SECURITY DETAIL · RAW DATA

华纺股份600448.SH

ASSECNYSTOCK

最近收盘价2.552026-07-17

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）18,506,500

成交额（元）48,067,788

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 0 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
最近三年无公司行动记录

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	2.66	2.72	2.51	2.55	2.55	qfq	18,506,500	48,067,788	-3.41%
2026-07-16	2.63	2.72	2.56	2.64	2.64	qfq	15,752,400	41,744,670	0.76%
2026-07-15	2.57	2.66	2.54	2.62	2.62	qfq	18,920,080	49,540,215	1.95%
2026-07-14	2.50	2.57	2.45	2.57	2.57	qfq	16,589,322	41,845,157	3.63%
2026-07-13	2.59	2.62	2.47	2.48	2.48	qfq	24,187,900	60,812,801	-4.62%
2026-07-10	2.52	2.66	2.47	2.60	2.60	qfq	19,713,600	50,984,828	3.17%
2026-07-09	2.51	2.58	2.47	2.52	2.52	qfq	14,688,601	36,908,493	0.00%
2026-07-08	2.55	2.55	2.47	2.52	2.52	qfq	10,765,381	27,107,443	-0.79%
2026-07-07	2.62	2.64	2.52	2.54	2.54	qfq	15,142,540	38,755,087	-3.79%
2026-07-06	2.66	2.72	2.62	2.64	2.64	qfq	12,806,000	34,056,829	-0.75%
2026-07-03	2.64	2.68	2.57	2.66	2.66	qfq	17,541,560	46,174,436	1.92%
2026-07-02	2.63	2.71	2.58	2.61	2.61	qfq	18,145,980	47,785,459	-0.38%
2026-07-01	2.53	2.65	2.50	2.62	2.62	qfq	24,032,639	62,237,160	3.97%
2026-06-30	2.55	2.60	2.49	2.52	2.52	qfq	16,314,161	41,282,869	-1.56%
2026-06-29	2.58	2.59	2.45	2.56	2.56	qfq	18,806,581	47,558,634	-0.39%
2026-06-26	2.62	2.63	2.55	2.57	2.57	qfq	16,123,168	41,680,709	-2.28%
2026-06-25	2.67	2.68	2.60	2.63	2.63	qfq	17,490,760	46,041,651	-1.13%
2026-06-24	2.85	2.86	2.65	2.66	2.66	qfq	23,383,112	63,273,546	-6.34%
2026-06-23	2.74	2.89	2.72	2.84	2.84	qfq	25,669,320	72,733,549	4.03%
2026-06-22	2.72	2.75	2.61	2.73	2.73	qfq	17,648,044	47,244,408	0.37%
2026-06-18	2.74	2.76	2.66	2.72	2.72	qfq	13,945,778	37,922,651	-1.09%
2026-06-17	2.81	2.82	2.71	2.75	2.75	qfq	16,354,920	44,923,329	-2.14%
2026-06-16	2.85	2.86	2.72	2.81	2.81	qfq	20,474,268	56,775,864	-0.71%
2026-06-15	2.92	2.99	2.81	2.83	2.83	qfq	24,088,100	69,602,303	-2.41%
2026-06-12	2.94	2.95	2.81	2.90	2.90	qfq	23,196,160	67,152,762	-0.68%
2026-06-11	2.89	2.95	2.86	2.92	2.92	qfq	16,813,752	48,784,514	-0.34%
2026-06-10	2.91	2.95	2.86	2.93	2.93	qfq	18,077,060	52,546,105	0.34%
2026-06-09	2.98	3.00	2.88	2.92	2.92	qfq	20,439,740	59,827,406	-2.01%
2026-06-08	3.01	3.10	2.93	2.98	2.98	qfq	25,257,420	76,260,538	-2.93%
2026-06-05	2.95	3.14	2.88	3.07	3.07	qfq	32,292,441	97,501,553	3.72%
2026-06-04	2.93	2.99	2.92	2.96	2.96	qfq	20,301,720	59,863,839	0.00%
2026-06-03	3.05	3.07	2.93	2.96	2.96	qfq	23,447,200	69,825,388	-2.95%
2026-06-02	3.14	3.16	3.02	3.05	3.05	qfq	29,160,120	89,259,222	-2.87%
2026-06-01	2.96	3.15	2.94	3.14	3.14	qfq	28,021,585	86,854,503	5.02%
2026-05-29	3.08	3.15	2.98	2.99	2.99	qfq	22,864,860	70,081,816	-2.92%
2026-05-28	3.04	3.12	3.00	3.08	3.08	qfq	23,492,061	71,927,053	1.32%
2026-05-27	3.13	3.13	3.01	3.04	3.04	qfq	29,186,400	88,815,566	-2.88%
2026-05-26	3.21	3.23	3.08	3.13	3.13	qfq	23,528,190	74,039,254	-2.80%
2026-05-25	3.32	3.38	3.20	3.22	3.22	qfq	23,621,940	77,209,335	-2.72%
2026-05-22	3.21	3.32	3.15	3.31	3.31	qfq	29,273,280	95,003,231	3.44%
2026-05-21	3.40	3.42	3.18	3.20	3.20	qfq	27,053,408	89,508,031	-5.33%
2026-05-20	3.45	3.46	3.35	3.38	3.38	qfq	17,507,220	59,142,344	-1.74%
2026-05-19	3.53	3.54	3.38	3.44	3.44	qfq	17,762,150	61,214,837	-1.43%
2026-05-18	3.50	3.51	3.37	3.49	3.49	qfq	26,229,272	89,780,527	0.58%
2026-05-15	3.54	3.55	3.44	3.47	3.47	qfq	21,123,078	73,778,220	-1.98%
2026-05-14	3.56	3.59	3.46	3.54	3.54	qfq	23,143,973	81,882,019	0.00%
2026-05-13	3.56	3.60	3.52	3.54	3.54	qfq	21,366,040	75,903,618	-1.12%
2026-05-12	3.61	3.70	3.54	3.58	3.58	qfq	22,981,700	82,876,202	-1.38%
2026-05-11	3.65	3.66	3.56	3.63	3.63	qfq	28,195,680	101,999,533	1.11%
2026-05-08	3.60	3.63	3.52	3.59	3.59	qfq	24,712,900	88,561,654	1.13%
2026-05-07	3.60	3.61	3.52	3.55	3.55	qfq	25,685,221	91,508,444	-0.84%
2026-05-06	3.59	3.66	3.52	3.58	3.58	qfq	30,809,442	110,252,326	-0.28%
2026-04-30	3.52	3.66	3.49	3.59	3.59	qfq	28,304,721	101,444,744	2.57%
2026-04-29	3.40	3.53	3.39	3.50	3.50	qfq	30,204,730	105,620,570	2.94%
2026-04-28	3.37	3.45	3.36	3.40	3.40	qfq	21,290,435	72,559,158	0.89%
2026-04-27	3.27	3.40	3.24	3.37	3.37	qfq	21,980,007	73,222,205	2.43%
2026-04-24	3.20	3.32	3.18	3.29	3.29	qfq	20,889,450	68,090,173	2.17%
2026-04-23	3.30	3.31	3.19	3.22	3.22	qfq	24,535,120	79,384,777	-2.72%
2026-04-22	3.30	3.45	3.29	3.31	3.31	qfq	30,923,740	103,377,050	-1.78%
2026-04-21	3.29	3.57	3.28	3.37	3.37	qfq	43,942,781	149,444,905	2.43%
2026-04-20	3.25	3.30	3.21	3.29	3.29	qfq	15,700,861	51,264,881	1.23%
2026-04-17	3.27	3.30	3.21	3.25	3.25	qfq	14,721,080	47,966,078	-0.61%
2026-04-16	3.22	3.28	3.15	3.27	3.27	qfq	17,578,193	56,793,164	2.83%
2026-04-15	3.27	3.27	3.18	3.18	3.18	qfq	14,088,060	45,313,593	-2.75%
2026-04-14	3.29	3.31	3.19	3.27	3.27	qfq	16,302,560	52,913,887	0.00%
2026-04-13	3.26	3.28	3.19	3.27	3.27	qfq	16,287,200	52,655,277	0.31%
2026-04-10	3.23	3.32	3.18	3.26	3.26	qfq	18,348,200	59,954,207	1.88%
2026-04-09	3.35	3.35	3.17	3.20	3.20	qfq	21,721,820	70,496,665	-2.44%
2026-04-08	3.28	3.29	3.19	3.28	3.28	qfq	20,556,409	67,029,303	2.82%
2026-04-07	3.01	3.20	2.97	3.19	3.19	qfq	28,709,000	89,581,357	5.98%
2026-04-03	3.26	3.27	3.01	3.01	3.01	qfq	33,266,864	102,561,831	-7.67%
2026-04-02	3.33	3.36	3.22	3.26	3.26	qfq	21,219,640	69,528,401	-2.10%
2026-04-01	3.42	3.43	3.30	3.33	3.33	qfq	22,045,400	73,916,806	-1.19%
2026-03-31	3.39	3.49	3.36	3.37	3.37	qfq	23,738,684	81,322,200	-0.59%
2026-03-30	3.33	3.41	3.29	3.39	3.39	qfq	31,489,567	105,604,483	1.50%
2026-03-27	3.28	3.36	3.28	3.34	3.34	qfq	19,646,160	65,186,978	0.91%
2026-03-26	3.29	3.37	3.28	3.31	3.31	qfq	26,364,900	87,610,061	0.30%
2026-03-25	3.19	3.30	3.17	3.30	3.30	qfq	29,976,348	97,709,320	4.76%
2026-03-24	3.07	3.17	2.97	3.15	3.15	qfq	32,430,356	99,956,373	6.78%
2026-03-23	3.11	3.12	2.90	2.95	2.95	qfq	33,830,689	102,466,078	-6.65%
2026-03-20	3.30	3.34	3.14	3.16	3.16	qfq	36,600,932	117,256,441	-4.24%
2026-03-19	3.43	3.44	3.29	3.30	3.30	qfq	19,269,510	64,583,635	-3.79%
2026-03-18	3.41	3.44	3.36	3.43	3.43	qfq	16,716,255	56,752,052	1.18%
2026-03-17	3.48	3.51	3.38	3.39	3.39	qfq	21,292,310	73,489,126	-1.74%
2026-03-16	3.40	3.56	3.40	3.45	3.45	qfq	30,207,076	104,525,990	0.00%
2026-03-13	3.40	3.48	3.38	3.45	3.45	qfq	16,759,005	57,658,243	0.88%
2026-03-12	3.46	3.50	3.40	3.42	3.42	qfq	15,888,063	54,788,179	-1.44%
