SECURITY DETAIL · RAW DATA

ST龙元600491.SH

ASSECNYSTOCK

最近收盘价1.352026-07-17

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）142,568,556

成交额（元）195,663,386

日线记录722

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 722 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 722 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	1.41	1.46	1.32	1.35	1.35	qfq	142,568,556	195,663,386	-4.93%
2026-07-16	1.31	1.42	1.30	1.42	1.42	qfq	149,691,925	209,323,998	10.08%
2026-07-15	1.30	1.37	1.27	1.29	1.29	qfq	130,380,614	171,054,498	-4.44%
2026-07-14	1.23	1.35	1.20	1.35	1.35	qfq	190,902,864	248,416,862	9.76%
2026-07-13	1.23	1.23	1.23	1.23	1.23	qfq	62,952,983	77,432,169	9.82%
2026-07-10	1.12	1.12	1.12	1.12	1.12	qfq	745,501	834,961	9.80%
2026-07-02	1.02	1.02	1.02	1.02	1.02	qfq	4,957,900	5,057,058	5.15%
2026-07-01	0.91	0.97	0.91	0.97	0.97	qfq	52,722,996	49,965,381	5.43%
2026-06-30	0.92	0.95	0.92	0.92	0.92	qfq	81,824,360	75,740,509	-5.15%
2026-06-29	0.99	1.00	0.97	0.97	0.97	qfq	61,629,790	59,990,468	-4.90%
2026-06-26	1.01	1.05	1.01	1.02	1.02	qfq	104,974,629	106,467,254	-3.77%
2026-06-25	1.06	1.07	1.06	1.06	1.06	qfq	21,063,100	22,347,831	-5.36%
2026-06-24	1.16	1.17	1.12	1.12	1.12	qfq	38,613,762	43,764,536	-5.08%
2026-06-23	1.15	1.21	1.13	1.18	1.18	qfq	41,744,136	49,111,013	1.72%
2026-06-22	1.17	1.18	1.15	1.16	1.16	qfq	51,562,902	59,497,655	-4.13%
2026-06-18	1.27	1.27	1.21	1.21	1.21	qfq	46,070,301	56,502,624	-4.72%
2026-06-17	1.31	1.32	1.26	1.27	1.27	qfq	28,807,500	37,002,701	-3.79%
2026-06-16	1.29	1.33	1.26	1.32	1.32	qfq	33,248,603	42,945,572	1.54%
2026-06-15	1.32	1.35	1.29	1.30	1.30	qfq	25,148,302	33,170,730	-0.76%
2026-06-12	1.29	1.32	1.28	1.31	1.31	qfq	25,055,500	32,693,094	2.34%
2026-06-11	1.27	1.30	1.26	1.28	1.28	qfq	19,951,552	25,492,019	-0.78%
2026-06-10	1.31	1.32	1.26	1.29	1.29	qfq	35,495,751	45,567,102	-3.01%
2026-06-09	1.34	1.37	1.30	1.33	1.33	qfq	30,597,100	40,822,741	0.00%
2026-06-08	1.37	1.40	1.32	1.33	1.33	qfq	36,311,749	49,136,986	-4.32%
2026-06-05	1.42	1.43	1.37	1.39	1.39	qfq	61,121,800	84,930,466	-3.47%
2026-06-04	1.37	1.44	1.36	1.44	1.44	qfq	62,580,149	89,206,099	5.11%
2026-06-03	1.42	1.43	1.35	1.37	1.37	qfq	55,349,500	76,577,564	-2.84%
2026-06-02	1.44	1.45	1.38	1.41	1.41	qfq	72,027,951	102,177,899	0.71%
2026-06-01	1.33	1.40	1.29	1.40	1.40	qfq	66,585,160	90,791,238	5.26%
2026-05-29	1.31	1.37	1.30	1.33	1.33	qfq	77,791,244	105,395,443	2.31%
2026-05-28	1.24	1.30	1.24	1.30	1.30	qfq	58,810,553	75,589,692	4.84%
2026-05-27	1.26	1.28	1.22	1.24	1.24	qfq	57,459,010	71,191,468	-3.13%
2026-05-26	1.32	1.33	1.28	1.28	1.28	qfq	48,291,110	62,294,138	-5.19%
2026-05-25	1.32	1.40	1.32	1.35	1.35	qfq	55,340,266	75,124,677	1.50%
2026-05-22	1.29	1.34	1.26	1.33	1.33	qfq	48,537,140	63,310,367	0.76%
2026-05-21	1.38	1.41	1.32	1.32	1.32	qfq	58,002,081	78,635,062	-5.04%
2026-05-20	1.38	1.41	1.33	1.39	1.39	qfq	69,964,396	96,112,378	0.00%
2026-05-19	1.30	1.39	1.29	1.39	1.39	qfq	68,070,285	93,189,794	5.30%
2026-05-18	1.33	1.35	1.32	1.32	1.32	qfq	76,311,380	101,114,225	-5.04%
2026-05-15	1.42	1.42	1.39	1.39	1.39	qfq	64,751,132	90,423,018	-4.79%
2026-05-14	1.55	1.57	1.46	1.46	1.46	qfq	93,067,901	139,881,218	-5.19%
2026-05-13	1.53	1.55	1.49	1.54	1.54	qfq	153,641,259	232,071,392	-1.91%
2026-05-12	1.54	1.63	1.54	1.57	1.57	qfq	153,178,812	238,515,600	-3.09%
2026-05-11	1.62	1.62	1.62	1.62	1.62	qfq	3,809,800	6,171,876	-5.26%
2026-05-08	1.71	1.71	1.71	1.71	1.71	qfq	1,768,400	3,023,964	-5.00%
2026-05-07	1.80	1.80	1.80	1.80	1.80	qfq	859,900	1,547,820	-4.76%
2026-05-06	1.89	1.89	1.89	1.89	1.89	qfq	1,342,200	2,536,758	-5.03%
2026-04-29	1.89	2.06	1.88	1.99	1.99	qfq	89,267,800	178,231,809	3.11%
2026-04-28	1.89	2.02	1.86	1.93	1.93	qfq	104,018,610	201,212,470	4.32%
2026-04-27	1.89	1.90	1.75	1.85	1.85	qfq	109,961,527	199,458,560	-4.15%
2026-04-24	2.01	2.01	1.91	1.93	1.93	qfq	59,055,500	115,625,879	-3.98%
2026-04-23	2.05	2.08	2.01	2.01	2.01	qfq	59,576,871	121,190,894	-4.29%
2026-04-22	2.06	2.19	2.04	2.10	2.10	qfq	86,855,026	182,641,073	1.45%
2026-04-21	2.17	2.18	2.02	2.07	2.07	qfq	94,191,910	195,570,654	-4.17%
2026-04-20	2.23	2.28	2.13	2.16	2.16	qfq	79,065,100	172,144,847	-4.42%
2026-04-17	2.41	2.42	2.23	2.26	2.26	qfq	82,296,247	188,934,961	-6.61%
2026-04-16	2.36	2.45	2.35	2.42	2.42	qfq	52,993,489	127,979,051	0.00%
2026-04-15	2.49	2.59	2.40	2.42	2.42	qfq	120,391,590	296,863,694	-8.68%
2026-04-14	2.92	2.93	2.65	2.65	2.65	qfq	32,735,700	88,591,321	-9.86%
2026-04-13	2.96	2.96	2.90	2.94	2.94	qfq	13,134,000	38,531,559	-1.01%
2026-04-10	3.01	3.03	2.95	2.97	2.97	qfq	13,246,400	39,470,641	-1.00%
2026-04-09	2.97	3.02	2.92	3.00	3.00	qfq	19,254,600	57,454,461	1.01%
2026-04-08	2.93	2.98	2.92	2.97	2.97	qfq	16,792,809	49,606,631	3.13%
2026-04-07	2.75	2.90	2.71	2.88	2.88	qfq	20,281,100	57,355,889	5.11%
2026-04-03	2.80	2.81	2.73	2.74	2.74	qfq	10,084,800	27,805,567	-2.84%
2026-04-02	2.84	2.87	2.77	2.82	2.82	qfq	15,427,127	43,433,453	-1.40%
2026-04-01	2.99	3.04	2.84	2.86	2.86	qfq	35,728,000	103,671,157	-1.72%
2026-03-31	2.93	3.13	2.87	2.91	2.91	qfq	33,249,100	99,560,681	-1.02%
2026-03-30	2.90	2.95	2.84	2.94	2.94	qfq	14,642,601	42,441,897	0.34%
2026-03-27	2.88	2.95	2.87	2.93	2.93	qfq	11,530,800	33,636,746	0.69%
2026-03-26	3.00	3.01	2.90	2.91	2.91	qfq	15,545,791	45,813,936	-3.00%
2026-03-25	2.88	3.02	2.87	3.00	3.00	qfq	21,577,337	64,105,867	4.17%
2026-03-24	2.77	2.88	2.74	2.88	2.88	qfq	21,321,769	59,902,969	5.88%
2026-03-23	2.92	2.92	2.67	2.72	2.72	qfq	29,532,800	81,943,601	-7.17%
2026-03-20	3.02	3.06	2.91	2.93	2.93	qfq	18,402,800	54,791,537	-2.66%
2026-03-19	3.09	3.11	3.01	3.01	3.01	qfq	20,030,701	60,893,405	-3.53%
2026-03-18	3.13	3.18	3.06	3.12	3.12	qfq	29,796,402	92,865,716	-0.95%
2026-03-17	3.10	3.22	3.08	3.15	3.15	qfq	26,176,200	82,412,744	1.94%
2026-03-16	3.11	3.16	3.08	3.09	3.09	qfq	20,292,900	63,111,855	-0.96%
2026-03-13	3.19	3.21	3.10	3.12	3.12	qfq	23,537,000	74,250,224	-2.19%
2026-03-12	3.31	3.32	3.18	3.19	3.19	qfq	28,725,501	92,851,101	-3.33%
2026-03-11	3.34	3.34	3.28	3.30	3.30	qfq	19,233,621	63,402,279	-0.90%
2026-03-10	3.31	3.36	3.28	3.33	3.33	qfq	26,802,000	89,113,691	0.91%
2026-03-09	3.19	3.32	3.17	3.30	3.30	qfq	35,758,327	117,077,507	1.54%
2026-03-06	3.22	3.28	3.19	3.25	3.25	qfq	22,704,301	73,638,844	0.93%
2026-03-05	3.11	3.26	3.10	3.22	3.22	qfq	34,674,310	111,249,412	4.89%
