-12-29	3.12	3.14	3.08	3.09	3.09	qfq	66,906,492	207,589,192	-0.96%
2025-12-26	3.11	3.15	3.11	3.12	3.12	qfq	56,943,701	178,132,692	0.00%
2025-12-25	3.12	3.14	3.09	3.12	3.12	qfq	46,106,614	143,540,638	0.65%
2025-12-24	3.08	3.11	3.08	3.10	3.10	qfq	47,649,974	147,612,440	0.32%
2025-12-23	3.15	3.16	3.08	3.09	3.09	qfq	88,133,634	274,469,235	-2.22%
2025-12-22	3.15	3.20	3.13	3.16	3.16	qfq	71,737,955	227,472,098	-0.32%
2025-12-19	3.11	3.19	3.10	3.17	3.17	qfq	97,924,610	309,260,401	1.60%
2025-12-18	3.12	3.15	3.11	3.12	3.12	qfq	57,709,500	180,481,039	-0.64%
2025-12-17	3.13	3.15	3.08	3.14	3.14	qfq	70,852,080	220,912,280	-0.32%
2025-12-16	3.11	3.18	3.10	3.15	3.15	qfq	95,280,338	299,086,171	1.61%
2025-12-15	3.09	3.15	3.07	3.10	3.10	qfq	80,543,141	251,045,715	-1.90%
2025-12-12	3.22	3.25	3.15	3.16	3.16	qfq	92,507,731	295,447,344	-0.32%
2025-12-11	3.26	3.27	3.17	3.17	3.17	qfq	145,682,349	467,358,657	-4.52%
2025-12-10	3.13	3.39	3.12	3.32	3.32	qfq	237,101,120	773,937,122	5.73%
2025-12-09	3.22	3.23	3.14	3.14	3.14	qfq	109,069,588	345,839,386	-3.09%
2025-12-08	3.26	3.31	3.22	3.24	3.24	qfq	103,878,619	339,222,948	-1.52%
2025-12-05	3.25	3.30	3.17	3.29	3.29	qfq	141,119,124	455,299,122	0.92%
2025-12-04	3.21	3.30	3.21	3.26	3.26	qfq	96,628,106	315,096,682	0.93%
2025-12-03	3.34	3.34	3.22	3.23	3.23	qfq	117,515,656	384,531,350	-3.00%
2025-12-02	3.33	3.37	3.32	3.33	3.33	qfq	107,647,664	359,821,977	-0.60%
2025-12-01	3.44	3.46	3.32	3.35	3.35	qfq	178,014,015	601,634,934	-3.18%
2025-11-28	3.47	3.50	3.39	3.46	3.46	qfq	122,328,584	420,142,935	-1.14%
2025-11-27	3.51	3.56	3.40	3.50	3.50	qfq	194,144,667	677,867,577	-1.69%
2025-11-26	3.68	3.71	3.54	3.56	3.56	qfq	132,536,045	479,230,309	-3.52%
2025-11-25	3.68	3.75	3.66	3.69	3.69	qfq	88,879,606	328,935,792	0.27%
2025-11-24	3.70	3.78	3.67	3.68	3.68	qfq	82,670,401	307,323,615	-0.27%
2025-11-21	3.73	3.84	3.68	3.69	3.69	qfq	85,444,027	320,582,281	-2.89%
2025-11-20	3.72	3.89	3.67	3.80	3.80	qfq	114,419,600	435,028,701	2.43%
2025-11-19	3.79	3.80	3.67	3.71	3.71	qfq	82,006,903	304,494,118	-2.37%
2025-11-18	3.96	3.98	3.78	3.80	3.80	qfq	125,555,953	481,816,701	-4.52%
2025-11-17	3.96	3.99	3.95	3.98	3.98	qfq	57,164,382	227,139,318	0.25%
2025-11-14	3.96	4.02	3.95	3.97	3.97	qfq	71,882,422	287,299,297	-0.25%
2025-11-13	3.93	3.99	3.91	3.98	3.98	qfq	65,327,560	258,107,182	0.76%
2025-11-12	3.97	3.97	3.92	3.95	3.95	qfq	42,909,688	169,364,624	-0.50%
2025-11-11	3.95	3.99	3.92	3.97	3.97	qfq	58,469,468	231,529,365	0.51%
2025-11-10	3.87	3.96	3.85	3.95	3.95	qfq	91,806,395	359,898,081	2.33%
2025-11-07	3.87	3.89	3.85	3.86	3.86	qfq	48,982,720	189,584,907	-0.26%
2025-11-06	3.90	3.92	3.86	3.87	3.87	qfq	62,515,335	243,254,331	-1.02%
2025-11-05	3.89	3.92	3.88	3.91	3.91	qfq	35,948,268	140,358,276	0.00%
2025-11-04	3.92	3.94	3.89	3.91	3.91	qfq	46,166,998	180,390,978	-0.26%
2025-11-03	3.92	3.94	3.90	3.92	3.92	qfq	37,224,124	145,832,014	0.26%
2025-10-31	3.93	3.95	3.90	3.91	3.91	qfq	59,489,590	233,208,539	0.26%
2025-10-30	4.00	4.00	3.90	3.90	3.90	qfq	73,534,723	289,648,690	-2.26%
2025-10-29	3.95	4.02	3.92	3.99	3.99	qfq	75,568,372	300,644,012	0.76%
2025-10-28	3.98	4.00	3.94	3.96	3.96	qfq	57,360,152	227,526,900	-0.50%
2025-10-27	4.04	4.05	3.96	3.98	3.98	qfq	105,264,884	420,230,071	-1.24%
2025-10-24	4.07	4.11	4.02	4.03	4.03	qfq	70,097,261	283,924,657	-1.23%
2025-10-23	4.19	4.21	4.02	4.08	4.08	qfq	112,797,443	459,660,089	-2.63%
2025-10-22	4.15	4.30	4.13	4.19	4.19	qfq	98,839,002	416,927,141	0.72%
2025-10-21	4.10	4.18	4.08	4.16	4.16	qfq	67,565,551	279,708,144	1.46%
2025-10-20	4.12	4.14	4.06	4.10	4.10	qfq	63,056,968	258,229,054	0.00%
2025-10-17	4.18	4.27	4.09	4.10	4.10	qfq	75,040,800	312,631,570	-1.91%
2025-10-16	4.23	4.29	4.14	4.18	4.18	qfq	85,029,587	356,870,625	-1.65%
2025-10-15	4.29	4.34	4.19	4.25	4.25	qfq	92,571,861	392,788,736	-0.93%
2025-10-14	4.29	4.42	4.28	4.29	4.29	qfq	98,162,161	425,775,742	-0.23%
2025-10-13	4.27	4.36	4.24	4.30	4.30	qfq	121,219,143	520,700,261	-1.83%
2025-10-10	4.26	4.56	4.25	4.38	4.38	qfq	130,862,317	579,046,391	1.86%
2025-10-09	4.37	4.37	4.16	4.30	4.30	qfq	155,642,268	661,827,508	-0.92%
2025-09-30	4.09	4.37	4.06	4.34	4.34	qfq	235,410,531	998,939,917	5.85%
2025-09-29	4.03	4.11	3.97	4.10	4.10	qfq	90,625,740	366,203,121	1.49%
2025-09-26	4.05	4.18	4.02	4.04	4.04	qfq	144,564,365	590,781,976	-0.74%
2025-09-25	4.10	4.12	4.03	4.07	4.07	qfq	80,013,739	325,594,044	-0.73%
2025-09-24	3.96	4.17	3.94	4.10	4.10	qfq	136,013,908	556,951,587	3.27%
2025-09-23	4.11	4.16	3.92	3.97	3.97	qfq	134,322,978	535,592,674	-4.57%
2025-09-22	4.16	4.21	4.07	4.16	4.16	qfq	97,526,131	405,321,186	-0.95%
2025-09-19	4.12	4.23	4.03	4.20	4.20	qfq	135,454,736	558,407,414	1.94%
2025-09-18	4.31	4.32	4.09	4.12	4.12	qfq	140,962,924	591,111,681	-4.85%
2025-09-17	4.33	4.35	4.25	4.33	4.33	qfq	86,245,162	371,486,732	-0.69%
2025-09-16	4.25	4.37	4.24	4.36	4.36	qfq	171,410,582	740,278,707	2.11%
2025-09-15	4.19	4.29	4.13	4.27	4.27	qfq	124,466,153	523,880,602	1.18%
2025-09-12	4.15	4.27	4.12	4.22	4.22	qfq	178,556,765	748,923,424	2.43%
2025-09-11	4.12	4.14	4.06	4.12	4.12	qfq	79,975,294	327,561,960	-0.48%
2025-09-10	4.13	4.17	4.09	4.14	4.14	qfq	89,183,150	367,794,935	-0.72%
2025-09-09	4.03	4.23	4.00	4.17	4.17	qfq	193,679,705	803,577,521	2.46%
2025-09-08	3.96	4.07	3.93	4.07	4.07	qfq	157,099,707	626,192,500	4.36%