2026-03-11	3.48	3.50	3.41	3.47	3.47	qfq	17,705,728	61,198,820	-0.29%
2026-03-10	3.37	3.48	3.36	3.48	3.48	qfq	27,175,261	93,232,025	4.19%
2026-03-09	3.39	3.41	3.31	3.34	3.34	qfq	17,441,190	58,422,443	-1.76%
2026-03-06	3.30	3.41	3.28	3.40	3.40	qfq	24,712,000	83,179,588	2.72%
2026-03-05	3.24	3.33	3.24	3.31	3.31	qfq	25,438,513	83,663,061	3.76%
2026-03-04	3.19	3.23	3.14	3.19	3.19	qfq	17,279,342	55,097,406	-0.93%
2026-03-03	3.26	3.32	3.20	3.22	3.22	qfq	21,297,054	69,746,820	-1.53%
2026-03-02	3.39	3.41	3.24	3.27	3.27	qfq	24,046,748	79,298,100	-4.11%
2026-02-27	3.41	3.42	3.38	3.41	3.41	qfq	11,746,780	39,981,710	0.29%
2026-02-26	3.46	3.48	3.39	3.40	3.40	qfq	15,923,700	54,531,254	-1.45%
2026-02-25	3.47	3.53	3.44	3.45	3.45	qfq	16,753,420	58,266,961	-0.58%
2026-02-24	3.43	3.47	3.39	3.47	3.47	qfq	22,143,260	76,104,331	3.27%
2026-02-13	3.37	3.42	3.34	3.36	3.36	qfq	17,038,731	57,575,945	-0.30%
2026-02-12	3.46	3.46	3.35	3.37	3.37	qfq	18,637,520	63,202,967	-2.60%
2026-02-11	3.45	3.50	3.41	3.46	3.46	qfq	18,885,740	65,509,421	0.29%
2026-02-10	3.45	3.47	3.42	3.45	3.45	qfq	19,665,920	67,884,207	0.29%
2026-02-09	3.44	3.46	3.41	3.44	3.44	qfq	17,770,140	61,005,870	0.58%
2026-02-06	3.40	3.44	3.37	3.42	3.42	qfq	18,705,220	63,841,432	0.59%
2026-02-05	3.38	3.44	3.37	3.40	3.40	qfq	20,085,002	68,452,496	0.89%
2026-02-04	3.34	3.39	3.30	3.37	3.37	qfq	29,099,517	97,770,664	0.90%
2026-02-03	3.31	3.36	3.27	3.34	3.34	qfq	30,107,525	99,623,752	1.52%
2026-02-02	3.29	3.37	3.28	3.29	3.29	qfq	27,529,460	91,833,622	-0.90%
2026-01-30	3.24	3.33	3.23	3.32	3.32	qfq	21,277,460	69,912,911	1.84%
2026-01-29	3.25	3.31	3.23	3.26	3.26	qfq	14,776,400	48,358,296	-0.31%
2026-01-28	3.27	3.31	3.24	3.27	3.27	qfq	16,860,720	55,183,153	-0.61%
2026-01-27	3.34	3.34	3.22	3.29	3.29	qfq	23,195,740	75,611,660	-1.50%
2026-01-26	3.39	3.40	3.30	3.34	3.34	qfq	19,169,800	64,107,963	-0.89%
2026-01-23	3.34	3.37	3.33	3.37	3.37	qfq	15,555,408	52,143,397	0.90%
2026-01-22	3.28	3.35	3.26	3.34	3.34	qfq	20,727,060	68,833,428	1.83%
2026-01-21	3.26	3.29	3.22	3.28	3.28	qfq	13,894,240	45,340,515	0.61%
2026-01-20	3.25	3.28	3.23	3.26	3.26	qfq	14,806,100	48,207,585	0.31%
2026-01-19	3.18	3.25	3.17	3.25	3.25	qfq	17,546,320	56,510,174	2.20%
2026-01-16	3.22	3.22	3.16	3.18	3.18	qfq	13,526,900	43,106,252	-0.93%
2026-01-15	3.22	3.23	3.18	3.21	3.21	qfq	16,280,900	52,166,198	-0.62%
2026-01-14	3.26	3.28	3.18	3.23	3.23	qfq	25,033,285	80,985,729	-0.92%
2026-01-13	3.24	3.30	3.20	3.26	3.26	qfq	25,605,899	83,360,409	0.93%
2026-01-12	3.22	3.25	3.21	3.23	3.23	qfq	17,710,572	57,175,879	0.62%
2026-01-09	3.21	3.23	3.18	3.21	3.21	qfq	15,816,728	50,780,658	0.00%
2026-01-08	3.15	3.22	3.15	3.21	3.21	qfq	15,305,160	48,860,454	1.58%
2026-01-07	3.20	3.22	3.16	3.16	3.16	qfq	16,846,440	53,653,982	-1.56%
2026-01-06	3.21	3.24	3.17	3.21	3.21	qfq	23,005,820	73,815,397	0.63%
2026-01-05	3.15	3.22	3.15	3.19	3.19	qfq	19,657,560	62,752,306	1.27%
2025-12-31	3.16	3.17	3.10	3.15	3.15	qfq	17,996,560	56,421,696	0.00%
2025-12-30	3.19	3.22	3.13	3.15	3.15	qfq	16,586,760	52,592,418	-1.25%
2025-12-29	3.21	3.22	3.15	3.19	3.19	qfq	17,413,240	55,481,250	-0.62%
2025-12-26	3.23	3.25	3.20	3.21	3.21	qfq	23,061,259	74,431,296	-0.93%
2025-12-25	3.16	3.47	3.16	3.24	3.24	qfq	26,740,574	86,833,574	2.53%
2025-12-24	3.15	3.17	3.12	3.16	3.16	qfq	12,244,580	38,602,000	0.32%
2025-12-23	3.23	3.24	3.12	3.15	3.15	qfq	18,018,365	56,976,663	-2.48%
2025-12-22	3.24	3.26	3.19	3.23	3.23	qfq	18,420,890	59,350,646	0.62%
2025-12-19	3.15	3.22	3.10	3.21	3.21	qfq	22,112,709	70,270,693	3.22%
2025-12-18	3.06	3.15	3.04	3.11	3.11	qfq	20,994,280	65,448,723	1.30%
2025-12-17	3.06	3.09	3.00	3.07	3.07	qfq	18,943,501	57,711,299	0.00%
2025-12-16	3.09	3.13	3.04	3.07	3.07	qfq	15,254,880	47,015,377	-1.29%
2025-12-15	3.03	3.13	3.00	3.11	3.11	qfq	21,246,789	65,494,435	1.63%
2025-12-12	3.13	3.15	3.03	3.06	3.06	qfq	26,750,669	82,827,179	-2.55%
2025-12-11	3.31	3.32	3.13	3.14	3.14	qfq	31,403,703	100,427,813	-5.14%
2025-12-10	3.32	3.35	3.27	3.31	3.31	qfq	18,586,280	61,552,749	-0.60%
2025-12-09	3.36	3.36	3.28	3.33	3.33	qfq	16,516,532	54,908,697	-0.30%
2025-12-08	3.34	3.35	3.30	3.34	3.34	qfq	19,131,684	63,775,147	0.91%
2025-12-05	3.24	3.32	3.20	3.31	3.31	qfq	23,366,068	76,393,366	1.85%
2025-12-04	3.34	3.36	3.24	3.25	3.25	qfq	25,645,473	83,945,294	-2.69%
2025-12-03	3.38	3.41	3.32	3.34	3.34	qfq	17,875,768	59,863,187	-1.76%
2025-12-02	3.40	3.40	3.32	3.40	3.40	qfq	17,268,495	58,131,568	-0.29%
2025-12-01	3.43	3.48	3.39	3.41	3.41	qfq	22,872,120	78,331,280	-0.58%
2025-11-28	3.36	3.44	3.31	3.43	3.43	qfq	23,136,540	78,117,757	2.39%
2025-11-27	3.33	3.38	3.30	3.35	3.35	qfq	19,908,803	66,616,048	0.60%
2025-11-26	3.34	3.41	3.31	3.33	3.33	qfq	25,513,280	85,714,084	-0.60%
2025-11-25	3.33	3.37	3.31	3.35	3.35	qfq	25,852,560	86,536,333	1.21%
2025-11-24	3.27	3.33	3.23	3.31	3.31	qfq	34,195,340	112,168,486	1.53%
2025-11-21	3.48	3.56	3.26	3.26	3.26	qfq	51,133,120	171,018,985	-6.86%
2025-11-20	3.60	3.63	3.45	3.50	3.50	qfq	31,649,868	111,435,304	-1.69%
2025-11-19	3.67	3.68	3.50	3.56	3.56	qfq	32,202,407	114,750,532	-3.26%
2025-11-18	3.75	3.77	3.63	3.68	3.68	qfq	25,256,420	92,786,625	-1.87%
2025-11-17	3.77	3.79	3.72	3.75	3.75	qfq	23,762,807	89,053,730	0.00%
2025-11-14	3.70	3.77	3.69	3.75	3.75	qfq	24,228,520	90,863,339	1.08%
2025-11-13	3.65	3.71	3.62	3.71	3.71	qfq	26,997,920	99,372,374	1.64%
2025-11-12	3.66	3.69	3.62	3.65	3.65	qfq	18,470,067	67,259,272	-0.27%
2025-11-11	3.67	3.67	3.62	3.66	3.66	qfq	24,096,320	87,985,580	0.00%
2025-11-10	3.62	3.67	3.59	3.66	3.66	qfq	24,839,020	90,494,824	1.10%
2025-11-07	3.59	3.63	3.56	3.62	3.62	qfq	20,837,241	75,081,300	0.56%
2025-11-06	3.65	3.66	3.56	3.60	3.60	qfq	25,247,661	90,561,723	-1.10%
2025-11-05	3.60	3.66	3.58	3.64	3.64	qfq	24,669,453	89,605,692	0.83%
2025-11-04	3.60	3.62	3.56	3.61	3.61	qfq	21,187,873	76,118,666	0.56%
2025-11-03	3.57	3.62	3.53	3.59	3.59	qfq	25,478,734	91,421,433	1.70%
2025-10-31	3.50	3.59	3.49	3.53	3.53	qfq	28,076,940	99,248,964	0.57%
2025-10-30	3.54	3.56	3.50	3.51	3.51	qfq	24,404,748	86,172,065	-0.57%
2025-10-29	3.61	3.61	3.48	3.53	3.53	qfq	27,678,214	97,631,788	-2.49%
2025-10-28	3.64	3.66	3.59	3.62	3.62	qfq	23,517,864	85,012,997	0.00%
2025-10-27	3.71	3.74	3.59	3.62	3.62	qfq	28,400,737	103,253,570	-0.55%
2025-10-24	3.68	3.72	3.62	3.64	3.64	qfq	26,476,080	96,893,285	-0.55%