2026-03-04	3.07	3.12	3.02	3.07	3.07	qfq	16,445,000	50,346,714	-0.97%
2026-03-03	3.24	3.27	3.07	3.10	3.10	qfq	33,867,351	106,705,751	-3.73%
2026-03-02	3.22	3.33	3.17	3.22	3.22	qfq	40,083,500	129,986,003	-1.53%
2026-02-27	3.23	3.29	3.19	3.27	3.27	qfq	30,611,400	99,701,677	0.62%
2026-02-26	3.12	3.31	3.10	3.25	3.25	qfq	50,011,115	161,908,146	4.50%
2026-02-25	3.11	3.18	3.11	3.11	3.11	qfq	17,342,900	54,445,313	0.00%
2026-02-24	3.09	3.18	3.09	3.11	3.11	qfq	20,378,964	63,826,114	1.63%
2026-02-13	3.30	3.30	3.04	3.06	3.06	qfq	42,845,634	134,437,772	-6.71%
2026-02-12	3.22	3.35	3.17	3.28	3.28	qfq	38,916,540	127,259,140	1.86%
2026-02-11	3.16	3.22	3.14	3.22	3.22	qfq	18,201,437	58,107,371	1.26%
2026-02-10	3.20	3.21	3.12	3.18	3.18	qfq	18,586,802	58,745,019	-0.63%
2026-02-09	3.18	3.24	3.14	3.20	3.20	qfq	27,032,514	86,225,025	1.59%
2026-02-06	3.22	3.23	3.14	3.15	3.15	qfq	24,975,441	79,172,919	-2.48%
2026-02-05	3.31	3.38	3.23	3.23	3.23	qfq	27,642,975	90,863,155	-3.00%
2026-02-04	3.23	3.33	3.22	3.33	3.33	qfq	45,779,388	150,206,389	3.42%
2026-02-03	3.18	3.24	3.13	3.22	3.22	qfq	31,886,673	102,176,305	1.90%
2026-02-02	3.18	3.25	3.08	3.16	3.16	qfq	37,901,835	119,944,636	-0.63%
2026-01-30	3.07	3.27	3.04	3.18	3.18	qfq	63,911,700	203,557,510	3.25%
2026-01-29	2.91	3.09	2.89	3.08	3.08	qfq	53,745,380	162,791,560	5.48%
2026-01-28	2.98	2.98	2.92	2.92	2.92	qfq	20,224,100	59,577,779	-2.34%
2026-01-27	2.98	3.04	2.96	2.99	2.99	qfq	22,256,864	66,761,754	0.34%
2026-01-26	3.06	3.07	2.94	2.98	2.98	qfq	30,383,002	90,375,089	-2.61%
2026-01-23	3.03	3.06	3.01	3.06	3.06	qfq	17,401,481	52,808,376	0.99%
2026-01-22	3.03	3.06	2.98	3.03	3.03	qfq	16,307,000	49,202,226	1.34%
2026-01-21	3.05	3.08	2.98	2.99	2.99	qfq	26,901,135	81,135,519	-2.61%
2026-01-20	2.93	3.16	2.93	3.07	3.07	qfq	45,937,554	140,859,610	5.50%
2026-01-19	2.91	2.92	2.88	2.91	2.91	qfq	21,574,130	62,533,484	-0.34%
2026-01-16	3.02	3.03	2.92	2.92	2.92	qfq	29,253,508	86,480,506	-4.26%
2026-01-15	3.02	3.10	2.99	3.05	3.05	qfq	23,518,339	71,675,006	1.33%
2026-01-14	3.02	3.10	2.98	3.01	3.01	qfq	25,883,699	78,468,972	-0.66%
2026-01-13	3.09	3.12	3.01	3.03	3.03	qfq	32,962,100	100,539,907	-1.94%
2026-01-12	3.05	3.16	3.02	3.09	3.09	qfq	46,307,288	143,344,923	-0.32%
2026-01-09	2.90	3.17	2.86	3.10	3.10	qfq	69,066,694	207,753,282	6.90%
2026-01-08	2.94	2.94	2.88	2.90	2.90	qfq	23,356,338	67,870,314	-1.02%
2026-01-07	2.94	2.97	2.90	2.93	2.93	qfq	27,007,725	79,049,111	-0.34%
2026-01-06	2.90	3.00	2.88	2.94	2.94	qfq	56,809,666	168,082,049	1.38%
2026-01-05	2.65	2.90	2.65	2.90	2.90	qfq	51,933,315	146,959,603	9.85%
2025-12-31	2.64	2.67	2.60	2.64	2.64	qfq	13,769,500	36,319,542	0.00%
2025-12-30	2.64	2.69	2.62	2.64	2.64	qfq	14,251,053	37,816,330	-0.38%
2025-12-29	2.70	2.70	2.64	2.65	2.65	qfq	18,049,400	48,146,170	-1.85%
2025-12-26	2.72	2.74	2.69	2.70	2.70	qfq	17,398,829	47,144,849	-1.10%
2025-12-25	2.69	2.74	2.66	2.73	2.73	qfq	16,454,100	44,531,575	1.49%
2025-12-24	2.68	2.70	2.65	2.69	2.69	qfq	17,766,200	47,568,298	-0.37%
2025-12-23	2.81	2.81	2.68	2.70	2.70	qfq	27,536,995	75,149,115	-3.57%
2025-12-22	2.83	2.84	2.80	2.80	2.80	qfq	17,260,400	48,533,800	-1.06%
2025-12-19	2.80	2.85	2.79	2.83	2.83	qfq	19,055,974	53,888,633	1.43%
2025-12-18	2.80	2.82	2.79	2.79	2.79	qfq	13,196,149	36,991,866	-0.71%
2025-12-17	2.76	2.85	2.75	2.81	2.81	qfq	16,581,840	46,364,738	2.18%
2025-12-16	2.81	2.82	2.75	2.75	2.75	qfq	12,780,018	35,425,958	-2.14%
2025-12-15	2.80	2.84	2.78	2.81	2.81	qfq	13,985,635	39,355,505	-0.35%
2025-12-12	2.89	2.90	2.81	2.82	2.82	qfq	17,612,247	50,121,752	-2.76%
2025-12-11	3.02	3.02	2.88	2.90	2.90	qfq	18,837,377	55,480,453	-3.97%
2025-12-10	2.96	3.03	2.94	3.02	3.02	qfq	14,492,247	43,286,554	2.03%
2025-12-09	2.99	3.00	2.96	2.96	2.96	qfq	11,421,000	33,940,450	-1.66%
2025-12-08	3.02	3.04	3.00	3.01	3.01	qfq	11,818,300	35,657,703	-0.33%
2025-12-05	3.00	3.03	2.96	3.02	3.02	qfq	15,315,010	45,767,105	0.33%
2025-12-04	3.04	3.05	3.01	3.01	3.01	qfq	10,001,000	30,231,603	-0.66%
2025-12-03	3.05	3.07	3.03	3.03	3.03	qfq	9,240,579	28,106,093	-0.98%
2025-12-02	3.09	3.09	3.05	3.06	3.06	qfq	8,817,022	26,972,788	-0.65%
2025-12-01	3.09	3.10	3.07	3.08	3.08	qfq	11,253,501	34,727,626	-0.65%
2025-11-28	3.11	3.11	3.05	3.10	3.10	qfq	12,696,100	39,139,040	1.97%
2025-11-27	3.08	3.09	3.01	3.04	3.04	qfq	14,071,349	42,889,572	-1.30%
2025-11-26	3.10	3.12	3.07	3.08	3.08	qfq	11,389,600	35,209,831	-0.32%
2025-11-25	3.08	3.12	3.08	3.09	3.09	qfq	8,143,000	25,275,548	0.00%
2025-11-24	3.06	3.10	3.05	3.09	3.09	qfq	11,234,612	34,672,571	0.98%
2025-11-21	3.17	3.18	3.05	3.06	3.06	qfq	20,125,102	62,381,784	-4.08%
2025-11-20	3.21	3.22	3.15	3.19	3.19	qfq	15,349,702	48,894,699	-0.62%
2025-11-19	3.27	3.27	3.20	3.21	3.21	qfq	18,606,901	59,938,875	-1.83%
2025-11-18	3.34	3.34	3.26	3.27	3.27	qfq	26,038,400	85,856,671	-2.10%
2025-11-17	3.36	3.37	3.33	3.34	3.34	qfq	16,244,001	54,394,303	-0.60%
2025-11-14	3.35	3.38	3.34	3.36	3.36	qfq	26,070,722	87,706,747	0.60%
2025-11-13	3.34	3.35	3.32	3.34	3.34	qfq	11,691,100	39,019,138	0.00%
2025-11-12	3.36	3.37	3.33	3.34	3.34	qfq	13,932,750	46,572,236	-0.60%
2025-11-11	3.37	3.38	3.35	3.36	3.36	qfq	20,417,500	68,724,850	-0.30%
2025-11-10	3.37	3.38	3.34	3.37	3.37	qfq	15,769,042	52,968,444	0.30%
2025-11-07	3.36	3.37	3.35	3.36	3.36	qfq	11,557,575	38,807,125	0.00%
2025-11-06	3.38	3.39	3.35	3.36	3.36	qfq	15,465,028	51,996,633	-0.59%
2025-11-05	3.32	3.39	3.31	3.38	3.38	qfq	20,361,800	68,422,361	1.20%
2025-11-04	3.36	3.37	3.32	3.34	3.34	qfq	14,948,112	49,845,954	-0.60%
2025-11-03	3.33	3.36	3.33	3.36	3.36	qfq	16,306,394	54,621,331	0.90%
2025-10-31	3.33	3.35	3.32	3.33	3.33	qfq	22,695,400	75,613,388	0.00%
2025-10-30	3.41	3.45	3.32	3.33	3.33	qfq	55,997,300	188,384,706	-3.76%
2025-10-29	3.50	3.50	3.42	3.46	3.46	qfq	25,176,877	86,863,246	-0.86%
2025-10-28	3.57	3.58	3.48	3.49	3.49	qfq	26,386,700	92,966,634	-1.69%
2025-10-27	3.61	3.64	3.54	3.55	3.55	qfq	34,978,712	125,416,235	-1.93%
2025-10-24	3.61	3.74	3.56	3.62	3.62	qfq	42,654,147	155,516,298	0.56%
2025-10-23	3.62	3.62	3.54	3.60	3.60	qfq	19,867,038	70,938,278	-0.55%
2025-10-22	3.62	3.64	3.57	3.62	3.62	qfq	30,139,200	108,712,173	0.00%
2025-10-21	3.43	3.66	3.42	3.62	3.62	qfq	68,754,271	244,410,005	5.54%
2025-10-20	3.41	3.44	3.40	3.43	3.43	qfq	16,048,247	54,843,682	1.18%
2025-10-17	3.44	3.47	3.38	3.39	3.39	qfq	21,979,000	75,368,379	-1.45%
