SECURITY DETAIL · RAW DATA

*ST八钢600581.SH

ASSECNYSTOCK

最近收盘价2.282026-07-17

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）10,066,200

成交额（元）23,135,305

日线记录727

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 727 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 727 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	2.29	2.35	2.24	2.28	2.28	qfq	10,066,200	23,135,305	-1.72%
2026-07-16	2.31	2.34	2.28	2.32	2.32	qfq	7,184,700	16,631,691	-0.43%
2026-07-15	2.27	2.35	2.26	2.33	2.33	qfq	9,464,908	21,887,001	0.87%
2026-07-14	2.26	2.32	2.24	2.31	2.31	qfq	6,754,025	15,412,209	1.32%
2026-07-13	2.26	2.31	2.20	2.28	2.28	qfq	12,124,300	27,376,367	0.44%
2026-07-10	2.25	2.30	2.22	2.27	2.27	qfq	8,587,800	19,462,127	0.89%
2026-07-09	2.24	2.28	2.22	2.25	2.25	qfq	9,097,916	20,433,973	0.45%
2026-07-08	2.20	2.29	2.18	2.24	2.24	qfq	11,500,000	25,840,458	2.28%
2026-07-07	2.27	2.30	2.15	2.19	2.19	qfq	12,773,838	28,302,918	-4.78%
2026-07-06	2.36	2.44	2.28	2.30	2.30	qfq	14,634,303	34,280,105	-2.54%
2026-07-03	2.38	2.39	2.31	2.36	2.36	qfq	18,109,400	42,608,471	3.06%
2026-07-02	2.21	2.29	2.21	2.29	2.29	qfq	16,061,644	36,523,233	5.05%
2026-07-01	2.09	2.18	2.09	2.18	2.18	qfq	14,628,856	31,516,772	4.81%
2026-06-30	2.14	2.16	2.07	2.08	2.08	qfq	16,419,960	34,718,210	0.48%
2026-06-29	2.08	2.10	2.01	2.07	2.07	qfq	18,264,934	37,410,417	-1.43%
2026-06-26	2.04	2.25	2.04	2.10	2.10	qfq	28,787,306	60,142,982	-2.33%
2026-06-25	2.18	2.22	2.15	2.15	2.15	qfq	13,920,684	30,011,487	-4.87%
2026-06-24	2.38	2.38	2.26	2.26	2.26	qfq	15,075,500	34,372,450	-5.04%
2026-06-23	2.37	2.43	2.36	2.38	2.38	qfq	10,036,834	23,995,040	-0.42%
2026-06-22	2.45	2.45	2.35	2.39	2.39	qfq	19,463,402	46,046,770	-3.24%
2026-06-18	2.53	2.54	2.47	2.47	2.47	qfq	13,239,334	33,070,824	-2.37%
2026-06-17	2.56	2.56	2.50	2.53	2.53	qfq	8,442,840	21,331,478	-1.17%
2026-06-16	2.54	2.56	2.53	2.56	2.56	qfq	7,788,300	19,827,113	0.79%
2026-06-15	2.57	2.61	2.54	2.54	2.54	qfq	9,366,300	24,006,495	-1.17%
2026-06-12	2.55	2.59	2.53	2.57	2.57	qfq	9,647,730	24,731,175	1.58%
2026-06-11	2.52	2.55	2.50	2.53	2.53	qfq	9,902,400	25,007,670	0.40%
2026-06-10	2.59	2.60	2.49	2.52	2.52	qfq	20,881,402	53,033,706	-3.82%
2026-06-09	2.77	2.77	2.60	2.62	2.62	qfq	30,057,900	81,136,015	-3.68%