2025-10-23	3.67	3.67	3.59	3.66	3.66	qfq	26,497,480	96,281,165	0.00%
2025-10-22	3.62	3.70	3.61	3.66	3.66	qfq	33,400,202	122,458,934	0.55%
2025-10-21	3.54	3.65	3.51	3.64	3.64	qfq	34,929,536	125,751,362	2.54%
2025-10-20	3.47	3.55	3.46	3.55	3.55	qfq	31,894,835	112,351,726	2.90%
2025-10-17	3.49	3.53	3.44	3.45	3.45	qfq	24,158,894	84,027,792	-1.15%
2025-10-16	3.54	3.56	3.46	3.49	3.49	qfq	30,593,700	107,215,856	-1.69%
2025-10-15	3.49	3.55	3.46	3.55	3.55	qfq	26,962,680	94,945,878	2.01%
2025-10-14	3.46	3.54	3.44	3.48	3.48	qfq	36,778,560	128,401,947	1.16%
2025-10-13	3.32	3.45	3.23	3.44	3.44	qfq	34,431,424	115,893,752	-0.29%
2025-10-10	3.37	3.53	3.35	3.45	3.45	qfq	46,858,042	162,552,194	2.07%
2025-10-09	3.39	3.42	3.34	3.38	3.38	qfq	25,020,126	84,324,885	-0.29%
2025-09-30	3.40	3.42	3.35	3.39	3.39	qfq	24,129,328	81,535,027	0.30%
2025-09-29	3.33	3.41	3.27	3.38	3.38	qfq	32,420,480	108,808,178	1.20%
2025-09-26	3.31	3.41	3.27	3.34	3.34	qfq	41,425,480	139,157,965	0.91%
2025-09-25	3.41	3.41	3.31	3.31	3.31	qfq	35,627,099	119,519,200	-2.93%
2025-09-24	3.38	3.45	3.34	3.41	3.41	qfq	41,067,200	139,417,652	0.29%
2025-09-23	3.56	3.57	3.27	3.40	3.40	qfq	66,090,175	223,546,107	-3.41%
2025-09-22	3.65	3.73	3.48	3.52	3.52	qfq	77,144,626	274,743,985	-5.12%
2025-09-19	3.88	3.93	3.67	3.71	3.71	qfq	83,815,887	315,172,396	-5.36%
2025-09-18	3.81	4.11	3.80	3.92	3.92	qfq	151,626,029	598,038,750	2.62%
2025-09-17	3.79	3.86	3.68	3.82	3.82	qfq	107,640,678	405,378,701	0.79%
2025-09-16	3.58	3.94	3.57	3.79	3.79	qfq	160,364,170	606,612,551	5.87%
2025-09-15	3.53	3.63	3.52	3.58	3.58	qfq	53,356,803	190,537,325	1.99%
2025-09-12	3.55	3.57	3.51	3.51	3.51	qfq	33,556,143	118,702,104	-1.40%
2025-09-11	3.59	3.60	3.48	3.56	3.56	qfq	44,717,760	157,600,577	-0.84%
2025-09-10	3.47	3.61	3.47	3.59	3.59	qfq	60,018,300	214,005,885	3.16%
2025-09-09	3.50	3.53	3.47	3.48	3.48	qfq	35,675,420	124,919,420	-0.57%
2025-09-08	3.46	3.51	3.45	3.50	3.50	qfq	43,104,749	150,428,611	0.57%
2025-09-05	3.50	3.50	3.35	3.48	3.48	qfq	48,733,487	167,130,172	0.29%
2025-09-04	3.46	3.54	3.38	3.47	3.47	qfq	63,094,262	219,909,481	-1.14%
2025-09-03	3.49	3.70	3.47	3.51	3.51	qfq	72,642,906	255,224,830	2.03%
2025-09-02	3.40	3.45	3.32	3.44	3.44	qfq	45,314,194	153,943,295	1.78%
2025-09-01	3.33	3.43	3.30	3.38	3.38	qfq	35,343,887	119,447,266	1.20%
2025-08-29	3.39	3.41	3.33	3.34	3.34	qfq	32,045,916	107,888,363	-1.47%
2025-08-28	3.43	3.50	3.27	3.39	3.39	qfq	56,666,840	190,774,718	-1.45%
2025-08-27	3.56	3.60	3.42	3.44	3.44	qfq	45,344,420	159,850,354	-3.10%
2025-08-26	3.49	3.57	3.46	3.55	3.55	qfq	45,625,520	161,394,628	1.72%
2025-08-25	3.52	3.55	3.45	3.49	3.49	qfq	38,514,503	134,798,550	-0.85%
2025-08-22	3.59	3.59	3.48	3.52	3.52	qfq	43,515,500	152,813,335	-1.68%
2025-08-21	3.51	3.60	3.50	3.58	3.58	qfq	62,299,727	221,501,666	1.99%
2025-08-20	3.48	3.51	3.45	3.51	3.51	qfq	40,497,440	140,997,068	0.86%
2025-08-19	3.39	3.49	3.35	3.48	3.48	qfq	65,398,730	225,104,744	3.26%
2025-08-18	3.39	3.41	3.36	3.37	3.37	qfq	32,704,900	110,574,739	-0.30%
2025-08-15	3.33	3.41	3.31	3.38	3.38	qfq	40,476,040	135,586,848	1.20%
2025-08-14	3.45	3.46	3.33	3.34	3.34	qfq	38,700,920	130,753,327	-3.19%
2025-08-13	3.48	3.49	3.43	3.45	3.45	qfq	32,900,280	113,566,419	-0.86%
2025-08-12	3.46	3.49	3.44	3.48	3.48	qfq	42,291,272	146,757,162	0.58%
2025-08-11	3.44	3.46	3.41	3.46	3.46	qfq	33,417,481	115,029,994	0.58%
2025-08-08	3.40	3.45	3.35	3.44	3.44	qfq	48,338,867	164,660,241	1.18%
2025-08-07	3.42	3.45	3.37	3.40	3.40	qfq	33,811,179	115,502,524	-0.58%
2025-08-06	3.39	3.42	3.34	3.42	3.42	qfq	33,650,098	114,051,043	1.18%
2025-08-05	3.36	3.39	3.35	3.38	3.38	qfq	25,782,025	86,978,644	0.90%
2025-08-04	3.34	3.36	3.29	3.35	3.35	qfq	23,459,020	78,240,846	0.00%
2025-08-01	3.33	3.38	3.31	3.35	3.35	qfq	30,382,401	101,925,741	1.21%
2025-07-31	3.36	3.38	3.30	3.31	3.31	qfq	31,907,516	106,287,254	-1.78%
2025-07-30	3.36	3.39	3.33	3.37	3.37	qfq	32,855,508	110,145,182	0.30%
2025-07-29	3.42	3.45	3.32	3.36	3.36	qfq	38,363,060	129,164,818	-1.18%
2025-07-28	3.47	3.47	3.39	3.40	3.40	qfq	28,700,200	97,864,073	-1.16%
2025-07-25	3.44	3.46	3.40	3.44	3.44	qfq	26,175,320	89,636,704	0.00%
2025-07-24	3.37	3.47	3.37	3.44	3.44	qfq	41,497,208	142,288,407	2.08%
2025-07-23	3.42	3.45	3.37	3.37	3.37	qfq	35,600,840	121,481,318	-1.75%
2025-07-22	3.45	3.45	3.39	3.43	3.43	qfq	33,815,568	115,499,385	0.00%
2025-07-21	3.37	3.43	3.36	3.43	3.43	qfq	37,808,341	128,905,730	2.08%
2025-07-18	3.38	3.39	3.33	3.36	3.36	qfq	27,865,701	93,342,504	-0.59%
2025-07-17	3.40	3.42	3.35	3.38	3.38	qfq	27,901,020	94,428,219	-0.29%
2025-07-16	3.35	3.42	3.33	3.39	3.39	qfq	36,849,360	124,863,810	1.50%
2025-07-15	3.47	3.48	3.28	3.34	3.34	qfq	69,004,764	230,703,095	-5.11%
2025-07-14	3.53	3.54	3.47	3.52	3.52	qfq	29,351,440	103,141,649	0.00%
2025-07-11	3.52	3.56	3.46	3.52	3.52	qfq	43,960,160	154,294,908	-0.28%
2025-07-10	3.50	3.53	3.46	3.53	3.53	qfq	38,335,920	134,260,882	0.86%
2025-07-09	3.52	3.54	3.49	3.50	3.50	qfq	31,612,760	111,071,797	-0.85%
2025-07-08	3.53	3.59	3.47	3.53	3.53	qfq	44,679,260	157,032,634	0.57%
2025-07-07	3.47	3.54	3.43	3.51	3.51	qfq	43,371,061	151,339,642	2.03%
2025-07-04	3.54	3.54	3.43	3.44	3.44	qfq	49,640,960	172,106,077	-2.55%
2025-07-03	3.50	3.66	3.49	3.53	3.53	qfq	64,504,567	228,892,626	1.15%
2025-07-02	3.48	3.52	3.45	3.49	3.49	qfq	35,274,140	122,867,160	0.00%
2025-07-01	3.52	3.53	3.42	3.49	3.49	qfq	40,844,940	141,810,765	0.00%
2025-06-30	3.46	3.55	3.45	3.49	3.49	qfq	38,526,601	134,798,979	0.58%
2025-06-27	3.44	3.51	3.42	3.47	3.47	qfq	45,034,875	156,108,361	0.87%
2025-06-26	3.43	3.50	3.42	3.44	3.44	qfq	46,483,359	160,559,484	0.29%
2025-06-25	3.45	3.48	3.39	3.43	3.43	qfq	40,556,560	138,828,452	-0.58%
2025-06-24	3.40	3.47	3.38	3.45	3.45	qfq	35,658,656	122,671,874	2.07%
2025-06-23	3.29	3.40	3.29	3.38	3.38	qfq	42,496,860	142,952,275	2.11%
2025-06-20	3.34	3.37	3.26	3.31	3.31	qfq	42,602,040	141,271,294	-0.90%
2025-06-19	3.48	3.50	3.32	3.34	3.34	qfq	52,933,820	178,799,083	-4.02%
2025-06-18	3.55	3.57	3.45	3.48	3.48	qfq	36,468,540	127,040,843	-2.25%
2025-06-17	3.62	3.64	3.52	3.56	3.56	qfq	42,935,952	152,886,809	-1.39%
2025-06-16	3.50	3.65	3.47	3.61	3.61	qfq	53,916,491	193,191,410	2.27%
2025-06-13	3.75	3.79	3.51	3.53	3.53	qfq	90,376,341	325,509,057	-7.11%
2025-06-12	3.87	3.89	3.77	3.80	3.80	qfq	96,369,821	367,283,552	-4.04%
2025-06-11	3.76	4.10	3.71	3.96	3.96	qfq	159,830,423	619,868,069	5.32%