2025-10-16	3.48	3.48	3.42	3.44	3.44	qfq	20,956,000	72,232,999	-1.43%
2025-10-15	3.44	3.50	3.44	3.49	3.49	qfq	19,153,210	66,462,446	1.16%
2025-10-14	3.44	3.52	3.44	3.45	3.45	qfq	38,089,262	132,560,813	0.58%
2025-10-13	3.42	3.44	3.38	3.43	3.43	qfq	33,310,308	113,591,568	-2.28%
2025-10-10	3.47	3.52	3.46	3.51	3.51	qfq	26,517,500	92,642,747	0.57%
2025-10-09	3.47	3.52	3.44	3.49	3.49	qfq	32,705,202	113,806,043	0.87%
2025-09-30	3.46	3.49	3.43	3.46	3.46	qfq	23,865,338	82,622,532	0.00%
2025-09-29	3.53	3.56	3.43	3.46	3.46	qfq	21,833,700	75,716,693	-1.14%
2025-09-26	3.56	3.60	3.50	3.50	3.50	qfq	31,312,502	110,859,717	-2.51%
2025-09-25	3.52	3.78	3.50	3.59	3.59	qfq	74,292,180	270,587,892	2.57%
2025-09-24	3.43	3.50	3.41	3.50	3.50	qfq	26,237,421	90,790,199	1.74%
2025-09-23	3.53	3.54	3.38	3.44	3.44	qfq	33,124,100	113,678,182	-1.99%
2025-09-22	3.64	3.64	3.50	3.51	3.51	qfq	28,159,778	99,772,796	-3.84%
2025-09-19	3.68	3.69	3.56	3.65	3.65	qfq	34,241,019	123,953,419	-1.08%
2025-09-18	3.74	3.79	3.65	3.69	3.69	qfq	45,347,919	168,811,149	-1.34%
2025-09-17	3.75	3.78	3.70	3.74	3.74	qfq	30,828,056	115,345,790	-0.27%
2025-09-16	3.68	3.89	3.68	3.75	3.75	qfq	46,948,198	177,449,177	1.63%
2025-09-15	3.73	3.73	3.60	3.69	3.69	qfq	43,292,902	158,921,215	-1.07%
2025-09-12	3.66	3.79	3.59	3.73	3.73	qfq	82,597,809	305,492,237	1.91%
2025-09-11	3.41	3.69	3.39	3.66	3.66	qfq	86,856,311	312,117,732	7.33%
2025-09-10	3.43	3.44	3.39	3.41	3.41	qfq	17,620,663	60,145,723	-0.58%
2025-09-09	3.42	3.45	3.38	3.43	3.43	qfq	21,469,075	73,276,598	0.29%
2025-09-08	3.38	3.46	3.37	3.42	3.42	qfq	29,007,440	99,184,600	1.48%
2025-09-05	3.37	3.38	3.32	3.37	3.37	qfq	24,206,500	81,163,092	0.00%
2025-09-04	3.35	3.39	3.33	3.37	3.37	qfq	29,254,557	98,348,470	0.90%
2025-09-03	3.44	3.45	3.34	3.34	3.34	qfq	27,580,641	93,394,130	-2.91%
2025-09-02	3.48	3.49	3.41	3.44	3.44	qfq	27,496,172	94,578,119	-1.43%
2025-09-01	3.48	3.58	3.45	3.49	3.49	qfq	38,928,091	136,583,674	0.58%
2025-08-29	3.56	3.58	3.46	3.47	3.47	qfq	38,906,114	136,177,006	-2.25%
2025-08-28	3.60	3.65	3.46	3.55	3.55	qfq	49,717,670	176,934,372	-1.39%
2025-08-27	3.75	3.76	3.58	3.60	3.60	qfq	45,566,308	167,101,880	-3.74%
2025-08-26	3.77	3.78	3.70	3.74	3.74	qfq	52,059,001	194,573,117	-1.32%
2025-08-25	3.61	3.84	3.58	3.79	3.79	qfq	100,698,290	377,207,856	4.99%
2025-08-22	3.51	3.70	3.46	3.61	3.61	qfq	67,013,089	239,220,489	2.85%
2025-08-21	3.42	3.52	3.42	3.51	3.51	qfq	50,037,301	174,665,664	2.63%
2025-08-20	3.39	3.44	3.38	3.42	3.42	qfq	18,808,216	64,195,904	0.59%
2025-08-19	3.39	3.41	3.38	3.40	3.40	qfq	16,733,007	56,820,995	0.00%
2025-08-18	3.40	3.42	3.38	3.40	3.40	qfq	22,715,800	77,259,743	0.00%
2025-08-15	3.39	3.40	3.37	3.40	3.40	qfq	20,286,883	68,703,909	0.29%
2025-08-14	3.44	3.44	3.38	3.39	3.39	qfq	18,985,789	64,639,883	-1.17%
2025-08-13	3.46	3.46	3.42	3.43	3.43	qfq	17,089,116	58,654,352	-0.58%
2025-08-12	3.46	3.47	3.43	3.45	3.45	qfq	16,006,000	55,140,290	-0.58%
2025-08-11	3.43	3.48	3.42	3.47	3.47	qfq	25,360,340	87,392,982	1.17%
2025-08-08	3.41	3.44	3.39	3.43	3.43	qfq	24,876,380	84,811,017	0.59%
2025-08-07	3.42	3.44	3.40	3.41	3.41	qfq	20,995,500	71,639,841	-0.29%
2025-08-06	3.45	3.45	3.39	3.42	3.42	qfq	25,009,484	85,434,888	-0.87%
2025-08-05	3.45	3.48	3.43	3.45	3.45	qfq	21,421,199	74,080,988	0.00%
2025-08-04	3.45	3.47	3.43	3.45	3.45	qfq	16,560,800	57,116,938	-0.58%
2025-08-01	3.44	3.47	3.41	3.47	3.47	qfq	21,557,902	74,084,069	0.87%
2025-07-31	3.47	3.50	3.43	3.44	3.44	qfq	24,709,000	85,365,299	-1.15%
2025-07-30	3.50	3.53	3.47	3.48	3.48	qfq	26,835,302	93,940,100	-0.85%
2025-07-29	3.54	3.55	3.49	3.51	3.51	qfq	22,695,554	79,666,360	-1.13%
2025-07-28	3.57	3.58	3.53	3.55	3.55	qfq	21,669,317	76,862,842	-0.84%
2025-07-25	3.63	3.64	3.57	3.58	3.58	qfq	26,914,300	96,582,031	-1.38%
2025-07-24	3.60	3.65	3.57	3.63	3.63	qfq	28,553,800	103,455,638	0.55%
2025-07-23	3.69	3.71	3.60	3.61	3.61	qfq	40,288,000	147,268,071	-1.63%
2025-07-22	3.59	3.67	3.56	3.67	3.67	qfq	55,235,601	199,992,071	2.51%
2025-07-21	3.52	3.61	3.50	3.58	3.58	qfq	49,237,339	175,921,189	2.87%
2025-07-18	3.46	3.51	3.45	3.48	3.48	qfq	23,543,220	81,890,107	0.29%
2025-07-17	3.51	3.51	3.45	3.47	3.47	qfq	20,602,964	71,678,255	-0.86%
2025-07-16	3.48	3.54	3.47	3.50	3.50	qfq	21,773,280	76,409,240	0.29%
2025-07-15	3.56	3.57	3.46	3.49	3.49	qfq	43,557,889	151,820,451	-1.97%
2025-07-14	3.58	3.62	3.55	3.56	3.56	qfq	30,291,100	108,389,422	-0.56%
2025-07-11	3.59	3.66	3.57	3.58	3.58	qfq	37,596,100	135,376,050	-0.56%
2025-07-10	3.56	3.61	3.55	3.60	3.60	qfq	29,167,615	104,236,038	1.12%
2025-07-09	3.58	3.60	3.56	3.56	3.56	qfq	21,018,089	75,251,941	-0.84%
2025-07-08	3.58	3.59	3.55	3.59	3.59	qfq	18,524,603	66,133,542	0.28%
2025-07-07	3.55	3.59	3.54	3.58	3.58	qfq	15,892,150	56,754,778	0.56%
2025-07-04	3.57	3.60	3.54	3.56	3.56	qfq	23,943,101	85,334,169	-0.28%
2025-07-03	3.65	3.66	3.54	3.57	3.57	qfq	34,615,200	124,114,239	-2.19%
2025-07-02	3.66	3.69	3.63	3.65	3.65	qfq	19,970,832	72,989,750	-0.54%
2025-07-01	3.68	3.69	3.63	3.67	3.67	qfq	24,277,790	88,694,395	-0.27%
2025-06-30	3.73	3.73	3.67	3.68	3.68	qfq	20,420,200	75,281,085	-1.08%
2025-06-27	3.71	3.75	3.70	3.72	3.72	qfq	14,656,500	54,482,395	0.27%
2025-06-26	3.73	3.75	3.70	3.71	3.71	qfq	21,486,800	79,928,769	-1.59%
2025-06-25	3.72	3.85	3.72	3.77	3.77	qfq	20,156,651	76,243,868	1.07%
2025-06-24	3.70	3.73	3.67	3.73	3.73	qfq	12,925,201	47,969,008	1.36%
2025-06-23	3.67	3.71	3.65	3.68	3.68	qfq	9,514,551	35,002,086	0.00%
2025-06-20	3.73	3.73	3.67	3.68	3.68	qfq	8,757,200	32,398,615	-0.54%
2025-06-19	3.81	3.81	3.70	3.70	3.70	qfq	14,463,800	54,114,097	-2.89%
2025-06-18	3.84	3.84	3.78	3.81	3.81	qfq	10,141,100	38,582,125	-0.52%
2025-06-17	3.86	3.87	3.82	3.83	3.83	qfq	10,780,468	41,332,440	-0.78%
2025-06-16	3.90	3.92	3.85	3.86	3.86	qfq	13,360,000	51,749,183	-1.28%
2025-06-13	3.93	3.96	3.84	3.91	3.91	qfq	21,163,600	82,390,421	-0.26%
2025-06-12	3.92	3.98	3.90	3.92	3.92	qfq	14,966,601	59,008,620	0.00%
2025-06-11	3.88	3.97	3.87	3.92	3.92	qfq	15,559,901	60,945,105	0.77%
2025-06-10	3.93	3.95	3.84	3.89	3.89	qfq	19,656,000	76,316,683	-0.51%
2025-06-09	3.99	4.00	3.91	3.91	3.91	qfq	19,324,349	75,918,836	-1.51%
2025-06-06	3.93	3.99	3.92	3.97	3.97	qfq	16,207,420	64,221,878	1.02%
2025-06-05	3.97	3.98	3.90	3.93	3.93	qfq	18,532,700	72,801,985	-1.26%
2025-06-04	3.83	4.00	3.83	3.98	3.98	qfq	30,466,000	119,996,023	3.92%