2026-06-08	2.72	2.72	2.72	2.72	2.72	qfq	7,930,900	21,572,048	5.02%
2026-06-05	2.55	2.63	2.55	2.59	2.59	qfq	8,468,719	22,005,355	0.78%
2026-06-04	2.64	2.64	2.54	2.57	2.57	qfq	12,133,600	31,248,029	-2.65%
2026-06-03	2.63	2.69	2.63	2.64	2.64	qfq	10,251,560	27,188,252	-0.38%
2026-06-02	2.70	2.71	2.63	2.65	2.65	qfq	18,218,420	48,667,314	-0.38%
2026-06-01	2.52	2.66	2.50	2.66	2.66	qfq	17,920,804	47,038,579	5.14%
2026-05-29	2.50	2.57	2.49	2.53	2.53	qfq	13,531,000	34,217,474	1.20%
2026-05-28	2.49	2.52	2.46	2.50	2.50	qfq	10,062,500	25,129,261	0.00%
2026-05-27	2.62	2.62	2.48	2.50	2.50	qfq	25,174,685	63,376,938	-4.21%
2026-05-26	2.65	2.66	2.59	2.61	2.61	qfq	11,157,700	29,165,456	-2.25%
2026-05-25	2.65	2.68	2.64	2.67	2.67	qfq	9,377,260	24,919,495	0.75%
2026-05-22	2.63	2.65	2.60	2.65	2.65	qfq	10,152,884	26,659,425	0.38%
2026-05-21	2.66	2.69	2.63	2.64	2.64	qfq	17,996,660	47,965,523	-0.38%
2026-05-20	2.66	2.67	2.62	2.65	2.65	qfq	14,414,880	38,082,146	-1.12%
2026-05-19	2.63	2.70	2.62	2.68	2.68	qfq	16,293,654	43,519,342	2.68%
2026-05-18	2.58	2.61	2.55	2.61	2.61	qfq	14,409,470	37,137,960	-0.38%
2026-05-15	2.65	2.66	2.60	2.62	2.62	qfq	24,043,502	63,251,055	-1.50%
2026-05-14	2.66	2.73	2.65	2.66	2.66	qfq	21,196,700	56,778,881	0.00%
2026-05-13	2.66	2.68	2.65	2.66	2.66	qfq	14,807,532	39,489,208	-0.37%
2026-05-12	2.70	2.71	2.64	2.67	2.67	qfq	24,139,630	64,362,061	-1.11%
2026-05-11	2.71	2.73	2.69	2.70	2.70	qfq	20,339,660	55,064,562	-0.37%
2026-05-08	2.69	2.74	2.68	2.71	2.71	qfq	18,146,200	49,171,031	0.37%
2026-05-07	2.74	2.75	2.69	2.70	2.70	qfq	28,784,400	78,181,813	-1.82%
2026-05-06	2.86	2.88	2.73	2.75	2.75	qfq	46,819,999	130,588,018	-2.48%
2026-04-30	2.78	2.84	2.78	2.82	2.82	qfq	22,226,568	62,437,670	1.08%
2026-04-29	2.81	2.82	2.77	2.79	2.79	qfq	23,791,320	66,529,364	-1.06%
2026-04-28	2.89	2.89	2.80	2.82	2.82	qfq	28,871,670	81,747,768	-2.08%
2026-04-27	2.84	2.93	2.82	2.88	2.88	qfq	23,172,610	66,576,015	1.05%
2026-04-24	2.81	2.89	2.79	2.85	2.85	qfq	28,640,429	81,071,288	1.06%
2026-04-23	2.88	2.89	2.80	2.82	2.82	qfq	28,505,568	80,626,681	-2.08%
2026-04-22	2.94	2.94	2.87	2.88	2.88	qfq	28,857,589	83,595,598	-2.37%
2026-04-21	2.93	2.99	2.88	2.95	2.95	qfq	32,191,694	94,806,736	1.72%
2026-04-20	3.00	3.02	2.88	2.90	2.90	qfq	49,170,494	143,978,217	-4.29%