2025-06-10	3.77	3.88	3.68	3.76	3.76	qfq	98,220,805	371,334,413	-0.27%
2025-06-09	3.71	3.80	3.70	3.77	3.77	qfq	71,102,300	265,848,924	2.72%
2025-06-06	3.84	3.86	3.66	3.67	3.67	qfq	86,743,240	320,948,638	-5.41%
2025-06-05	3.80	3.98	3.73	3.88	3.88	qfq	124,737,280	481,176,089	1.84%
2025-06-04	3.70	3.92	3.70	3.81	3.81	qfq	105,545,220	400,873,485	3.25%
2025-06-03	3.59	3.73	3.59	3.69	3.69	qfq	75,898,869	277,879,053	2.50%
2025-05-30	3.73	3.82	3.59	3.60	3.60	qfq	87,395,119	319,164,264	-3.74%
2025-05-29	3.74	3.78	3.71	3.74	3.74	qfq	88,971,656	332,959,543	0.81%
2025-05-28	3.96	3.96	3.68	3.71	3.71	qfq	127,176,384	484,930,670	-7.25%
2025-05-27	3.86	4.03	3.81	4.00	4.00	qfq	143,449,811	564,368,277	2.30%
2025-05-26	3.79	4.03	3.73	3.91	3.91	qfq	128,345,852	495,007,993	0.00%
2025-05-23	4.12	4.19	3.86	3.91	3.91	qfq	151,502,224	609,231,052	-7.35%
2025-05-22	4.28	4.55	4.12	4.22	4.22	qfq	213,318,018	900,753,523	-7.86%
2025-05-21	5.10	5.17	4.51	4.58	4.58	qfq	260,514,507	1,275,881,009	-5.95%
2025-05-20	5.30	5.70	4.74	4.87	4.87	qfq	271,746,323	1,392,706,233	-7.59%
2025-05-19	5.15	5.46	4.93	5.27	5.27	qfq	279,967,273	1,465,179,846	2.73%
2025-05-16	4.90	5.47	4.72	5.13	5.13	qfq	313,533,559	1,578,487,041	-2.10%
2025-05-15	4.78	5.28	4.71	5.24	5.24	qfq	338,764,533	1,743,868,242	9.17%
2025-05-14	4.06	4.96	4.06	4.80	4.80	qfq	353,793,739	1,566,549,924	6.43%
2025-05-13	4.41	4.51	4.32	4.51	4.51	qfq	260,203,088	1,162,795,624	10.00%
2025-05-12	4.33	4.33	3.98	4.10	4.10	qfq	319,604,512	1,352,491,532	4.06%
2025-05-09	3.94	3.94	3.82	3.94	3.94	qfq	102,110,365	401,885,438	10.06%
2025-05-08	3.35	3.58	3.13	3.58	3.58	qfq	197,693,270	686,004,986	10.15%
2025-05-07	3.25	3.25	3.16	3.25	3.25	qfq	62,675,203	203,519,159	10.17%
2025-05-06	2.73	2.95	2.71	2.95	2.95	qfq	59,292,900	170,127,435	10.07%
2025-04-30	2.65	2.75	2.65	2.68	2.68	qfq	16,605,800	44,955,674	1.52%
2025-04-29	2.61	2.66	2.58	2.64	2.64	qfq	12,284,683	32,440,805	0.76%
2025-04-28	2.69	2.69	2.57	2.62	2.62	qfq	20,126,260	52,662,875	-2.60%
2025-04-25	2.70	2.73	2.67	2.69	2.69	qfq	15,421,100	41,704,725	-0.37%
2025-04-24	2.69	2.71	2.64	2.70	2.70	qfq	18,974,922	50,831,745	0.37%
2025-04-23	2.73	2.75	2.69	2.69	2.69	qfq	25,836,580	70,280,968	-1.47%
2025-04-22	2.73	2.75	2.68	2.73	2.73	qfq	37,041,715	100,638,703	-0.36%
2025-04-21	2.70	2.77	2.68	2.74	2.74	qfq	41,187,443	112,748,302	0.00%
2025-04-18	2.82	2.89	2.74	2.74	2.74	qfq	89,642,930	249,943,688	-7.43%
2025-04-17	2.68	2.96	2.65	2.96	2.96	qfq	79,399,332	231,801,453	10.04%
2025-04-16	2.69	2.72	2.61	2.69	2.69	qfq	15,317,760	40,869,999	0.00%
2025-04-15	2.67	2.71	2.64	2.69	2.69	qfq	8,747,340	23,441,248	0.00%
2025-04-14	2.60	2.73	2.60	2.69	2.69	qfq	17,106,560	45,787,125	3.86%
2025-04-11	2.57	2.65	2.55	2.59	2.59	qfq	13,131,420	34,293,031	0.00%
2025-04-10	2.51	2.62	2.51	2.59	2.59	qfq	20,239,385	52,319,429	3.60%
2025-04-09	2.35	2.52	2.22	2.50	2.50	qfq	17,077,700	40,559,950	2.88%
2025-04-08	2.49	2.55	2.39	2.43	2.43	qfq	18,826,920	46,358,442	-3.57%
2025-04-07	2.68	2.68	2.52	2.52	2.52	qfq	15,342,600	38,907,306	-10.00%
2025-04-03	2.78	2.81	2.75	2.80	2.80	qfq	9,160,728	25,533,514	0.00%
2025-04-02	2.76	2.82	2.75	2.80	2.80	qfq	8,568,440	23,895,496	0.72%
2025-04-01	2.71	2.82	2.71	2.78	2.78	qfq	11,879,480	32,972,249	2.21%
2025-03-31	2.79	2.79	2.70	2.72	2.72	qfq	13,518,900	36,961,194	-3.20%
2025-03-28	2.87	2.88	2.79	2.81	2.81	qfq	11,850,906	33,392,634	-2.09%
2025-03-27	2.86	2.90	2.78	2.87	2.87	qfq	13,415,840	38,286,810	0.35%
2025-03-26	2.78	2.88	2.76	2.86	2.86	qfq	15,149,940	43,163,392	2.88%
2025-03-25	2.77	2.80	2.71	2.78	2.78	qfq	14,891,760	41,052,241	-0.36%
2025-03-24	2.96	2.97	2.75	2.79	2.79	qfq	20,387,281	57,957,346	-6.06%
2025-03-21	2.98	2.99	2.94	2.97	2.97	qfq	10,847,772	32,166,210	-0.34%
2025-03-20	2.98	3.00	2.95	2.98	2.98	qfq	10,229,120	30,407,575	0.34%
2025-03-19	2.98	3.01	2.95	2.97	2.97	qfq	8,999,737	26,714,572	-0.67%
2025-03-18	3.00	3.00	2.95	2.99	2.99	qfq	8,373,787	24,891,003	0.34%
2025-03-17	2.97	3.02	2.95	2.98	2.98	qfq	13,218,560	39,417,208	0.34%
2025-03-14	2.91	2.98	2.86	2.97	2.97	qfq	19,068,204	55,895,736	2.77%
2025-03-13	2.92	2.92	2.83	2.89	2.89	qfq	10,916,552	31,295,211	-0.69%
2025-03-12	2.89	2.92	2.87	2.91	2.91	qfq	12,425,820	36,002,071	0.69%
2025-03-11	2.83	2.89	2.81	2.89	2.89	qfq	10,053,876	28,640,621	1.76%
2025-03-10	2.83	2.89	2.82	2.84	2.84	qfq	12,451,200	35,572,059	0.71%
2025-03-07	2.86	2.87	2.80	2.82	2.82	qfq	9,103,600	25,798,897	-1.40%
2025-03-06	2.83	2.87	2.80	2.86	2.86	qfq	12,944,580	36,826,223	1.06%
2025-03-05	2.88	2.89	2.78	2.83	2.83	qfq	15,393,340	43,316,213	-1.74%
2025-03-04	2.86	2.89	2.84	2.88	2.88	qfq	7,900,960	22,636,859	0.70%
2025-03-03	2.88	2.93	2.84	2.86	2.86	qfq	12,185,480	35,186,969	-0.69%
2025-02-28	2.90	2.92	2.86	2.88	2.88	qfq	12,233,501	35,355,176	-1.37%
2025-02-27	2.87	2.94	2.86	2.92	2.92	qfq	15,906,200	46,181,797	1.04%
2025-02-26	2.85	2.90	2.85	2.89	2.89	qfq	12,714,664	36,626,967	1.40%
2025-02-25	2.86	2.89	2.83	2.85	2.85	qfq	10,129,880	29,024,585	-0.35%
2025-02-24	2.84	2.89	2.78	2.86	2.86	qfq	14,700,240	41,999,042	1.06%
2025-02-21	2.89	2.91	2.79	2.83	2.83	qfq	14,570,600	41,147,157	-2.08%
2025-02-20	2.85	2.89	2.83	2.89	2.89	qfq	12,373,833	35,477,906	1.76%
2025-02-19	2.80	2.86	2.80	2.84	2.84	qfq	10,704,931	30,258,136	0.71%
2025-02-18	2.90	2.91	2.79	2.82	2.82	qfq	13,791,300	39,348,842	-2.76%
2025-02-17	2.82	2.94	2.80	2.90	2.90	qfq	17,014,340	49,056,872	3.20%
2025-02-14	2.86	2.89	2.79	2.81	2.81	qfq	10,635,580	30,211,539	-2.43%
2025-02-13	2.86	2.91	2.84	2.88	2.88	qfq	16,368,621	47,126,571	0.35%
2025-02-12	2.86	2.91	2.84	2.87	2.87	qfq	8,953,860	25,659,097	-0.69%
2025-02-11	2.87	2.89	2.83	2.89	2.89	qfq	9,766,061	27,928,390	0.70%
2025-02-10	2.82	2.89	2.82	2.87	2.87	qfq	12,625,752	36,138,716	1.41%
2025-02-07	2.82	2.86	2.78	2.83	2.83	qfq	15,346,080	43,452,214	0.35%
2025-02-06	2.81	2.82	2.74	2.82	2.82	qfq	13,828,200	38,596,727	0.71%
2025-02-05	2.78	2.83	2.74	2.80	2.80	qfq	13,818,020	38,618,937	1.82%
2025-01-27	2.75	2.81	2.72	2.75	2.75	qfq	15,524,360	42,993,239	1.10%
2025-01-24	2.69	2.73	2.64	2.72	2.72	qfq	11,257,146	30,313,903	1.49%
2025-01-23	2.68	2.76	2.66	2.68	2.68	qfq	13,235,340	35,881,770	1.52%
2025-01-22	2.70	2.72	2.63	2.64	2.64	qfq	10,173,341	27,055,543	-2.22%
2025-01-21	2.79	2.82	2.68	2.70	2.70	qfq	12,883,517	35,194,222	-2.17%
2025-01-20	2.73	2.80	2.65	2.76	2.76	qfq	12,263,837	33,696,620	1.47%