2025-06-03	3.80	3.86	3.79	3.83	3.83	qfq	11,710,800	44,772,661	0.52%
2025-05-30	3.85	3.85	3.80	3.81	3.81	qfq	8,583,958	32,808,728	-1.04%
2025-05-29	3.79	3.87	3.79	3.85	3.85	qfq	13,673,901	52,396,042	1.32%
2025-05-28	3.94	3.95	3.79	3.80	3.80	qfq	22,080,900	84,967,171	-2.81%
2025-05-27	4.06	4.09	3.85	3.91	3.91	qfq	41,873,602	164,865,242	-2.49%
2025-05-26	3.85	4.02	3.84	4.01	4.01	qfq	39,585,800	157,483,774	4.43%
2025-05-23	3.85	3.95	3.76	3.84	3.84	qfq	27,016,400	103,789,236	-0.26%
2025-05-22	3.86	3.90	3.85	3.85	3.85	qfq	12,247,400	47,430,402	-1.03%
2025-05-21	3.91	3.98	3.87	3.89	3.89	qfq	20,201,300	78,851,919	-1.02%
2025-05-20	3.94	3.95	3.88	3.93	3.93	qfq	16,774,200	65,584,909	0.00%
2025-05-19	3.95	3.99	3.91	3.93	3.93	qfq	19,123,334	75,446,628	-1.01%
2025-05-16	3.97	4.08	3.96	3.97	3.97	qfq	20,501,719	82,341,300	0.00%
2025-05-15	3.91	3.99	3.88	3.97	3.97	qfq	19,053,887	74,912,214	1.79%
2025-05-14	3.97	4.00	3.88	3.90	3.90	qfq	18,670,887	73,259,780	-2.26%
2025-05-13	4.01	4.03	3.95	3.99	3.99	qfq	13,182,700	52,498,629	0.50%
2025-05-12	4.03	4.03	3.95	3.97	3.97	qfq	13,970,000	55,562,710	-0.75%
2025-05-09	4.02	4.05	3.97	4.00	4.00	qfq	14,248,300	56,947,913	-0.50%
2025-05-08	3.95	4.03	3.92	4.02	4.02	qfq	23,711,570	94,366,524	1.52%
2025-05-07	4.00	4.04	3.92	3.96	3.96	qfq	25,868,500	102,235,783	0.51%
2025-05-06	3.86	3.98	3.75	3.94	3.94	qfq	31,507,479	121,871,086	2.87%
2025-04-30	3.71	3.91	3.69	3.83	3.83	qfq	32,647,950	124,843,069	5.22%
2025-04-29	3.64	3.66	3.62	3.64	3.64	qfq	9,397,083	34,180,752	0.00%
2025-04-28	3.68	3.69	3.61	3.64	3.64	qfq	10,150,900	37,007,103	-1.09%
2025-04-25	3.64	3.71	3.60	3.68	3.68	qfq	10,223,300	37,581,186	1.10%
2025-04-24	3.65	3.66	3.58	3.64	3.64	qfq	11,704,600	42,414,183	-0.27%
2025-04-23	3.67	3.71	3.58	3.65	3.65	qfq	21,480,576	78,195,790	0.00%
2025-04-22	3.78	3.78	3.65	3.65	3.65	qfq	21,212,200	78,226,454	-3.18%
2025-04-21	3.81	3.88	3.72	3.77	3.77	qfq	17,610,970	66,926,501	-1.05%
2025-04-18	3.76	3.83	3.73	3.81	3.81	qfq	11,473,500	43,309,711	1.33%
2025-04-17	3.76	3.86	3.75	3.76	3.76	qfq	11,398,488	43,396,917	-0.53%
2025-04-16	3.78	3.83	3.75	3.78	3.78	qfq	11,557,914	43,645,542	-0.79%
2025-04-15	3.86	3.86	3.76	3.81	3.81	qfq	11,833,963	44,947,493	-1.04%
2025-04-14	3.90	3.91	3.81	3.85	3.85	qfq	16,597,270	63,952,620	-0.26%
2025-04-11	3.75	3.90	3.75	3.86	3.86	qfq	20,475,120	78,909,173	1.58%
2025-04-10	3.80	3.83	3.76	3.80	3.80	qfq	22,346,248	84,851,091	2.43%
2025-04-09	3.73	3.83	3.57	3.71	3.71	qfq	33,333,904	123,015,571	-2.37%
2025-04-08	3.46	3.83	3.34	3.80	3.80	qfq	42,390,166	150,981,701	7.95%
2025-04-07	3.74	3.74	3.52	3.52	3.52	qfq	28,000,100	99,853,592	-9.97%
2025-04-03	3.85	3.92	3.83	3.91	3.91	qfq	11,260,200	43,755,635	1.30%
2025-04-02	3.81	3.89	3.78	3.86	3.86	qfq	11,000,100	42,313,625	1.58%
2025-04-01	3.84	3.86	3.77	3.80	3.80	qfq	13,461,740	51,262,539	-0.26%
2025-03-31	3.90	3.91	3.76	3.81	3.81	qfq	18,777,709	71,503,692	-2.06%
2025-03-28	4.11	4.13	3.89	3.89	3.89	qfq	29,891,440	118,688,164	-5.35%
2025-03-27	4.06	4.15	4.05	4.11	4.11	qfq	29,155,945	119,701,977	0.98%
2025-03-26	3.92	4.14	3.92	4.07	4.07	qfq	34,719,502	140,573,270	4.36%
2025-03-25	3.95	4.02	3.89	3.90	3.90	qfq	17,670,900	69,947,428	-1.02%
2025-03-24	3.96	3.98	3.90	3.94	3.94	qfq	15,089,800	59,458,305	-0.25%
2025-03-21	3.94	4.00	3.91	3.95	3.95	qfq	13,273,700	52,426,916	0.00%
2025-03-20	3.97	3.97	3.91	3.95	3.95	qfq	16,538,520	65,064,503	-0.25%
2025-03-19	4.05	4.05	3.94	3.96	3.96	qfq	23,211,420	92,415,345	-2.46%
2025-03-18	4.05	4.06	4.00	4.06	4.06	qfq	13,886,900	55,945,458	0.25%
2025-03-17	4.14	4.14	4.03	4.05	4.05	qfq	24,547,310	100,107,444	-1.94%
2025-03-14	4.09	4.17	4.07	4.13	4.13	qfq	28,501,400	117,507,476	0.49%
2025-03-13	4.07	4.17	3.98	4.11	4.11	qfq	30,088,500	121,776,680	0.98%
2025-03-12	3.88	4.10	3.85	4.07	4.07	qfq	45,257,873	180,589,051	4.90%
2025-03-11	3.85	3.96	3.81	3.88	3.88	qfq	29,116,387	113,271,189	-0.26%
2025-03-10	4.31	4.31	3.86	3.89	3.89	qfq	68,847,600	275,706,389	-1.77%
2025-03-07	3.92	4.02	3.83	3.96	3.96	qfq	46,912,349	183,719,049	1.02%
2025-03-06	3.90	4.02	3.75	3.92	3.92	qfq	52,979,751	205,982,633	0.51%
2025-03-05	3.94	3.97	3.85	3.90	3.90	qfq	24,777,236	96,886,808	-1.27%
2025-03-04	3.86	3.95	3.85	3.95	3.95	qfq	17,959,700	70,283,294	2.33%
2025-03-03	4.05	4.07	3.83	3.86	3.86	qfq	42,713,440	167,729,340	-4.46%
2025-02-28	4.06	4.14	4.02	4.04	4.04	qfq	41,542,800	169,247,931	-0.74%
2025-02-27	3.91	4.13	3.89	4.07	4.07	qfq	51,755,051	207,997,967	3.83%
2025-02-26	3.95	4.01	3.87	3.92	3.92	qfq	26,341,450	103,336,337	-0.51%
2025-02-25	3.69	4.01	3.62	3.94	3.94	qfq	54,080,100	209,560,577	6.49%
2025-02-24	3.62	3.72	3.59	3.70	3.70	qfq	19,117,765	70,245,803	2.49%
2025-02-21	3.64	3.65	3.59	3.61	3.61	qfq	15,555,000	56,195,691	-0.82%
2025-02-20	3.67	3.70	3.60	3.64	3.64	qfq	12,597,965	45,969,341	-0.82%
2025-02-19	3.71	3.71	3.62	3.67	3.67	qfq	16,369,100	60,071,290	-0.81%
2025-02-18	3.84	3.84	3.70	3.70	3.70	qfq	18,310,500	68,799,066	-3.14%
2025-02-17	3.80	3.89	3.74	3.82	3.82	qfq	22,737,317	86,857,662	0.53%
2025-02-14	3.81	3.85	3.77	3.80	3.80	qfq	15,559,000	59,196,986	0.00%
2025-02-13	3.86	3.87	3.79	3.80	3.80	qfq	17,544,540	67,140,316	-1.04%
2025-02-12	3.71	3.86	3.69	3.84	3.84	qfq	27,801,754	105,589,602	3.50%
2025-02-11	3.74	3.80	3.69	3.71	3.71	qfq	19,302,200	72,079,171	-0.80%
2025-02-10	3.73	3.77	3.70	3.74	3.74	qfq	14,535,500	54,193,704	0.54%
2025-02-07	3.68	3.75	3.66	3.72	3.72	qfq	20,540,300	76,067,283	1.09%
2025-02-06	3.65	3.68	3.60	3.68	3.68	qfq	10,532,368	38,477,342	0.82%
2025-02-05	3.71	3.75	3.63	3.65	3.65	qfq	15,860,406	58,385,474	-0.27%
2025-01-27	3.69	3.75	3.66	3.66	3.66	qfq	9,481,600	35,128,849	-0.81%
2025-01-24	3.63	3.72	3.60	3.69	3.69	qfq	16,194,462	59,204,305	1.10%
2025-01-23	3.72	3.81	3.63	3.65	3.65	qfq	28,919,841	107,323,318	-1.88%
2025-01-22	3.52	3.72	3.46	3.72	3.72	qfq	46,587,138	169,504,295	5.38%
2025-01-21	3.58	3.69	3.51	3.53	3.53	qfq	20,396,372	73,048,595	-1.67%
2025-01-20	3.43	3.72	3.41	3.59	3.59	qfq	28,734,246	103,104,122	4.97%
2025-01-17	3.45	3.47	3.41	3.42	3.42	qfq	8,947,100	30,777,720	-1.16%
2025-01-16	3.44	3.50	3.41	3.46	3.46	qfq	15,450,965	53,480,499	0.58%
2025-01-15	3.48	3.50	3.40	3.44	3.44	qfq	17,458,702	60,143,624	-1.43%
2025-01-14	3.41	3.49	3.40	3.49	3.49	qfq	13,086,754	45,127,923	2.65%