2025-09-05	3.88	3.91	3.84	3.90	3.90	qfq	82,163,752	318,763,427	0.78%
2025-09-04	3.90	3.93	3.82	3.87	3.87	qfq	80,758,733	313,795,824	-0.77%
2025-09-03	4.04	4.05	3.89	3.90	3.90	qfq	129,966,119	512,083,658	-2.99%
2025-09-02	4.06	4.11	3.98	4.02	4.02	qfq	99,724,018	403,558,372	-1.23%
2025-09-01	4.06	4.15	3.98	4.07	4.07	qfq	120,875,333	492,027,816	-0.25%
2025-08-29	4.13	4.16	4.05	4.08	4.08	qfq	216,539,970	888,515,215	0.00%
2025-08-28	4.03	4.12	3.98	4.08	4.08	qfq	160,532,840	652,593,808	1.49%
2025-08-27	4.17	4.21	4.02	4.02	4.02	qfq	156,937,233	643,998,421	-4.29%
2025-08-26	4.19	4.22	4.14	4.20	4.20	qfq	198,033,059	827,207,332	-0.94%
2025-08-25	4.01	4.38	4.00	4.24	4.24	qfq	452,664,374	1,930,144,521	6.53%
2025-08-22	3.96	3.99	3.92	3.98	3.98	qfq	85,272,392	336,734,567	0.25%
2025-08-21	3.96	4.00	3.94	3.97	3.97	qfq	70,489,121	279,734,007	-0.25%
2025-08-20	3.96	3.99	3.93	3.98	3.98	qfq	74,134,280	293,001,147	0.25%
2025-08-19	3.96	4.04	3.96	3.97	3.97	qfq	120,682,269	482,354,862	0.76%
2025-08-18	4.00	4.02	3.92	3.94	3.94	qfq	130,572,820	516,055,212	-1.75%
2025-08-15	3.86	4.09	3.86	4.01	4.01	qfq	187,034,694	752,690,320	3.89%
2025-08-14	3.94	4.00	3.86	3.86	3.86	qfq	93,001,989	366,220,621	-1.78%
2025-08-13	3.95	3.98	3.91	3.93	3.93	qfq	63,911,804	251,576,694	-0.25%
2025-08-12	3.93	4.01	3.91	3.94	3.94	qfq	84,545,376	333,908,366	0.00%
2025-08-11	3.87	3.97	3.85	3.94	3.94	qfq	145,616,487	571,524,298	2.34%
2025-08-08	3.80	3.87	3.75	3.85	3.85	qfq	138,389,828	527,681,343	1.05%
2025-08-07	3.72	3.82	3.68	3.81	3.81	qfq	135,831,057	510,604,685	2.42%
2025-08-06	3.74	3.76	3.70	3.72	3.72	qfq	97,007,507	361,832,287	-0.80%
2025-08-05	3.73	3.77	3.73	3.75	3.75	qfq	78,601,293	294,774,448	0.27%
2025-08-04	3.73	3.74	3.69	3.74	3.74	qfq	61,946,002	230,028,890	0.00%
2025-08-01	3.76	3.78	3.73	3.74	3.74	qfq	64,518,009	242,000,251	-0.53%
2025-07-31	3.93	3.94	3.75	3.76	3.76	qfq	181,297,609	692,047,567	-5.05%
2025-07-30	4.05	4.10	3.95	3.96	3.96	qfq	142,475,541	573,199,611	-2.70%
2025-07-29	4.04	4.07	3.99	4.07	4.07	qfq	113,777,775	458,773,582	0.49%
2025-07-28	4.06	4.09	3.97	4.05	4.05	qfq	124,801,789	502,866,232	-0.49%
2025-07-25	4.04	4.11	4.00	4.07	4.07	qfq	149,930,852	609,087,048	0.25%
2025-07-24	3.95	4.08	3.90	4.06	4.06	qfq	172,629,326	694,624,270	2.27%
2025-07-23	3.91	4.07	3.90	3.97	3.97	qfq	224,604,310	894,291,856	1.28%
2025-07-22	3.84	3.92	3.77	3.92	3.92	qfq	171,765,826	662,534,584	2.35%
2025-07-21	3.82	3.85	3.80	3.83	3.83	qfq	107,802,064	413,112,161	0.26%
2025-07-18	3.83	3.85	3.80	3.82	3.82	qfq	89,788,232	343,168,801	0.00%
2025-07-17	3.82	3.84	3.76	3.82	3.82	qfq	104,797,080	398,144,444	-0.26%
2025-07-16	3.85	3.89	3.80	3.83	3.83	qfq	107,866,321	413,709,583	-1.03%
2025-07-15	3.90	3.92	3.80	3.87	3.87	qfq	158,801,342	612,120,645	-2.03%
2025-07-14	4.05	4.07	3.93	3.95	3.95	qfq	158,692,370	631,184,690	-3.42%
2025-07-11	4.09	4.14	4.04	4.09	4.09	qfq	145,055,769	591,396,201	-0.73%
2025-07-10	3.93	4.16	3.92	4.12	4.12	qfq	242,510,328	985,505,540	4.57%
2025-07-09	3.90	3.99	3.89	3.94	3.94	qfq	139,664,741	549,739,763	1.03%
2025-07-08	3.87	3.92	3.84	3.90	3.90	qfq	122,531,711	475,057,605	0.52%
2025-07-07	3.70	3.95	3.69	3.88	3.88	qfq	251,297,401	969,487,284	4.86%
2025-07-04	3.76	3.77	3.69	3.70	3.70	qfq	85,667,245	319,570,178	-1.60%
2025-07-03	3.77	3.83	3.75	3.76	3.76	qfq	70,420,866	266,672,713	-0.79%
2025-07-02	3.73	3.80	3.71	3.79	3.79	qfq	89,152,801	334,661,115	1.61%
2025-07-01	3.79	3.80	3.70	3.73	3.73	qfq	69,967,010	261,068,805	-1.58%
2025-06-30	3.74	3.81	3.73	3.79	3.79	qfq	75,960,803	287,247,706	1.34%
2025-06-27	3.73	3.79	3.72	3.74	3.74	qfq	71,465,901	267,941,387	0.27%
2025-06-26	3.74	3.81	3.72	3.73	3.73	qfq	72,456,700	271,982,544	-0.27%
2025-06-25	3.68	3.76	3.65	3.74	3.74	qfq	104,550,300	387,357,470	1.36%
2025-06-24	3.63	3.71	3.62	3.69	3.69	qfq	73,066,115	268,699,046	1.37%
2025-06-23	3.58	3.64	3.52	3.64	3.64	qfq	68,152,600	245,423,666	1.11%
2025-06-20	3.60	3.64	3.58	3.60	3.60	qfq	44,802,301	161,666,760	0.00%
2025-06-19	3.68	3.70	3.58	3.60	3.60	qfq	82,808,656	299,870,997	-2.96%
2025-06-18	3.72	3.74	3.63	3.71	3.71	qfq	78,145,493	287,588,302	-0.80%
2025-06-17	3.76	3.77	3.71	3.74	3.74	qfq	61,430,100	229,934,362	-0.53%
2025-06-16	3.65	3.79	3.65	3.76	3.76	qfq	122,142,968	456,125,439	3.58%
2025-06-13	3.73	3.74	3.63	3.63	3.63	qfq	86,020,400	315,381,768	-2.94%
2025-06-12	3.78	3.79	3.72	3.74	3.74	qfq	71,676,100	268,500,371	-1.58%
2025-06-11	3.74	3.84	3.73	3.80	3.80	qfq	104,614,200	397,188,688	1.33%
2025-06-10	3.72	3.82	3.71	3.75	3.75	qfq	99,706,431	375,212,176	0.54%
2025-06-09	3.72	3.76	3.70	3.73	3.73	qfq	87,471,050	326,108,483	0.27%
2025-06-06	3.76	3.79	3.70	3.72	3.72	qfq	70,983,833	264,872,073	-1.33%
2025-06-05	3.74	3.83	3.74	3.77	3.77	qfq	69,313,601	261,533,707	0.27%
2025-06-04	3.72	3.77	3.70	3.76	3.76	qfq	88,079,652	329,118,730	1.35%
2025-06-03	3.81	3.84	3.70	3.71	3.71	qfq	132,172,313	497,819,441	-3.64%
2025-05-30	3.91	3.92	3.85	3.85	3.85	qfq	58,430,700	226,525,244	-1.79%
2025-05-29	3.87	3.94	3.86	3.92	3.92	qfq	48,348,108	189,204,620	1.03%
2025-05-28	3.92	3.93	3.86	3.88	3.88	qfq	41,672,300	162,123,384	-1.02%
2025-05-27	3.89	3.93	3.89	3.92	3.92	qfq	39,545,769	154,860,221	0.51%
2025-05-26	3.85	3.91	3.84	3.90	3.90	qfq	54,359,980	210,754,836	0.78%
2025-05-23	3.96	3.98	3.87	3.87	3.87	qfq	84,756,437	332,287,161	-2.27%