2025-01-17	2.70	2.73	2.64	2.72	2.72	qfq	12,939,940	34,939,647	0.37%
2025-01-16	2.70	2.75	2.69	2.71	2.71	qfq	13,932,340	37,892,150	0.37%
2025-01-15	2.65	2.72	2.62	2.70	2.70	qfq	12,786,760	34,150,427	1.50%
2025-01-14	2.51	2.66	2.51	2.66	2.66	qfq	13,625,357	35,404,840	5.56%
2025-01-13	2.49	2.54	2.41	2.52	2.52	qfq	10,803,940	26,884,539	1.20%
2025-01-10	2.56	2.61	2.49	2.49	2.49	qfq	11,532,380	29,314,969	-3.49%
2025-01-09	2.58	2.61	2.53	2.58	2.58	qfq	10,203,380	26,329,741	0.00%
2025-01-08	2.54	2.60	2.48	2.58	2.58	qfq	14,288,600	36,393,252	0.78%
2025-01-07	2.50	2.57	2.47	2.56	2.56	qfq	10,718,760	26,993,633	2.40%
2025-01-06	2.48	2.55	2.37	2.50	2.50	qfq	17,957,720	44,506,449	0.00%
2025-01-03	2.71	2.77	2.50	2.50	2.50	qfq	21,966,480	56,397,482	-7.06%
2025-01-02	2.65	2.79	2.65	2.69	2.69	qfq	23,874,360	65,052,129	1.51%
2024-12-31	2.68	2.73	2.64	2.65	2.65	qfq	14,449,754	38,795,139	-0.75%
2024-12-30	2.74	2.74	2.60	2.67	2.67	qfq	17,927,081	47,672,765	-2.55%
2024-12-27	2.68	2.77	2.63	2.74	2.74	qfq	18,529,120	50,690,526	3.40%
2024-12-26	2.62	2.73	2.62	2.65	2.65	qfq	16,396,201	43,859,680	1.15%
2024-12-25	2.71	2.71	2.54	2.62	2.62	qfq	20,863,480	54,302,590	-3.68%
2024-12-24	2.80	2.80	2.65	2.72	2.72	qfq	33,131,724	89,421,619	-1.09%
2024-12-23	3.06	3.06	2.75	2.75	2.75	qfq	34,909,640	98,933,439	-10.13%
2024-12-20	3.04	3.12	3.00	3.06	3.06	qfq	19,624,280	60,444,707	0.33%
2024-12-19	2.99	3.05	2.95	3.05	3.05	qfq	22,406,040	67,612,536	0.66%
2024-12-18	3.03	3.12	2.89	3.03	3.03	qfq	31,799,861	96,129,019	0.00%
2024-12-17	3.30	3.33	2.99	3.03	3.03	qfq	50,992,640	157,414,339	-8.73%
2024-12-16	3.32	3.41	3.29	3.32	3.32	qfq	34,598,732	116,148,290	0.61%
2024-12-13	3.32	3.35	3.28	3.30	3.30	qfq	29,905,234	99,125,754	-2.08%
2024-12-12	3.22	3.43	3.20	3.37	3.37	qfq	40,051,520	133,439,058	4.66%
2024-12-11	3.10	3.22	3.09	3.22	3.22	qfq	24,020,320	76,437,888	3.54%
2024-12-10	3.23	3.26	3.10	3.11	3.11	qfq	26,049,300	82,114,935	-0.64%
2024-12-09	3.17	3.19	3.08	3.13	3.13	qfq	22,513,860	70,453,706	-1.57%
2024-12-06	3.04	3.20	3.04	3.18	3.18	qfq	29,790,900	93,267,426	4.61%
2024-12-05	2.99	3.04	2.97	3.04	3.04	qfq	13,857,372	41,723,301	1.67%
2024-12-04	3.07	3.07	2.96	2.99	2.99	qfq	23,023,400	69,585,798	-3.24%
2024-12-03	3.09	3.15	3.06	3.09	3.09	qfq	27,289,461	84,424,861	0.32%
2024-12-02	2.98	3.09	2.96	3.08	3.08	qfq	26,104,476	79,646,839	3.01%
2024-11-29	2.97	3.00	2.93	2.99	2.99	qfq	23,224,546	69,001,676	0.67%
2024-11-28	2.93	3.00	2.91	2.97	2.97	qfq	26,023,580	77,272,831	1.37%
2024-11-27	2.89	2.94	2.79	2.93	2.93	qfq	21,388,164	61,292,757	1.03%
2024-11-26	2.91	2.94	2.87	2.90	2.90	qfq	20,961,980	60,972,862	0.00%
2024-11-25	2.81	2.92	2.80	2.90	2.90	qfq	20,563,560	59,092,980	3.94%
2024-11-22	2.86	2.93	2.77	2.79	2.79	qfq	16,782,101	48,209,817	-3.13%
2024-11-21	2.84	2.90	2.80	2.88	2.88	qfq	13,370,200	38,143,898	1.41%
2024-11-20	2.73	2.90	2.73	2.84	2.84	qfq	21,234,380	59,328,555	4.03%
2024-11-19	2.69	2.73	2.66	2.73	2.73	qfq	15,147,979	40,782,204	0.74%
2024-11-18	2.74	2.78	2.67	2.71	2.71	qfq	15,125,180	41,221,360	-0.73%
2024-11-15	2.78	2.79	2.70	2.73	2.73	qfq	15,934,140	43,890,449	-1.44%
2024-11-14	2.86	2.86	2.75	2.77	2.77	qfq	15,831,800	44,366,066	-3.15%
2024-11-13	2.86	2.91	2.78	2.86	2.86	qfq	16,793,040	47,678,051	-0.35%
2024-11-12	2.92	2.95	2.83	2.87	2.87	qfq	21,151,460	61,292,934	-0.69%
2024-11-11	2.87	2.91	2.83	2.89	2.89	qfq	16,625,737	47,658,342	0.70%
2024-11-08	2.95	2.97	2.85	2.87	2.87	qfq	23,606,916	68,221,219	-2.38%
2024-11-07	2.82	3.01	2.79	2.94	2.94	qfq	30,323,067	88,097,651	5.00%
2024-11-06	2.74	2.83	2.69	2.80	2.80	qfq	24,307,014	67,427,326	2.19%
2024-11-05	2.66	2.79	2.64	2.74	2.74	qfq	20,432,099	55,579,912	2.62%
2024-11-04	2.63	2.67	2.57	2.67	2.67	qfq	15,193,483	39,980,746	2.30%
2024-11-01	2.70	2.77	2.59	2.61	2.61	qfq	23,585,858	62,602,318	-3.33%
2024-10-31	2.60	2.73	2.60	2.70	2.70	qfq	23,599,027	63,702,676	3.85%
2024-10-30	2.59	2.62	2.56	2.60	2.60	qfq	14,543,580	37,670,992	0.39%
2024-10-29	2.71	2.73	2.56	2.59	2.59	qfq	26,173,144	68,510,592	-3.72%
2024-10-28	2.57	2.72	2.57	2.69	2.69	qfq	24,521,681	64,939,416	4.67%
2024-10-25	2.47	2.58	2.46	2.57	2.57	qfq	19,854,745	50,341,228	4.05%
2024-10-24	2.45	2.47	2.41	2.47	2.47	qfq	11,770,361	28,745,297	1.23%
2024-10-23	2.42	2.47	2.40	2.44	2.44	qfq	17,744,400	43,405,501	1.24%
2024-10-22	2.38	2.42	2.36	2.41	2.41	qfq	18,225,912	43,700,579	2.12%
2024-10-21	2.41	2.43	2.33	2.36	2.36	qfq	20,965,698	49,820,717	-1.67%
2024-10-18	2.35	2.43	2.33	2.40	2.40	qfq	15,223,355	36,125,590	1.69%
2024-10-17	2.39	2.43	2.34	2.36	2.36	qfq	11,661,060	27,945,151	-1.26%
2024-10-16	2.38	2.42	2.36	2.39	2.39	qfq	10,068,400	24,056,051	0.00%
2024-10-15	2.42	2.42	2.38	2.39	2.39	qfq	9,806,142	23,546,543	-1.24%
2024-10-14	2.39	2.43	2.36	2.42	2.42	qfq	12,042,880	28,925,557	2.11%
2024-10-11	2.47	2.48	2.35	2.37	2.37	qfq	16,371,332	39,227,162	-3.66%
2024-10-10	2.42	2.51	2.39	2.46	2.46	qfq	18,173,738	44,456,074	2.07%
2024-10-09	2.60	2.64	2.40	2.41	2.41	qfq	27,490,211	68,833,442	-9.74%
2024-10-08	2.74	2.75	2.51	2.67	2.67	qfq	41,769,687	110,648,058	6.80%
2024-09-30	2.41	2.53	2.32	2.50	2.50	qfq	38,007,620	92,520,416	7.76%
2024-09-27	2.28	2.32	2.23	2.32	2.32	qfq	13,321,438	30,355,523	3.11%
2024-09-26	2.19	2.25	2.17	2.25	2.25	qfq	14,518,020	32,203,381	2.74%
2024-09-25	2.15	2.23	2.15	2.19	2.19	qfq	16,947,800	37,339,872	1.86%
2024-09-24	2.07	2.15	2.07	2.15	2.15	qfq	12,590,260	26,687,278	3.37%
2024-09-23	2.07	2.11	2.07	2.08	2.08	qfq	10,314,320	21,520,865	0.00%
2024-09-20	2.07	2.09	2.04	2.08	2.08	qfq	9,026,240	18,625,154	0.48%
2024-09-19	2.00	2.08	1.98	2.07	2.07	qfq	16,899,580	34,634,369	3.50%
2024-09-18	2.01	2.05	1.94	2.00	2.00	qfq	12,577,300	25,069,090	-0.99%
2024-09-13	2.00	2.05	1.98	2.02	2.02	qfq	14,938,844	30,232,657	1.51%
2024-09-12	1.97	2.01	1.97	1.99	1.99	qfq	5,981,080	11,941,161	0.51%
2024-09-11	2.03	2.03	1.97	1.98	1.98	qfq	10,923,520	21,712,528	-2.94%
2024-09-10	1.99	2.04	1.98	2.04	2.04	qfq	11,903,461	23,948,997	2.51%
2024-09-09	1.95	2.01	1.93	1.99	1.99	qfq	7,158,001	14,151,723	1.02%
2024-09-06	1.99	2.02	1.96	1.97	1.97	qfq	7,234,321	14,359,658	-0.51%
2024-09-05	1.94	1.99	1.94	1.98	1.98	qfq	7,034,220	13,904,647	1.54%
2024-09-04	1.97	1.99	1.94	1.95	1.95	qfq	6,180,300	12,140,388	-1.52%
2024-09-03	1.96	1.99	1.95	1.98	1.98	qfq	5,119,781	10,089,598	1.02%
2024-09-02	1.98	2.03	1.96	1.96	1.96	qfq	9,075,820	18,079,637	-1.01%