2025-01-13	3.32	3.46	3.27	3.40	3.40	qfq	11,871,600	40,058,605	0.89%
2025-01-10	3.43	3.52	3.35	3.37	3.37	qfq	11,643,300	39,892,257	-1.75%
2025-01-09	3.47	3.48	3.41	3.43	3.43	qfq	9,760,382	33,568,638	-1.72%
2025-01-08	3.56	3.57	3.39	3.49	3.49	qfq	15,288,253	52,938,831	-1.41%
2025-01-07	3.47	3.55	3.42	3.54	3.54	qfq	16,193,167	56,780,201	2.61%
2025-01-06	3.39	3.47	3.25	3.45	3.45	qfq	29,052,968	98,430,725	1.47%
2025-01-03	3.67	3.68	3.33	3.40	3.40	qfq	27,277,705	94,510,826	-7.10%
2025-01-02	3.73	3.82	3.64	3.66	3.66	qfq	25,858,187	95,979,602	-2.14%
2024-12-31	3.74	3.84	3.69	3.74	3.74	qfq	22,146,700	83,577,737	-0.53%
2024-12-30	3.76	3.77	3.65	3.76	3.76	qfq	15,435,100	57,275,919	0.27%
2024-12-27	3.72	3.83	3.69	3.75	3.75	qfq	14,440,500	54,458,660	1.08%
2024-12-26	3.70	3.74	3.66	3.71	3.71	qfq	11,615,101	42,860,556	0.27%
2024-12-25	3.84	3.86	3.68	3.70	3.70	qfq	14,333,409	53,437,505	-3.65%
2024-12-24	3.90	3.91	3.79	3.84	3.84	qfq	15,190,800	58,393,439	-0.26%
2024-12-23	4.10	4.10	3.85	3.85	3.85	qfq	28,463,982	112,050,936	-6.10%
2024-12-20	4.08	4.12	4.00	4.10	4.10	qfq	17,125,277	69,589,450	0.49%
2024-12-19	4.03	4.10	3.95	4.08	4.08	qfq	28,250,853	113,244,228	0.25%
2024-12-18	4.10	4.11	4.01	4.07	4.07	qfq	21,966,141	89,060,511	-0.73%
2024-12-17	4.25	4.32	4.05	4.10	4.10	qfq	46,612,912	194,597,399	-3.76%
2024-12-16	4.23	4.32	4.17	4.26	4.26	qfq	33,964,748	143,990,923	0.71%
2024-12-13	4.24	4.35	4.22	4.23	4.23	qfq	61,075,655	261,271,376	-0.47%
2024-12-12	4.32	4.32	4.17	4.25	4.25	qfq	46,078,898	194,919,800	-2.07%
2024-12-11	4.26	4.36	4.23	4.34	4.34	qfq	45,574,500	195,736,014	1.64%
2024-12-10	4.28	4.45	4.17	4.27	4.27	qfq	66,445,014	285,914,063	2.89%
2024-12-09	4.24	4.30	4.10	4.15	4.15	qfq	33,572,600	140,252,664	-1.43%
2024-12-06	4.27	4.33	4.12	4.21	4.21	qfq	50,170,181	211,594,246	-2.09%
2024-12-05	4.21	4.34	4.19	4.30	4.30	qfq	36,958,670	158,308,462	1.65%
2024-12-04	4.08	4.35	4.07	4.23	4.23	qfq	65,553,971	276,818,603	3.93%
2024-12-03	4.14	4.17	4.03	4.07	4.07	qfq	48,898,201	200,226,651	-1.69%
2024-12-02	3.83	4.21	3.81	4.14	4.14	qfq	78,455,153	323,130,863	8.09%
2024-11-29	3.85	3.95	3.80	3.83	3.83	qfq	29,558,783	114,097,589	-0.78%
2024-11-28	3.77	3.89	3.70	3.86	3.86	qfq	35,349,536	134,354,653	2.39%
2024-11-27	3.85	3.85	3.69	3.77	3.77	qfq	34,048,535	127,424,188	-2.58%
2024-11-26	3.90	3.95	3.84	3.87	3.87	qfq	20,913,087	81,413,538	-0.77%
2024-11-25	3.98	4.02	3.83	3.90	3.90	qfq	26,883,138	104,631,590	-2.01%
2024-11-22	4.18	4.20	3.97	3.98	3.98	qfq	27,903,431	114,255,692	-5.24%
2024-11-21	4.12	4.22	4.11	4.20	4.20	qfq	31,554,720	131,612,267	1.45%
2024-11-20	4.05	4.16	3.99	4.14	4.14	qfq	33,055,112	135,450,047	1.97%
2024-11-19	4.09	4.12	3.92	4.06	4.06	qfq	40,514,068	162,211,121	-1.69%
2024-11-18	4.25	4.26	4.02	4.13	4.13	qfq	41,982,100	173,296,576	-0.96%
2024-11-15	4.11	4.29	4.08	4.17	4.17	qfq	49,525,839	207,994,972	1.21%
2024-11-14	4.28	4.28	4.09	4.12	4.12	qfq	47,561,107	196,969,240	-3.06%
2024-11-13	4.30	4.40	4.18	4.25	4.25	qfq	60,068,250	255,949,045	-0.70%
2024-11-12	4.39	4.59	4.24	4.28	4.28	qfq	83,193,404	370,090,771	-1.83%
2024-11-11	4.46	4.48	4.15	4.36	4.36	qfq	79,887,353	344,443,916	0.93%
2024-11-08	4.51	4.54	4.24	4.32	4.32	qfq	76,023,257	332,732,170	-4.21%
2024-11-07	4.46	4.57	4.37	4.51	4.51	qfq	68,062,900	305,210,631	0.89%
2024-11-06	4.30	4.57	4.15	4.47	4.47	qfq	122,283,914	537,338,392	3.95%
2024-11-05	4.01	4.30	4.00	4.30	4.30	qfq	111,775,937	470,128,818	9.97%
2024-11-04	3.84	3.94	3.71	3.91	3.91	qfq	73,115,198	280,028,995	2.62%
2024-11-01	3.77	3.92	3.65	3.81	3.81	qfq	65,575,649	247,280,451	1.06%
2024-10-31	3.81	3.86	3.71	3.77	3.77	qfq	51,739,039	195,847,195	-1.82%
2024-10-30	3.90	3.94	3.77	3.84	3.84	qfq	52,297,534	201,327,832	-1.54%
2024-10-29	4.20	4.30	3.86	3.90	3.90	qfq	83,053,285	336,925,547	-7.80%
2024-10-28	3.95	4.31	3.95	4.23	4.23	qfq	79,604,063	330,531,365	7.36%
2024-10-25	3.95	4.00	3.85	3.94	3.94	qfq	67,123,337	263,079,659	-1.25%
2024-10-24	3.88	4.05	3.81	3.99	3.99	qfq	63,278,707	249,929,593	1.53%
2024-10-23	3.91	4.10	3.77	3.93	3.93	qfq	94,731,500	371,188,043	2.08%
2024-10-22	3.64	3.93	3.46	3.85	3.85	qfq	130,122,365	479,161,194	7.54%
2024-10-21	3.30	3.58	3.28	3.58	3.58	qfq	134,354,308	474,214,406	10.15%
2024-10-18	3.20	3.29	3.15	3.25	3.25	qfq	36,944,748	119,049,751	1.56%
2024-10-17	3.32	3.33	3.19	3.20	3.20	qfq	35,142,100	114,228,860	-3.03%
2024-10-16	3.18	3.33	3.18	3.30	3.30	qfq	48,286,602	158,688,963	3.77%
2024-10-15	3.22	3.30	3.18	3.18	3.18	qfq	38,292,000	123,837,845	-1.85%
2024-10-14	3.32	3.37	3.18	3.24	3.24	qfq	45,314,437	147,412,106	1.25%
2024-10-11	3.16	3.36	3.12	3.20	3.20	qfq	53,842,170	175,247,767	1.27%
2024-10-10	3.06	3.27	3.02	3.16	3.16	qfq	55,660,591	175,753,672	2.93%
2024-10-09	3.34	3.34	3.07	3.07	3.07	qfq	56,637,600	180,217,771	-9.17%
2024-10-08	3.61	3.61	3.20	3.38	3.38	qfq	87,209,926	295,551,105	3.05%
2024-09-30	3.05	3.28	3.05	3.28	3.28	qfq	86,342,677	275,346,642	10.07%
2024-09-27	2.98	3.02	2.91	2.98	2.98	qfq	30,792,200	91,212,782	3.47%
2024-09-26	2.72	2.88	2.71	2.88	2.88	qfq	35,502,271	99,570,038	5.88%
2024-09-25	2.67	2.82	2.67	2.72	2.72	qfq	34,723,200	95,537,922	3.03%
2024-09-24	2.56	2.64	2.56	2.64	2.64	qfq	21,561,900	56,259,830	3.53%
2024-09-23	2.52	2.56	2.51	2.55	2.55	qfq	10,323,000	26,188,789	0.79%
2024-09-20	2.56	2.57	2.50	2.53	2.53	qfq	15,026,800	38,152,743	0.00%
2024-09-19	2.45	2.55	2.45	2.53	2.53	qfq	17,305,584	43,566,305	2.85%
2024-09-18	2.46	2.48	2.40	2.46	2.46	qfq	10,899,977	26,508,828	0.00%
2024-09-13	2.48	2.49	2.45	2.46	2.46	qfq	7,233,407	17,856,852	0.41%
2024-09-12	2.45	2.49	2.44	2.45	2.45	qfq	8,886,400	21,993,538	0.00%
2024-09-11	2.45	2.47	2.42	2.45	2.45	qfq	8,721,302	21,301,796	-0.41%
2024-09-10	2.50	2.50	2.43	2.46	2.46	qfq	14,628,400	35,926,567	-1.20%
2024-09-09	2.47	2.53	2.45	2.49	2.49	qfq	10,401,700	25,907,680	0.00%
2024-09-06	2.53	2.54	2.49	2.49	2.49	qfq	10,802,902	27,094,011	-1.19%
2024-09-05	2.50	2.53	2.48	2.52	2.52	qfq	10,107,808	25,404,413	1.61%
2024-09-04	2.49	2.52	2.47	2.48	2.48	qfq	8,302,000	20,705,017	-0.80%
2024-09-03	2.54	2.55	2.49	2.50	2.50	qfq	10,662,300	26,814,812	-1.19%
2024-09-02	2.55	2.59	2.53	2.53	2.53	qfq	18,317,800	46,751,071	-1.17%
2024-08-30	2.47	2.59	2.47	2.56	2.56	qfq	26,823,500	68,453,530	3.23%
2024-08-29	2.46	2.50	2.44	2.48	2.48	qfq	11,244,000	27,829,091	0.40%
2024-08-28	2.57	2.57	2.46	2.47	2.47	qfq	27,721,720	69,128,235	-5.73%