2025-05-22	4.06	4.06	3.95	3.96	3.96	qfq	72,629,915	290,724,695	-2.46%
2025-05-21	4.12	4.13	4.05	4.06	4.06	qfq	79,805,289	325,136,918	-1.46%
2025-05-20	4.14	4.16	4.11	4.12	4.12	qfq	50,969,828	210,062,522	-0.72%
2025-05-19	4.10	4.19	4.10	4.15	4.15	qfq	68,307,059	283,523,865	0.97%
2025-05-16	4.11	4.15	4.09	4.11	4.11	qfq	50,183,192	206,342,092	0.24%
2025-05-15	4.16	4.18	4.10	4.10	4.10	qfq	56,453,008	233,355,322	-1.91%
2025-05-14	4.15	4.20	4.08	4.18	4.18	qfq	87,989,862	363,945,449	0.48%
2025-05-13	4.21	4.21	4.14	4.16	4.16	qfq	80,161,998	334,346,270	-0.72%
2025-05-12	4.18	4.20	4.16	4.19	4.19	qfq	58,557,656	244,629,678	0.72%
2025-05-09	4.29	4.29	4.14	4.16	4.16	qfq	134,159,700	564,070,426	-3.48%
2025-05-08	4.33	4.34	4.28	4.31	4.31	qfq	109,477,434	471,469,255	-0.92%
2025-05-07	4.38	4.53	4.33	4.35	4.35	qfq	167,878,715	740,278,491	1.64%
2025-05-06	4.30	4.32	4.24	4.28	4.28	qfq	133,316,500	570,003,505	0.00%
2025-04-30	4.26	4.37	4.26	4.28	4.28	qfq	98,469,910	424,853,953	-0.47%
2025-04-29	4.30	4.34	4.22	4.30	4.30	qfq	161,238,934	687,530,624	-0.69%
2025-04-28	4.65	4.66	4.28	4.33	4.33	qfq	272,919,437	1,204,883,242	-9.03%
2025-04-25	4.99	5.21	4.73	4.76	4.76	qfq	274,818,445	1,361,201,659	-4.42%
2025-04-24	4.91	5.06	4.89	4.98	4.98	qfq	94,436,939	469,634,923	1.22%
2025-04-23	5.02	5.05	4.87	4.92	4.92	qfq	120,512,070	595,906,626	-2.77%
2025-04-22	4.95	5.11	4.94	5.06	5.06	qfq	89,606,722	450,866,445	1.81%
2025-04-21	4.92	5.01	4.86	4.97	4.97	qfq	102,261,001	507,008,212	-0.80%
2025-04-18	5.02	5.09	4.86	5.01	5.01	qfq	163,163,486	811,811,650	0.00%
2025-04-17	4.83	5.26	4.80	5.01	5.01	qfq	225,759,291	1,153,784,938	3.30%
2025-04-16	4.73	4.89	4.72	4.85	4.85	qfq	109,168,496	526,286,345	2.54%
2025-04-15	4.74	4.77	4.67	4.73	4.73	qfq	53,385,461	251,609,882	0.00%
2025-04-14	4.74	4.81	4.69	4.73	4.73	qfq	74,927,602	354,751,476	-0.84%
2025-04-11	4.85	4.87	4.71	4.77	4.77	qfq	96,609,477	461,592,103	-2.85%
2025-04-10	4.71	4.96	4.60	4.91	4.91	qfq	158,602,562	764,160,154	2.29%
2025-04-09	4.42	4.87	4.38	4.80	4.80	qfq	171,429,199	801,110,588	6.43%
2025-04-08	4.26	4.57	4.25	4.51	4.51	qfq	115,341,955	512,799,158	5.87%
2025-04-07	4.52	4.61	4.20	4.26	4.26	qfq	150,697,611	655,845,165	-8.78%
2025-04-03	4.48	4.86	4.45	4.67	4.67	qfq	143,171,882	676,423,515	3.09%
2025-04-02	4.46	4.56	4.38	4.53	4.53	qfq	90,585,698	403,574,731	1.12%
2025-04-01	4.53	4.57	4.41	4.48	4.48	qfq	70,205,502	314,976,800	-0.88%
2025-03-31	4.62	4.63	4.49	4.52	4.52	qfq	50,804,943	230,479,643	-2.80%
2025-03-28	4.64	4.69	4.59	4.65	4.65	qfq	41,207,502	191,380,860	0.65%
2025-03-27	4.65	4.68	4.60	4.62	4.62	qfq	35,688,306	165,183,268	-0.65%
2025-03-26	4.56	4.76	4.54	4.65	4.65	qfq	96,319,712	450,406,785	1.97%
2025-03-25	4.54	4.59	4.52	4.56	4.56	qfq	46,943,482	213,686,344	0.44%
2025-03-24	4.67	4.73	4.49	4.54	4.54	qfq	86,530,237	394,873,907	-2.99%
2025-03-21	4.76	4.77	4.66	4.68	4.68	qfq	46,496,274	218,642,269	-1.89%
2025-03-20	4.80	4.87	4.76	4.77	4.77	qfq	32,969,771	158,496,786	-0.63%
2025-03-19	4.82	4.88	4.78	4.80	4.80	qfq	38,542,889	185,937,313	-0.41%
2025-03-18	4.86	4.89	4.80	4.82	4.82	qfq	42,459,606	205,083,894	-0.82%
2025-03-17	4.83	4.91	4.82	4.86	4.86	qfq	60,554,942	294,735,490	1.04%
2025-03-14	4.64	4.86	4.63	4.81	4.81	qfq	115,480,063	551,667,872	4.11%
2025-03-13	4.68	4.69	4.59	4.62	4.62	qfq	49,111,501	227,469,542	-1.28%
2025-03-12	4.71	4.74	4.64	4.68	4.68	qfq	58,470,508	274,230,698	-0.64%
2025-03-11	4.65	4.73	4.61	4.71	4.71	qfq	56,219,915	262,197,588	-0.42%
2025-03-10	4.82	4.84	4.70	4.73	4.73	qfq	68,764,788	326,784,236	-2.07%
2025-03-07	4.77	4.86	4.66	4.83	4.83	qfq	119,755,163	569,909,216	0.00%
2025-03-06	4.72	4.87	4.69	4.83	4.83	qfq	118,093,624	564,439,516	2.33%
2025-03-05	4.94	4.95	4.65	4.72	4.72	qfq	149,564,723	708,134,301	-4.45%
2025-03-04	4.88	4.95	4.84	4.94	4.94	qfq	75,101,022	368,056,072	0.61%
2025-03-03	4.82	5.08	4.82	4.91	4.91	qfq	161,508,340	798,121,855	2.94%
2025-02-28	4.87	4.96	4.76	4.77	4.77	qfq	126,281,780	611,578,330	-1.65%
2025-02-27	4.75	4.99	4.75	4.85	4.85	qfq	134,288,531	656,843,439	1.46%
2025-02-26	4.59	4.78	4.58	4.78	4.78	qfq	132,111,774	623,973,148	4.82%
2025-02-25	4.62	4.72	4.55	4.56	4.56	qfq	90,364,456	418,531,729	-2.15%
2025-02-24	4.53	4.75	4.53	4.66	4.66	qfq	129,733,940	605,292,462	2.19%
2025-02-21	4.63	4.69	4.50	4.56	4.56	qfq	132,253,444	607,350,546	-1.30%
2025-02-20	4.71	4.72	4.61	4.62	4.62	qfq	68,548,196	319,057,308	-2.53%
2025-02-19	4.67	4.77	4.64	4.74	4.74	qfq	61,024,799	286,975,161	1.50%
2025-02-18	4.79	4.80	4.62	4.67	4.67	qfq	77,057,510	363,195,289	-2.51%
2025-02-17	4.85	4.93	4.77	4.79	4.79	qfq	90,223,423	435,872,322	-1.03%
2025-02-14	4.92	4.98	4.78	4.84	4.84	qfq	104,613,363	507,943,622	-2.42%
2025-02-13	4.69	5.07	4.67	4.96	4.96	qfq	238,388,283	1,165,353,407	3.33%
2025-02-12	4.60	4.80	4.50	4.80	4.80	qfq	151,255,450	704,093,475	4.58%
2025-02-11	4.76	4.78	4.58	4.59	4.59	qfq	73,148,063	338,262,331	-2.96%
2025-02-10	4.70	4.80	4.68	4.73	4.73	qfq	81,548,186	385,891,583	0.42%
2025-02-07	4.54	4.81	4.53	4.71	4.71	qfq	130,634,588	615,110,399	3.29%
2025-02-06	4.57	4.70	4.51	4.56	4.56	qfq	99,772,205	457,335,046	-0.44%
2025-02-05	4.57	4.60	4.43	4.58	4.58	qfq	76,143,084	344,541,113	0.00%
2025-01-27	4.63	4.81	4.58	4.58	4.58	qfq	80,628,853	378,725,197	0.00%
2025-01-24	4.68	4.70	4.55	4.58	4.58	qfq	75,348,415	347,461,666	-2.55%