2024-08-30	1.94	2.01	1.93	1.98	1.98	qfq	11,279,818	22,266,001	2.06%
2024-08-29	1.90	1.95	1.89	1.94	1.94	qfq	8,950,438	17,178,791	1.57%
2024-08-28	1.90	1.93	1.88	1.91	1.91	qfq	7,668,720	14,667,034	1.60%
2024-08-27	1.93	1.94	1.88	1.88	1.88	qfq	8,051,320	15,325,698	-2.59%
2024-08-26	1.86	1.93	1.86	1.93	1.93	qfq	10,417,413	19,859,224	2.66%
2024-08-23	1.89	1.90	1.85	1.88	1.88	qfq	6,766,452	12,660,386	-1.05%
2024-08-22	1.91	1.93	1.88	1.90	1.90	qfq	6,082,601	11,605,541	-1.04%
2024-08-21	1.92	1.94	1.90	1.92	1.92	qfq	4,418,460	8,469,592	0.00%
2024-08-20	1.97	1.98	1.91	1.92	1.92	qfq	7,494,921	14,525,486	-3.03%
2024-08-19	1.97	1.99	1.95	1.98	1.98	qfq	6,190,621	12,197,291	0.51%
2024-08-16	2.01	2.03	1.97	1.97	1.97	qfq	7,408,940	14,747,205	-1.99%
2024-08-15	1.99	2.02	1.96	2.01	2.01	qfq	8,665,560	17,290,474	1.52%
2024-08-14	1.99	2.01	1.98	1.98	1.98	qfq	4,700,300	9,359,699	-0.50%
2024-08-13	1.99	2.00	1.95	1.99	1.99	qfq	5,789,840	11,430,806	0.00%
2024-08-12	2.03	2.03	1.97	1.99	1.99	qfq	8,078,800	16,134,992	-1.97%
2024-08-09	2.04	2.07	2.02	2.03	2.03	qfq	9,414,921	19,244,049	0.00%
2024-08-08	1.98	2.04	1.98	2.03	2.03	qfq	10,389,780	20,913,856	2.01%
2024-08-07	2.00	2.02	1.98	1.99	1.99	qfq	6,806,440	13,634,410	-0.50%
2024-08-06	1.97	2.00	1.97	2.00	2.00	qfq	8,105,600	16,106,350	1.52%
2024-08-05	1.99	2.03	1.96	1.97	1.97	qfq	9,787,421	19,563,833	-1.50%
2024-08-02	2.01	2.04	1.98	2.00	2.00	qfq	9,854,900	19,808,516	-0.50%
2024-08-01	2.01	2.04	1.99	2.01	2.01	qfq	10,216,380	20,535,226	0.00%
2024-07-31	1.94	2.02	1.93	2.01	2.01	qfq	14,112,943	27,978,645	3.08%
2024-07-30	1.91	1.95	1.89	1.95	1.95	qfq	8,873,955	17,133,053	2.09%
2024-07-29	1.91	1.92	1.88	1.91	1.91	qfq	6,869,620	13,094,185	0.00%
2024-07-26	1.88	1.92	1.87	1.91	1.91	qfq	7,784,891	14,794,224	1.60%
2024-07-25	1.84	1.88	1.83	1.88	1.88	qfq	7,974,440	14,795,519	2.17%
2024-07-24	1.88	1.88	1.83	1.84	1.84	qfq	6,637,620	12,289,606	-2.13%
2024-07-23	1.86	1.94	1.86	1.88	1.88	qfq	12,195,440	23,251,229	0.00%
2024-07-22	1.86	1.89	1.83	1.88	1.88	qfq	9,535,560	17,730,105	0.53%
2024-07-19	1.87	1.89	1.84	1.87	1.87	qfq	5,786,612	10,801,236	-1.06%
2024-07-18	1.88	1.89	1.84	1.89	1.89	qfq	8,433,940	15,690,351	0.00%
2024-07-17	1.89	1.92	1.88	1.89	1.89	qfq	5,888,700	11,157,007	-1.05%
2024-07-16	1.91	1.92	1.88	1.91	1.91	qfq	6,934,480	13,158,400	-0.52%
2024-07-15	1.96	1.97	1.89	1.92	1.92	qfq	7,148,042	13,679,536	-1.54%
2024-07-12	1.95	2.00	1.93	1.95	1.95	qfq	9,126,060	17,932,771	-0.51%
2024-07-11	1.90	1.97	1.90	1.96	1.96	qfq	14,114,020	27,259,445	4.26%
2024-07-10	1.90	1.92	1.86	1.88	1.88	qfq	8,985,680	16,888,381	-2.08%
2024-07-09	1.94	1.94	1.85	1.92	1.92	qfq	10,901,482	20,641,819	0.00%
2024-07-08	1.98	2.00	1.90	1.92	1.92	qfq	11,235,940	21,791,901	-3.52%
2024-07-05	1.97	2.00	1.93	1.99	1.99	qfq	10,362,235	20,481,435	1.02%
2024-07-04	2.05	2.05	1.94	1.97	1.97	qfq	13,932,643	27,608,873	-3.90%
2024-07-03	2.04	2.07	2.02	2.05	2.05	qfq	8,862,486	18,183,665	0.49%
2024-07-02	1.99	2.06	1.97	2.04	2.04	qfq	14,167,600	28,842,827	2.51%
2024-07-01	1.96	1.99	1.92	1.99	1.99	qfq	11,318,120	22,191,968	1.02%
2024-06-28	1.95	1.99	1.93	1.97	1.97	qfq	9,551,270	18,848,763	0.51%
2024-06-27	1.95	1.99	1.94	1.96	1.96	qfq	12,140,320	23,879,787	0.00%
2024-06-26	1.88	1.97	1.86	1.96	1.96	qfq	11,709,404	22,466,883	3.16%
2024-06-25	1.83	1.92	1.82	1.90	1.90	qfq	14,733,330	27,712,268	2.70%
2024-06-24	1.93	1.93	1.83	1.85	1.85	qfq	15,861,342	29,660,122	-4.64%
2024-06-21	1.98	2.00	1.92	1.94	1.94	qfq	15,277,540	29,864,590	-2.02%
2024-06-20	2.04	2.04	1.97	1.98	1.98	qfq	12,774,181	25,437,905	-2.94%
2024-06-19	2.06	2.09	2.03	2.04	2.04	qfq	10,380,661	21,315,844	-0.97%
2024-06-18	2.02	2.06	1.98	2.06	2.06	qfq	11,119,440	22,631,811	1.98%
2024-06-17	2.07	2.08	2.00	2.02	2.02	qfq	13,704,901	27,823,523	-2.88%
2024-06-14	2.08	2.11	2.04	2.08	2.08	qfq	10,840,575	22,591,263	0.00%
2024-06-13	2.13	2.13	2.06	2.08	2.08	qfq	11,270,960	23,523,236	-1.89%
2024-06-12	2.06	2.13	2.05	2.12	2.12	qfq	12,727,320	26,701,674	2.91%
2024-06-11	2.07	2.08	2.01	2.06	2.06	qfq	12,652,540	25,943,939	-0.96%
2024-06-07	2.01	2.10	2.01	2.08	2.08	qfq	19,372,960	39,881,418	6.12%
2024-06-06	2.08	2.10	1.92	1.96	1.96	qfq	23,309,492	46,395,112	-6.67%
2024-06-05	2.18	2.19	2.09	2.10	2.10	qfq	12,844,749	27,198,430	-3.67%
2024-06-04	2.20	2.21	2.13	2.18	2.18	qfq	11,837,800	25,632,820	-1.80%
2024-06-03	2.32	2.32	2.19	2.22	2.22	qfq	13,528,960	30,324,237	-3.90%
2024-05-31	2.30	2.34	2.29	2.31	2.31	qfq	6,455,703	14,953,483	0.00%
2024-05-30	2.33	2.36	2.29	2.31	2.31	qfq	11,231,953	26,039,114	-1.28%
2024-05-29	2.34	2.39	2.32	2.34	2.34	qfq	7,068,408	16,677,439	-0.43%
2024-05-28	2.43	2.43	2.35	2.35	2.35	qfq	9,361,230	22,216,064	-2.08%
2024-05-27	2.40	2.44	2.36	2.40	2.40	qfq	8,775,860	21,015,183	0.00%
2024-05-24	2.42	2.45	2.39	2.40	2.40	qfq	8,565,744	20,752,067	-1.23%
2024-05-23	2.51	2.51	2.40	2.43	2.43	qfq	13,392,900	32,653,221	-2.80%
2024-05-22	2.48	2.54	2.48	2.50	2.50	qfq	9,203,800	23,080,480	0.00%
2024-05-21	2.53	2.54	2.48	2.50	2.50	qfq	10,209,860	25,530,892	-1.19%
2024-05-20	2.56	2.57	2.52	2.53	2.53	qfq	14,586,180	37,117,991	-0.78%
2024-05-17	2.54	2.58	2.51	2.55	2.55	qfq	15,112,280	38,433,949	0.39%
2024-05-16	2.51	2.58	2.51	2.54	2.54	qfq	14,363,498	36,543,260	1.20%
2024-05-15	2.55	2.57	2.50	2.51	2.51	qfq	23,637,460	59,854,506	-2.71%
2024-05-14	2.41	2.60	2.41	2.58	2.58	qfq	30,255,571	76,995,031	5.74%
2024-05-13	2.47	2.49	2.39	2.44	2.44	qfq	13,194,160	32,292,233	-1.61%
2024-05-10	2.50	2.54	2.47	2.48	2.48	qfq	12,189,840	30,371,758	-0.40%
2024-05-09	2.46	2.52	2.46	2.49	2.49	qfq	9,580,250	23,959,306	0.81%
2024-05-08	2.51	2.53	2.46	2.47	2.47	qfq	11,250,938	28,032,618	-1.98%
2024-05-07	2.51	2.53	2.48	2.52	2.52	qfq	11,715,770	29,350,862	1.20%
2024-05-06	2.48	2.50	2.46	2.49	2.49	qfq	14,473,700	35,904,576	2.47%
2024-04-30	2.50	2.52	2.41	2.43	2.43	qfq	23,027,572	56,300,025	-3.19%
2024-04-29	2.34	2.52	2.33	2.51	2.51	qfq	25,386,440	61,990,540	7.26%
2024-04-26	2.33	2.37	2.28	2.34	2.34	qfq	14,336,120	33,408,510	0.86%
2024-04-25	2.27	2.35	2.25	2.32	2.32	qfq	12,283,550	28,427,807	1.75%
2024-04-24	2.22	2.29	2.22	2.28	2.28	qfq	14,391,360	32,503,641	2.70%
2024-04-23	2.20	2.26	2.18	2.22	2.22	qfq	14,970,500	33,234,578	1.83%
2024-04-22	2.22	2.25	2.12	2.18	2.18	qfq	19,988,012	43,608,513	-1.80%
2024-04-19	2.24	2.29	2.20	2.22	2.22	qfq	16,884,555	37,719,525	-2.20%
