SECURITY DETAIL · RAW DATA

华丽家族600503.SH

ASSECNYSTOCK

最近收盘价2.012026-07-17

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）33,834,702

成交额（元）69,127,979

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 1 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-07	2024-06-14	cash_dividend	0.004	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.06	2.11	1.99	2.01	2.01	qfq	33,834,702	69,127,979	-3.37%
2026-07-16	2.07	2.13	2.05	2.08	2.08	qfq	29,176,402	61,106,951	-0.48%
2026-07-15	1.99	2.11	1.98	2.09	2.09	qfq	40,982,245	84,796,783	3.47%
2026-07-14	1.96	2.04	1.93	2.02	2.02	qfq	24,770,300	49,217,339	3.06%
2026-07-13	2.05	2.07	1.95	1.96	1.96	qfq	33,864,800	67,198,320	-4.85%
2026-07-10	1.99	2.11	1.96	2.06	2.06	qfq	35,839,475	73,794,202	3.00%
2026-07-09	1.99	2.03	1.96	2.00	2.00	qfq	26,994,984	53,790,629	0.00%
2026-07-08	2.01	2.03	1.97	2.00	2.00	qfq	22,689,636	45,304,281	-0.50%
2026-07-07	2.07	2.09	1.99	2.01	2.01	qfq	26,945,589	54,544,995	-3.37%
2026-07-06	2.12	2.15	2.07	2.08	2.08	qfq	39,010,648	82,140,280	-2.35%
2026-07-03	2.14	2.24	2.11	2.13	2.13	qfq	64,380,184	138,910,398	-2.29%
2026-07-02	2.07	2.24	2.07	2.18	2.18	qfq	88,934,955	194,827,221	6.86%
2026-07-01	1.99	2.07	1.98	2.04	2.04	qfq	32,078,400	65,313,425	2.51%
2026-06-30	1.96	2.01	1.92	1.99	1.99	qfq	34,997,849	69,116,994	1.02%
2026-06-29	1.97	1.98	1.89	1.97	1.97	qfq	34,765,602	67,472,467	0.00%
2026-06-26	2.08	2.08	1.96	1.97	1.97	qfq	49,155,277	98,655,390	-5.29%
2026-06-25	2.12	2.13	2.04	2.08	2.08	qfq	28,998,250	60,122,280	-0.48%
2026-06-24	2.17	2.19	2.04	2.09	2.09	qfq	46,849,713	98,125,418	-4.57%
2026-06-23	2.13	2.26	2.12	2.19	2.19	qfq	45,280,543	99,958,954	1.86%
2026-06-22	2.16	2.16	2.07	2.15	2.15	qfq	49,804,400	105,210,647	-0.92%
2026-06-18	2.25	2.26	2.16	2.17	2.17	qfq	50,201,617	110,122,772	-3.56%
2026-06-17	2.34	2.36	2.24	2.25	2.25	qfq	53,649,102	122,280,002	-4.66%
2026-06-16	2.41	2.42	2.30	2.36	2.36	qfq	41,543,100	97,474,139	-2.07%
2026-06-15	2.46	2.50	2.38	2.41	2.41	qfq	50,125,710	121,546,576	-2.03%
2026-06-12	2.48	2.53	2.40	2.46	2.46	qfq	45,053,800	111,543,426	0.41%
2026-06-11	2.51	2.57	2.41	2.45	2.45	qfq	50,534,912	125,161,545	-3.54%
2026-06-10	2.60	2.65	2.51	2.54	2.54	qfq	56,313,247	144,653,850	-4.51%
2026-06-09	2.76	2.79	2.50	2.66	2.66	qfq	92,796,676	242,317,953	-4.32%
2026-06-08	2.70	2.90	2.64	2.78	2.78	qfq	91,733,732	256,226,420	0.36%
2026-06-05	2.81	2.99	2.73	2.77	2.77	qfq	93,296,722	262,962,877	0.00%
2026-06-04	2.81	2.94	2.76	2.77	2.77	qfq	73,714,245	207,650,376	-4.15%
2026-06-03	2.82	2.89	2.75	2.89	2.89	qfq	128,998,311	362,886,007	1.40%
2026-06-02	2.95	3.07	2.84	2.85	2.85	qfq	178,806,953	525,125,954	-2.40%
2026-06-01	2.66	2.92	2.55	2.92	2.92	qfq	79,569,453	223,182,870	10.19%
2026-05-29	2.83	2.92	2.64	2.65	2.65	qfq	95,431,201	264,055,106	-1.85%
2026-05-28	2.70	2.89	2.65	2.70	2.70	qfq	88,843,525	243,553,539	-1.10%
2026-05-27	2.80	2.81	2.68	2.73	2.73	qfq	114,381,349	312,977,731	-2.50%
2026-05-26	2.88	3.04	2.76	2.80	2.80	qfq	212,092,518	606,490,002	-2.10%
2026-05-25	2.69	2.86	2.66	2.86	2.86	qfq	81,715,392	231,175,001	10.00%
2026-05-22	2.36	2.60	2.36	2.60	2.60	qfq	52,116,510	132,465,786	10.17%
2026-05-21	2.49	2.52	2.34	2.36	2.36	qfq	27,790,227	67,476,727	-5.22%
2026-05-20	2.51	2.52	2.47	2.49	2.49	qfq	21,372,014	53,227,116	-1.19%
2026-05-19	2.56	2.60	2.47	2.52	2.52	qfq	24,814,395	62,457,064	-0.40%
2026-05-18	2.47	2.56	2.41	2.53	2.53	qfq	37,378,500	92,979,736	2.43%
2026-05-15	2.51	2.53	2.44	2.47	2.47	qfq	31,152,700	77,481,396	-1.98%
2026-05-14	2.56	2.58	2.52	2.52	2.52	qfq	29,520,060	75,202,995	-1.18%
2026-05-13	2.55	2.59	2.53	2.55	2.55	qfq	29,378,655	74,998,946	-0.78%
2026-05-12	2.57	2.60	2.52	2.57	2.57	qfq	36,440,001	93,397,221	0.39%
2026-05-11	2.57	2.61	2.55	2.56	2.56	qfq	35,240,806	90,829,575	-0.39%
2026-05-08	2.55	2.58	2.53	2.57	2.57	qfq	31,062,610	79,412,328	1.18%
2026-05-07	2.57	2.59	2.53	2.54	2.54	qfq	31,904,400	81,569,400	-0.39%
2026-05-06	2.58	2.59	2.53	2.55	2.55	qfq	34,579,101	88,227,259	-0.78%
2026-04-30	2.51	2.59	2.50	2.57	2.57	qfq	40,735,860	104,159,590	1.98%
2026-04-29	2.47	2.53	2.46	2.52	2.52	qfq	41,098,081	103,054,309	1.61%
2026-04-28	2.40	2.53	2.40	2.48	2.48	qfq	54,428,295	135,231,557	2.06%
2026-04-27	2.30	2.44	2.29	2.43	2.43	qfq	54,361,389	129,263,312	6.11%
2026-04-24	2.25	2.30	2.23	2.29	2.29	qfq	25,177,373	57,030,364	1.33%
2026-04-23	2.30	2.31	2.25	2.26	2.26	qfq	24,591,948	55,813,648	-1.74%
2026-04-22	2.28	2.32	2.27	2.30	2.30	qfq	19,950,338	45,846,188	0.00%
2026-04-21	2.33	2.33	2.28	2.30	2.30	qfq	26,670,500	61,379,942	-1.29%
2026-04-20	2.34	2.35	2.31	2.33	2.33	qfq	24,137,687	56,148,298	-0.85%
2026-04-17	2.40	2.40	2.32	2.35	2.35	qfq	30,302,686	71,264,168	-1.67%
2026-04-16	2.37	2.40	2.35	2.39	2.39	qfq	18,092,201	42,937,080	0.84%
2026-04-15	2.47	2.47	2.36	2.37	2.37	qfq	32,275,501	77,376,322	-3.66%
2026-04-14	2.42	2.47	2.40	2.46	2.46	qfq	31,653,762	77,111,863	2.07%
2026-04-13	2.37	2.43	2.36	2.41	2.41	qfq	23,119,354	55,565,661	0.84%
2026-04-10	2.35	2.46	2.35	2.39	2.39	qfq	18,965,310	45,422,306	2.14%
2026-04-09	2.42	2.42	2.34	2.34	2.34	qfq	23,195,120	54,899,301	-3.31%
2026-04-08	2.39	2.43	2.37	2.42	2.42	qfq	25,835,201	62,213,410	2.98%
2026-04-07	2.30	2.37	2.27	2.35	2.35	qfq	22,302,361	52,127,640	2.62%
2026-04-03	2.40	2.42	2.28	2.29	2.29	qfq	20,685,700	48,008,093	-4.58%
2026-04-02	2.44	2.45	2.38	2.40	2.40	qfq	19,450,400	46,847,872	-2.04%
2026-04-01	2.47	2.49	2.40	2.45	2.45	qfq	20,431,050	49,762,892	0.82%
2026-03-31	2.47	2.54	2.43	2.43	2.43	qfq	20,496,823	50,902,588	-1.22%
2026-03-30	2.44	2.47	2.39	2.46	2.46	qfq	20,705,020	50,450,490	-0.40%
2026-03-27	2.42	2.47	2.40	2.47	2.47	qfq	16,648,355	40,730,425	1.23%
2026-03-26	2.48	2.51	2.42	2.44	2.44	qfq	18,663,154	45,805,131	-1.61%
2026-03-25	2.42	2.48	2.40	2.48	2.48	qfq	33,077,720	81,225,040	2.48%
2026-03-24	2.32	2.45	2.29	2.42	2.42	qfq	44,505,018	106,263,903	6.14%
2026-03-23	2.40	2.41	2.25	2.28	2.28	qfq	34,070,800	79,413,738	-6.56%
2026-03-20	2.48	2.50	2.40	2.44	2.44	qfq	29,001,063	70,780,525	-1.61%
2026-03-19	2.54	2.57	2.47	2.48	2.48	qfq	29,768,000	74,728,530	-3.13%
2026-03-18	2.63	2.63	2.53	2.56	2.56	qfq	37,956,500	97,349,797	-3.03%
2026-03-17	2.58	2.72	2.57	2.64	2.64	qfq	60,326,519	160,291,837	2.72%
2026-03-16	2.56	2.62	2.55	2.57	2.57	qfq	23,636,017	60,972,433	0.78%
2026-03-13	2.55	2.62	2.54	2.55	2.55	qfq	28,493,000	73,522,172	-0.39%
2026-03-12	2.55	2.59	2.54	2.56	2.56	qfq	23,208,900	59,614,586	0.39%