2025-01-23	4.67	4.92	4.67	4.70	4.70	qfq	139,517,668	668,630,585	1.08%
2025-01-22	4.77	4.81	4.61	4.65	4.65	qfq	105,158,603	494,730,266	-4.12%
2025-01-21	4.60	4.95	4.58	4.85	4.85	qfq	203,729,653	982,399,261	4.98%
2025-01-20	4.62	4.75	4.46	4.62	4.62	qfq	161,805,979	744,599,323	-1.70%
2025-01-17	4.52	4.81	4.50	4.70	4.70	qfq	213,785,094	999,045,296	4.68%
2025-01-16	4.50	4.60	4.43	4.49	4.49	qfq	66,227,961	298,824,356	-0.44%
2025-01-15	4.45	4.60	4.34	4.51	4.51	qfq	86,745,828	389,171,053	1.12%
2025-01-14	4.33	4.50	4.32	4.46	4.46	qfq	80,290,007	356,376,723	2.76%
2025-01-13	4.21	4.40	4.17	4.34	4.34	qfq	81,403,731	352,673,587	2.36%
2025-01-10	4.42	4.45	4.24	4.24	4.24	qfq	64,819,846	279,802,580	-3.85%
2025-01-09	4.35	4.46	4.33	4.41	4.41	qfq	53,799,188	237,307,480	0.46%
2025-01-08	4.39	4.43	4.24	4.39	4.39	qfq	78,239,765	339,095,666	-0.68%
2025-01-07	4.28	4.43	4.24	4.42	4.42	qfq	93,683,309	407,960,689	3.27%
2025-01-06	4.32	4.35	4.20	4.28	4.28	qfq	88,975,315	379,034,204	-0.70%
2025-01-03	4.38	4.49	4.29	4.31	4.31	qfq	98,192,635	431,050,954	-1.37%
2025-01-02	4.39	4.62	4.33	4.37	4.37	qfq	135,745,100	607,969,901	-0.23%
2024-12-31	4.55	4.60	4.38	4.38	4.38	qfq	99,431,627	446,825,946	-3.52%
2024-12-30	4.59	4.60	4.47	4.54	4.54	qfq	94,614,748	426,775,961	-1.73%
2024-12-27	4.55	4.66	4.52	4.62	4.62	qfq	95,002,540	437,778,776	1.54%
2024-12-26	4.56	4.61	4.51	4.55	4.55	qfq	59,184,000	269,164,091	-0.87%
2024-12-25	4.63	4.64	4.46	4.59	4.59	qfq	82,380,383	374,860,831	-0.65%
2024-12-24	4.57	4.67	4.56	4.62	4.62	qfq	86,129,234	398,066,435	0.87%
2024-12-23	4.65	4.66	4.55	4.58	4.58	qfq	79,962,800	367,579,651	-1.29%
2024-12-20	4.66	4.70	4.60	4.64	4.64	qfq	70,342,681	326,963,131	-0.85%
2024-12-19	4.71	4.77	4.64	4.68	4.68	qfq	123,722,399	580,169,007	-2.70%
2024-12-18	4.90	4.92	4.78	4.81	4.81	qfq	90,128,836	435,469,468	-1.03%
2024-12-17	4.94	5.01	4.85	4.86	4.86	qfq	102,497,002	503,292,613	-1.62%
2024-12-16	5.18	5.19	4.90	4.94	4.94	qfq	150,897,943	755,661,718	-4.45%
2024-12-13	5.40	5.42	5.16	5.17	5.17	qfq	186,585,743	978,423,412	-6.34%
2024-12-12	5.43	5.59	5.35	5.52	5.52	qfq	102,630,652	561,836,300	1.28%
2024-12-11	5.33	5.53	5.30	5.45	5.45	qfq	130,257,731	709,676,939	1.49%
2024-12-10	5.73	5.75	5.36	5.37	5.37	qfq	249,264,005	1,388,338,634	0.37%
2024-12-09	5.54	5.61	5.29	5.35	5.35	qfq	158,513,336	853,791,038	-4.63%
2024-12-06	5.58	5.74	5.46	5.61	5.61	qfq	92,080,717	517,471,596	0.18%
2024-12-05	5.57	5.61	5.45	5.60	5.60	qfq	73,928,242	408,456,740	0.00%
2024-12-04	5.83	5.83	5.57	5.60	5.60	qfq	78,715,461	447,344,566	-3.28%
2024-12-03	5.80	5.90	5.71	5.79	5.79	qfq	102,330,758	593,395,625	-0.52%
2024-12-02	5.79	5.95	5.73	5.82	5.82	qfq	118,035,113	687,352,458	0.17%
2024-11-29	5.52	5.99	5.52	5.81	5.81	qfq	172,650,126	998,539,908	4.31%
2024-11-28	5.53	5.67	5.48	5.57	5.57	qfq	111,191,751	620,410,312	0.18%
2024-11-27	5.31	5.61	5.21	5.56	5.56	qfq	128,109,193	698,778,221	3.93%
2024-11-26	5.20	5.42	5.17	5.35	5.35	qfq	92,829,961	493,465,548	2.10%
2024-11-25	5.30	5.32	5.11	5.24	5.24	qfq	105,571,486	549,762,009	-1.32%
2024-11-22	5.31	5.62	5.28	5.31	5.31	qfq	131,777,513	711,920,775	0.00%
2024-11-21	5.35	5.41	5.27	5.31	5.31	qfq	63,575,400	338,663,626	-1.48%
2024-11-20	5.32	5.43	5.29	5.39	5.39	qfq	78,002,632	418,083,009	0.19%
2024-11-19	5.35	5.39	5.16	5.38	5.38	qfq	122,832,644	647,469,794	0.19%
2024-11-18	5.40	5.56	5.32	5.37	5.37	qfq	145,312,783	791,193,916	1.90%
2024-11-15	5.50	5.54	5.26	5.27	5.27	qfq	164,414,018	883,525,672	-4.70%
2024-11-14	5.90	5.94	5.47	5.53	5.53	qfq	185,807,228	1,052,167,510	-4.66%
2024-11-13	5.98	6.07	5.72	5.80	5.80	qfq	130,143,833	759,176,269	-3.49%
2024-11-12	6.03	6.22	5.92	6.01	6.01	qfq	127,003,861	771,998,289	-0.83%
2024-11-11	6.06	6.12	5.88	6.06	6.06	qfq	174,627,118	1,047,062,456	-2.42%
2024-11-08	6.66	6.74	6.18	6.21	6.21	qfq	247,118,209	1,556,039,068	-5.77%
2024-11-07	6.15	6.76	6.12	6.59	6.59	qfq	280,900,350	1,837,421,067	4.60%
2024-11-06	6.12	6.50	5.86	6.30	6.30	qfq	273,399,056	1,679,038,032	2.44%
2024-11-05	5.84	6.30	5.84	6.15	6.15	qfq	224,316,699	1,366,210,140	4.24%
2024-11-04	6.11	6.16	5.69	5.90	5.90	qfq	244,159,699	1,428,836,857	-3.75%
2024-11-01	6.08	6.49	5.97	6.13	6.13	qfq	305,264,284	1,893,075,184	0.16%
2024-10-31	5.70	6.41	5.67	6.12	6.12	qfq	392,395,019	2,436,397,746	4.97%
2024-10-30	5.58	6.09	5.58	5.83	5.83	qfq	298,259,179	1,753,932,718	5.23%
2024-10-29	5.60	5.81	5.50	5.54	5.54	qfq	145,457,627	820,294,779	-1.95%
2024-10-28	5.40	5.73	5.40	5.65	5.65	qfq	204,156,679	1,141,150,720	4.24%
2024-10-25	5.48	5.66	5.40	5.42	5.42	qfq	165,856,391	919,292,718	-1.09%
2024-10-24	5.61	5.70	5.44	5.48	5.48	qfq	125,343,105	694,727,646	-3.52%
2024-10-23	5.55	5.88	5.53	5.68	5.68	qfq	197,814,565	1,122,568,276	1.43%
2024-10-22	5.43	5.66	5.38	5.60	5.60	qfq	197,783,100	1,093,450,732	2.00%
2024-10-21	5.29	5.61	5.17	5.49	5.49	qfq	224,120,250	1,209,364,085	2.43%
2024-10-18	5.19	5.59	5.02	5.36	5.36	qfq	294,755,475	1,556,064,089	0.75%
2024-10-17	5.90	5.90	5.32	5.32	5.32	qfq	355,129,952	1,962,702,524	-9.98%
2024-10-16	5.58	5.91	5.46	5.91	5.91	qfq	414,592,856	2,387,525,414	10.06%
2024-10-15	5.33	5.65	5.26	5.37	5.37	qfq	294,683,162	1,612,334,587	0.75%
2024-10-14	5.27	5.45	5.06	5.33	5.33	qfq	284,331,513	1,499,750,750	5.13%
2024-10-11	4.82	5.19	4.75	5.07	5.07	qfq	286,661,280	1,439,718,823	3.26%