2024-08-27	2.53	2.65	2.46	2.62	2.62	qfq	31,672,020	80,716,507	3.15%
2024-08-26	2.49	2.57	2.49	2.54	2.54	qfq	14,475,600	36,712,127	2.01%
2024-08-23	2.48	2.53	2.45	2.49	2.49	qfq	16,556,900	41,182,942	0.40%
2024-08-22	2.54	2.57	2.47	2.48	2.48	qfq	13,307,702	33,434,155	-2.75%
2024-08-21	2.62	2.63	2.54	2.55	2.55	qfq	18,196,900	46,648,869	-2.67%
2024-08-20	2.61	2.73	2.56	2.62	2.62	qfq	35,525,400	94,294,922	0.77%
2024-08-19	2.55	2.62	2.52	2.60	2.60	qfq	13,053,924	33,504,610	1.96%
2024-08-16	2.60	2.61	2.55	2.55	2.55	qfq	11,278,702	29,033,692	-2.30%
2024-08-15	2.57	2.63	2.55	2.61	2.61	qfq	12,597,100	32,679,913	1.16%
2024-08-14	2.59	2.65	2.58	2.58	2.58	qfq	12,681,200	33,047,147	0.00%
2024-08-13	2.56	2.59	2.52	2.58	2.58	qfq	9,385,500	24,068,341	0.39%
2024-08-12	2.62	2.65	2.55	2.57	2.57	qfq	12,032,100	31,081,017	-1.91%
2024-08-09	2.62	2.69	2.60	2.62	2.62	qfq	15,380,400	40,698,063	0.38%
2024-08-08	2.58	2.63	2.56	2.61	2.61	qfq	10,922,200	28,337,641	0.77%
2024-08-07	2.61	2.62	2.58	2.59	2.59	qfq	10,454,300	27,139,478	-1.15%
2024-08-06	2.63	2.66	2.58	2.62	2.62	qfq	12,717,308	33,206,373	0.00%
2024-08-05	2.66	2.72	2.61	2.62	2.62	qfq	21,595,700	57,638,453	-2.24%
2024-08-02	2.76	2.77	2.67	2.68	2.68	qfq	21,547,000	58,483,188	-2.90%
2024-08-01	2.70	2.78	2.70	2.76	2.76	qfq	22,462,000	61,923,695	2.22%
2024-07-31	2.68	2.71	2.64	2.70	2.70	qfq	22,107,777	59,488,392	1.12%
2024-07-30	2.55	2.68	2.55	2.67	2.67	qfq	23,012,000	60,408,837	4.30%
2024-07-29	2.49	2.57	2.48	2.56	2.56	qfq	13,850,600	35,124,717	1.99%
2024-07-26	2.48	2.52	2.48	2.51	2.51	qfq	9,725,900	24,360,578	0.40%
2024-07-25	2.47	2.51	2.46	2.50	2.50	qfq	12,339,901	30,664,090	0.40%
2024-07-24	2.48	2.52	2.45	2.49	2.49	qfq	13,571,100	33,769,879	0.00%
2024-07-23	2.50	2.57	2.48	2.49	2.49	qfq	17,715,364	44,851,373	0.00%
2024-07-22	2.50	2.51	2.43	2.49	2.49	qfq	14,044,400	34,839,330	1.63%
2024-07-19	2.46	2.48	2.43	2.45	2.45	qfq	10,761,200	26,426,578	-1.21%
2024-07-18	2.43	2.50	2.40	2.48	2.48	qfq	16,132,442	39,619,128	1.22%
2024-07-17	2.45	2.50	2.44	2.45	2.45	qfq	11,168,000	27,606,025	-0.41%
2024-07-16	2.45	2.46	2.42	2.46	2.46	qfq	7,051,100	17,223,184	0.41%
2024-07-15	2.51	2.51	2.43	2.45	2.45	qfq	11,335,300	27,841,315	-2.39%
2024-07-12	2.47	2.57	2.47	2.51	2.51	qfq	18,562,002	46,881,924	0.80%
2024-07-11	2.47	2.50	2.45	2.49	2.49	qfq	14,482,575	35,906,809	2.05%
2024-07-10	2.45	2.48	2.42	2.44	2.44	qfq	13,699,702	33,503,658	-2.01%
2024-07-09	2.47	2.49	2.41	2.49	2.49	qfq	20,049,907	49,279,070	0.40%
2024-07-08	2.60	2.60	2.46	2.48	2.48	qfq	22,367,900	56,002,616	-4.62%
2024-07-05	2.58	2.61	2.53	2.60	2.60	qfq	15,782,102	40,614,362	0.78%
2024-07-04	2.68	2.69	2.57	2.58	2.58	qfq	22,549,223	58,797,217	-3.73%
2024-07-03	2.70	2.73	2.66	2.68	2.68	qfq	24,298,907	65,525,376	-0.74%
2024-07-02	2.74	2.75	2.69	2.70	2.70	qfq	28,921,336	78,528,621	-1.82%
2024-07-01	2.75	2.80	2.71	2.75	2.75	qfq	26,806,523	73,689,258	0.36%
2024-06-28	2.71	2.89	2.71	2.74	2.74	qfq	48,823,130	136,434,909	0.00%
2024-06-27	2.78	2.81	2.72	2.74	2.74	qfq	38,579,207	106,289,103	-1.44%
2024-06-26	2.82	2.82	2.65	2.78	2.78	qfq	51,328,600	141,269,264	-0.71%
2024-06-25	2.91	2.92	2.69	2.80	2.80	qfq	100,273,395	281,021,609	-6.35%
2024-06-24	2.87	3.10	2.82	2.99	2.99	qfq	140,239,872	420,494,675	6.03%
2024-06-21	2.54	2.82	2.52	2.82	2.82	qfq	53,278,785	143,952,713	10.16%
2024-06-20	2.89	2.89	2.54	2.56	2.56	qfq	65,796,898	176,708,447	-5.54%
2024-06-19	2.61	2.71	2.52	2.71	2.71	qfq	25,068,716	66,946,567	10.16%
2024-06-18	2.37	2.50	2.37	2.46	2.46	qfq	17,901,402	43,691,237	3.36%
2024-06-17	2.41	2.41	2.35	2.38	2.38	qfq	13,266,823	31,470,593	-1.24%
2024-06-14	2.39	2.43	2.36	2.41	2.41	qfq	10,354,900	24,796,866	1.26%
2024-06-13	2.41	2.42	2.37	2.38	2.38	qfq	10,286,700	24,536,723	-1.24%
2024-06-12	2.41	2.43	2.39	2.41	2.41	qfq	10,288,500	24,787,677	0.42%
2024-06-11	2.45	2.45	2.37	2.40	2.40	qfq	15,810,592	37,986,275	-2.44%
2024-06-07	2.37	2.47	2.37	2.46	2.46	qfq	18,843,043	45,718,239	3.80%
2024-06-06	2.45	2.47	2.35	2.37	2.37	qfq	28,744,387	68,562,656	-4.05%
2024-06-05	2.48	2.61	2.46	2.47	2.47	qfq	25,148,200	63,327,601	1.23%
2024-06-04	2.51	2.51	2.41	2.44	2.44	qfq	19,852,852	48,424,627	-2.40%
2024-06-03	2.54	2.58	2.47	2.50	2.50	qfq	19,655,543	49,417,381	-0.79%
2024-05-31	2.48	2.55	2.48	2.52	2.52	qfq	16,507,871	41,591,985	2.02%
2024-05-30	2.57	2.57	2.46	2.47	2.47	qfq	19,154,677	47,743,611	-3.52%
2024-05-29	2.58	2.66	2.54	2.56	2.56	qfq	19,010,765	49,292,510	-1.16%
2024-05-28	2.66	2.66	2.58	2.59	2.59	qfq	14,954,200	39,020,318	-1.89%
2024-05-27	2.70	2.72	2.60	2.64	2.64	qfq	16,220,197	42,788,866	-1.86%
2024-05-24	2.74	2.77	2.69	2.69	2.69	qfq	18,101,000	49,191,162	-2.54%
2024-05-23	2.83	2.85	2.74	2.76	2.76	qfq	25,375,100	70,654,528	-3.16%
2024-05-22	2.76	2.94	2.76	2.85	2.85	qfq	39,417,800	112,883,672	3.26%
2024-05-21	2.82	2.85	2.75	2.76	2.76	qfq	20,751,450	57,874,196	-2.13%
2024-05-20	2.87	2.92	2.81	2.82	2.82	qfq	32,132,714	91,378,366	-1.05%
2024-05-17	2.70	2.85	2.70	2.85	2.85	qfq	38,034,251	105,889,041	5.17%
2024-05-16	2.64	2.76	2.64	2.71	2.71	qfq	28,753,750	77,897,779	2.65%
2024-05-15	2.61	2.68	2.59	2.64	2.64	qfq	15,588,468	41,277,744	1.15%
2024-05-14	2.60	2.65	2.59	2.61	2.61	qfq	13,160,447	34,426,171	0.77%
2024-05-13	2.64	2.64	2.58	2.59	2.59	qfq	15,485,758	40,362,967	-2.63%
2024-05-10	2.72	2.72	2.63	2.66	2.66	qfq	14,444,039	38,457,435	-1.48%
2024-05-09	2.69	2.74	2.69	2.70	2.70	qfq	17,699,042	47,934,739	0.75%
2024-05-08	2.75	2.76	2.66	2.68	2.68	qfq	19,857,400	53,709,557	-2.55%
2024-05-07	2.69	2.76	2.67	2.75	2.75	qfq	24,355,541	66,191,365	1.48%
2024-05-06	2.68	2.75	2.67	2.71	2.71	qfq	21,189,918	57,506,674	1.88%
2024-04-30	2.69	2.70	2.60	2.66	2.66	qfq	23,947,900	63,135,565	-1.48%
2024-04-29	2.51	2.70	2.49	2.70	2.70	qfq	28,275,900	74,648,153	7.57%
2024-04-26	2.44	2.52	2.39	2.51	2.51	qfq	26,740,968	65,711,052	2.87%
2024-04-25	2.47	2.50	2.44	2.44	2.44	qfq	15,973,658	39,426,108	-0.81%
2024-04-24	2.46	2.49	2.44	2.46	2.46	qfq	10,269,300	25,266,573	0.00%
2024-04-23	2.42	2.49	2.42	2.46	2.46	qfq	12,755,700	31,361,336	1.23%
2024-04-22	2.42	2.51	2.38	2.43	2.43	qfq	13,665,859	33,224,301	-1.22%
2024-04-19	2.46	2.52	2.44	2.46	2.46	qfq	15,641,900	38,660,037	-0.81%
2024-04-18	2.57	2.58	2.48	2.48	2.48	qfq	21,225,800	53,370,034	-3.50%
2024-04-17	2.35	2.59	2.34	2.57	2.57	qfq	27,822,924	69,223,339	8.44%