2026-03-11	2.55	2.56	2.53	2.55	2.55	qfq	17,501,558	44,544,215	0.00%
2026-03-10	2.55	2.57	2.54	2.55	2.55	qfq	20,272,818	51,757,009	0.79%
2026-03-09	2.58	2.58	2.51	2.53	2.53	qfq	28,224,900	71,500,099	-2.32%
2026-03-06	2.50	2.60	2.49	2.59	2.59	qfq	27,797,336	71,064,462	3.19%
2026-03-05	2.56	2.62	2.50	2.51	2.51	qfq	35,194,000	89,099,929	-2.71%
2026-03-04	2.48	2.60	2.45	2.58	2.58	qfq	39,668,937	100,605,778	3.61%
2026-03-03	2.62	2.64	2.48	2.49	2.49	qfq	37,473,900	95,741,954	-5.32%
2026-03-02	2.66	2.67	2.60	2.63	2.63	qfq	26,119,300	68,804,016	-2.23%
2026-02-27	2.68	2.70	2.67	2.69	2.69	qfq	16,952,600	45,567,824	0.37%
2026-02-26	2.76	2.76	2.67	2.68	2.68	qfq	34,055,000	91,980,423	-2.90%
2026-02-25	2.70	2.77	2.68	2.76	2.76	qfq	35,687,850	98,162,535	2.60%
2026-02-24	2.66	2.70	2.66	2.69	2.69	qfq	20,067,401	53,772,575	1.89%
2026-02-13	2.67	2.69	2.64	2.64	2.64	qfq	19,088,500	50,762,761	-1.12%
2026-02-12	2.74	2.75	2.66	2.67	2.67	qfq	27,577,650	74,244,385	-2.20%
2026-02-11	2.71	2.75	2.70	2.73	2.73	qfq	19,851,400	54,230,211	0.37%
2026-02-10	2.74	2.75	2.71	2.72	2.72	qfq	18,630,082	50,822,137	-0.37%
2026-02-09	2.68	2.76	2.68	2.73	2.73	qfq	31,769,802	86,641,798	2.63%
2026-02-06	2.65	2.69	2.63	2.66	2.66	qfq	20,702,948	55,162,993	-0.37%
2026-02-05	2.66	2.70	2.65	2.67	2.67	qfq	27,083,952	72,380,535	0.00%
2026-02-04	2.59	2.67	2.58	2.67	2.67	qfq	34,565,893	91,367,015	2.69%
2026-02-03	2.58	2.62	2.57	2.60	2.60	qfq	18,213,000	47,224,901	1.17%
2026-02-02	2.62	2.65	2.57	2.57	2.57	qfq	24,156,559	63,009,566	-1.91%
2026-01-30	2.67	2.69	2.61	2.62	2.62	qfq	29,394,825	77,519,547	-1.87%
2026-01-29	2.64	2.69	2.60	2.67	2.67	qfq	37,030,281	98,592,859	1.52%
2026-01-28	2.65	2.68	2.62	2.63	2.63	qfq	21,836,801	57,604,564	-0.38%
2026-01-27	2.70	2.71	2.60	2.64	2.64	qfq	36,911,700	97,173,335	-2.58%
2026-01-26	2.79	2.80	2.68	2.71	2.71	qfq	44,659,800	121,442,736	-2.87%
2026-01-23	2.74	2.79	2.73	2.79	2.79	qfq	34,893,051	96,257,242	1.82%
2026-01-22	2.70	2.75	2.70	2.74	2.74	qfq	26,798,752	73,146,910	1.11%
2026-01-21	2.71	2.72	2.67	2.71	2.71	qfq	23,977,307	64,765,206	-1.09%
2026-01-20	2.69	2.75	2.68	2.74	2.74	qfq	36,273,600	98,701,444	1.48%
2026-01-19	2.67	2.71	2.65	2.70	2.70	qfq	21,695,301	58,230,458	0.75%
2026-01-16	2.77	2.77	2.65	2.68	2.68	qfq	38,860,251	104,523,239	-2.19%
2026-01-15	2.77	2.81	2.72	2.74	2.74	qfq	32,092,600	88,264,673	-2.14%
2026-01-14	2.81	2.88	2.75	2.80	2.80	qfq	59,285,915	167,132,381	-1.06%
2026-01-13	2.78	2.90	2.75	2.83	2.83	qfq	71,860,488	203,449,310	1.80%
2026-01-12	2.76	2.79	2.73	2.78	2.78	qfq	40,939,107	113,027,422	0.72%
2026-01-09	2.75	2.77	2.72	2.76	2.76	qfq	30,629,508	84,128,912	0.36%
2026-01-08	2.71	2.77	2.70	2.75	2.75	qfq	31,195,581	85,627,359	1.48%
2026-01-07	2.74	2.78	2.71	2.71	2.71	qfq	31,230,800	85,686,523	-1.45%
2026-01-06	2.71	2.76	2.69	2.75	2.75	qfq	32,540,593	89,247,723	1.85%
2026-01-05	2.69	2.73	2.68	2.70	2.70	qfq	22,736,607	61,450,591	0.75%
2025-12-31	2.67	2.69	2.64	2.68	2.68	qfq	16,813,942	44,839,775	0.75%
2025-12-30	2.68	2.69	2.64	2.66	2.66	qfq	17,025,671	45,370,149	-0.75%
2025-12-29	2.71	2.73	2.67	2.68	2.68	qfq	23,818,311	64,099,868	-1.11%
2025-12-26	2.72	2.75	2.70	2.71	2.71	qfq	22,224,701	60,567,311	-0.37%
2025-12-25	2.69	2.73	2.69	2.72	2.72	qfq	15,691,358	42,566,705	0.37%
2025-12-24	2.68	2.73	2.68	2.71	2.71	qfq	15,821,981	42,799,069	0.74%
2025-12-23	2.75	2.76	2.67	2.69	2.69	qfq	25,702,369	69,466,765	-2.18%
2025-12-22	2.77	2.78	2.74	2.75	2.75	qfq	18,037,752	49,726,241	-0.72%
2025-12-19	2.69	2.78	2.68	2.77	2.77	qfq	33,396,833	91,806,671	2.97%
2025-12-18	2.68	2.74	2.67	2.69	2.69	qfq	22,893,400	61,971,336	0.00%
2025-12-17	2.69	2.70	2.63	2.69	2.69	qfq	23,023,584	61,441,446	-0.37%
2025-12-16	2.72	2.75	2.69	2.70	2.70	qfq	21,136,285	57,174,089	-1.46%
2025-12-15	2.70	2.76	2.67	2.74	2.74	qfq	19,716,602	53,739,109	0.37%
2025-12-12	2.75	2.79	2.72	2.73	2.73	qfq	25,521,043	70,347,560	-1.09%
2025-12-11	2.84	2.85	2.75	2.76	2.76	qfq	34,572,349	96,194,027	-2.82%
2025-12-10	2.80	2.88	2.79	2.84	2.84	qfq	42,915,582	121,402,188	0.71%
2025-12-09	2.88	2.89	2.80	2.82	2.82	qfq	32,140,200	90,979,887	-2.08%
2025-12-08	2.90	2.93	2.87	2.88	2.88	qfq	27,023,081	78,202,674	-0.69%
2025-12-05	2.87	2.91	2.84	2.90	2.90	qfq	24,030,701	69,154,097	0.69%
2025-12-04	2.89	2.94	2.87	2.88	2.88	qfq	27,052,602	78,402,717	-0.69%
2025-12-03	2.95	2.98	2.89	2.90	2.90	qfq	31,846,600	92,837,455	-1.69%
2025-12-02	2.96	2.97	2.89	2.95	2.95	qfq	29,246,859	85,950,394	-1.01%
2025-12-01	2.98	3.00	2.95	2.98	2.98	qfq	25,945,417	77,212,371	0.34%
2025-11-28	2.91	2.97	2.88	2.97	2.97	qfq	29,547,067	86,744,592	2.06%
2025-11-27	2.92	2.96	2.90	2.91	2.91	qfq	30,168,633	88,484,789	-0.68%
2025-11-26	2.95	3.04	2.91	2.93	2.93	qfq	37,385,933	111,069,206	-0.68%
2025-11-25	2.94	2.98	2.92	2.95	2.95	qfq	27,648,800	81,597,668	0.34%
2025-11-24	2.92	2.96	2.87	2.94	2.94	qfq	33,195,485	97,179,038	1.03%
2025-11-21	3.03	3.08	2.90	2.91	2.91	qfq	59,784,896	177,781,412	-4.90%
2025-11-20	3.06	3.18	3.02	3.06	3.06	qfq	67,827,426	210,907,991	0.33%
2025-11-19	3.14	3.16	3.03	3.05	3.05	qfq	56,257,749	172,492,087	-3.48%
2025-11-18	3.33	3.35	3.06	3.16	3.16	qfq	106,674,760	336,542,674	-4.82%
2025-11-17	3.30	3.34	3.28	3.32	3.32	qfq	50,920,259	169,092,978	1.22%
2025-11-14	3.25	3.35	3.24	3.28	3.28	qfq	63,856,030	211,411,110	0.92%
2025-11-13	3.22	3.27	3.17	3.25	3.25	qfq	46,221,500	149,847,284	0.93%
2025-11-12	3.23	3.27	3.19	3.22	3.22	qfq	32,242,300	103,782,546	-0.92%
2025-11-11	3.18	3.29	3.18	3.25	3.25	qfq	62,623,700	203,187,185	1.88%
2025-11-10	3.17	3.20	3.14	3.19	3.19	qfq	39,465,100	124,979,132	0.63%
2025-11-07	3.19	3.21	3.17	3.17	3.17	qfq	25,927,700	82,522,825	-0.63%
2025-11-06	3.26	3.28	3.18	3.19	3.19	qfq	39,000,600	124,728,008	-2.15%
2025-11-05	3.18	3.29	3.16	3.26	3.26	qfq	48,936,901	159,231,390	1.88%
2025-11-04	3.23	3.23	3.16	3.20	3.20	qfq	28,742,710	91,554,604	-0.93%
2025-11-03	3.16	3.24	3.14	3.23	3.23	qfq	47,029,700	150,391,935	2.22%
2025-10-31	3.09	3.19	3.08	3.16	3.16	qfq	46,509,001	146,913,261	1.94%
2025-10-30	3.14	3.19	3.09	3.10	3.10	qfq	50,997,646	159,561,517	-2.52%
2025-10-29	3.22	3.35	3.11	3.18	3.18	qfq	82,674,430	265,334,223	-2.45%
2025-10-28	3.22	3.30	3.19	3.26	3.26	qfq	35,098,333	114,049,066	1.24%
2025-10-27	3.21	3.25	3.15	3.22	3.22	qfq	43,169,251	138,008,724	0.31%
2025-10-24	3.26	3.32	3.19	3.21	3.21	qfq	54,340,260	175,651,699	-2.43%