2026-04-17	3.02	3.07	2.95	3.03	3.03	qfq	50,963,720	153,560,561	2.36%
2026-04-16	2.90	3.04	2.89	2.96	2.96	qfq	63,800,042	189,216,997	1.02%
2026-04-15	2.82	2.93	2.77	2.93	2.93	qfq	49,611,986	140,999,888	5.02%
2026-04-14	2.86	2.93	2.78	2.79	2.79	qfq	45,749,200	130,193,926	-1.76%
2026-04-13	2.84	2.87	2.76	2.84	2.84	qfq	41,900,836	118,040,110	0.00%
2026-04-10	2.73	2.90	2.72	2.84	2.84	qfq	65,573,114	183,880,093	2.53%
2026-04-09	2.62	2.80	2.60	2.77	2.77	qfq	85,561,473	233,661,788	3.75%
2026-04-08	2.67	2.67	2.64	2.67	2.67	qfq	42,857,495	114,404,089	5.12%
2026-04-07	2.60	2.63	2.52	2.54	2.54	qfq	57,837,727	148,840,234	-3.79%
2026-04-03	2.64	2.77	2.64	2.64	2.64	qfq	86,371,313	229,307,684	-5.04%
2026-04-02	2.89	2.89	2.78	2.78	2.78	qfq	68,820,484	194,701,991	-5.12%
2026-04-01	2.93	2.93	2.93	2.93	2.93	qfq	11,575,068	33,914,949	5.02%
2026-03-31	2.79	2.79	2.79	2.79	2.79	qfq	68,313,469	190,594,579	4.89%
2026-03-27	2.58	2.66	2.55	2.66	2.66	qfq	27,568,944	72,252,629	2.70%
2026-03-26	2.66	2.72	2.59	2.59	2.59	qfq	27,179,600	71,834,240	-3.36%
2026-03-25	2.62	2.68	2.62	2.68	2.68	qfq	35,969,784	95,122,074	1.13%
2026-03-24	2.60	2.65	2.56	2.65	2.65	qfq	23,704,200	61,908,435	3.52%
2026-03-23	2.65	2.65	2.51	2.56	2.56	qfq	32,059,685	82,695,426	-5.19%
2026-03-20	2.77	2.78	2.70	2.70	2.70	qfq	33,585,812	91,485,458	-2.88%
2026-03-19	2.83	2.84	2.78	2.78	2.78	qfq	36,433,122	102,003,313	-2.46%
2026-03-18	2.89	2.90	2.82	2.85	2.85	qfq	51,544,300	146,947,629	-2.73%
2026-03-17	2.86	3.11	2.86	2.93	2.93	qfq	80,281,393	240,080,075	2.45%
2026-03-16	2.96	2.97	2.84	2.86	2.86	qfq	56,869,987	163,548,526	-4.03%
2026-03-13	2.92	3.06	2.90	2.98	2.98	qfq	55,601,085	165,971,125	1.71%
2026-03-12	2.89	2.94	2.87	2.93	2.93	qfq	29,701,180	86,695,096	1.38%
2026-03-11	2.88	2.89	2.85	2.89	2.89	qfq	20,368,322	58,510,400	0.00%
2026-03-10	2.92	2.93	2.86	2.89	2.89	qfq	25,319,230	73,108,142	-0.69%
2026-03-09	2.89	2.93	2.87	2.91	2.91	qfq	24,446,130	70,862,716	-0.34%
2026-03-06	2.85	2.92	2.81	2.92	2.92	qfq	23,739,746	68,390,664	1.74%
2026-03-05	2.85	2.91	2.83	2.87	2.87	qfq	29,101,282	83,269,633	2.50%
2026-03-04	2.80	2.88	2.78	2.80	2.80	qfq	36,893,800	104,038,362	-1.75%
2026-03-03	2.99	3.01	2.84	2.85	2.85	qfq	61,985,010	180,336,716	-4.68%
2026-03-02	3.04	3.11	2.95	2.99	2.99	qfq	59,563,248	179,690,650	-3.55%