2024-04-16	2.56	2.56	2.36	2.37	2.37	qfq	25,529,600	62,105,719	-7.42%
2024-04-15	2.66	2.68	2.48	2.56	2.56	qfq	26,374,425	67,701,428	-3.40%
2024-04-12	2.73	2.75	2.64	2.65	2.65	qfq	15,390,836	41,280,404	-3.28%
2024-04-11	2.69	2.78	2.66	2.74	2.74	qfq	13,327,700	36,468,276	1.11%
2024-04-10	2.81	2.82	2.68	2.71	2.71	qfq	22,147,600	60,478,883	-4.24%
2024-04-09	2.82	2.84	2.78	2.83	2.83	qfq	10,581,578	29,777,194	1.07%
2024-04-08	2.90	2.90	2.80	2.80	2.80	qfq	15,905,058	45,228,038	-3.45%
2024-04-03	2.94	2.94	2.88	2.90	2.90	qfq	12,012,800	34,852,278	-1.36%
2024-04-02	2.93	2.96	2.90	2.94	2.94	qfq	16,496,924	48,485,240	0.68%
2024-04-01	2.86	2.92	2.85	2.92	2.92	qfq	13,454,420	39,011,860	2.10%
2024-03-29	2.88	2.91	2.85	2.86	2.86	qfq	11,829,207	33,953,784	-0.69%
2024-03-28	2.84	2.91	2.82	2.88	2.88	qfq	12,635,437	36,453,500	1.41%
2024-03-27	2.94	2.94	2.84	2.84	2.84	qfq	15,962,600	46,086,915	-3.07%
2024-03-26	2.96	2.97	2.88	2.93	2.93	qfq	13,359,900	38,970,642	0.34%
2024-03-25	2.99	3.01	2.92	2.92	2.92	qfq	14,468,700	42,958,275	-2.34%
2024-03-22	3.08	3.08	2.96	2.99	2.99	qfq	17,705,941	53,140,874	-2.29%
2024-03-21	3.07	3.09	3.02	3.06	3.06	qfq	16,067,300	49,116,157	0.00%
2024-03-20	2.98	3.07	2.96	3.06	3.06	qfq	20,161,800	61,287,772	2.68%
2024-03-19	3.01	3.03	2.98	2.98	2.98	qfq	16,398,232	49,263,812	-0.33%
2024-03-18	2.94	2.99	2.92	2.99	2.99	qfq	21,017,737	62,118,947	2.05%
2024-03-15	2.90	2.94	2.87	2.93	2.93	qfq	23,191,289	67,172,413	1.03%
2024-03-14	2.93	2.95	2.87	2.90	2.90	qfq	17,530,621	51,084,479	-1.02%
2024-03-13	2.99	3.00	2.91	2.93	2.93	qfq	17,466,461	51,273,240	-2.01%
2024-03-12	2.95	3.00	2.90	2.99	2.99	qfq	23,495,200	69,426,992	1.36%
2024-03-11	2.84	2.98	2.82	2.95	2.95	qfq	25,657,410	74,533,293	3.87%
2024-03-08	2.81	2.85	2.79	2.84	2.84	qfq	12,564,671	35,411,642	1.43%
2024-03-07	2.85	2.89	2.80	2.80	2.80	qfq	14,329,291	40,739,317	-1.41%
2024-03-06	2.82	2.88	2.80	2.84	2.84	qfq	16,157,101	45,995,655	0.00%
2024-03-05	2.92	2.93	2.83	2.84	2.84	qfq	22,114,286	63,203,954	-3.07%
2024-03-04	2.98	3.02	2.89	2.93	2.93	qfq	20,355,700	59,669,712	-1.68%
2024-03-01	3.02	3.06	2.93	2.98	2.98	qfq	17,364,700	51,840,249	-0.33%
2024-02-29	2.85	3.00	2.84	2.99	2.99	qfq	21,245,458	62,726,899	3.10%
2024-02-28	3.10	3.21	2.89	2.90	2.90	qfq	37,103,625	113,741,332	-6.45%
2024-02-27	2.99	3.10	2.97	3.10	3.10	qfq	18,399,876	56,099,646	3.68%
2024-02-26	2.98	3.05	2.95	2.99	2.99	qfq	25,002,128	74,986,011	0.67%
2024-02-23	2.95	2.98	2.90	2.97	2.97	qfq	18,397,408	54,152,087	2.06%
2024-02-22	2.89	2.95	2.86	2.91	2.91	qfq	19,565,700	56,918,611	0.00%
2024-02-21	2.80	3.01	2.77	2.91	2.91	qfq	27,940,037	81,402,099	3.56%
2024-02-20	2.81	2.83	2.75	2.81	2.81	qfq	21,768,374	60,798,610	-0.71%
2024-02-19	2.79	2.90	2.73	2.83	2.83	qfq	38,703,680	109,121,398	4.04%
2024-02-08	2.48	2.72	2.48	2.72	2.72	qfq	23,865,048	63,147,818	10.12%
2024-02-07	2.51	2.55	2.42	2.47	2.47	qfq	31,350,770	77,476,391	-1.59%
2024-02-06	2.41	2.58	2.29	2.51	2.51	qfq	46,627,123	112,213,580	-1.18%
2024-02-05	2.82	2.83	2.54	2.54	2.54	qfq	31,784,900	82,341,525	-9.93%
2024-02-02	3.00	3.00	2.70	2.82	2.82	qfq	51,608,066	148,412,535	-5.05%
2024-02-01	3.30	3.30	2.97	2.97	2.97	qfq	56,014,222	170,642,802	-10.00%
2024-01-31	3.35	3.44	3.21	3.30	3.30	qfq	24,841,085	82,395,295	-1.49%
2024-01-30	3.50	3.51	3.34	3.35	3.35	qfq	16,551,348	56,851,581	-5.10%
2024-01-29	3.66	3.70	3.52	3.53	3.53	qfq	14,771,030	53,184,199	-4.08%
2024-01-26	3.66	3.73	3.63	3.68	3.68	qfq	18,489,600	68,005,434	0.00%
2024-01-25	3.56	3.71	3.53	3.68	3.68	qfq	23,068,930	83,751,228	2.22%
2024-01-24	3.54	3.60	3.45	3.60	3.60	qfq	22,927,916	81,129,804	2.27%
2024-01-23	3.47	3.55	3.38	3.52	3.52	qfq	25,713,712	89,274,416	0.57%
2024-01-22	3.83	3.89	3.48	3.50	3.50	qfq	42,112,178	155,647,327	-8.62%
2024-01-19	3.69	3.83	3.68	3.83	3.83	qfq	42,040,310	159,239,341	4.08%
2024-01-18	3.68	3.70	3.58	3.68	3.68	qfq	21,544,284	78,367,229	-1.08%
2024-01-17	3.75	3.76	3.67	3.72	3.72	qfq	11,170,500	41,502,096	-1.06%
2024-01-16	3.73	3.77	3.70	3.76	3.76	qfq	16,088,437	60,059,898	0.53%
2024-01-15	3.79	3.80	3.73	3.74	3.74	qfq	13,651,857	51,266,891	-1.58%
2024-01-12	3.79	3.83	3.76	3.80	3.80	qfq	21,859,484	82,936,005	-0.26%
2024-01-11	3.77	3.82	3.76	3.81	3.81	qfq	20,019,900	76,070,425	0.79%
2024-01-10	3.84	3.84	3.77	3.78	3.78	qfq	14,411,929	54,702,772	-1.56%
2024-01-09	3.81	3.88	3.78	3.84	3.84	qfq	16,972,597	65,020,719	0.52%
2024-01-08	3.79	3.86	3.75	3.82	3.82	qfq	28,538,713	109,242,730	0.53%
2024-01-05	3.77	3.85	3.74	3.80	3.80	qfq	25,881,541	98,162,975	0.53%
2024-01-04	3.84	3.85	3.70	3.78	3.78	qfq	45,513,900	170,921,092	-2.07%
2024-01-03	3.75	3.92	3.74	3.86	3.86	qfq	38,117,370	146,105,062	2.93%
2024-01-02	3.90	3.92	3.75	3.75	3.75	qfq	58,426,903	222,177,445	-4.82%
2023-12-29	4.02	4.03	3.94	3.94	3.94	qfq	40,674,000	161,943,664	-3.43%
2023-12-28	4.02	4.08	3.88	4.08	4.08	qfq	31,804,600	127,012,486	0.99%
2023-12-27	4.07	4.10	4.04	4.04	4.04	qfq	13,745,400	55,854,999	-1.22%
2023-12-26	4.14	4.15	4.01	4.09	4.09	qfq	27,574,976	112,096,653	-1.92%
2023-12-25	4.29	4.37	4.09	4.17	4.17	qfq	26,121,267	109,792,350	0.00%
2023-12-22	4.17	4.19	4.12	4.17	4.17	qfq	14,838,600	61,674,397	-0.24%
2023-12-21	4.20	4.23	4.12	4.18	4.18	qfq	18,838,029	78,438,514	-0.95%
2023-12-20	4.32	4.35	4.21	4.22	4.22	qfq	17,631,826	75,120,246	-2.76%
2023-12-19	4.35	4.38	4.29	4.34	4.34	qfq	14,885,701	64,449,260	0.00%
2023-12-18	4.42	4.45	4.34	4.34	4.34	qfq	20,470,400	89,957,072	-2.25%
2023-12-15	4.55	4.59	4.42	4.44	4.44	qfq	23,022,946	103,433,382	-2.42%
2023-12-14	4.80	4.84	4.35	4.55	4.55	qfq	56,934,601	259,065,379	-4.41%
2023-12-13	4.78	4.83	4.70	4.76	4.76	qfq	19,561,862	93,267,516	-1.24%
2023-12-12	4.78	4.85	4.73	4.82	4.82	qfq	26,043,166	124,848,591	0.21%
2023-12-11	4.65	4.87	4.63	4.81	4.81	qfq	45,181,292	216,139,812	3.00%
2023-12-08	4.51	4.80	4.49	4.67	4.67	qfq	67,393,005	317,108,892	3.78%
2023-12-07	4.43	4.59	4.43	4.50	4.50	qfq	22,884,501	103,707,800	1.58%
2023-12-06	4.36	4.44	4.35	4.43	4.43	qfq	7,532,419	33,164,844	1.37%
2023-12-05	4.44	4.45	4.37	4.37	4.37	qfq	10,324,200	45,487,127	-1.80%
2023-12-04	4.52	4.54	4.44	4.45	4.45	qfq	14,009,900	62,601,804	-1.55%
2023-12-01	4.42	4.59	4.38	4.52	4.52	qfq	20,206,189	90,770,394	2.73%
2023-11-30	4.45	4.46	4.36	4.40	4.40	qfq	9,360,000	41,258,175	-0.90%
2023-11-29	4.49	4.55	4.44	4.44	4.44	qfq	10,387,543	46,530,145	-1.11%