2025-10-23	3.40	3.42	3.23	3.29	3.29	qfq	53,745,165	177,010,694	-2.66%
2025-10-22	3.35	3.42	3.31	3.38	3.38	qfq	53,658,866	181,236,424	0.90%
2025-10-21	3.22	3.36	3.18	3.35	3.35	qfq	70,003,302	230,598,844	3.08%
2025-10-20	3.34	3.36	3.22	3.25	3.25	qfq	62,703,516	205,004,999	-2.99%
2025-10-17	3.28	3.37	3.25	3.35	3.35	qfq	81,770,454	271,046,584	2.13%
2025-10-16	3.30	3.35	3.26	3.28	3.28	qfq	59,795,834	197,061,033	-0.61%
2025-10-15	3.27	3.42	3.27	3.30	3.30	qfq	48,063,002	159,198,139	0.92%
2025-10-14	3.30	3.45	3.26	3.27	3.27	qfq	59,002,691	197,378,911	-1.21%
2025-10-13	3.14	3.34	3.14	3.31	3.31	qfq	59,550,521	194,539,060	-0.90%
2025-10-10	3.33	3.58	3.31	3.34	3.34	qfq	94,137,884	320,851,076	0.30%
2025-10-09	3.29	3.34	3.20	3.33	3.33	qfq	68,666,446	224,028,161	0.91%
2025-09-30	3.27	3.32	3.24	3.30	3.30	qfq	46,464,634	152,931,567	0.61%
2025-09-29	3.25	3.29	3.11	3.28	3.28	qfq	58,847,400	189,966,005	0.92%
2025-09-26	3.24	3.32	3.20	3.25	3.25	qfq	56,479,359	184,617,932	-0.61%
2025-09-25	3.37	3.37	3.24	3.27	3.27	qfq	61,734,759	203,185,284	-2.97%
2025-09-24	3.30	3.41	3.23	3.37	3.37	qfq	61,277,615	205,423,007	1.51%
2025-09-23	3.53	3.53	3.26	3.32	3.32	qfq	89,681,668	300,201,214	-6.21%
2025-09-22	3.59	3.59	3.48	3.54	3.54	qfq	50,968,354	179,693,675	0.00%
2025-09-19	3.65	3.69	3.51	3.54	3.54	qfq	88,003,426	313,715,766	-1.94%
2025-09-18	3.80	3.87	3.58	3.61	3.61	qfq	130,282,097	483,369,919	-4.50%
2025-09-17	3.73	3.86	3.62	3.78	3.78	qfq	170,374,928	638,419,352	0.27%
2025-09-16	3.63	3.99	3.60	3.77	3.77	qfq	238,046,723	909,780,595	3.86%
2025-09-15	3.72	3.76	3.58	3.63	3.63	qfq	116,152,133	421,961,171	-2.42%
2025-09-12	3.89	3.93	3.71	3.72	3.72	qfq	138,538,938	523,719,894	-2.62%
2025-09-11	3.74	3.97	3.66	3.82	3.82	qfq	207,283,905	785,903,919	2.69%
2025-09-10	3.73	3.91	3.64	3.72	3.72	qfq	282,825,188	1,064,436,685	-1.06%
2025-09-09	3.50	3.76	3.50	3.76	3.76	qfq	114,591,951	427,043,461	9.94%
2025-09-08	3.25	3.44	3.24	3.42	3.42	qfq	151,800,059	508,797,853	5.23%
2025-09-05	3.21	3.26	3.11	3.25	3.25	qfq	87,795,024	280,631,791	0.62%
2025-09-04	3.21	3.30	3.14	3.23	3.23	qfq	122,086,877	395,170,048	-0.92%
2025-09-03	3.09	3.38	3.06	3.26	3.26	qfq	185,115,899	597,100,439	5.84%
2025-09-02	3.10	3.11	3.03	3.08	3.08	qfq	60,994,865	187,138,728	-0.65%
2025-09-01	3.10	3.12	3.06	3.10	3.10	qfq	71,389,274	220,405,913	0.98%
2025-08-29	3.06	3.12	3.02	3.07	3.07	qfq	89,919,665	275,479,630	0.99%
2025-08-28	3.00	3.04	2.94	3.04	3.04	qfq	75,366,187	226,013,430	2.01%
2025-08-27	3.05	3.09	2.98	2.98	2.98	qfq	108,568,553	329,695,015	-2.61%
2025-08-26	3.14	3.15	3.05	3.06	3.06	qfq	111,258,072	342,539,349	-2.86%
2025-08-25	3.11	3.20	3.10	3.15	3.15	qfq	153,967,671	484,395,757	0.00%
2025-08-22	3.10	3.23	3.07	3.15	3.15	qfq	232,410,349	727,277,196	-2.48%
2025-08-21	3.60	3.64	3.23	3.23	3.23	qfq	351,180,464	1,185,045,737	-10.03%
2025-08-20	3.38	3.59	3.28	3.59	3.59	qfq	503,626,669	1,768,892,985	10.12%
2025-08-19	2.99	3.26	2.98	3.26	3.26	qfq	110,315,196	351,820,802	10.14%
2025-08-18	2.96	3.01	2.92	2.96	2.96	qfq	107,546,521	318,858,297	0.00%
2025-08-15	2.84	3.05	2.83	2.96	2.96	qfq	160,285,842	471,483,424	4.23%
2025-08-14	2.91	3.03	2.84	2.84	2.84	qfq	103,820,919	302,784,765	-2.07%
2025-08-13	2.93	2.95	2.88	2.90	2.90	qfq	89,388,179	260,557,268	-1.02%
2025-08-12	2.93	3.00	2.88	2.93	2.93	qfq	153,737,514	451,162,589	1.38%
2025-08-11	3.09	3.09	2.84	2.89	2.89	qfq	226,238,739	661,363,442	-1.70%
2025-08-08	2.69	2.94	2.69	2.94	2.94	qfq	195,381,738	559,425,282	10.11%
2025-08-07	2.65	2.69	2.62	2.67	2.67	qfq	37,704,069	100,314,461	1.14%
2025-08-06	2.63	2.65	2.60	2.64	2.64	qfq	23,666,655	62,214,874	0.00%
2025-08-05	2.62	2.66	2.61	2.64	2.64	qfq	25,845,618	68,192,183	1.15%
2025-08-04	2.58	2.62	2.56	2.61	2.61	qfq	17,966,700	46,614,163	0.77%
2025-08-01	2.58	2.61	2.56	2.59	2.59	qfq	19,428,900	50,335,030	0.78%
2025-07-31	2.66	2.66	2.56	2.57	2.57	qfq	38,763,700	100,507,194	-3.38%
2025-07-30	2.67	2.69	2.63	2.66	2.66	qfq	26,352,001	70,169,163	-1.12%
2025-07-29	2.67	2.69	2.63	2.69	2.69	qfq	31,120,426	82,854,364	0.75%
2025-07-28	2.68	2.69	2.64	2.67	2.67	qfq	29,564,953	78,666,496	-0.74%
2025-07-25	2.70	2.71	2.67	2.69	2.69	qfq	25,293,900	67,953,523	-0.74%
2025-07-24	2.66	2.71	2.65	2.71	2.71	qfq	35,541,700	95,768,464	1.88%
2025-07-23	2.70	2.73	2.65	2.66	2.66	qfq	35,910,200	96,610,264	-1.48%
2025-07-22	2.69	2.70	2.66	2.70	2.70	qfq	29,690,000	79,666,015	0.75%
2025-07-21	2.68	2.71	2.66	2.68	2.68	qfq	25,834,126	69,439,223	0.75%
2025-07-18	2.68	2.74	2.65	2.66	2.66	qfq	23,164,201	62,044,341	-0.75%
2025-07-17	2.64	2.71	2.63	2.68	2.68	qfq	29,278,500	78,401,002	0.75%
2025-07-16	2.64	2.67	2.63	2.66	2.66	qfq	26,535,606	70,368,876	0.38%
2025-07-15	2.66	2.68	2.56	2.65	2.65	qfq	54,153,328	141,464,684	-1.49%
2025-07-14	2.70	2.72	2.67	2.69	2.69	qfq	40,052,130	107,648,025	-0.74%
2025-07-11	2.71	2.74	2.68	2.71	2.71	qfq	55,111,400	149,301,147	0.37%
2025-07-10	2.62	2.72	2.62	2.70	2.70	qfq	67,637,302	181,660,221	2.66%
2025-07-09	2.62	2.65	2.61	2.63	2.63	qfq	36,450,871	95,909,464	0.00%
2025-07-08	2.61	2.64	2.58	2.63	2.63	qfq	45,860,378	119,718,762	0.77%
2025-07-07	2.55	2.63	2.53	2.61	2.61	qfq	68,963,201	178,468,662	0.77%
2025-07-04	2.56	2.73	2.56	2.59	2.59	qfq	104,733,601	276,073,850	1.57%
2025-07-03	2.54	2.57	2.53	2.55	2.55	qfq	22,318,900	56,795,376	0.39%
2025-07-02	2.50	2.57	2.49	2.54	2.54	qfq	42,138,900	106,920,160	1.60%
2025-07-01	2.52	2.53	2.47	2.50	2.50	qfq	20,396,700	50,914,503	-0.40%
2025-06-30	2.52	2.54	2.50	2.51	2.51	qfq	22,458,400	56,651,318	0.00%
2025-06-27	2.49	2.54	2.49	2.51	2.51	qfq	23,499,900	59,130,089	0.40%
2025-06-26	2.49	2.54	2.47	2.50	2.50	qfq	28,143,100	70,604,690	0.00%
2025-06-25	2.47	2.51	2.45	2.50	2.50	qfq	23,584,402	58,607,983	1.21%
2025-06-24	2.42	2.49	2.40	2.47	2.47	qfq	26,539,501	65,443,704	2.07%
2025-06-23	2.39	2.44	2.35	2.42	2.42	qfq	24,120,030	58,263,126	1.26%
2025-06-20	2.44	2.46	2.37	2.39	2.39	qfq	30,667,129	73,699,923	-1.65%
2025-06-19	2.52	2.53	2.42	2.43	2.43	qfq	34,928,629	85,866,580	-3.95%
2025-06-18	2.50	2.55	2.48	2.53	2.53	qfq	28,897,901	72,579,835	0.80%
2025-06-17	2.50	2.53	2.48	2.51	2.51	qfq	17,129,950	42,931,439	0.40%
2025-06-16	2.45	2.53	2.45	2.50	2.50	qfq	22,371,532	56,012,322	1.21%
2025-06-13	2.53	2.54	2.46	2.47	2.47	qfq	27,050,103	67,272,526	-2.76%
2025-06-12	2.55	2.55	2.51	2.54	2.54	qfq	18,748,406	47,475,298	-0.39%
2025-06-11	2.53	2.58	2.53	2.55	2.55	qfq	20,951,800	53,623,096	0.39%