2026-02-27	3.06	3.18	3.05	3.10	3.10	qfq	55,446,344	172,386,594	0.00%
2026-02-26	3.09	3.18	3.06	3.10	3.10	qfq	52,981,702	164,772,242	0.32%
2026-02-25	2.97	3.20	2.96	3.09	3.09	qfq	78,891,600	245,739,019	4.04%
2026-02-24	2.89	2.98	2.89	2.97	2.97	qfq	26,130,115	77,163,013	2.77%
2026-02-13	2.94	2.94	2.89	2.89	2.89	qfq	19,071,200	55,462,933	-1.70%
2026-02-12	2.97	3.00	2.93	2.94	2.94	qfq	20,095,200	59,505,951	-1.01%
2026-02-11	2.97	2.99	2.93	2.97	2.97	qfq	22,303,060	66,241,949	0.34%
2026-02-10	2.97	2.97	2.93	2.96	2.96	qfq	18,771,462	55,425,059	-0.34%
2026-02-09	2.92	2.98	2.91	2.97	2.97	qfq	32,770,064	96,730,637	2.06%
2026-02-06	2.89	2.93	2.86	2.91	2.91	qfq	27,441,260	79,631,661	0.00%
2026-02-05	2.91	2.94	2.88	2.91	2.91	qfq	23,047,890	67,091,832	-0.34%
2026-02-04	2.85	2.92	2.83	2.92	2.92	qfq	31,134,920	90,032,466	2.46%
2026-02-03	2.81	2.86	2.80	2.85	2.85	qfq	28,689,552	81,246,032	2.15%
2026-02-02	2.89	2.93	2.78	2.79	2.79	qfq	57,777,612	164,698,982	-4.12%
2026-01-30	2.97	3.01	2.90	2.91	2.91	qfq	68,941,645	203,180,477	-2.68%
2026-01-29	2.96	3.04	2.95	2.99	2.99	qfq	77,144,022	231,601,670	0.34%
2026-01-28	2.99	3.03	2.94	2.98	2.98	qfq	96,409,385	287,698,640	-0.33%
2026-01-27	3.11	3.17	2.92	2.99	2.99	qfq	184,059,858	550,154,761	-7.72%
2026-01-26	3.24	3.35	3.24	3.24	3.24	qfq	67,092,042	218,025,371	-10.00%
2026-01-23	3.52	3.62	3.47	3.60	3.60	qfq	43,558,749	154,552,015	2.27%
2026-01-22	3.42	3.53	3.40	3.52	3.52	qfq	51,779,975	180,623,885	2.92%
2026-01-21	3.44	3.45	3.37	3.42	3.42	qfq	24,566,700	83,468,583	-0.58%
2026-01-20	3.39	3.45	3.36	3.44	3.44	qfq	37,306,104	127,280,413	2.08%
2026-01-19	3.29	3.38	3.27	3.37	3.37	qfq	22,462,880	74,948,584	1.81%
2026-01-16	3.37	3.39	3.30	3.31	3.31	qfq	28,531,482	95,006,008	-1.78%
2026-01-15	3.42	3.44	3.35	3.37	3.37	qfq	29,329,400	99,126,468	-1.75%
2026-01-14	3.42	3.49	3.41	3.43	3.43	qfq	47,636,822	163,895,135	0.00%
2026-01-13	3.47	3.49	3.41	3.43	3.43	qfq	34,158,002	117,678,473	-1.15%
2026-01-12	3.44	3.49	3.42	3.47	3.47	qfq	33,045,612	114,496,898	0.87%
2026-01-09	3.44	3.48	3.41	3.44	3.44	qfq	29,735,300	102,091,321	0.00%
2026-01-08	3.39	3.46	3.36	3.44	3.44	qfq	33,588,594	115,226,805	1.18%
2026-01-07	3.38	3.43	3.35	3.40	3.40	qfq	28,354,742	96,117,817	0.59%
2026-01-06	3.30	3.38	3.29	3.38	3.38	qfq	35,655,040	119,620,727	2.42%