2023-11-28	4.53	4.53	4.47	4.49	4.49	qfq	7,416,500	33,319,313	-0.88%
2023-11-27	4.44	4.54	4.41	4.53	4.53	qfq	16,734,376	75,072,402	2.03%
2023-11-24	4.51	4.51	4.42	4.44	4.44	qfq	12,594,500	56,151,651	-1.77%
2023-11-23	4.45	4.52	4.41	4.52	4.52	qfq	11,448,838	51,227,494	1.57%
2023-11-22	4.48	4.53	4.45	4.45	4.45	qfq	12,304,039	55,325,672	-0.45%
2023-11-21	4.52	4.55	4.46	4.47	4.47	qfq	16,425,749	73,977,359	-0.67%
2023-11-20	4.49	4.54	4.48	4.50	4.50	qfq	15,959,090	71,928,847	0.00%
2023-11-17	4.47	4.53	4.45	4.50	4.50	qfq	12,229,000	54,928,927	0.00%
2023-11-16	4.48	4.55	4.43	4.50	4.50	qfq	16,750,615	75,183,843	0.45%
2023-11-15	4.58	4.60	4.46	4.48	4.48	qfq	14,989,300	67,487,857	-0.67%
2023-11-14	4.55	4.56	4.48	4.51	4.51	qfq	15,142,000	68,236,793	-1.10%
2023-11-13	4.51	4.60	4.51	4.56	4.56	qfq	13,784,663	62,873,307	0.66%
2023-11-10	4.51	4.61	4.49	4.53	4.53	qfq	19,032,500	86,208,190	-0.22%
2023-11-09	4.69	4.70	4.54	4.54	4.54	qfq	32,888,500	151,279,518	-3.61%
2023-11-08	4.62	4.80	4.57	4.71	4.71	qfq	48,003,839	225,835,804	2.61%
2023-11-07	4.50	4.62	4.45	4.59	4.59	qfq	40,095,587	182,383,605	2.68%
2023-11-06	4.32	4.54	4.31	4.47	4.47	qfq	32,559,480	144,448,337	3.47%
2023-11-03	4.33	4.36	4.30	4.32	4.32	qfq	10,943,600	47,355,663	0.00%
2023-11-02	4.38	4.39	4.31	4.32	4.32	qfq	12,275,500	53,271,706	-1.14%
2023-11-01	4.41	4.41	4.35	4.37	4.37	qfq	12,164,900	53,192,186	-0.91%
2023-10-31	4.43	4.43	4.36	4.41	4.41	qfq	14,969,945	65,796,424	-0.90%
2023-10-30	4.38	4.53	4.36	4.45	4.45	qfq	31,984,046	141,781,355	1.37%
2023-10-27	4.46	4.46	4.36	4.39	4.39	qfq	27,170,147	119,373,466	-2.23%
2023-10-26	4.46	4.57	4.44	4.49	4.49	qfq	25,206,701	113,021,130	0.90%
2023-10-25	4.48	4.52	4.39	4.45	4.45	qfq	31,624,430	141,234,338	2.30%
2023-10-24	4.28	4.36	4.20	4.35	4.35	qfq	13,146,925	56,677,164	1.16%
2023-10-23	4.29	4.30	4.16	4.30	4.30	qfq	13,112,801	55,493,245	0.00%
2023-10-20	4.33	4.36	4.27	4.30	4.30	qfq	10,136,100	43,815,283	0.00%
2023-10-19	4.29	4.38	4.24	4.30	4.30	qfq	8,897,381	38,292,386	0.00%
2023-10-18	4.36	4.38	4.29	4.30	4.30	qfq	8,891,800	38,382,942	-1.60%
2023-10-17	4.44	4.44	4.37	4.37	4.37	qfq	7,701,994	33,833,374	-1.58%
2023-10-16	4.38	4.44	4.34	4.44	4.44	qfq	8,444,900	37,128,469	1.37%
2023-10-13	4.37	4.39	4.32	4.38	4.38	qfq	6,770,861	29,480,856	-0.45%
2023-10-12	4.32	4.40	4.30	4.40	4.40	qfq	12,166,737	52,929,060	2.09%
2023-10-11	4.33	4.36	4.30	4.31	4.31	qfq	5,776,900	24,962,961	-0.46%
2023-10-10	4.35	4.38	4.29	4.33	4.33	qfq	11,985,700	51,742,366	-0.46%
2023-10-09	4.41	4.41	4.31	4.35	4.35	qfq	8,663,607	37,673,150	-1.36%
2023-09-28	4.37	4.45	4.34	4.41	4.41	qfq	14,212,060	62,428,406	1.15%
2023-09-27	4.36	4.41	4.34	4.36	4.36	qfq	17,057,753	74,444,063	0.00%
2023-09-26	4.39	4.39	4.34	4.36	4.36	qfq	7,438,674	32,468,879	-0.68%
2023-09-25	4.44	4.44	4.38	4.39	4.39	qfq	7,352,000	32,343,559	-0.90%
2023-09-22	4.39	4.44	4.36	4.43	4.43	qfq	9,093,165	40,136,930	0.23%
2023-09-21	4.52	4.58	4.39	4.42	4.42	qfq	13,973,000	62,330,372	-2.86%
2023-09-20	4.40	4.58	4.36	4.55	4.55	qfq	28,672,015	128,889,999	3.64%
2023-09-19	4.40	4.43	4.30	4.39	4.39	qfq	11,573,942	50,726,006	-0.23%
2023-09-18	4.43	4.44	4.39	4.40	4.40	qfq	11,641,300	51,322,598	-1.12%
2023-09-15	4.47	4.48	4.42	4.45	4.45	qfq	7,676,400	34,158,356	-0.22%
2023-09-14	4.51	4.51	4.41	4.46	4.46	qfq	8,952,115	39,743,456	-0.67%
2023-09-13	4.40	4.54	4.39	4.49	4.49	qfq	22,587,672	101,081,652	2.28%
2023-09-12	4.45	4.46	4.39	4.39	4.39	qfq	13,519,800	59,768,527	-1.35%
2023-09-11	4.44	4.48	4.40	4.45	4.45	qfq	11,851,650	52,532,640	0.00%
2023-09-08	4.52	4.52	4.44	4.45	4.45	qfq	8,562,600	38,324,008	-1.55%
2023-09-07	4.53	4.55	4.50	4.52	4.52	qfq	6,539,500	29,537,835	0.00%
2023-09-06	4.57	4.57	4.52	4.52	4.52	qfq	6,204,618	28,144,150	-1.31%
2023-09-05	4.55	4.61	4.49	4.58	4.58	qfq	13,498,315	61,297,821	0.66%
2023-09-04	4.58	4.61	4.53	4.55	4.55	qfq	16,623,366	75,870,677	0.00%
2023-09-01	4.65	4.68	4.54	4.55	4.55	qfq	13,218,212	60,829,555	-2.36%
2023-08-31	4.65	4.69	4.59	4.66	4.66	qfq	11,826,017	54,828,749	-0.85%
2023-08-30	4.73	4.74	4.57	4.70	4.70	qfq	18,475,400	85,929,948	-0.21%
2023-08-29	4.53	4.85	4.53	4.71	4.71	qfq	25,349,187	118,828,441	3.97%
2023-08-28	4.73	4.76	4.53	4.53	4.53	qfq	17,919,400	82,937,663	0.00%
2023-08-25	4.57	4.68	4.53	4.53	4.53	qfq	12,331,612	56,682,673	-1.74%
2023-08-24	4.72	4.72	4.60	4.61	4.61	qfq	15,396,421	71,340,839	-2.54%
2023-08-23	4.75	4.76	4.67	4.73	4.73	qfq	10,109,306	47,597,292	-0.63%
2023-08-22	4.74	4.78	4.61	4.76	4.76	qfq	21,161,016	99,231,220	0.42%
2023-08-21	4.76	4.78	4.68	4.74	4.74	qfq	10,779,439	50,867,844	-0.63%
2023-08-18	4.84	4.86	4.73	4.77	4.77	qfq	17,058,800	81,702,456	-2.05%
2023-08-17	4.71	4.87	4.66	4.87	4.87	qfq	29,741,211	142,570,250	2.74%
2023-08-16	4.78	4.80	4.71	4.74	4.74	qfq	12,920,500	61,540,633	-0.84%
2023-08-15	4.74	4.82	4.70	4.78	4.78	qfq	17,016,511	81,165,033	0.63%
2023-08-14	4.65	4.75	4.61	4.75	4.75	qfq	10,797,559	50,586,755	2.15%
2023-08-11	4.79	4.80	4.65	4.65	4.65	qfq	13,793,111	64,978,864	-2.92%
2023-08-10	4.78	4.89	4.75	4.79	4.79	qfq	10,954,800	52,436,681	0.21%
2023-08-09	4.79	4.81	4.75	4.78	4.78	qfq	8,635,900	41,244,461	-0.21%
2023-08-08	4.81	4.83	4.76	4.79	4.79	qfq	8,622,700	41,291,798	-0.42%
2023-08-07	4.91	4.92	4.79	4.81	4.81	qfq	20,435,300	98,685,215	-2.24%
2023-08-04	4.90	4.95	4.88	4.92	4.92	qfq	17,622,400	86,692,913	0.61%
2023-08-03	4.86	4.91	4.83	4.89	4.89	qfq	14,615,454	71,259,997	0.62%
2023-08-02	4.87	4.92	4.85	4.86	4.86	qfq	13,825,017	67,407,157	-0.61%
2023-08-01	4.89	4.91	4.83	4.89	4.89	qfq	14,768,098	72,047,150	-0.20%
2023-07-31	4.87	4.94	4.87	4.90	4.90	qfq	18,771,642	92,130,857	0.41%
2023-07-28	4.86	4.90	4.82	4.88	4.88	qfq	16,489,288	80,184,017	0.41%
2023-07-27	4.96	4.96	4.85	4.86	4.86	qfq	16,935,500	82,934,970	-1.42%
2023-07-26	4.92	4.99	4.88	4.93	4.93	qfq	24,734,399	122,143,993	0.41%
2023-07-25	4.81	4.92	4.81	4.91	4.91	qfq	23,631,414	115,331,876	2.08%
2023-07-24	4.86	4.95	4.79	4.81	4.81	qfq	22,463,183	108,615,192	-1.03%
2023-07-21	4.78	4.89	4.78	4.86	4.86	qfq	20,348,267	98,513,608	0.83%
2023-07-20	4.85	4.87	4.80	4.82	4.82	qfq	19,200,811	92,642,301	-0.62%
2023-07-19	4.92	4.93	4.80	4.85	4.85	qfq	26,882,784	130,257,098	-1.42%
2023-07-18	4.71	4.94	4.70	4.92	4.92	qfq	58,047,036	281,969,982	4.24%
2023-07-17	4.49	4.75	4.46	4.72	4.72	qfq	57,490,790	265,679,768	1.72%