2025-06-10	2.58	2.58	2.50	2.54	2.54	qfq	34,184,600	86,930,803	-1.17%
2025-06-09	2.57	2.60	2.56	2.57	2.57	qfq	24,751,849	63,889,017	0.39%
2025-06-06	2.58	2.61	2.54	2.56	2.56	qfq	25,380,900	65,349,184	-0.39%
2025-06-05	2.59	2.59	2.55	2.57	2.57	qfq	23,262,360	59,712,304	-1.15%
2025-06-04	2.56	2.60	2.54	2.60	2.60	qfq	28,957,442	74,463,272	1.56%
2025-06-03	2.54	2.58	2.53	2.56	2.56	qfq	15,402,000	39,403,575	0.39%
2025-05-30	2.61	2.62	2.54	2.55	2.55	qfq	30,558,400	78,453,662	-2.30%
2025-05-29	2.58	2.63	2.56	2.61	2.61	qfq	28,248,600	73,759,858	0.77%
2025-05-28	2.64	2.64	2.57	2.59	2.59	qfq	29,398,001	76,239,019	-1.89%
2025-05-27	2.62	2.72	2.59	2.64	2.64	qfq	57,348,202	152,432,728	1.54%
2025-05-26	2.59	2.64	2.58	2.60	2.60	qfq	22,470,700	58,493,559	0.00%
2025-05-23	2.63	2.66	2.58	2.60	2.60	qfq	36,971,308	96,791,727	-0.76%
2025-05-22	2.70	2.71	2.61	2.62	2.62	qfq	35,905,300	95,199,517	-2.60%
2025-05-21	2.76	2.78	2.67	2.69	2.69	qfq	47,682,100	128,854,224	-3.24%
2025-05-20	2.77	2.81	2.72	2.78	2.78	qfq	46,299,900	127,392,450	-0.36%
2025-05-19	2.68	2.84	2.67	2.79	2.79	qfq	83,575,703	231,750,155	4.10%
2025-05-16	2.70	2.71	2.65	2.68	2.68	qfq	40,684,519	108,548,640	-0.37%
2025-05-15	2.75	2.75	2.68	2.69	2.69	qfq	33,039,703	89,270,272	-2.18%
2025-05-14	2.75	2.76	2.70	2.75	2.75	qfq	46,564,501	127,321,398	0.73%
2025-05-13	2.76	2.85	2.73	2.73	2.73	qfq	64,200,400	177,767,435	-0.36%
2025-05-12	2.71	2.78	2.67	2.74	2.74	qfq	78,283,400	213,857,903	1.48%
2025-05-09	2.75	2.82	2.68	2.70	2.70	qfq	65,414,100	178,150,541	-2.17%
2025-05-08	2.85	2.87	2.72	2.76	2.76	qfq	126,281,400	348,568,216	-2.47%
2025-05-07	2.97	3.05	2.82	2.83	2.83	qfq	227,393,966	674,157,504	2.17%
2025-05-06	2.54	2.77	2.53	2.77	2.77	qfq	78,528,175	214,592,874	9.92%
2025-04-30	2.53	2.59	2.51	2.52	2.52	qfq	36,434,100	92,724,061	0.00%
2025-04-29	2.55	2.57	2.47	2.52	2.52	qfq	42,302,700	106,803,639	-0.79%
2025-04-28	2.54	2.62	2.53	2.54	2.54	qfq	85,152,101	218,686,303	2.83%
2025-04-25	2.48	2.58	2.46	2.47	2.47	qfq	71,036,201	178,790,393	-1.98%
2025-04-24	2.43	2.67	2.42	2.52	2.52	qfq	91,030,701	233,403,934	3.70%
2025-04-23	2.46	2.49	2.42	2.43	2.43	qfq	26,269,900	64,296,587	-2.02%
2025-04-22	2.42	2.48	2.42	2.48	2.48	qfq	28,666,101	70,277,878	1.64%
2025-04-21	2.42	2.46	2.38	2.44	2.44	qfq	26,574,400	64,486,724	0.83%
2025-04-18	2.36	2.46	2.34	2.42	2.42	qfq	33,896,800	81,110,364	2.54%
2025-04-17	2.31	2.40	2.29	2.36	2.36	qfq	23,609,002	55,988,739	1.29%
2025-04-16	2.36	2.38	2.27	2.33	2.33	qfq	24,694,902	57,362,295	-1.27%
2025-04-15	2.39	2.40	2.34	2.36	2.36	qfq	18,003,400	42,585,794	-1.26%
2025-04-14	2.36	2.42	2.35	2.39	2.39	qfq	26,158,600	62,534,860	2.14%
2025-04-11	2.31	2.37	2.31	2.34	2.34	qfq	28,477,350	66,780,979	-0.43%
2025-04-10	2.30	2.40	2.29	2.35	2.35	qfq	38,418,950	90,230,150	2.62%
2025-04-09	2.19	2.30	2.03	2.29	2.29	qfq	47,193,802	103,528,746	3.62%
2025-04-08	2.18	2.26	2.17	2.21	2.21	qfq	38,800,100	85,759,418	-2.21%
2025-04-07	2.40	2.40	2.26	2.26	2.26	qfq	34,853,805	79,756,236	-9.96%
2025-04-03	2.47	2.53	2.46	2.51	2.51	qfq	21,147,037	53,011,587	0.80%
2025-04-02	2.51	2.52	2.48	2.49	2.49	qfq	17,185,900	42,943,204	-0.80%
2025-04-01	2.53	2.55	2.51	2.51	2.51	qfq	18,551,444	46,915,598	-0.40%
2025-03-31	2.53	2.54	2.47	2.52	2.52	qfq	24,723,800	61,963,921	-0.79%
2025-03-28	2.58	2.58	2.53	2.54	2.54	qfq	22,941,900	58,461,477	-1.55%
2025-03-27	2.60	2.61	2.56	2.58	2.58	qfq	22,363,885	57,814,240	-1.53%
2025-03-26	2.55	2.63	2.55	2.62	2.62	qfq	27,691,500	72,258,419	2.34%
2025-03-25	2.60	2.61	2.55	2.56	2.56	qfq	29,394,887	75,483,088	-1.54%
2025-03-24	2.69	2.70	2.55	2.60	2.60	qfq	44,250,300	115,434,704	-3.70%
2025-03-21	2.75	2.75	2.69	2.70	2.70	qfq	33,229,227	90,177,325	-2.17%
2025-03-20	2.76	2.79	2.74	2.76	2.76	qfq	28,140,201	77,933,509	0.00%
2025-03-19	2.81	2.82	2.74	2.76	2.76	qfq	41,159,000	113,942,105	-2.13%
2025-03-18	2.82	2.88	2.79	2.82	2.82	qfq	45,730,100	129,420,901	0.00%
2025-03-17	2.80	2.89	2.80	2.82	2.82	qfq	52,071,301	148,139,394	0.71%
2025-03-14	2.74	2.82	2.72	2.80	2.80	qfq	47,511,900	131,896,367	1.45%
2025-03-13	2.83	2.84	2.73	2.76	2.76	qfq	47,585,001	131,673,249	-2.82%
2025-03-12	2.79	2.90	2.77	2.84	2.84	qfq	68,804,600	195,934,476	2.16%
2025-03-11	2.75	2.79	2.72	2.78	2.78	qfq	39,684,467	109,497,700	-0.71%
2025-03-10	2.76	2.90	2.74	2.80	2.80	qfq	68,070,813	191,548,754	2.19%
2025-03-07	2.80	2.80	2.73	2.74	2.74	qfq	43,118,100	118,923,943	-2.49%
2025-03-06	2.75	2.82	2.73	2.81	2.81	qfq	54,939,000	152,904,194	2.93%
2025-03-05	2.77	2.78	2.69	2.73	2.73	qfq	45,831,400	124,476,241	-1.80%
2025-03-04	2.73	2.80	2.71	2.78	2.78	qfq	34,360,900	95,107,411	0.72%
2025-03-03	2.78	2.85	2.73	2.76	2.76	qfq	42,998,300	120,193,554	-0.72%
2025-02-28	2.91	2.92	2.77	2.78	2.78	qfq	64,300,100	181,747,116	-4.47%
2025-02-27	2.96	3.02	2.87	2.91	2.91	qfq	69,429,340	203,495,684	-2.35%
2025-02-26	2.91	3.00	2.89	2.98	2.98	qfq	90,271,567	266,793,905	3.47%
2025-02-25	2.91	2.97	2.87	2.88	2.88	qfq	66,708,705	194,667,454	-2.04%
2025-02-24	2.97	3.04	2.92	2.94	2.94	qfq	82,978,677	246,241,142	-1.67%
2025-02-21	2.93	3.07	2.93	2.99	2.99	qfq	115,118,504	344,473,509	2.05%
2025-02-20	2.86	2.99	2.83	2.93	2.93	qfq	98,755,575	289,470,011	1.74%
2025-02-19	2.82	2.97	2.77	2.88	2.88	qfq	102,236,844	291,475,504	3.60%
2025-02-18	3.00	3.00	2.78	2.78	2.78	qfq	112,757,001	323,151,877	-8.25%
2025-02-17	2.88	3.06	2.80	3.03	3.03	qfq	146,529,716	429,735,237	3.41%
2025-02-14	3.00	3.20	2.90	2.93	2.93	qfq	233,044,411	699,888,599	0.34%
2025-02-13	2.65	2.92	2.63	2.92	2.92	qfq	120,118,596	335,973,740	10.19%
2025-02-12	2.61	2.70	2.59	2.65	2.65	qfq	75,548,012	199,258,748	2.32%
2025-02-11	2.65	2.65	2.55	2.59	2.59	qfq	51,933,400	134,225,685	-1.52%
2025-02-10	2.58	2.63	2.57	2.63	2.63	qfq	59,347,300	154,369,660	2.73%
2025-02-07	2.52	2.59	2.48	2.56	2.56	qfq	63,481,662	162,106,595	1.99%
2025-02-06	2.44	2.54	2.42	2.51	2.51	qfq	55,627,060	138,346,114	2.87%
2025-02-05	2.43	2.47	2.41	2.44	2.44	qfq	34,867,201	85,207,664	1.24%
2025-01-27	2.42	2.48	2.38	2.41	2.41	qfq	39,872,800	96,869,776	-0.82%
2025-01-24	2.46	2.47	2.41	2.43	2.43	qfq	38,017,125	92,435,705	-1.22%
2025-01-23	2.48	2.55	2.46	2.46	2.46	qfq	44,465,871	111,230,222	0.00%
2025-01-22	2.50	2.52	2.44	2.46	2.46	qfq	51,262,500	126,465,674	-2.77%
2025-01-21	2.53	2.64	2.52	2.53	2.53	qfq	84,998,100	217,870,410	0.00%
2025-01-20	2.54	2.57	2.44	2.53	2.53	qfq	53,738,560	135,586,317	0.00%
2025-01-17	2.48	2.55	2.44	2.53	2.53	qfq	54,845,411	137,239,102	0.00%