2024-10-10	4.80	5.21	4.62	4.91	4.91	qfq	365,387,768	1,789,310,692	-3.91%
2024-10-09	5.30	5.30	5.11	5.11	5.11	qfq	189,351,300	971,880,600	-10.04%
2024-10-08	6.02	6.02	5.20	5.68	5.68	qfq	783,624,704	4,430,346,375	3.84%
2024-09-30	5.47	5.47	5.28	5.47	5.47	qfq	261,167,473	1,423,395,555	10.06%
2024-09-27	4.80	4.97	4.78	4.97	4.97	qfq	186,909,730	917,088,538	9.96%
2024-09-26	4.02	4.52	4.02	4.52	4.52	qfq	395,269,292	1,718,628,061	9.98%
2024-09-25	4.01	4.40	4.01	4.11	4.11	qfq	355,177,633	1,501,443,279	1.23%
2024-09-24	4.20	4.24	3.84	4.06	4.06	qfq	346,284,169	1,394,684,043	1.25%
2024-09-23	4.00	4.12	3.98	4.01	4.01	qfq	209,871,401	849,946,146	-1.72%
2024-09-20	3.84	4.15	3.78	4.08	4.08	qfq	375,986,930	1,496,717,705	1.24%
2024-09-19	3.73	4.11	3.69	4.03	4.03	qfq	429,900,138	1,717,888,470	7.75%
2024-09-18	3.53	3.85	3.52	3.74	3.74	qfq	221,363,846	808,075,111	6.25%
2024-09-13	3.52	3.64	3.51	3.52	3.52	qfq	124,837,960	445,702,264	0.28%
2024-09-12	3.63	3.69	3.50	3.51	3.51	qfq	158,550,034	565,211,024	-3.84%
2024-09-11	3.57	3.71	3.55	3.65	3.65	qfq	117,986,423	430,631,481	1.11%
2024-09-10	3.64	3.67	3.53	3.61	3.61	qfq	101,075,002	363,383,265	-1.10%
2024-09-09	3.56	3.72	3.50	3.65	3.65	qfq	159,587,901	579,592,527	0.83%
2024-09-06	3.75	3.79	3.60	3.62	3.62	qfq	240,372,623	882,077,529	-6.22%
2024-09-05	3.99	4.00	3.71	3.86	3.86	qfq	304,330,297	1,166,786,883	1.31%
2024-09-04	3.71	4.05	3.68	3.81	3.81	qfq	325,993,972	1,268,692,273	1.06%
2024-09-03	3.46	3.83	3.44	3.77	3.77	qfq	329,837,385	1,221,937,480	8.33%
2024-09-02	3.47	3.59	3.40	3.48	3.48	qfq	216,768,805	756,123,753	-1.14%
2024-08-30	3.18	3.52	3.15	3.52	3.52	qfq	219,089,807	756,035,792	10.00%
2024-08-29	3.13	3.25	3.12	3.20	3.20	qfq	81,888,300	260,895,177	1.59%
2024-08-28	3.24	3.27	3.11	3.15	3.15	qfq	108,434,300	345,768,849	-3.08%
2024-08-27	3.43	3.45	3.25	3.25	3.25	qfq	123,737,711	412,302,290	-6.34%
2024-08-26	3.36	3.57	3.30	3.47	3.47	qfq	152,040,936	528,156,566	2.36%
2024-08-23	3.46	3.48	3.32	3.39	3.39	qfq	108,928,753	369,418,781	-1.45%
2024-08-22	3.44	3.56	3.42	3.44	3.44	qfq	140,858,152	490,488,317	-0.58%
2024-08-21	3.49	3.53	3.34	3.46	3.46	qfq	191,135,020	655,482,236	-1.14%
2024-08-20	3.60	3.70	3.48	3.50	3.50	qfq	179,334,675	644,400,640	-2.78%
2024-08-19	3.49	3.69	3.41	3.60	3.60	qfq	221,698,210	791,255,094	3.15%
2024-08-16	3.58	3.67	3.48	3.49	3.49	qfq	287,965,352	1,026,962,509	-3.86%
2024-08-15	3.27	3.63	3.24	3.63	3.63	qfq	373,389,915	1,309,999,328	10.00%
2024-08-14	3.29	3.33	3.24	3.30	3.30	qfq	105,951,600	347,555,494	-0.30%
2024-08-13	3.33	3.36	3.24	3.31	3.31	qfq	144,864,292	477,554,038	-1.19%
2024-08-12	3.46	3.47	3.26	3.35	3.35	qfq	318,077,834	1,069,356,313	-4.29%
2024-08-09	3.19	3.54	3.19	3.50	3.50	qfq	418,294,013	1,455,575,104	8.70%
2024-08-08	3.08	3.36	3.05	3.22	3.22	qfq	287,308,589	923,970,717	5.57%
2024-08-07	3.09	3.09	3.03	3.05	3.05	qfq	99,603,356	304,087,557	-2.24%
2024-08-06	3.07	3.12	3.04	3.12	3.12	qfq	119,995,971	369,563,787	3.31%
2024-08-05	3.02	3.19	3.01	3.02	3.02	qfq	155,128,432	482,344,106	-0.66%
2024-08-02	3.03	3.10	3.02	3.04	3.04	qfq	89,555,532	273,877,043	-0.65%
2024-08-01	3.16	3.21	3.05	3.06	3.06	qfq	127,359,881	394,593,196	-3.16%
2024-07-31	2.98	3.17	2.95	3.16	3.16	qfq	157,092,273	484,564,808	6.04%
2024-07-30	2.92	3.01	2.90	2.98	2.98	qfq	103,981,976	307,589,744	2.05%
2024-07-29	2.97	2.98	2.89	2.92	2.92	qfq	78,955,450	230,348,892	-1.68%
2024-07-26	2.93	3.02	2.93	2.97	2.97	qfq	90,053,500	267,725,509	1.37%
2024-07-25	2.91	2.97	2.89	2.93	2.93	qfq	90,683,100	266,764,835	0.34%
2024-07-24	3.06	3.09	2.92	2.92	2.92	qfq	154,903,100	461,415,244	-5.19%
2024-07-23	3.15	3.19	3.07	3.08	3.08	qfq	92,612,962	290,434,996	-2.22%
2024-07-22	3.21	3.25	3.12	3.15	3.15	qfq	107,356,801	339,031,814	-1.56%
2024-07-19	3.24	3.24	3.15	3.20	3.20	qfq	94,652,362	301,715,555	-2.14%
2024-07-18	3.29	3.29	3.18	3.27	3.27	qfq	90,481,280	292,872,667	0.00%
2024-07-17	3.19	3.34	3.18	3.27	3.27	qfq	141,422,975	464,320,012	2.51%
2024-07-16	3.20	3.27	3.16	3.19	3.19	qfq	79,555,160	255,712,620	-0.31%
2024-07-15	3.26	3.28	3.19	3.20	3.20	qfq	73,086,800	235,509,928	-3.03%
2024-07-12	3.23	3.43	3.22	3.30	3.30	qfq	165,830,274	552,132,928	2.48%
2024-07-11	3.21	3.28	3.16	3.22	3.22	qfq	122,574,745	394,485,059	1.58%
2024-07-10	3.11	3.21	3.06	3.17	3.17	qfq	158,900,680	499,701,397	-3.65%
2024-07-09	3.27	3.31	3.19	3.29	3.29	qfq	91,608,306	298,338,205	0.92%
2024-07-08	3.40	3.41	3.25	3.26	3.26	qfq	113,797,800	375,465,278	-5.23%
2024-07-05	3.39	3.46	3.34	3.44	3.44	qfq	113,982,438	387,200,718	1.18%
2024-07-04	3.55	3.56	3.39	3.40	3.40	qfq	125,721,124	433,607,715	-4.76%
2024-07-03	3.53	3.66	3.49	3.57	3.57	qfq	135,219,603	485,313,133	0.85%
2024-07-02	3.60	3.68	3.53	3.54	3.54	qfq	159,342,861	574,405,617	-2.75%
2024-07-01	3.37	3.67	3.37	3.64	3.64	qfq	238,439,263	849,233,633	7.06%
2024-06-28	3.42	3.55	3.34	3.40	3.40	qfq	166,351,666	574,087,759	-2.02%
2024-06-27	3.48	3.63	3.41	3.47	3.47	qfq	220,448,144	770,676,238	0.00%
2024-06-26	3.46	3.49	3.36	3.47	3.47	qfq	133,808,642	458,029,845	-0.29%
2024-06-25	3.40	3.58	3.37	3.48	3.48	qfq	139,081,513	484,527,863	2.05%
2024-06-24	3.47	3.50	3.39	3.41	3.41	qfq	102,716,226	352,651,876	-3.13%
2024-06-21	3.59	3.62	3.51	3.52	3.52	qfq	83,556,867	297,507,964	-1.68%
2024-06-20	3.73	3.74	3.56	3.58	3.56	qfq	145,081,178	526,487,259	-4.28%