2024-04-18	2.29	2.31	2.21	2.27	2.27	qfq	25,370,140	57,630,037	-1.30%
2024-04-17	2.16	2.32	2.15	2.30	2.30	qfq	28,392,000	64,168,627	7.48%
2024-04-16	2.32	2.32	2.14	2.14	2.14	qfq	35,897,363	78,167,024	-10.08%
2024-04-15	2.59	2.63	2.37	2.38	2.38	qfq	46,224,788	111,824,479	-9.51%
2024-04-12	2.65	2.69	2.63	2.63	2.63	qfq	17,224,905	45,705,478	-1.13%
2024-04-11	2.66	2.72	2.63	2.66	2.66	qfq	19,918,410	53,412,525	-0.75%
2024-04-10	2.77	2.82	2.65	2.68	2.68	qfq	30,401,282	82,320,726	-3.25%
2024-04-09	2.71	2.82	2.70	2.77	2.77	qfq	38,819,187	107,115,556	2.21%
2024-04-08	2.89	2.92	2.71	2.71	2.71	qfq	78,184,577	220,623,740	-9.97%
2024-04-03	2.90	3.23	2.84	3.01	3.01	qfq	113,699,826	344,340,890	2.38%
2024-04-02	2.81	2.99	2.80	2.94	2.94	qfq	56,718,732	163,346,218	3.52%
2024-04-01	2.76	2.85	2.73	2.84	2.84	qfq	38,422,180	107,187,896	3.27%
2024-03-29	2.77	2.79	2.69	2.75	2.75	qfq	34,934,369	95,324,545	-0.72%
2024-03-28	2.73	2.93	2.66	2.77	2.77	qfq	44,940,840	123,910,981	3.36%
2024-03-27	2.68	2.74	2.66	2.68	2.68	qfq	24,525,901	66,192,437	-0.37%
2024-03-26	2.65	2.72	2.62	2.69	2.69	qfq	18,434,872	49,171,210	1.51%
2024-03-25	2.68	2.72	2.65	2.65	2.65	qfq	17,804,495	47,778,440	-1.12%
2024-03-22	2.73	2.74	2.63	2.68	2.68	qfq	15,970,008	42,900,876	-1.47%
2024-03-21	2.69	2.73	2.66	2.72	2.72	qfq	15,102,300	40,821,052	1.49%
2024-03-20	2.64	2.69	2.62	2.68	2.68	qfq	11,936,928	31,792,211	1.52%
2024-03-19	2.64	2.67	2.61	2.64	2.64	qfq	16,337,384	43,165,797	0.00%
2024-03-18	2.60	2.64	2.59	2.64	2.64	qfq	16,770,930	43,871,902	2.33%
2024-03-15	2.51	2.58	2.49	2.58	2.58	qfq	17,281,955	44,152,656	2.38%
2024-03-14	2.53	2.55	2.47	2.52	2.52	qfq	13,052,327	32,887,976	-0.79%
2024-03-13	2.56	2.58	2.50	2.54	2.54	qfq	17,553,165	44,458,530	-0.39%
2024-03-12	2.50	2.55	2.48	2.55	2.55	qfq	19,298,521	48,562,763	2.41%
2024-03-11	2.47	2.50	2.45	2.49	2.49	qfq	15,254,380	37,776,575	1.22%
2024-03-08	2.41	2.47	2.40	2.46	2.46	qfq	17,697,079	43,220,885	2.07%
2024-03-07	2.42	2.49	2.39	2.41	2.41	qfq	18,423,584	44,856,052	0.42%
2024-03-06	2.32	2.42	2.32	2.40	2.40	qfq	19,496,220	46,593,296	2.56%
2024-03-05	2.41	2.43	2.32	2.34	2.34	qfq	20,323,960	47,997,376	-3.70%
2024-03-04	2.47	2.50	2.39	2.43	2.43	qfq	16,283,680	39,567,627	-1.62%
2024-03-01	2.50	2.54	2.42	2.47	2.47	qfq	22,264,084	55,147,763	-1.20%
2024-02-29	2.38	2.51	2.31	2.50	2.50	qfq	31,785,041	78,058,773	2.46%
2024-02-28	2.72	2.79	2.44	2.44	2.44	qfq	48,216,851	124,283,346	-9.96%
2024-02-27	2.61	2.72	2.59	2.71	2.71	qfq	22,067,980	58,738,897	3.44%
2024-02-26	2.53	2.67	2.51	2.62	2.62	qfq	30,881,980	80,202,263	3.56%
2024-02-23	2.42	2.55	2.41	2.53	2.53	qfq	24,935,280	61,775,315	4.12%
2024-02-22	2.35	2.43	2.32	2.43	2.43	qfq	21,516,780	51,514,056	2.97%
2024-02-21	2.24	2.42	2.23	2.36	2.36	qfq	28,013,146	66,076,418	3.96%
2024-02-20	2.25	2.28	2.19	2.27	2.27	qfq	22,421,486	50,276,355	1.34%
2024-02-19	2.14	2.25	2.12	2.24	2.24	qfq	40,902,625	89,866,585	5.66%
2024-02-08	1.96	2.14	1.86	2.12	2.12	qfq	46,701,932	94,134,523	6.53%
2024-02-07	2.21	2.21	1.99	1.99	1.99	qfq	61,560,491	124,577,244	-9.95%
2024-02-06	2.20	2.32	2.15	2.21	2.21	qfq	55,563,533	121,227,431	-7.53%
2024-02-05	2.61	2.62	2.39	2.39	2.39	qfq	26,227,600	63,254,796	-10.15%
2024-02-02	2.74	2.86	2.55	2.66	2.66	qfq	28,115,393	76,276,527	-2.92%
2024-02-01	2.86	2.86	2.67	2.74	2.74	qfq	31,008,860	85,344,073	-4.20%
2024-01-31	3.01	3.09	2.84	2.86	2.86	qfq	34,342,420	100,760,000	-4.98%
2024-01-30	3.11	3.13	2.99	3.01	3.01	qfq	25,323,506	77,487,205	-4.14%
2024-01-29	3.31	3.33	3.13	3.14	3.14	qfq	36,163,753	115,463,703	-5.14%
2024-01-26	3.22	3.41	3.22	3.31	3.31	qfq	52,343,040	173,899,375	2.80%
2024-01-25	3.08	3.30	3.08	3.22	3.22	qfq	61,799,443	197,864,213	5.23%
2024-01-24	2.85	3.19	2.78	3.06	3.06	qfq	95,788,800	291,770,878	1.66%
2024-01-23	3.25	3.30	3.01	3.01	3.01	qfq	54,606,895	167,156,766	-9.88%
2024-01-22	3.60	3.73	3.28	3.34	3.34	qfq	127,349,285	455,513,935	-6.70%
2024-01-19	3.56	3.75	3.50	3.58	3.58	qfq	104,622,996	376,719,031	0.28%
2024-01-18	3.51	3.67	3.40	3.57	3.57	qfq	89,005,155	313,174,471	3.78%
2024-01-17	3.40	3.53	3.38	3.44	3.44	qfq	32,870,400	113,636,970	1.18%
2024-01-16	3.41	3.42	3.33	3.40	3.40	qfq	12,469,860	41,997,916	-0.58%
2024-01-15	3.36	3.43	3.36	3.42	3.42	qfq	11,802,160	40,204,153	1.48%
2024-01-12	3.41	3.44	3.36	3.37	3.37	qfq	9,946,800	33,799,058	-1.17%
2024-01-11	3.36	3.42	3.34	3.41	3.41	qfq	9,890,996	33,519,072	1.19%
2024-01-10	3.40	3.43	3.36	3.37	3.37	qfq	8,025,900	27,189,085	-0.88%
2024-01-09	3.35	3.42	3.35	3.40	3.40	qfq	10,602,899	35,952,371	1.19%
2024-01-08	3.38	3.42	3.33	3.36	3.36	qfq	11,554,500	39,030,124	-0.30%
2024-01-05	3.42	3.46	3.36	3.37	3.37	qfq	11,984,920	40,785,015	-1.46%
2024-01-04	3.41	3.43	3.37	3.42	3.42	qfq	8,634,600	29,300,044	0.88%
2024-01-03	3.40	3.42	3.36	3.39	3.39	qfq	9,829,580	33,318,772	-0.59%
2024-01-02	3.31	3.44	3.30	3.41	3.41	qfq	15,927,300	54,092,219	3.33%
2023-12-29	3.27	3.31	3.23	3.30	3.30	qfq	11,734,360	38,491,644	1.54%
2023-12-28	3.23	3.27	3.17	3.25	3.25	qfq	13,632,280	44,134,397	0.62%
2023-12-27	3.23	3.26	3.17	3.23	3.23	qfq	8,779,621	28,211,315	0.31%
2023-12-26	3.27	3.30	3.22	3.22	3.22	qfq	10,098,114	32,832,607	-1.23%
2023-12-25	3.34	3.36	3.23	3.26	3.26	qfq	13,105,400	42,878,696	-2.69%
2023-12-22	3.41	3.46	3.33	3.35	3.35	qfq	16,423,060	55,671,458	-2.33%
2023-12-21	3.33	3.44	3.29	3.43	3.43	qfq	17,339,500	58,360,141	3.00%
2023-12-20	3.42	3.42	3.33	3.33	3.33	qfq	13,952,922	47,003,042	-2.35%
2023-12-19	3.45	3.50	3.38	3.41	3.41	qfq	18,500,479	63,381,050	-1.16%
2023-12-18	3.47	3.52	3.43	3.45	3.45	qfq	23,669,946	81,830,547	-0.58%
2023-12-15	3.42	3.48	3.37	3.47	3.47	qfq	21,733,841	74,868,164	1.46%
2023-12-14	3.39	3.46	3.36	3.42	3.42	qfq	19,997,160	68,332,284	1.48%
2023-12-13	3.37	3.40	3.34	3.37	3.37	qfq	15,384,220	51,906,613	0.00%
2023-12-12	3.30	3.38	3.27	3.37	3.37	qfq	19,574,641	65,411,468	2.74%
2023-12-11	3.23	3.31	3.20	3.28	3.28	qfq	24,171,086	79,024,474	1.55%
2023-12-08	3.37	3.38	3.22	3.23	3.23	qfq	25,106,127	82,314,537	-4.44%
2023-12-07	3.39	3.42	3.34	3.38	3.38	qfq	16,871,000	56,930,579	-0.59%
2023-12-06	3.31	3.43	3.31	3.40	3.40	qfq	20,613,100	69,759,122	2.41%
2023-12-05	3.31	3.36	3.30	3.32	3.32	qfq	9,787,540	32,585,726	-0.60%
2023-12-04	3.30	3.34	3.29	3.34	3.34	qfq	12,446,490	41,342,088	1.52%
2023-12-01	3.28	3.33	3.26	3.29	3.29	qfq	9,550,122	31,543,917	0.30%
2023-11-30	3.30	3.31	3.24	3.28	3.28	qfq	9,516,740	31,054,489	-0.61%