2025-01-16	2.52	2.61	2.49	2.53	2.53	qfq	56,711,500	144,305,829	1.20%
2025-01-15	2.52	2.53	2.45	2.50	2.50	qfq	46,510,909	115,797,375	-1.19%
2025-01-14	2.39	2.53	2.39	2.53	2.53	qfq	57,189,300	141,528,150	6.30%
2025-01-13	2.37	2.40	2.29	2.38	2.38	qfq	42,141,800	99,439,008	-1.24%
2025-01-10	2.53	2.57	2.40	2.41	2.41	qfq	48,697,001	119,919,093	-4.74%
2025-01-09	2.50	2.55	2.48	2.53	2.53	qfq	45,793,205	115,807,672	0.40%
2025-01-08	2.50	2.54	2.41	2.52	2.52	qfq	56,334,300	139,791,183	0.80%
2025-01-07	2.42	2.50	2.39	2.50	2.50	qfq	47,906,900	117,155,703	2.88%
2025-01-06	2.44	2.48	2.37	2.43	2.43	qfq	54,214,500	131,513,798	-2.02%
2025-01-03	2.69	2.69	2.47	2.48	2.48	qfq	80,133,798	202,667,583	-6.42%
2025-01-02	2.63	2.75	2.59	2.65	2.65	qfq	92,456,815	247,660,587	1.92%
2024-12-31	2.65	2.69	2.59	2.60	2.60	qfq	49,898,100	131,535,419	-1.89%
2024-12-30	2.72	2.74	2.61	2.65	2.65	qfq	59,121,300	156,332,369	-3.64%
2024-12-27	2.71	2.83	2.66	2.75	2.75	qfq	78,107,000	215,926,945	1.10%
2024-12-26	2.57	2.76	2.57	2.72	2.72	qfq	92,555,810	250,731,565	0.37%
2024-12-25	2.76	2.77	2.63	2.71	2.71	qfq	74,712,547	200,518,662	-2.17%
2024-12-24	2.83	2.89	2.71	2.77	2.77	qfq	80,426,745	222,353,155	-2.12%
2024-12-23	3.07	3.08	2.81	2.83	2.83	qfq	109,086,123	315,744,734	-7.21%
2024-12-20	3.03	3.09	3.03	3.05	3.05	qfq	79,235,881	242,672,570	-0.33%
2024-12-19	3.13	3.23	3.03	3.06	3.06	qfq	119,786,913	369,153,758	-4.67%
2024-12-18	3.17	3.34	3.17	3.21	3.21	qfq	136,634,763	439,522,921	-4.18%
2024-12-17	3.65	3.65	3.35	3.35	3.35	qfq	225,005,219	764,950,479	-9.95%
2024-12-16	3.32	3.72	3.25	3.72	3.72	qfq	347,640,610	1,251,402,394	10.06%
2024-12-13	3.45	3.59	3.36	3.38	3.38	qfq	292,471,923	1,010,383,452	-9.38%
2024-12-12	4.00	4.22	3.60	3.73	3.73	qfq	477,805,357	1,873,064,094	-2.86%
2024-12-11	3.67	3.84	3.55	3.84	3.84	qfq	203,079,887	763,974,018	10.03%
2024-12-10	3.49	3.49	3.35	3.49	3.49	qfq	184,574,113	643,062,101	10.09%
2024-12-09	3.75	3.76	3.14	3.17	3.17	qfq	384,337,463	1,340,489,230	-8.91%
2024-12-06	3.48	3.48	3.48	3.48	3.48	qfq	15,310,633	53,281,003	10.13%
2024-12-05	3.16	3.16	3.14	3.16	3.16	qfq	66,637,795	210,553,404	10.10%
2024-12-04	2.70	2.87	2.69	2.87	2.87	qfq	89,836,571	254,060,745	9.96%
2024-12-03	2.53	2.62	2.51	2.61	2.61	qfq	54,972,054	142,180,189	2.76%
2024-12-02	2.43	2.56	2.43	2.54	2.54	qfq	44,892,830	113,142,673	4.53%
2024-11-29	2.42	2.46	2.38	2.43	2.43	qfq	30,348,594	73,513,035	0.41%
2024-11-28	2.39	2.44	2.37	2.42	2.42	qfq	31,777,824	76,815,190	1.26%
2024-11-27	2.34	2.39	2.30	2.39	2.39	qfq	28,004,600	65,791,536	1.27%
2024-11-26	2.36	2.40	2.35	2.36	2.36	qfq	25,587,475	60,761,034	-0.42%
2024-11-25	2.33	2.39	2.31	2.37	2.37	qfq	29,927,243	70,222,848	1.28%
2024-11-22	2.42	2.46	2.33	2.34	2.34	qfq	36,711,538	88,551,247	-3.70%
2024-11-21	2.42	2.44	2.39	2.43	2.43	qfq	31,754,448	76,609,877	0.41%
2024-11-20	2.37	2.42	2.34	2.42	2.42	qfq	32,955,328	78,609,742	1.68%
2024-11-19	2.39	2.40	2.25	2.38	2.38	qfq	33,621,502	79,036,641	0.00%
2024-11-18	2.38	2.46	2.36	2.38	2.38	qfq	41,921,137	101,008,412	0.42%
2024-11-15	2.40	2.45	2.36	2.37	2.37	qfq	38,713,400	93,195,395	-1.66%
2024-11-14	2.54	2.56	2.41	2.41	2.41	qfq	42,775,384	105,916,080	-3.21%
2024-11-13	2.54	2.57	2.45	2.49	2.49	qfq	37,663,758	94,106,990	-1.97%
2024-11-12	2.57	2.60	2.51	2.54	2.54	qfq	51,423,202	131,486,349	-1.17%
2024-11-11	2.57	2.60	2.49	2.57	2.57	qfq	64,523,079	163,631,056	0.39%
2024-11-08	2.72	2.74	2.55	2.56	2.56	qfq	96,902,159	252,933,535	-4.48%
2024-11-07	2.56	2.72	2.53	2.68	2.68	qfq	127,000,323	337,313,445	3.47%
2024-11-06	2.58	2.67	2.51	2.59	2.59	qfq	104,898,162	271,636,073	-1.15%
2024-11-05	2.54	2.74	2.50	2.62	2.62	qfq	149,452,120	391,938,756	1.95%
2024-11-04	2.33	2.57	2.29	2.57	2.57	qfq	104,561,111	260,305,861	9.83%
2024-11-01	2.37	2.43	2.32	2.34	2.34	qfq	55,495,400	131,821,284	-2.09%
2024-10-31	2.29	2.41	2.27	2.39	2.39	qfq	51,753,994	122,410,961	4.82%
2024-10-30	2.24	2.32	2.23	2.28	2.28	qfq	35,405,382	80,886,750	1.79%
2024-10-29	2.32	2.33	2.23	2.24	2.24	qfq	41,027,987	93,204,227	-3.03%
2024-10-28	2.19	2.32	2.19	2.31	2.31	qfq	54,378,505	124,132,044	5.00%
2024-10-25	2.15	2.22	2.15	2.20	2.20	qfq	36,233,951	79,429,160	2.33%
2024-10-24	2.13	2.16	2.13	2.15	2.15	qfq	21,284,700	45,648,453	0.47%
2024-10-23	2.11	2.17	2.10	2.14	2.14	qfq	35,059,759	75,073,643	0.94%
2024-10-22	2.09	2.13	2.09	2.12	2.12	qfq	19,631,100	41,485,758	0.95%
2024-10-21	2.11	2.13	2.09	2.10	2.10	qfq	22,563,459	47,614,442	-0.94%
2024-10-18	2.09	2.14	2.06	2.12	2.12	qfq	29,827,800	62,735,680	1.44%
2024-10-17	2.18	2.19	2.09	2.09	2.09	qfq	35,641,358	75,742,873	-3.69%
2024-10-16	2.08	2.17	2.07	2.17	2.17	qfq	39,163,635	84,047,200	3.83%
2024-10-15	2.12	2.14	2.09	2.09	2.09	qfq	23,079,456	48,832,000	-1.88%
2024-10-14	2.15	2.17	2.10	2.13	2.13	qfq	23,000,714	49,059,760	2.40%
2024-10-11	2.11	2.15	2.07	2.08	2.08	qfq	27,422,616	57,814,229	-1.42%
2024-10-10	2.11	2.17	2.07	2.11	2.11	qfq	37,280,714	79,225,814	-0.47%
2024-10-09	2.33	2.33	2.12	2.12	2.12	qfq	64,162,263	140,498,747	-10.17%
2024-10-08	2.51	2.52	2.23	2.36	2.36	qfq	112,744,703	269,718,782	3.06%
2024-09-30	2.25	2.30	2.13	2.29	2.29	qfq	104,246,193	232,084,526	9.05%
2024-09-27	2.06	2.10	2.02	2.10	2.10	qfq	58,060,064	119,664,355	3.96%
2024-09-26	1.88	2.02	1.87	2.02	2.02	qfq	70,523,501	138,820,659	6.88%
2024-09-25	1.86	1.97	1.85	1.89	1.89	qfq	48,157,802	92,472,552	2.16%
2024-09-24	1.82	1.85	1.79	1.85	1.85	qfq	30,821,979	56,339,749	2.78%
2024-09-23	1.80	1.82	1.78	1.80	1.80	qfq	17,880,346	32,180,199	-0.55%
2024-09-20	1.79	1.82	1.77	1.81	1.81	qfq	29,329,400	52,837,579	0.56%
2024-09-19	1.76	1.81	1.75	1.80	1.80	qfq	28,607,912	51,088,210	2.27%
2024-09-18	1.74	1.78	1.68	1.76	1.76	qfq	29,194,011	50,391,259	1.15%
2024-09-13	1.74	1.79	1.73	1.74	1.74	qfq	28,142,901	49,311,025	0.00%
2024-09-12	1.72	1.82	1.71	1.74	1.74	qfq	34,258,279	60,045,184	1.75%
2024-09-11	1.74	1.75	1.71	1.71	1.71	qfq	12,931,300	22,288,096	-1.72%
2024-09-10	1.74	1.76	1.70	1.74	1.74	qfq	20,589,471	35,548,880	-0.57%
2024-09-09	1.73	1.77	1.71	1.75	1.75	qfq	21,247,961	37,078,001	0.00%
2024-09-06	1.80	1.80	1.74	1.75	1.75	qfq	36,650,976	64,690,886	-2.78%
2024-09-05	1.80	1.83	1.78	1.80	1.80	qfq	69,321,429	125,104,622	-3.23%
2024-09-04	1.73	1.88	1.73	1.86	1.86	qfq	94,999,480	176,602,375	8.77%
2024-09-03	1.71	1.73	1.69	1.71	1.71	qfq	10,860,400	18,614,399	0.00%
2024-09-02	1.75	1.78	1.71	1.71	1.71	qfq	18,365,976	31,959,981	-2.84%