2024-06-19	3.77	3.82	3.73	3.74	3.72	qfq	93,948,593	353,493,746	-0.80%
2024-06-18	3.85	3.88	3.74	3.77	3.75	qfq	139,924,815	531,676,978	-2.08%
2024-06-17	3.96	4.03	3.83	3.85	3.83	qfq	190,620,214	743,725,163	-4.47%
2024-06-14	3.94	4.16	3.92	4.03	4.01	qfq	207,188,100	836,422,203	1.26%
2024-06-13	4.10	4.14	3.90	3.98	3.96	qfq	179,409,113	712,434,434	-2.21%
2024-06-12	4.06	4.09	4.00	4.07	4.05	qfq	120,548,941	488,251,341	-0.25%
2024-06-11	4.08	4.20	4.01	4.08	4.06	qfq	157,407,642	644,597,260	-1.69%
2024-06-07	4.10	4.21	4.08	4.15	4.13	qfq	171,774,700	712,748,682	0.97%
2024-06-06	4.13	4.20	3.98	4.11	4.09	qfq	210,788,501	859,115,907	-0.24%
2024-06-05	4.35	4.37	4.12	4.12	4.10	qfq	207,120,702	872,122,293	-5.50%
2024-06-04	4.09	4.49	4.03	4.36	4.34	qfq	371,172,271	1,586,899,209	6.60%
2024-06-03	4.20	4.21	4.05	4.09	4.07	qfq	217,604,575	895,564,236	-3.31%
2024-05-31	4.34	4.39	4.20	4.23	4.21	qfq	269,631,466	1,152,535,641	-2.76%
2024-05-30	4.49	4.56	4.30	4.35	4.33	qfq	258,535,292	1,135,233,382	-4.61%
2024-05-29	4.58	4.70	4.52	4.56	4.53	qfq	250,799,667	1,153,106,081	-0.44%
2024-05-28	4.98	4.98	4.52	4.58	4.55	qfq	345,352,371	1,624,548,493	-7.29%
2024-05-27	4.94	4.99	4.79	4.94	4.91	qfq	240,095,446	1,170,090,709	0.41%
2024-05-24	5.18	5.20	4.85	4.92	4.89	qfq	355,912,201	1,773,481,377	-7.52%
2024-05-23	5.18	5.38	5.09	5.32	5.29	qfq	418,958,012	2,200,340,998	-0.93%
2024-05-22	5.10	5.56	5.00	5.37	5.34	qfq	613,751,258	3,272,152,828	6.34%
2024-05-21	4.69	5.12	4.64	5.05	5.02	qfq	462,668,446	2,270,910,484	4.99%
2024-05-20	4.56	5.01	4.45	4.81	4.78	qfq	498,651,682	2,340,935,009	5.25%
2024-05-17	4.20	4.57	4.10	4.57	4.54	qfq	390,090,839	1,674,623,572	10.12%
2024-05-16	3.98	4.27	3.95	4.15	4.13	qfq	264,579,132	1,093,401,877	4.01%
2024-05-15	3.89	4.15	3.88	3.99	3.97	qfq	202,781,467	813,078,973	1.53%
2024-05-14	3.88	3.99	3.85	3.93	3.91	qfq	118,999,053	466,951,893	1.55%
2024-05-13	3.91	3.94	3.83	3.87	3.85	qfq	123,516,482	479,819,265	-2.52%
2024-05-10	3.80	4.08	3.76	3.97	3.95	qfq	237,276,711	928,423,533	5.03%
2024-05-09	3.72	3.97	3.66	3.78	3.76	qfq	185,548,552	703,332,980	2.44%
2024-05-08	3.85	3.88	3.67	3.69	3.67	qfq	151,279,877	566,512,655	-5.63%
2024-05-07	3.90	4.00	3.78	3.91	3.89	qfq	219,171,178	849,863,399	-0.51%
2024-05-06	4.12	4.19	3.92	3.93	3.91	qfq	304,273,217	1,234,188,731	-1.26%
2024-04-30	3.82	4.10	3.74	3.98	3.96	qfq	366,673,229	1,441,669,526	6.70%
2024-04-29	3.35	3.73	3.35	3.73	3.71	qfq	108,010,943	386,783,488	10.03%
2024-04-26	3.19	3.41	3.16	3.39	3.37	qfq	133,345,563	442,136,393	5.94%
2024-04-25	3.18	3.26	3.16	3.20	3.18	qfq	45,580,700	146,578,088	0.31%
2024-04-24	3.21	3.22	3.16	3.19	3.17	qfq	42,738,756	135,757,234	-0.31%
2024-04-23	3.21	3.25	3.18	3.20	3.18	qfq	42,522,041	136,802,146	0.00%
2024-04-22	3.20	3.25	3.17	3.20	3.18	qfq	43,000,043	137,939,518	-0.31%
2024-04-19	3.23	3.27	3.19	3.21	3.19	qfq	43,441,434	139,743,015	-1.23%
2024-04-18	3.27	3.31	3.22	3.25	3.23	qfq	50,875,891	166,183,986	-1.22%
2024-04-17	3.21	3.30	3.21	3.29	3.27	qfq	59,446,475	194,146,602	2.81%
2024-04-16	3.27	3.31	3.17	3.20	3.18	qfq	82,009,169	264,560,313	-2.74%
2024-04-15	3.27	3.34	3.19	3.29	3.27	qfq	80,061,581	262,536,118	0.00%
2024-04-12	3.41	3.43	3.28	3.29	3.27	qfq	85,328,445	284,593,372	-3.80%
2024-04-11	3.41	3.46	3.37	3.42	3.40	qfq	61,133,541	209,152,145	-1.16%
2024-04-10	3.59	3.60	3.43	3.46	3.44	qfq	73,758,403	258,024,941	-4.16%
2024-04-09	3.57	3.62	3.56	3.61	3.59	qfq	36,939,528	132,838,153	1.40%
2024-04-08	3.64	3.66	3.56	3.56	3.54	qfq	63,580,390	229,036,887	-2.73%
2024-04-03	3.73	3.76	3.66	3.66	3.64	qfq	70,151,390	259,256,512	-2.40%
2024-04-02	3.83	3.83	3.73	3.75	3.73	qfq	81,827,184	307,970,073	-2.34%
2024-04-01	3.76	3.86	3.76	3.84	3.82	qfq	52,137,097	199,151,084	1.86%
2024-03-29	3.81	3.83	3.73	3.77	3.75	qfq	67,267,472	253,399,270	-2.08%
2024-03-28	3.85	3.89	3.83	3.85	3.83	qfq	55,931,944	215,851,106	0.00%
2024-03-27	4.00	4.01	3.85	3.85	3.83	qfq	72,348,304	283,574,142	-4.47%
2024-03-26	3.95	4.04	3.94	4.03	4.01	qfq	66,510,521	265,587,573	1.51%
2024-03-25	3.93	4.10	3.90	3.97	3.95	qfq	83,681,262	334,469,605	0.51%
2024-03-22	4.05	4.05	3.91	3.95	3.93	qfq	76,682,621	304,154,121	-2.95%
2024-03-21	4.02	4.13	4.01	4.07	4.05	qfq	75,627,717	308,472,421	1.24%
2024-03-20	3.99	4.02	3.97	4.02	4.00	qfq	35,326,638	141,324,553	0.50%
2024-03-19	4.04	4.07	4.00	4.00	3.98	qfq	43,316,719	174,742,052	-1.48%
2024-03-18	4.11	4.11	4.00	4.06	4.04	qfq	58,300,650	235,910,465	-0.49%
2024-03-15	4.11	4.18	4.03	4.08	4.06	qfq	67,637,500	276,306,466	-0.24%
2024-03-14	4.08	4.17	4.06	4.09	4.07	qfq	64,593,096	265,448,013	-0.24%
2024-03-13	4.18	4.20	4.08	4.10	4.08	qfq	80,872,393	333,415,605	-3.30%
2024-03-12	4.02	4.33	3.98	4.24	4.22	qfq	138,167,915	574,181,550	5.47%
2024-03-11	3.91	4.02	3.90	4.02	4.00	qfq	62,148,753	247,211,446	3.08%
2024-03-08	3.92	3.94	3.86	3.90	3.88	qfq	51,848,314	201,908,273	-0.51%
2024-03-07	4.00	4.04	3.92	3.92	3.90	qfq	67,957,801	270,348,355	-1.51%
2024-03-06	4.02	4.06	3.95	3.98	3.96	qfq	54,541,942	218,089,936	-1.24%
2024-03-05	4.05	4.09	3.95	4.03	4.01	qfq	69,928,734	281,234,521	-1.23%
2024-03-04	4.23	4.24	4.02	4.08	4.06	qfq	92,857,006	380,130,491	-4.45%
2024-03-01	4.31	4.34	4.22	4.27	4.25	qfq	63,327,753	270,946,618	-0.93%
2024-02-29	4.21	4.34	4.20	4.31	4.29	qfq	91,895,974	394,398,467	1.65%
2024-02-28	4.36	4.45	4.23	4.24	4.22	qfq	95,381,555	417,368,850	-2.75%