2026-01-05	3.35	3.36	3.29	3.30	3.30	qfq	28,571,200	94,577,655	-1.20%
2025-12-31	3.36	3.36	3.29	3.34	3.34	qfq	19,551,200	64,985,639	-0.30%
2025-12-30	3.37	3.40	3.33	3.35	3.35	qfq	16,625,700	55,942,374	-1.18%
2025-12-29	3.40	3.44	3.37	3.39	3.39	qfq	22,925,402	78,064,009	-0.29%
2025-12-26	3.37	3.41	3.36	3.40	3.40	qfq	18,367,893	62,258,606	0.59%
2025-12-25	3.35	3.40	3.31	3.38	3.38	qfq	19,152,564	64,411,454	1.20%
2025-12-24	3.32	3.35	3.29	3.34	3.34	qfq	14,741,480	49,092,591	0.30%
2025-12-23	3.40	3.41	3.31	3.33	3.33	qfq	26,622,639	88,903,416	-2.06%
2025-12-22	3.43	3.54	3.38	3.40	3.40	qfq	36,161,498	124,048,921	0.89%
2025-12-19	3.31	3.39	3.30	3.37	3.37	qfq	27,427,761	92,227,979	2.12%
2025-12-18	3.28	3.34	3.27	3.30	3.30	qfq	17,168,500	56,977,857	0.00%
2025-12-17	3.28	3.31	3.22	3.30	3.30	qfq	22,086,600	72,075,825	0.61%
2025-12-16	3.34	3.35	3.26	3.28	3.28	qfq	24,081,100	79,100,243	-2.09%
2025-12-15	3.28	3.39	3.27	3.35	3.35	qfq	25,398,200	85,171,650	1.21%
2025-12-12	3.28	3.35	3.27	3.31	3.31	qfq	22,228,700	73,861,348	0.91%
2025-12-11	3.36	3.37	3.28	3.28	3.28	qfq	22,695,029	75,015,371	-2.38%
2025-12-10	3.34	3.37	3.30	3.36	3.36	qfq	25,686,502	85,872,824	0.60%
2025-12-09	3.42	3.43	3.34	3.34	3.34	qfq	29,146,500	98,340,984	-2.91%
2025-12-08	3.47	3.48	3.42	3.44	3.44	qfq	21,644,700	74,542,581	-0.86%
2025-12-05	3.43	3.48	3.39	3.47	3.47	qfq	25,724,420	88,324,587	0.87%
2025-12-04	3.50	3.51	3.43	3.44	3.44	qfq	22,245,600	76,881,723	-1.71%
2025-12-03	3.57	3.59	3.48	3.50	3.50	qfq	22,926,634	80,675,419	-1.96%
2025-12-02	3.60	3.60	3.54	3.57	3.57	qfq	17,639,710	62,835,164	-0.83%
2025-12-01	3.60	3.63	3.57	3.60	3.60	qfq	20,738,420	74,572,644	0.28%
2025-11-28	3.53	3.60	3.51	3.59	3.59	qfq	24,586,800	87,485,393	1.70%
2025-11-27	3.55	3.57	3.52	3.53	3.53	qfq	16,801,100	59,583,612	-0.84%
2025-11-26	3.58	3.60	3.53	3.56	3.56	qfq	22,833,284	81,593,931	-0.28%
2025-11-25	3.60	3.61	3.56	3.57	3.57	qfq	19,652,100	70,336,283	-0.28%
2025-11-24	3.53	3.59	3.51	3.58	3.58	qfq	22,609,300	80,341,505	1.42%
2025-11-21	3.64	3.67	3.52	3.53	3.53	qfq	35,920,374	128,677,951	-4.08%
2025-11-20	3.64	3.72	3.64	3.68	3.68	qfq	27,575,639	101,599,662	0.55%
2025-11-19	3.78	3.80	3.61	3.66	3.66	qfq	52,490,770	192,321,100	-3.43%
2025-11-18	3.91	3.92	3.77	3.79	3.79	qfq	46,511,845	177,233,238	-3.56%