2024-08-30	1.69	1.79	1.68	1.76	1.76	qfq	26,695,216	46,548,717	3.53%
2024-08-29	1.66	1.70	1.64	1.70	1.70	qfq	10,903,018	18,269,137	1.80%
2024-08-28	1.66	1.68	1.64	1.67	1.67	qfq	7,985,108	13,257,544	0.60%
2024-08-27	1.70	1.70	1.65	1.66	1.66	qfq	10,023,000	16,733,929	-2.92%
2024-08-26	1.67	1.71	1.66	1.71	1.71	qfq	9,230,647	15,646,610	1.79%
2024-08-23	1.68	1.69	1.65	1.68	1.68	qfq	10,832,300	18,087,755	0.00%
2024-08-22	1.70	1.72	1.68	1.68	1.68	qfq	9,629,200	16,323,704	-1.18%
2024-08-21	1.70	1.72	1.69	1.70	1.70	qfq	8,033,800	13,660,277	-0.58%
2024-08-20	1.74	1.74	1.70	1.71	1.71	qfq	8,964,000	15,391,115	-1.16%
2024-08-19	1.73	1.75	1.71	1.73	1.73	qfq	10,250,250	17,766,230	-1.14%
2024-08-16	1.76	1.79	1.73	1.75	1.75	qfq	12,175,119	21,355,946	-0.57%
2024-08-15	1.74	1.78	1.73	1.76	1.76	qfq	12,081,600	21,274,109	1.15%
2024-08-14	1.75	1.77	1.74	1.74	1.74	qfq	8,856,100	15,516,592	-1.14%
2024-08-13	1.75	1.76	1.72	1.76	1.76	qfq	8,920,032	15,586,444	0.00%
2024-08-12	1.81	1.81	1.74	1.76	1.76	qfq	13,972,800	24,661,910	-2.76%
2024-08-09	1.80	1.85	1.79	1.81	1.81	qfq	21,798,600	39,825,192	0.56%
2024-08-08	1.78	1.83	1.76	1.80	1.80	qfq	15,805,301	28,405,131	1.69%
2024-08-07	1.79	1.80	1.76	1.77	1.77	qfq	7,777,000	13,812,832	-1.12%
2024-08-06	1.76	1.80	1.75	1.79	1.79	qfq	12,019,700	21,306,145	2.29%
2024-08-05	1.77	1.81	1.75	1.75	1.75	qfq	12,821,300	22,790,875	-1.69%
2024-08-02	1.79	1.82	1.77	1.78	1.78	qfq	12,580,910	22,575,692	-1.11%
2024-08-01	1.81	1.82	1.78	1.80	1.80	qfq	12,239,300	21,980,883	-0.55%
2024-07-31	1.77	1.82	1.75	1.81	1.81	qfq	13,936,300	24,976,550	2.84%
2024-07-30	1.73	1.77	1.72	1.76	1.76	qfq	13,754,000	24,062,258	1.15%
2024-07-29	1.73	1.74	1.69	1.74	1.74	qfq	7,717,827	13,269,110	1.16%
2024-07-26	1.70	1.74	1.69	1.72	1.72	qfq	7,901,626	13,606,849	1.18%
2024-07-25	1.67	1.71	1.65	1.70	1.70	qfq	9,047,118	15,274,868	1.19%
2024-07-24	1.71	1.72	1.67	1.68	1.68	qfq	10,614,331	17,967,299	-1.75%
2024-07-23	1.73	1.78	1.71	1.71	1.71	qfq	15,567,017	27,188,019	-0.58%
2024-07-22	1.71	1.75	1.69	1.72	1.72	qfq	10,302,700	17,726,378	0.58%
2024-07-19	1.71	1.72	1.67	1.71	1.71	qfq	10,958,193	18,629,763	-0.58%
2024-07-18	1.73	1.74	1.66	1.72	1.72	qfq	11,648,393	19,935,685	-1.15%
2024-07-17	1.74	1.78	1.73	1.74	1.74	qfq	9,953,351	17,482,197	0.00%
2024-07-16	1.74	1.76	1.72	1.74	1.74	qfq	8,358,700	14,562,193	0.00%
2024-07-15	1.77	1.78	1.73	1.74	1.74	qfq	10,351,700	18,129,156	-2.79%
2024-07-12	1.77	1.84	1.76	1.79	1.79	qfq	19,825,549	35,911,860	1.13%
2024-07-11	1.70	1.77	1.70	1.77	1.77	qfq	17,775,800	30,953,852	5.36%
2024-07-10	1.70	1.71	1.65	1.68	1.68	qfq	13,273,900	22,289,877	-1.75%
2024-07-09	1.71	1.73	1.66	1.71	1.71	qfq	19,396,100	32,908,770	-0.58%
2024-07-08	1.80	1.80	1.72	1.72	1.72	qfq	12,920,100	22,496,519	-4.44%
2024-07-05	1.79	1.81	1.75	1.80	1.80	qfq	10,491,300	18,784,684	0.56%
2024-07-04	1.86	1.87	1.78	1.79	1.79	qfq	12,744,200	23,076,013	-4.28%
2024-07-03	1.86	1.89	1.83	1.87	1.87	qfq	10,089,979	18,890,583	0.54%
2024-07-02	1.85	1.89	1.83	1.86	1.86	qfq	16,106,300	30,097,685	0.54%
2024-07-01	1.78	1.85	1.77	1.85	1.85	qfq	15,302,365	27,939,435	3.35%
2024-06-28	1.79	1.82	1.78	1.79	1.79	qfq	10,852,481	19,572,407	0.00%
2024-06-27	1.83	1.84	1.79	1.79	1.79	qfq	11,844,321	21,512,960	-1.65%
2024-06-26	1.78	1.83	1.76	1.82	1.82	qfq	10,693,687	19,184,619	1.68%
2024-06-25	1.74	1.82	1.74	1.79	1.79	qfq	17,486,536	31,117,058	2.87%
2024-06-24	1.81	1.82	1.73	1.74	1.74	qfq	19,314,000	34,069,808	-4.92%
2024-06-21	1.83	1.86	1.81	1.83	1.83	qfq	11,910,001	21,865,958	0.00%
2024-06-20	1.90	1.90	1.83	1.83	1.83	qfq	21,018,111	38,942,900	-3.68%
2024-06-19	1.92	1.93	1.90	1.90	1.90	qfq	11,439,175	21,854,071	-1.04%
2024-06-18	1.91	1.93	1.90	1.92	1.92	qfq	10,139,575	19,397,839	0.52%
2024-06-17	1.94	1.94	1.90	1.91	1.91	qfq	12,168,200	23,276,318	-2.05%
2024-06-14	1.91	1.95	1.89	1.95	1.95	qfq	20,670,941	39,826,004	1.56%
2024-06-13	1.94	1.96	1.91	1.92	1.92	qfq	13,305,900	25,593,720	-1.03%
2024-06-12	1.94	1.95	1.92	1.94	1.94	qfq	13,724,666	26,643,479	0.52%
2024-06-11	1.97	1.97	1.91	1.93	1.93	qfq	15,502,600	29,986,765	-2.03%
2024-06-07	1.91	1.98	1.91	1.97	1.97	qfq	21,301,116	41,468,370	3.68%
2024-06-06	1.99	2.01	1.87	1.90	1.90	qfq	36,603,733	70,146,252	-4.52%
2024-06-05	2.05	2.05	1.98	1.99	1.99	qfq	15,224,017	30,662,624	-2.93%
2024-06-04	2.08	2.09	2.03	2.05	2.05	qfq	17,082,500	35,129,288	-0.97%
2024-06-03	2.11	2.12	2.04	2.07	2.07	qfq	22,754,354	47,200,257	-2.36%
2024-05-31	2.12	2.15	2.11	2.12	2.12	qfq	13,988,800	29,791,821	-0.47%
2024-05-30	2.17	2.17	2.11	2.13	2.13	qfq	18,834,246	40,202,506	-1.84%
2024-05-29	2.17	2.24	2.16	2.17	2.17	qfq	17,281,600	37,933,389	0.00%
2024-05-28	2.24	2.27	2.16	2.17	2.17	qfq	26,270,924	57,905,114	-1.36%
2024-05-27	2.23	2.24	2.17	2.20	2.20	qfq	21,419,800	46,902,574	-0.90%
2024-05-24	2.27	2.29	2.22	2.22	2.22	qfq	24,782,700	55,745,219	-2.20%
2024-05-23	2.31	2.33	2.25	2.27	2.27	qfq	30,999,091	70,697,042	-2.99%
2024-05-22	2.30	2.39	2.30	2.34	2.34	qfq	41,540,328	97,582,621	1.30%
2024-05-21	2.32	2.35	2.29	2.31	2.31	qfq	29,191,516	67,777,111	-0.86%
2024-05-20	2.44	2.44	2.32	2.33	2.33	qfq	50,383,126	118,731,850	-3.72%
2024-05-17	2.31	2.42	2.30	2.42	2.41	qfq	65,773,359	154,916,350	5.22%
2024-05-16	2.25	2.34	2.25	2.30	2.30	qfq	41,321,764	95,342,993	2.68%
2024-05-15	2.22	2.28	2.21	2.24	2.24	qfq	29,966,510	67,610,070	0.90%
2024-05-14	2.20	2.25	2.20	2.22	2.22	qfq	17,760,293	39,465,206	0.45%
2024-05-13	2.25	2.26	2.20	2.21	2.21	qfq	19,741,210	43,942,331	-2.21%
2024-05-10	2.23	2.28	2.21	2.26	2.26	qfq	26,577,930	59,824,462	1.80%
2024-05-09	2.20	2.26	2.19	2.22	2.22	qfq	20,827,092	46,304,869	1.83%
2024-05-08	2.25	2.25	2.18	2.18	2.18	qfq	18,058,125	39,863,238	-3.11%
2024-05-07	2.27	2.29	2.21	2.25	2.25	qfq	24,596,210	55,235,881	0.00%
2024-05-06	2.33	2.35	2.24	2.25	2.25	qfq	39,975,680	91,610,999	0.90%
2024-04-30	2.20	2.27	2.18	2.23	2.23	qfq	43,834,124	97,881,754	2.29%
2024-04-29	2.03	2.18	2.03	2.18	2.18	qfq	36,433,784	77,839,814	6.86%
2024-04-26	1.99	2.05	1.97	2.04	2.04	qfq	18,411,428	37,135,787	2.00%
2024-04-25	2.00	2.03	1.98	2.00	2.00	qfq	21,581,956	43,209,234	-2.44%
2024-04-24	1.94	2.13	1.93	2.05	2.05	qfq	35,192,380	71,390,291	5.67%
2024-04-23	1.94	1.96	1.92	1.94	1.94	qfq	9,639,912	18,702,265	0.00%
2024-04-22	1.95	1.97	1.92	1.94	1.94	qfq	10,010,900	19,436,145	-1.02%
2024-04-19	1.97	1.99	1.94	1.96	1.96	qfq	9,698,316	19,003,589	0.00%