2024-02-27	4.23	4.36	4.23	4.36	4.34	qfq	77,294,809	333,119,907	2.11%
2024-02-26	4.32	4.35	4.23	4.27	4.25	qfq	87,368,942	374,165,865	-1.84%
2024-02-23	4.28	4.37	4.25	4.35	4.33	qfq	93,671,534	404,554,782	1.87%
2024-02-22	4.25	4.30	4.21	4.27	4.25	qfq	75,843,838	322,565,226	-0.47%
2024-02-21	4.08	4.43	4.04	4.29	4.27	qfq	141,960,649	605,287,050	4.13%
2024-02-20	4.01	4.14	4.01	4.12	4.10	qfq	99,836,747	407,979,544	2.23%
2024-02-19	4.03	4.04	3.91	4.03	4.01	qfq	116,690,533	463,838,280	-0.25%
2024-02-08	3.81	4.05	3.77	4.04	4.02	qfq	143,708,558	560,011,757	7.45%
2024-02-07	3.82	3.88	3.70	3.76	3.74	qfq	125,588,771	476,010,224	-2.08%
2024-02-06	3.70	3.90	3.53	3.84	3.82	qfq	152,493,775	565,348,010	2.67%
2024-02-05	4.03	4.05	3.65	3.74	3.72	qfq	152,793,725	584,694,772	-7.88%
2024-02-02	4.01	4.27	3.93	4.06	4.04	qfq	148,573,933	611,609,500	1.25%
2024-02-01	4.01	4.10	3.98	4.01	3.99	qfq	89,221,807	360,029,297	-0.50%
2024-01-31	4.18	4.23	4.01	4.03	4.01	qfq	92,457,807	379,752,739	-4.73%
2024-01-30	4.35	4.39	4.19	4.23	4.21	qfq	109,808,925	468,185,510	-3.42%
2024-01-29	4.59	4.59	4.37	4.38	4.36	qfq	146,914,443	656,164,346	-2.45%
2024-01-26	4.28	4.60	4.26	4.49	4.47	qfq	203,906,305	906,704,882	4.91%
2024-01-25	4.13	4.30	4.12	4.28	4.26	qfq	149,286,631	629,276,019	4.14%
2024-01-24	3.99	4.12	3.92	4.11	4.09	qfq	101,933,437	410,559,738	3.27%
2024-01-23	3.90	4.00	3.84	3.98	3.96	qfq	77,939,529	306,782,548	2.84%
2024-01-22	4.05	4.06	3.85	3.87	3.85	qfq	75,905,073	302,052,641	-4.91%
2024-01-19	4.07	4.14	4.05	4.07	4.05	qfq	56,111,710	229,396,736	-0.49%
2024-01-18	4.02	4.10	3.95	4.09	4.07	qfq	84,607,758	340,658,306	1.49%
2024-01-17	4.14	4.14	4.03	4.03	4.01	qfq	65,360,097	266,651,004	-2.66%
2024-01-16	4.17	4.20	4.06	4.14	4.12	qfq	74,766,818	308,242,457	-1.19%
2024-01-15	4.13	4.22	4.06	4.19	4.17	qfq	86,522,641	359,510,675	0.72%
2024-01-12	4.18	4.24	4.16	4.16	4.14	qfq	79,476,245	333,277,787	-0.95%
2024-01-11	4.16	4.24	4.12	4.20	4.18	qfq	73,843,069	308,417,893	0.72%
2024-01-10	4.13	4.20	4.10	4.17	4.15	qfq	58,653,986	244,320,177	0.24%
2024-01-09	4.12	4.22	4.06	4.16	4.14	qfq	73,631,579	305,285,681	1.22%
2024-01-08	4.25	4.27	4.11	4.11	4.09	qfq	81,322,815	339,395,044	-2.84%
2024-01-05	4.22	4.32	4.21	4.23	4.21	qfq	82,673,942	352,883,911	0.00%
2024-01-04	4.29	4.32	4.21	4.23	4.21	qfq	68,573,228	290,892,953	-2.08%
2024-01-03	4.25	4.35	4.24	4.32	4.30	qfq	122,362,748	524,696,017	1.89%
2024-01-02	4.37	4.39	4.23	4.24	4.22	qfq	114,646,617	490,819,812	-2.75%
2023-12-29	4.40	4.49	4.33	4.36	4.34	qfq	131,030,172	575,163,733	-1.58%
2023-12-28	4.19	4.48	4.16	4.43	4.41	qfq	164,327,263	716,252,562	5.48%
2023-12-27	4.19	4.24	4.16	4.20	4.18	qfq	62,546,857	262,626,409	0.24%
2023-12-26	4.26	4.28	4.17	4.19	4.17	qfq	78,329,353	330,195,444	-2.33%
2023-12-25	4.34	4.35	4.26	4.29	4.27	qfq	67,726,284	291,002,473	-1.38%
2023-12-22	4.39	4.42	4.33	4.35	4.33	qfq	79,790,566	348,387,294	-1.14%
2023-12-21	4.36	4.43	4.32	4.40	4.38	qfq	94,694,065	415,659,223	0.46%
2023-12-20	4.48	4.49	4.38	4.38	4.36	qfq	75,945,532	335,425,792	-2.23%
2023-12-19	4.53	4.57	4.43	4.48	4.46	qfq	85,989,019	386,623,567	-1.75%
2023-12-18	4.62	4.72	4.54	4.56	4.53	qfq	97,765,201	452,155,924	-1.94%
2023-12-15	4.73	4.79	4.64	4.65	4.62	qfq	112,117,357	528,742,416	0.00%
2023-12-14	4.73	4.80	4.65	4.65	4.62	qfq	72,077,789	340,177,126	-1.06%
2023-12-13	4.80	4.80	4.70	4.70	4.67	qfq	87,373,894	413,545,295	-3.49%
2023-12-12	4.80	4.94	4.75	4.87	4.84	qfq	127,386,943	618,109,302	1.46%
2023-12-11	4.85	4.86	4.64	4.80	4.77	qfq	152,197,354	719,067,033	-2.24%
2023-12-08	5.00	5.01	4.83	4.91	4.88	qfq	165,926,619	810,336,129	-2.19%
2023-12-07	5.03	5.09	4.95	5.02	4.99	qfq	87,568,667	438,771,838	-0.79%
2023-12-06	4.97	5.11	4.94	5.06	5.03	qfq	76,758,024	385,747,888	1.81%
2023-12-05	5.09	5.10	4.97	4.97	4.94	qfq	76,296,682	384,136,753	-2.93%
2023-12-04	5.22	5.25	5.09	5.12	5.09	qfq	80,381,322	412,580,788	-2.66%
2023-12-01	5.12	5.29	5.10	5.26	5.23	qfq	91,647,038	477,858,486	2.73%
2023-11-30	5.13	5.18	5.08	5.12	5.09	qfq	65,781,201	337,204,115	-0.39%
2023-11-29	5.36	5.36	5.14	5.14	5.11	qfq	117,355,234	610,851,848	-4.28%
2023-11-28	5.45	5.49	5.32	5.37	5.34	qfq	85,639,813	460,942,311	-1.65%
2023-11-27	5.66	5.66	5.41	5.46	5.43	qfq	122,926,457	674,094,825	-4.38%
2023-11-24	5.93	5.98	5.68	5.71	5.68	qfq	153,405,986	889,623,814	-0.87%
2023-11-23	5.52	5.89	5.49	5.76	5.73	qfq	199,300,680	1,141,844,353	4.73%
2023-11-22	5.60	5.71	5.50	5.50	5.47	qfq	115,993,227	650,932,513	-1.96%
2023-11-21	5.59	5.87	5.58	5.61	5.58	qfq	197,463,102	1,121,949,271	3.51%
2023-11-20	5.51	5.55	5.38	5.42	5.39	qfq	63,183,280	343,982,453	-0.73%
2023-11-17	5.49	5.54	5.42	5.46	5.43	qfq	50,120,502	273,605,668	-1.09%
2023-11-16	5.50	5.58	5.42	5.52	5.49	qfq	71,057,741	390,305,596	-0.36%
2023-11-15	5.61	5.64	5.50	5.54	5.51	qfq	81,271,430	452,788,526	-0.18%
2023-11-14	5.42	5.56	5.41	5.55	5.52	qfq	97,882,100	540,321,709	2.21%
2023-11-13	5.46	5.48	5.36	5.43	5.40	qfq	78,658,373	425,102,765	-0.55%
2023-11-10	5.44	5.53	5.35	5.46	5.43	qfq	103,930,073	563,305,374	0.18%
2023-11-09	5.43	5.62	5.37	5.45	5.42	qfq	142,085,307	778,890,867	0.74%
2023-11-08	5.20	5.44	5.17	5.41	5.38	qfq	151,712,752	812,550,180	3.84%
2023-11-07	5.27	5.32	5.17	5.21	5.18	qfq	86,274,382	450,425,086	-1.14%
2023-11-06	5.05	5.32	5.05	5.27	5.24	qfq	163,750,058	853,110,230	4.98%