2025-11-17	3.91	3.97	3.88	3.93	3.93	qfq	41,748,058	164,085,272	0.77%
2025-11-14	3.82	3.92	3.81	3.90	3.90	qfq	49,506,342	192,308,303	1.04%
2025-11-13	3.75	3.87	3.75	3.86	3.86	qfq	70,874,570	271,639,158	2.93%
2025-11-12	3.79	3.86	3.75	3.75	3.75	qfq	82,873,836	313,778,747	-1.83%
2025-11-11	3.91	3.98	3.80	3.82	3.82	qfq	146,591,481	565,435,859	-4.74%
2025-11-10	4.01	4.01	4.01	4.01	4.01	qfq	28,959,700	116,128,397	-9.89%
2025-11-07	4.46	4.53	4.44	4.45	4.45	qfq	27,565,400	123,376,367	-0.67%
2025-11-06	4.46	4.49	4.42	4.48	4.48	qfq	28,418,100	126,499,646	0.45%
2025-11-05	4.40	4.49	4.35	4.46	4.46	qfq	34,107,242	151,863,376	1.13%
2025-11-04	4.48	4.50	4.37	4.41	4.41	qfq	30,196,200	133,604,560	-1.78%
2025-11-03	4.44	4.49	4.37	4.49	4.49	qfq	37,958,100	168,969,310	1.13%
2025-10-31	4.35	4.47	4.35	4.44	4.44	qfq	42,386,058	187,688,346	1.14%
2025-10-30	4.36	4.44	4.34	4.39	4.39	qfq	49,223,002	216,640,366	0.46%
2025-10-29	4.31	4.38	4.24	4.37	4.37	qfq	39,158,322	168,751,747	0.23%
2025-10-28	4.42	4.44	4.33	4.36	4.36	qfq	44,745,902	195,606,627	-2.68%
2025-10-27	4.41	4.62	4.36	4.48	4.48	qfq	70,862,002	316,216,624	2.99%
2025-10-24	4.52	4.54	4.32	4.35	4.35	qfq	57,556,300	251,915,206	-3.76%
2025-10-23	4.59	4.60	4.36	4.52	4.52	qfq	49,074,912	218,303,484	-2.16%
2025-10-22	4.56	4.69	4.54	4.62	4.62	qfq	45,757,600	211,307,435	1.09%
2025-10-21	4.54	4.59	4.50	4.57	4.57	qfq	31,461,500	143,494,365	0.88%
2025-10-20	4.55	4.61	4.48	4.53	4.53	qfq	35,804,953	162,085,735	0.44%
2025-10-17	4.58	4.70	4.50	4.51	4.51	qfq	53,583,500	246,444,450	-1.10%
2025-10-16	4.69	4.74	4.54	4.56	4.56	qfq	61,376,300	282,282,211	-4.40%
2025-10-15	4.65	4.96	4.62	4.77	4.77	qfq	77,218,102	369,072,906	3.25%
2025-10-14	4.70	4.83	4.58	4.62	4.62	qfq	71,236,542	334,644,355	-1.91%
2025-10-13	4.57	4.72	4.54	4.71	4.71	qfq	63,651,508	296,006,623	-0.84%
2025-10-10	4.68	4.79	4.61	4.75	4.75	qfq	100,945,753	477,332,886	1.28%
2025-10-09	4.46	4.73	4.46	4.69	4.69	qfq	111,604,623	516,851,673	8.06%
2025-09-30	4.30	4.45	4.28	4.34	4.34	qfq	41,703,511	181,539,523	0.23%
2025-09-29	4.22	4.35	4.17	4.33	4.33	qfq	47,531,516	203,823,339	3.10%
2025-09-26	4.25	4.30	4.20	4.20	4.20	qfq	28,083,189	119,289,793	-1.18%
2025-09-25	4.32	4.39	4.22	4.25	4.25	qfq	35,966,708	154,568,956	-1.62%
2025-09-24	4.24	4.36	4.21	4.32	4.32	qfq	41,956,214	179,451,981	1.41%