2024-04-18	1.99	1.99	1.94	1.96	1.96	qfq	13,150,347	25,919,741	-1.01%
2024-04-17	1.91	1.99	1.90	1.98	1.98	qfq	17,302,411	34,042,558	4.21%
2024-04-16	1.99	1.99	1.88	1.90	1.90	qfq	25,885,971	49,614,789	-5.00%
2024-04-15	2.13	2.14	1.96	2.00	2.00	qfq	30,106,055	61,065,664	-6.10%
2024-04-12	2.18	2.19	2.13	2.13	2.13	qfq	11,744,410	25,282,735	-2.29%
2024-04-11	2.16	2.21	2.14	2.18	2.18	qfq	13,187,800	28,757,612	0.00%
2024-04-10	2.25	2.25	2.15	2.18	2.18	qfq	19,474,300	42,563,684	-3.11%
2024-04-09	2.20	2.25	2.19	2.25	2.25	qfq	13,948,624	31,071,311	1.81%
2024-04-08	2.26	2.28	2.20	2.21	2.21	qfq	21,165,800	47,462,191	-2.64%
2024-04-03	2.28	2.32	2.26	2.27	2.27	qfq	28,532,834	65,101,302	-2.58%
2024-04-02	2.26	2.43	2.24	2.33	2.33	qfq	54,246,900	127,361,031	2.64%
2024-04-01	2.21	2.28	2.21	2.27	2.27	qfq	21,494,213	48,475,625	1.34%
2024-03-29	2.19	2.24	2.18	2.24	2.24	qfq	14,559,545	32,181,712	1.82%
2024-03-28	2.17	2.22	2.16	2.20	2.20	qfq	11,983,601	26,342,302	1.38%
2024-03-27	2.24	2.25	2.17	2.17	2.17	qfq	16,189,000	35,649,672	-3.13%
2024-03-26	2.21	2.25	2.19	2.24	2.24	qfq	17,695,069	39,359,753	1.36%
2024-03-25	2.22	2.27	2.20	2.21	2.21	qfq	15,854,947	35,461,967	-0.90%
2024-03-22	2.27	2.27	2.21	2.23	2.23	qfq	16,413,400	36,707,193	-1.76%
2024-03-21	2.28	2.30	2.25	2.27	2.27	qfq	15,797,764	35,961,290	-0.44%
2024-03-20	2.27	2.29	2.26	2.28	2.28	qfq	9,431,966	21,484,464	0.44%
2024-03-19	2.26	2.31	2.25	2.27	2.27	qfq	21,105,754	48,174,195	0.44%
2024-03-18	2.25	2.28	2.24	2.26	2.26	qfq	19,865,407	44,835,585	0.89%
2024-03-15	2.18	2.25	2.17	2.24	2.24	qfq	21,946,965	48,642,621	2.75%
2024-03-14	2.20	2.22	2.16	2.18	2.18	qfq	15,454,964	33,910,758	-0.91%
2024-03-13	2.23	2.24	2.18	2.20	2.20	qfq	17,995,433	39,577,734	-1.79%
2024-03-12	2.19	2.26	2.16	2.24	2.24	qfq	28,760,301	63,499,716	2.28%
2024-03-11	2.14	2.19	2.12	2.19	2.19	qfq	20,846,852	45,022,493	2.82%
2024-03-08	2.13	2.15	2.10	2.13	2.13	qfq	12,409,600	26,298,204	0.00%
2024-03-07	2.12	2.17	2.12	2.13	2.13	qfq	15,626,900	33,473,228	0.00%
2024-03-06	2.12	2.15	2.11	2.13	2.13	qfq	15,579,953	33,149,011	0.47%
2024-03-05	2.15	2.15	2.11	2.12	2.12	qfq	17,018,116	36,214,221	-1.40%
2024-03-04	2.17	2.19	2.12	2.15	2.15	qfq	15,888,110	34,095,905	-1.38%
2024-03-01	2.18	2.20	2.15	2.18	2.18	qfq	17,178,700	37,336,449	0.46%
2024-02-29	2.12	2.18	2.10	2.17	2.17	qfq	22,773,500	48,987,235	2.36%
2024-02-28	2.25	2.32	2.12	2.12	2.12	qfq	40,385,979	89,925,831	-6.19%
2024-02-27	2.20	2.27	2.17	2.26	2.26	qfq	22,155,676	49,567,424	2.26%
2024-02-26	2.18	2.27	2.15	2.21	2.21	qfq	30,356,621	67,098,974	1.38%
2024-02-23	2.14	2.19	2.12	2.18	2.18	qfq	22,222,678	47,866,419	2.35%
2024-02-22	2.10	2.14	2.09	2.13	2.13	qfq	17,646,693	37,420,984	0.47%
2024-02-21	2.08	2.17	2.06	2.12	2.12	qfq	24,441,073	52,035,759	1.44%
2024-02-20	2.07	2.10	2.04	2.09	2.09	qfq	18,340,667	38,054,217	0.97%
2024-02-19	2.04	2.10	2.04	2.07	2.07	qfq	22,667,890	46,844,342	1.47%
2024-02-08	1.86	2.04	1.85	2.04	2.04	qfq	31,496,419	61,323,455	9.68%
2024-02-07	1.96	1.97	1.83	1.86	1.86	qfq	28,362,442	54,004,284	-4.62%
2024-02-06	1.89	2.02	1.74	1.95	1.95	qfq	40,426,500	75,211,823	1.56%
2024-02-05	2.12	2.13	1.92	1.92	1.92	qfq	39,272,445	77,008,417	-9.86%
2024-02-02	2.21	2.28	2.07	2.13	2.13	qfq	28,202,097	61,790,236	-3.18%
2024-02-01	2.28	2.28	2.15	2.20	2.20	qfq	29,944,581	66,236,820	-3.51%
2024-01-31	2.40	2.41	2.27	2.28	2.28	qfq	29,722,700	69,049,789	-5.00%
2024-01-30	2.49	2.50	2.39	2.40	2.40	qfq	19,843,400	48,642,923	-4.00%
2024-01-29	2.59	2.61	2.49	2.50	2.49	qfq	27,874,478	70,900,640	-3.10%
2024-01-26	2.53	2.61	2.52	2.58	2.57	qfq	38,700,840	99,986,412	1.98%
2024-01-25	2.46	2.55	2.46	2.53	2.52	qfq	32,932,113	82,668,145	3.27%
2024-01-24	2.36	2.52	2.36	2.45	2.44	qfq	31,619,050	76,887,927	3.81%
2024-01-23	2.28	2.39	2.26	2.36	2.36	qfq	16,099,400	37,354,870	2.61%
2024-01-22	2.42	2.43	2.28	2.30	2.30	qfq	21,082,247	49,785,441	-5.35%
2024-01-19	2.45	2.47	2.42	2.43	2.42	qfq	11,464,061	28,051,368	-0.82%
2024-01-18	2.48	2.49	2.39	2.45	2.44	qfq	19,182,307	46,710,001	-1.21%
2024-01-17	2.54	2.55	2.48	2.48	2.47	qfq	12,786,301	32,061,927	-2.75%
2024-01-16	2.58	2.60	2.50	2.55	2.54	qfq	20,257,451	51,411,596	-1.16%
2024-01-15	2.55	2.60	2.53	2.58	2.57	qfq	17,365,711	44,674,239	0.78%
2024-01-12	2.56	2.61	2.55	2.56	2.55	qfq	20,087,800	51,816,496	-0.39%
2024-01-11	2.54	2.60	2.52	2.57	2.56	qfq	24,375,400	62,273,621	0.78%
2024-01-10	2.55	2.59	2.52	2.55	2.54	qfq	21,194,100	54,092,654	-0.78%
2024-01-09	2.56	2.60	2.52	2.57	2.56	qfq	27,377,628	70,175,445	0.00%
2024-01-08	2.55	2.66	2.53	2.57	2.56	qfq	35,009,970	90,264,636	0.00%
2024-01-05	2.61	2.63	2.55	2.57	2.56	qfq	27,979,095	72,650,316	-1.15%
2024-01-04	2.57	2.69	2.55	2.60	2.59	qfq	33,702,941	88,126,656	1.17%
2024-01-03	2.55	2.58	2.54	2.57	2.56	qfq	13,311,178	34,111,390	0.78%
2024-01-02	2.55	2.57	2.53	2.55	2.54	qfq	14,663,238	37,409,627	0.00%
2023-12-29	2.51	2.55	2.51	2.55	2.54	qfq	15,092,100	38,261,166	1.19%
2023-12-28	2.45	2.53	2.44	2.52	2.51	qfq	15,181,279	37,858,034	2.86%
2023-12-27	2.44	2.48	2.43	2.45	2.44	qfq	13,097,694	32,133,432	0.00%
2023-12-26	2.48	2.49	2.44	2.45	2.44	qfq	10,834,268	26,668,629	-1.21%
2023-12-25	2.49	2.50	2.46	2.48	2.47	qfq	13,941,107	34,546,112	-0.80%
2023-12-22	2.55	2.56	2.50	2.50	2.49	qfq	15,768,900	39,747,585	-1.96%
2023-12-21	2.54	2.57	2.52	2.55	2.54	qfq	13,624,007	34,675,382	0.79%
2023-12-20	2.56	2.58	2.53	2.53	2.52	qfq	10,501,600	26,816,031	-0.78%
2023-12-19	2.57	2.59	2.54	2.55	2.54	qfq	12,583,200	32,207,578	-0.78%
2023-12-18	2.61	2.65	2.57	2.57	2.56	qfq	19,880,400	51,719,876	-2.28%
2023-12-15	2.63	2.67	2.63	2.63	2.62	qfq	21,610,599	57,218,651	0.77%
2023-12-14	2.61	2.64	2.61	2.61	2.60	qfq	14,021,659	36,793,413	-0.38%
2023-12-13	2.65	2.66	2.60	2.62	2.61	qfq	17,555,500	46,209,786	-1.50%
2023-12-12	2.61	2.67	2.60	2.66	2.65	qfq	24,048,241	63,573,132	1.53%
2023-12-11	2.59	2.62	2.57	2.62	2.61	qfq	14,628,854	38,002,950	1.55%
2023-12-08	2.63	2.65	2.58	2.58	2.57	qfq	25,398,292	66,295,740	-2.64%
2023-12-07	2.64	2.67	2.63	2.65	2.64	qfq	12,229,561	32,378,288	0.00%
2023-12-06	2.65	2.67	2.63	2.65	2.64	qfq	14,856,625	39,382,954	1.15%
2023-12-05	2.68	2.68	2.62	2.62	2.61	qfq	17,268,000	45,817,239	-1.87%
2023-12-04	2.69	2.70	2.65	2.67	2.66	qfq	16,950,825	45,250,825	-0.74%
2023-12-01	2.64	2.70	2.62	2.69	2.68	qfq	26,050,681	69,606,930	2.28%
2023-11-30	2.64	2.66	2.61	2.63	2.62	qfq	18,019,010	47,479,366	0.00%
2023-11-29	2.70	2.72	2.63	2.63	2.62	qfq	36,013,196	95,861,274	-2.95%