2023-11-03	5.03	5.06	4.99	5.02	4.99	qfq	80,756,165	405,734,216	0.00%
2023-11-02	5.07	5.10	5.02	5.02	4.99	qfq	72,115,413	364,609,264	-1.18%
2023-11-01	5.16	5.20	5.05	5.08	5.05	qfq	95,292,639	487,228,550	-1.74%
2023-10-31	5.10	5.30	5.01	5.17	5.14	qfq	175,092,154	903,464,957	-5.31%
2023-10-30	5.47	5.52	5.42	5.46	5.43	qfq	78,082,547	426,149,790	-1.09%
2023-10-27	5.43	5.54	5.37	5.52	5.49	qfq	84,295,212	460,950,068	1.85%
2023-10-26	5.45	5.47	5.37	5.42	5.39	qfq	66,383,874	359,157,153	-1.45%
2023-10-25	5.53	5.59	5.47	5.50	5.47	qfq	89,998,546	496,698,129	0.00%
2023-10-24	5.43	5.60	5.42	5.50	5.47	qfq	122,420,976	674,389,034	2.80%
2023-10-23	5.38	5.47	5.31	5.35	5.32	qfq	90,676,435	487,457,437	-1.47%
2023-10-20	5.35	5.54	5.31	5.43	5.40	qfq	129,529,486	705,189,940	0.93%
2023-10-19	5.40	5.45	5.30	5.38	5.35	qfq	101,804,800	547,409,957	-0.37%
2023-10-18	5.49	5.56	5.40	5.40	5.37	qfq	113,968,351	623,616,862	-2.17%
2023-10-17	6.01	6.05	5.52	5.52	5.49	qfq	269,517,819	1,512,854,450	-9.95%
2023-10-16	6.27	6.31	6.08	6.13	6.10	qfq	64,753,171	398,524,858	-2.23%
2023-10-13	6.36	6.41	6.25	6.27	6.24	qfq	68,773,835	433,391,067	-2.49%
2023-10-12	6.41	6.46	6.37	6.43	6.39	qfq	47,952,867	307,515,287	0.78%
2023-10-11	6.51	6.52	6.34	6.38	6.34	qfq	78,636,410	503,926,101	-1.54%
2023-10-10	6.58	6.62	6.47	6.48	6.44	qfq	58,577,470	382,350,745	-1.82%
2023-10-09	6.79	6.79	6.49	6.60	6.56	qfq	103,638,990	683,303,397	-3.23%
2023-09-28	6.83	6.87	6.80	6.82	6.78	qfq	32,575,730	222,444,986	0.00%
2023-09-27	6.81	6.89	6.79	6.82	6.78	qfq	47,997,503	327,864,647	-0.15%
2023-09-26	6.88	6.92	6.81	6.83	6.79	qfq	43,383,204	297,179,728	-1.01%
2023-09-25	7.12	7.14	6.83	6.90	6.86	qfq	76,744,696	532,141,069	-3.63%
2023-09-22	7.01	7.17	6.98	7.16	7.12	qfq	44,139,392	312,919,418	1.70%
2023-09-21	7.10	7.20	7.03	7.04	7.00	qfq	53,167,152	378,136,404	-0.85%
2023-09-20	7.10	7.17	7.06	7.10	7.06	qfq	36,342,722	258,906,025	-0.14%
2023-09-19	7.11	7.17	7.07	7.11	7.07	qfq	40,220,457	286,312,588	-0.28%
2023-09-18	7.22	7.22	7.05	7.13	7.09	qfq	65,367,042	464,764,918	-1.11%
2023-09-15	7.27	7.33	7.20	7.21	7.17	qfq	55,281,595	401,477,267	-0.14%
2023-09-14	7.25	7.28	7.16	7.22	7.18	qfq	46,710,905	337,083,096	-0.69%
2023-09-13	7.26	7.39	7.17	7.27	7.23	qfq	57,502,575	418,882,676	0.28%
2023-09-12	7.26	7.32	7.23	7.25	7.21	qfq	49,401,864	358,981,910	-0.41%
2023-09-11	7.33	7.36	7.21	7.28	7.24	qfq	79,658,777	579,639,669	-1.22%
2023-09-08	7.25	7.44	7.13	7.37	7.33	qfq	74,532,310	540,283,254	0.96%
2023-09-07	7.47	7.58	7.29	7.30	7.26	qfq	103,961,041	771,933,105	-2.54%
2023-09-06	7.21	7.54	7.13	7.49	7.45	qfq	116,031,111	856,189,237	3.74%
2023-09-05	7.46	7.48	7.20	7.22	7.18	qfq	94,960,499	692,041,318	-3.73%
2023-09-04	7.55	7.74	7.48	7.50	7.46	qfq	129,148,084	982,129,857	1.63%
2023-09-01	7.40	7.48	7.23	7.38	7.34	qfq	125,973,954	928,198,816	2.50%
2023-08-31	7.80	7.88	7.20	7.20	7.16	qfq	174,003,008	1,293,350,012	-8.16%
2023-08-30	7.82	7.99	7.74	7.84	7.80	qfq	126,433,697	994,424,148	-1.75%
2023-08-29	7.60	7.98	7.46	7.98	7.94	qfq	179,042,415	1,380,841,223	2.31%
2023-08-28	7.95	8.05	7.69	7.80	7.62	qfq	234,243,293	1,853,776,572	6.56%
2023-08-25	7.07	7.54	7.07	7.32	7.15	qfq	134,663,735	982,102,324	3.24%
2023-08-24	7.37	7.38	7.06	7.09	6.93	qfq	118,332,732	847,674,953	-3.01%
2023-08-23	7.64	7.66	7.30	7.31	7.14	qfq	88,600,685	659,617,723	-4.69%
2023-08-22	7.70	7.76	7.50	7.67	7.49	qfq	74,018,624	564,514,024	-0.39%
2023-08-21	7.75	7.94	7.70	7.70	7.52	qfq	71,408,757	557,238,534	-1.41%
2023-08-18	8.14	8.22	7.80	7.81	7.63	qfq	102,904,844	821,743,972	-4.29%
2023-08-17	8.21	8.34	8.00	8.16	7.97	qfq	115,935,794	944,410,192	-1.69%
2023-08-16	7.99	8.52	7.90	8.30	8.11	qfq	151,234,176	1,248,389,099	3.75%
2023-08-15	7.97	8.07	7.88	8.00	7.82	qfq	67,620,064	539,655,259	-0.37%
2023-08-14	7.90	8.10	7.81	8.03	7.85	qfq	85,174,574	677,504,598	-2.19%
2023-08-11	8.36	8.48	8.05	8.21	8.02	qfq	129,677,475	1,068,219,777	-0.61%
2023-08-10	8.07	8.34	8.02	8.26	8.07	qfq	107,566,736	882,571,521	1.98%
2023-08-09	7.98	8.18	7.92	8.10	7.91	qfq	119,872,614	968,987,735	1.38%
2023-08-08	8.19	8.26	7.93	7.99	7.81	qfq	123,931,664	1,000,165,678	-3.27%
2023-08-07	8.44	8.47	8.13	8.26	8.07	qfq	166,454,376	1,372,057,509	-4.18%
2023-08-04	8.95	9.11	8.59	8.62	8.42	qfq	223,240,338	1,957,381,752	-1.71%
2023-08-03	8.33	8.87	8.20	8.77	8.57	qfq	249,935,448	2,131,507,277	4.40%
2023-08-02	8.44	8.70	8.37	8.40	8.21	qfq	164,837,598	1,402,027,425	0.00%
2023-08-01	8.48	8.70	8.33	8.40	8.21	qfq	193,677,493	1,645,850,187	-2.67%
2023-07-31	8.53	8.99	8.44	8.63	8.43	qfq	344,160,508	2,995,406,773	2.01%
2023-07-28	7.74	8.48	7.74	8.46	8.27	qfq	290,046,649	2,350,233,076	9.30%
2023-07-27	7.63	7.90	7.49	7.74	7.56	qfq	190,586,015	1,472,758,338	-0.13%
2023-07-26	7.73	7.85	7.52	7.75	7.57	qfq	292,870,116	2,257,893,810	3.06%
2023-07-25	7.01	7.52	7.00	7.52	7.35	qfq	196,820,949	1,447,934,650	9.94%
2023-07-24	7.00	7.02	6.80	6.84	6.68	qfq	67,509,290	464,014,958	-1.87%
2023-07-21	6.92	7.02	6.89	6.97	6.81	qfq	70,678,874	492,824,479	1.01%
2023-07-20	6.89	7.04	6.86	6.90	6.74	qfq	72,463,880	503,632,635	0.29%
2023-07-19	6.75	6.93	6.75	6.88	6.72	qfq	63,360,970	434,931,146	1.47%
2023-07-18	6.73	6.85	6.66	6.78	6.63	qfq	49,454,473	333,828,554	0.44%
2023-07-17	6.80	6.82	6.71	6.75	6.60	qfq	35,564,717	240,081,702	-1.32%