2025-09-23	4.33	4.36	4.16	4.26	4.26	qfq	51,926,914	219,680,898	-2.52%
2025-09-22	4.48	4.52	4.30	4.37	4.37	qfq	70,374,741	308,303,107	-3.96%
2025-09-19	4.48	4.75	4.46	4.55	4.55	qfq	98,139,592	453,697,041	1.34%
2025-09-18	4.67	4.74	4.43	4.49	4.49	qfq	75,389,756	346,021,902	-3.44%
2025-09-17	4.65	4.71	4.62	4.65	4.65	qfq	62,394,900	290,505,881	-1.90%
2025-09-16	4.65	4.84	4.60	4.74	4.74	qfq	113,221,461	534,989,117	2.82%
2025-09-15	4.72	4.80	4.57	4.61	4.61	qfq	128,001,364	597,622,438	-2.33%
2025-09-12	4.29	4.72	4.26	4.72	4.72	qfq	143,730,470	651,398,605	10.02%
2025-09-11	4.25	4.30	4.20	4.29	4.29	qfq	35,314,154	150,274,692	0.94%
2025-09-10	4.22	4.29	4.18	4.25	4.25	qfq	31,247,885	132,161,106	0.00%
2025-09-09	4.29	4.33	4.22	4.25	4.25	qfq	31,601,800	134,950,472	-0.93%
2025-09-08	4.22	4.30	4.21	4.29	4.29	qfq	27,509,900	117,272,627	1.42%
2025-09-05	4.20	4.24	4.13	4.23	4.23	qfq	32,805,500	137,646,822	1.20%
2025-09-04	4.26	4.30	4.10	4.18	4.18	qfq	54,576,396	229,924,667	-3.02%
2025-09-03	4.44	4.47	4.29	4.31	4.31	qfq	53,815,300	236,181,533	-1.60%
2025-09-02	4.43	4.47	4.35	4.38	4.38	qfq	41,371,097	181,601,441	-1.57%
2025-09-01	4.34	4.46	4.30	4.45	4.45	qfq	53,658,764	236,003,872	2.30%
2025-08-29	4.44	4.44	4.35	4.35	4.35	qfq	44,550,037	195,194,888	-2.68%
2025-08-28	4.39	4.53	4.26	4.47	4.47	qfq	82,494,989	361,101,890	1.82%
2025-08-27	4.51	4.54	4.39	4.39	4.39	qfq	74,105,192	331,119,176	-3.30%
2025-08-26	4.66	4.67	4.47	4.54	4.54	qfq	84,442,057	382,377,744	-2.58%
2025-08-25	4.55	4.75	4.46	4.66	4.66	qfq	133,433,359	618,199,171	2.87%
2025-08-22	4.49	4.64	4.44	4.53	4.53	qfq	91,716,383	413,899,137	0.67%
2025-08-21	4.61	4.65	4.47	4.50	4.50	qfq	88,249,464	400,897,798	-2.17%
2025-08-20	4.44	4.73	4.42	4.60	4.60	qfq	140,816,656	646,160,143	3.14%
2025-08-19	4.43	4.56	4.40	4.46	4.46	qfq	104,349,627	466,966,545	-0.22%
2025-08-18	4.42	4.60	4.39	4.47	4.47	qfq	130,226,557	584,587,845	0.45%
2025-08-15	4.42	4.55	4.38	4.45	4.45	qfq	181,137,596	808,555,724	-5.52%
2025-08-14	4.97	4.97	4.71	4.71	4.71	qfq	150,351,966	717,720,800	-9.94%
2025-08-13	5.37	5.55	5.00	5.23	5.23	qfq	377,729,066	1,992,504,001	1.95%
2025-08-12	4.94	5.13	4.67	5.13	5.13	qfq	265,698,587	1,316,686,433	10.09%
2025-08-11	4.66	4.66	4.47	4.66	4.66	qfq	93,353,558	433,437,122	9.91%