2023-11-28	2.71	2.72	2.68	2.71	2.70	qfq	20,714,460	55,988,636	0.00%
2023-11-27	2.79	2.79	2.70	2.71	2.70	qfq	38,656,733	105,484,848	-3.21%
2023-11-24	2.83	2.86	2.79	2.80	2.79	qfq	44,447,929	125,653,895	-1.06%
2023-11-23	2.78	2.85	2.73	2.83	2.82	qfq	47,378,184	132,621,771	1.43%
2023-11-22	2.80	2.87	2.78	2.79	2.78	qfq	58,987,305	166,431,601	-1.06%
2023-11-21	2.77	2.89	2.76	2.82	2.81	qfq	90,534,399	257,056,947	2.17%
2023-11-20	2.70	2.77	2.69	2.76	2.75	qfq	42,030,530	114,952,685	2.22%
2023-11-17	2.70	2.71	2.66	2.70	2.69	qfq	30,928,244	82,934,297	-0.37%
2023-11-16	2.73	2.74	2.69	2.71	2.70	qfq	26,613,700	72,118,931	-1.09%
2023-11-15	2.78	2.79	2.72	2.74	2.73	qfq	33,643,786	92,364,312	-1.08%
2023-11-14	2.71	2.77	2.70	2.77	2.76	qfq	42,035,003	115,107,496	2.21%
2023-11-13	2.72	2.73	2.69	2.71	2.70	qfq	26,370,734	71,213,060	-0.37%
2023-11-10	2.71	2.74	2.68	2.72	2.71	qfq	27,290,963	73,832,429	0.37%
2023-11-09	2.76	2.78	2.70	2.71	2.70	qfq	38,445,060	105,143,746	-1.81%
2023-11-08	2.73	2.80	2.73	2.76	2.75	qfq	43,244,412	119,512,372	0.36%
2023-11-07	2.74	2.75	2.71	2.75	2.74	qfq	30,156,079	82,464,919	0.00%
2023-11-06	2.69	2.75	2.68	2.75	2.74	qfq	41,830,071	113,795,024	2.61%
2023-11-03	2.70	2.71	2.67	2.68	2.67	qfq	25,980,728	69,688,688	-0.37%
2023-11-02	2.66	2.71	2.66	2.69	2.68	qfq	29,629,015	79,599,526	0.37%
2023-11-01	2.74	2.74	2.67	2.68	2.67	qfq	38,681,415	104,394,356	-2.55%
2023-10-31	2.73	2.77	2.67	2.75	2.74	qfq	61,267,006	166,633,736	0.73%
2023-10-30	2.68	2.81	2.66	2.73	2.72	qfq	63,712,895	174,496,648	1.87%
2023-10-27	2.67	2.74	2.67	2.68	2.67	qfq	51,389,826	138,297,063	-1.11%
2023-10-26	2.72	2.79	2.66	2.71	2.70	qfq	75,530,462	204,438,269	-2.17%
2023-10-25	2.76	2.83	2.73	2.77	2.76	qfq	92,488,601	256,675,031	-1.77%
2023-10-24	2.69	2.98	2.64	2.82	2.81	qfq	140,775,304	391,404,182	3.30%
2023-10-23	2.70	2.88	2.63	2.73	2.72	qfq	158,430,841	433,308,763	-0.73%
2023-10-20	2.46	2.75	2.45	2.75	2.74	qfq	118,739,922	316,856,725	10.00%
2023-10-19	2.41	2.66	2.39	2.50	2.49	qfq	56,694,937	144,357,435	3.31%
2023-10-18	2.48	2.48	2.41	2.42	2.41	qfq	21,282,636	51,836,830	-2.42%
2023-10-17	2.48	2.51	2.47	2.48	2.47	qfq	10,703,246	26,609,257	-0.40%
2023-10-16	2.51	2.51	2.46	2.49	2.48	qfq	15,230,126	37,792,257	-1.19%
2023-10-13	2.59	2.59	2.50	2.52	2.51	qfq	27,797,836	70,301,108	-2.70%
2023-10-12	2.58	2.60	2.58	2.59	2.58	qfq	7,867,562	20,388,182	0.39%
2023-10-11	2.59	2.60	2.57	2.58	2.57	qfq	13,115,761	33,894,129	-0.39%
2023-10-10	2.60	2.62	2.59	2.59	2.58	qfq	10,594,100	27,565,837	-0.38%
2023-10-09	2.62	2.63	2.59	2.60	2.59	qfq	23,361,026	60,857,752	-1.14%
2023-09-28	2.63	2.65	2.62	2.63	2.62	qfq	16,126,600	42,543,417	0.38%
2023-09-27	2.62	2.65	2.62	2.62	2.61	qfq	16,828,120	44,267,322	0.00%
2023-09-26	2.63	2.65	2.62	2.62	2.61	qfq	18,220,300	47,960,621	-1.13%
2023-09-25	2.68	2.69	2.63	2.65	2.64	qfq	46,862,321	124,324,428	-3.28%
2023-09-22	2.62	2.84	2.62	2.74	2.73	qfq	69,329,946	189,974,024	4.18%
2023-09-21	2.65	2.66	2.62	2.63	2.62	qfq	12,768,800	33,675,257	-0.38%
2023-09-20	2.64	2.66	2.63	2.64	2.63	qfq	10,063,000	26,637,094	0.00%
2023-09-19	2.66	2.67	2.64	2.64	2.63	qfq	12,765,483	33,842,953	-1.12%
2023-09-18	2.65	2.67	2.63	2.67	2.66	qfq	13,879,401	36,808,266	1.14%
2023-09-15	2.64	2.66	2.63	2.64	2.63	qfq	12,221,571	32,321,839	0.38%
2023-09-14	2.66	2.66	2.62	2.63	2.62	qfq	15,528,128	40,865,863	-1.13%
2023-09-13	2.66	2.69	2.63	2.66	2.65	qfq	19,850,299	52,751,058	0.00%
2023-09-12	2.66	2.69	2.65	2.66	2.65	qfq	16,629,800	44,333,771	-0.37%
2023-09-11	2.65	2.67	2.63	2.67	2.66	qfq	17,727,300	47,031,724	0.75%
2023-09-08	2.65	2.66	2.63	2.65	2.64	qfq	19,141,366	50,525,955	-0.38%
2023-09-07	2.70	2.72	2.66	2.66	2.65	qfq	27,984,266	75,174,709	-1.85%
2023-09-06	2.66	2.72	2.65	2.71	2.70	qfq	29,357,772	78,949,168	1.12%
2023-09-05	2.72	2.72	2.66	2.68	2.67	qfq	30,351,200	81,411,695	-1.83%
2023-09-04	2.72	2.76	2.70	2.73	2.72	qfq	33,562,449	91,398,435	1.87%
2023-09-01	2.72	2.75	2.67	2.68	2.67	qfq	27,449,401	74,067,687	-0.37%
2023-08-31	2.78	2.80	2.68	2.69	2.68	qfq	47,418,900	128,686,976	-3.58%
2023-08-30	2.84	2.87	2.78	2.79	2.78	qfq	33,837,300	95,091,448	-2.11%
2023-08-29	2.75	2.86	2.74	2.85	2.84	qfq	49,170,902	138,279,243	2.89%
2023-08-28	2.82	2.86	2.73	2.77	2.76	qfq	74,786,096	210,236,787	4.53%
2023-08-25	2.64	2.70	2.64	2.65	2.64	qfq	29,474,201	78,501,331	0.00%
2023-08-24	2.69	2.70	2.65	2.65	2.64	qfq	32,689,395	87,250,803	-1.12%
2023-08-23	2.75	2.75	2.67	2.68	2.67	qfq	32,132,814	87,080,649	-3.25%
2023-08-22	2.75	2.77	2.71	2.77	2.76	qfq	26,839,927	73,632,446	0.73%
2023-08-21	2.78	2.83	2.75	2.75	2.74	qfq	30,041,844	83,717,308	-1.08%
2023-08-18	2.88	2.93	2.78	2.78	2.77	qfq	51,754,017	147,612,768	-3.47%
2023-08-17	2.91	2.92	2.85	2.88	2.87	qfq	37,688,881	108,177,617	-0.35%
2023-08-16	2.87	2.93	2.83	2.89	2.88	qfq	40,799,326	117,812,701	1.05%
2023-08-15	2.90	2.91	2.83	2.86	2.85	qfq	32,927,626	94,123,766	-1.38%
2023-08-14	2.87	2.93	2.83	2.90	2.89	qfq	35,052,372	101,404,995	-1.02%
2023-08-11	2.98	3.03	2.93	2.93	2.92	qfq	46,172,895	136,915,185	-1.35%
2023-08-10	2.98	3.00	2.94	2.97	2.96	qfq	36,273,300	107,683,951	-0.34%
2023-08-09	3.00	3.03	2.97	2.98	2.97	qfq	36,560,281	109,328,110	-0.67%
2023-08-08	3.06	3.08	2.98	3.00	2.99	qfq	40,105,789	120,798,986	-1.64%
2023-08-07	3.14	3.14	3.03	3.05	3.04	qfq	69,111,914	212,010,762	-3.48%
2023-08-04	3.26	3.29	3.15	3.16	3.15	qfq	85,584,954	272,458,124	-2.17%
2023-08-03	3.19	3.24	3.13	3.23	3.22	qfq	102,027,674	325,586,272	-0.31%
2023-08-02	3.17	3.31	3.15	3.24	3.23	qfq	122,124,663	395,818,907	2.21%
2023-08-01	3.12	3.24	3.10	3.17	3.16	qfq	98,012,405	309,815,248	0.63%
2023-07-31	3.11	3.21	3.07	3.15	3.14	qfq	104,113,782	327,921,518	1.94%
2023-07-28	3.02	3.13	2.99	3.09	3.08	qfq	90,069,809	275,718,379	2.32%
2023-07-27	2.98	3.08	2.95	3.02	3.01	qfq	84,005,118	254,417,004	0.00%
2023-07-26	2.98	3.07	2.95	3.02	3.01	qfq	97,627,526	294,673,356	1.00%
2023-07-25	2.86	3.01	2.86	2.99	2.98	qfq	93,676,036	276,748,672	4.91%
2023-07-24	2.88	2.90	2.80	2.85	2.84	qfq	48,913,616	139,416,680	-0.35%
2023-07-21	2.80	2.88	2.78	2.86	2.85	qfq	54,234,743	154,519,344	2.51%
2023-07-20	2.81	2.84	2.79	2.79	2.78	qfq	25,586,400	71,983,861	-1.06%
2023-07-19	2.78	2.83	2.77	2.82	2.81	qfq	29,919,797	83,958,972	1.44%
2023-07-18	2.80	2.81	2.75	2.78	2.77	qfq	21,209,600	58,965,093	-0.36%
2023-07-17	2.84	2.85	2.78	2.79	2.78	qfq	21,444,700	60,005,545	-2.45%