2023-11-29	3.31	3.34	3.28	3.30	3.30	qfq	7,851,700	25,910,870	-0.30%
2023-11-28	3.28	3.32	3.27	3.31	3.31	qfq	9,122,812	30,114,616	0.91%
2023-11-27	3.29	3.32	3.25	3.28	3.28	qfq	9,678,120	31,785,374	-0.30%
2023-11-24	3.32	3.34	3.27	3.29	3.29	qfq	8,553,400	28,180,242	-0.90%
2023-11-23	3.31	3.34	3.30	3.32	3.32	qfq	7,899,532	26,218,300	0.00%
2023-11-22	3.30	3.35	3.29	3.32	3.32	qfq	10,148,134	33,706,709	0.61%
2023-11-21	3.28	3.34	3.26	3.30	3.30	qfq	11,418,419	37,791,042	0.61%
2023-11-20	3.24	3.29	3.23	3.28	3.28	qfq	9,789,674	31,976,803	0.92%
2023-11-17	3.22	3.27	3.22	3.25	3.25	qfq	7,301,660	23,686,563	0.62%
2023-11-16	3.22	3.26	3.21	3.23	3.23	qfq	9,027,520	29,227,134	-0.31%
2023-11-15	3.27	3.27	3.21	3.24	3.24	qfq	8,362,940	27,085,451	-0.31%
2023-11-14	3.28	3.28	3.20	3.25	3.25	qfq	11,558,320	37,362,018	-0.61%
2023-11-13	3.21	3.29	3.20	3.27	3.27	qfq	15,105,372	49,307,640	2.19%
2023-11-10	3.18	3.21	3.16	3.20	3.20	qfq	8,250,900	26,320,698	0.63%
2023-11-09	3.25	3.25	3.16	3.18	3.18	qfq	12,008,520	38,436,036	-2.15%
2023-11-08	3.22	3.29	3.21	3.25	3.25	qfq	15,109,193	49,187,078	0.93%
2023-11-07	3.19	3.24	3.16	3.22	3.22	qfq	11,849,902	37,954,055	0.94%
2023-11-06	3.21	3.22	3.17	3.19	3.19	qfq	11,263,448	35,929,338	0.00%
2023-11-03	3.21	3.26	3.19	3.19	3.19	qfq	10,991,360	35,358,932	-1.24%
2023-11-02	3.23	3.25	3.20	3.23	3.23	qfq	12,787,061	41,198,518	0.31%
2023-11-01	3.21	3.24	3.18	3.22	3.22	qfq	11,671,300	37,526,671	0.94%
2023-10-31	3.14	3.28	3.14	3.19	3.19	qfq	14,974,252	47,920,007	0.95%
2023-10-30	3.17	3.22	3.14	3.16	3.16	qfq	14,608,020	46,409,803	-0.63%
2023-10-27	3.11	3.23	3.11	3.18	3.18	qfq	15,960,700	50,978,152	2.25%
2023-10-26	3.14	3.15	3.08	3.11	3.11	qfq	10,719,546	33,382,027	-0.64%
2023-10-25	3.06	3.15	3.05	3.13	3.13	qfq	16,022,083	49,825,989	2.29%
2023-10-24	2.90	3.07	2.87	3.06	3.06	qfq	16,351,392	49,329,910	6.25%
2023-10-23	2.97	2.97	2.86	2.88	2.88	qfq	11,318,020	32,934,323	-3.36%
2023-10-20	2.96	3.01	2.92	2.98	2.98	qfq	10,894,360	32,304,642	0.68%
2023-10-19	3.02	3.05	2.95	2.96	2.96	qfq	13,438,800	40,104,136	-1.99%
2023-10-18	3.11	3.12	3.02	3.02	3.02	qfq	15,786,140	48,195,832	-3.21%
2023-10-17	3.01	3.22	3.00	3.12	3.12	qfq	27,697,120	86,585,220	4.00%
2023-10-16	2.98	3.04	2.95	3.00	3.00	qfq	11,484,420	34,504,536	1.35%
2023-10-13	3.01	3.02	2.96	2.96	2.96	qfq	7,453,800	22,182,827	-1.99%
2023-10-12	3.00	3.03	2.99	3.02	3.02	qfq	5,939,140	17,878,032	0.67%
2023-10-11	3.00	3.02	2.98	3.00	3.00	qfq	6,447,271	19,327,139	0.00%
2023-10-10	3.03	3.05	2.98	3.00	3.00	qfq	8,714,871	26,264,026	-0.99%
2023-10-09	3.12	3.13	3.01	3.03	3.03	qfq	12,811,440	39,066,644	-2.88%
2023-09-28	3.07	3.14	3.07	3.12	3.12	qfq	7,478,931	23,274,105	1.63%
2023-09-27	3.09	3.10	3.06	3.07	3.07	qfq	8,532,310	26,272,409	-0.65%
2023-09-26	3.12	3.13	3.08	3.09	3.09	qfq	7,126,823	22,085,083	-0.96%
2023-09-25	3.17	3.19	3.10	3.12	3.12	qfq	8,944,420	28,013,209	-1.58%
2023-09-22	3.14	3.19	3.13	3.17	3.17	qfq	9,539,660	30,202,058	0.96%
2023-09-21	3.17	3.20	3.12	3.14	3.14	qfq	7,855,060	24,790,110	-0.63%
2023-09-20	3.17	3.21	3.14	3.16	3.16	qfq	8,492,940	27,019,532	-0.63%
2023-09-19	3.20	3.21	3.16	3.18	3.18	qfq	8,198,260	26,076,054	-0.63%
2023-09-18	3.14	3.21	3.11	3.20	3.20	qfq	10,396,880	33,015,311	2.56%
2023-09-15	3.08	3.14	3.06	3.12	3.12	qfq	8,067,402	25,128,064	1.30%
2023-09-14	3.09	3.11	3.05	3.08	3.08	qfq	6,987,458	21,522,648	-0.32%
2023-09-13	3.10	3.12	3.08	3.09	3.09	qfq	6,706,040	20,763,462	-0.32%
2023-09-12	3.13	3.14	3.09	3.10	3.10	qfq	6,175,048	19,184,481	-0.96%
2023-09-11	3.13	3.18	3.10	3.13	3.13	qfq	7,722,300	24,247,282	0.00%
2023-09-08	3.14	3.17	3.12	3.13	3.13	qfq	7,163,946	22,484,105	-0.32%
2023-09-07	3.15	3.19	3.13	3.14	3.14	qfq	6,272,480	19,839,626	-0.63%
2023-09-06	3.17	3.19	3.14	3.16	3.16	qfq	5,213,240	16,527,046	-0.32%
2023-09-05	3.19	3.21	3.15	3.17	3.17	qfq	6,372,720	20,217,797	-0.63%
2023-09-04	3.10	3.19	3.10	3.19	3.19	qfq	11,613,696	36,631,219	2.90%
2023-09-01	3.10	3.11	3.05	3.10	3.10	qfq	7,036,601	21,730,337	0.32%
2023-08-31	3.13	3.14	3.06	3.09	3.09	qfq	8,952,885	27,658,211	-0.96%
2023-08-30	3.16	3.19	3.11	3.12	3.12	qfq	10,585,700	33,138,819	-1.27%
2023-08-29	3.12	3.18	3.10	3.16	3.16	qfq	10,299,619	32,414,110	1.61%
2023-08-28	3.14	3.19	3.09	3.11	3.11	qfq	13,335,701	41,875,925	2.98%
2023-08-25	3.01	3.12	2.97	3.02	3.02	qfq	13,116,380	39,978,087	0.00%
2023-08-24	3.05	3.08	3.00	3.02	3.02	qfq	10,243,520	31,008,618	-0.98%
2023-08-23	3.14	3.15	3.05	3.05	3.05	qfq	8,223,940	25,300,180	-2.56%
2023-08-22	3.18	3.20	3.08	3.13	3.13	qfq	13,203,280	41,351,926	-1.88%
2023-08-21	3.18	3.24	3.16	3.19	3.19	qfq	12,973,420	41,549,993	0.31%
2023-08-18	3.23	3.25	3.17	3.18	3.18	qfq	14,262,754	45,714,313	-0.93%
2023-08-17	3.24	3.30	3.17	3.21	3.21	qfq	23,394,973	75,291,353	-0.31%
2023-08-16	3.18	3.30	3.13	3.22	3.22	qfq	27,255,200	87,957,496	1.58%
2023-08-15	3.11	3.19	3.09	3.17	3.17	qfq	10,853,652	34,235,614	1.93%
2023-08-14	3.04	3.12	3.02	3.11	3.11	qfq	7,514,652	23,131,304	1.97%
2023-08-11	3.13	3.14	3.05	3.05	3.05	qfq	6,787,880	20,935,686	-2.87%
2023-08-10	3.10	3.14	3.09	3.14	3.14	qfq	4,726,120	14,720,009	1.29%
2023-08-09	3.15	3.15	3.08	3.10	3.10	qfq	6,549,929	20,314,109	-0.96%
2023-08-08	3.15	3.17	3.12	3.13	3.13	qfq	4,465,700	14,014,103	-0.63%
2023-08-07	3.17	3.18	3.13	3.15	3.15	qfq	7,008,330	22,096,842	-0.63%
2023-08-04	3.22	3.25	3.16	3.17	3.17	qfq	8,694,759	27,772,387	-1.25%
2023-08-03	3.24	3.25	3.18	3.21	3.21	qfq	9,238,360	29,579,593	-0.93%
2023-08-02	3.24	3.26	3.22	3.24	3.24	qfq	8,211,588	26,591,954	0.00%
2023-08-01	3.27	3.28	3.22	3.24	3.24	qfq	9,746,343	31,637,042	-0.61%
2023-07-31	3.19	3.26	3.17	3.26	3.26	qfq	11,677,657	37,619,108	1.88%
2023-07-28	3.14	3.21	3.12	3.20	3.20	qfq	13,311,328	42,378,204	1.91%
2023-07-27	3.12	3.17	3.11	3.14	3.14	qfq	8,651,408	27,161,890	0.96%
2023-07-26	3.08	3.12	3.07	3.11	3.11	qfq	8,959,898	27,742,454	1.30%
2023-07-25	3.04	3.08	3.04	3.07	3.07	qfq	8,031,061	24,565,925	0.99%
2023-07-24	3.03	3.05	3.01	3.04	3.04	qfq	4,520,300	13,710,749	0.00%
2023-07-21	3.00	3.05	3.00	3.04	3.04	qfq	5,853,730	17,722,713	0.66%
2023-07-20	2.99	3.04	2.99	3.02	3.02	qfq	7,330,381	22,125,030	1.00%
2023-07-19	2.99	3.02	2.97	2.99	2.99	qfq	6,447,160	19,308,117	0.34%
2023-07-18	2.98	3.00	2.95	2.98	2.98	qfq	5,349,280	15,949,519	0.00%
2023-07-17	2.95	2.98	2.90	2.98	2.98	qfq	5,013,900	14,821,119	0.68%