2025-08-08	3.84	4.24	3.82	4.24	4.24	qfq	107,589,259	434,401,381	10.13%
2025-08-07	3.85	3.86	3.76	3.85	3.85	qfq	59,245,936	225,921,353	-0.26%
2025-08-06	3.93	3.93	3.84	3.86	3.86	qfq	76,774,583	297,564,768	-2.28%
2025-08-05	3.95	4.09	3.93	3.95	3.95	qfq	90,643,709	361,676,922	-1.74%
2025-08-04	4.05	4.09	3.90	4.02	4.02	qfq	84,787,051	338,126,305	-0.74%
2025-08-01	4.26	4.26	4.02	4.05	4.05	qfq	124,868,650	513,088,943	-4.93%
2025-07-31	4.56	4.59	4.21	4.26	4.26	qfq	208,583,366	914,051,255	-4.91%
2025-07-30	4.10	4.48	4.10	4.48	4.48	qfq	228,068,866	985,632,630	10.07%
2025-07-29	3.66	4.07	3.65	4.07	4.07	qfq	145,444,994	563,625,819	10.00%
2025-07-28	3.82	3.84	3.65	3.70	3.70	qfq	75,865,665	281,952,312	-3.14%
2025-07-25	3.90	3.96	3.77	3.82	3.82	qfq	125,208,665	478,716,260	-2.30%
2025-07-24	3.73	4.00	3.59	3.91	3.91	qfq	194,096,557	747,780,994	-1.51%
2025-07-23	3.91	4.27	3.74	3.97	3.97	qfq	282,612,948	1,161,628,813	2.32%
2025-07-22	3.89	3.97	3.64	3.88	3.88	qfq	222,668,552	841,770,217	7.18%
2025-07-21	3.54	3.62	3.46	3.62	3.62	qfq	52,082,206	186,546,264	10.03%
2025-07-18	3.27	3.33	3.25	3.29	3.29	qfq	27,241,500	89,382,777	0.61%
2025-07-17	3.19	3.29	3.17	3.27	3.27	qfq	34,931,102	113,505,844	2.19%
2025-07-16	3.28	3.28	3.17	3.20	3.20	qfq	33,688,800	107,788,789	-2.14%
2025-07-15	3.30	3.37	3.25	3.27	3.27	qfq	45,010,301	148,533,741	-2.39%
2025-07-14	3.39	3.44	3.33	3.35	3.35	qfq	50,636,642	171,055,676	-1.18%
2025-07-11	3.36	3.45	3.35	3.39	3.39	qfq	46,495,000	158,064,887	0.59%
2025-07-10	3.33	3.39	3.33	3.37	3.37	qfq	32,223,202	108,152,407	1.20%
2025-07-09	3.35	3.44	3.31	3.33	3.33	qfq	34,262,560	114,876,911	-0.60%
2025-07-08	3.26	3.36	3.22	3.35	3.35	qfq	54,290,062	179,433,352	2.45%
2025-07-07	3.26	3.29	3.22	3.27	3.27	qfq	40,251,002	131,435,857	-0.61%
2025-07-04	3.22	3.41	3.22	3.29	3.29	qfq	86,103,202	287,025,968	1.23%
2025-07-03	3.25	3.33	3.16	3.25	3.25	qfq	69,071,028	223,291,040	-0.31%
2025-07-02	3.11	3.35	3.09	3.26	3.26	qfq	87,593,943	283,286,171	4.82%
2025-07-01	3.07	3.12	3.06	3.11	3.11	qfq	39,291,872	121,732,471	1.63%
2025-06-30	3.07	3.08	3.03	3.06	3.06	qfq	17,871,900	54,487,137	-0.33%
2025-06-27	3.02	3.08	3.02	3.07	3.07	qfq	27,655,944	84,746,973	1.99%
2025-06-26	3.03	3.06	3.01	3.01	3.01	qfq	17,564,752	53,284,985	-0.66%
2025-06-25	3.00	3.05	2.99	3.03	3.03	qfq	20,069,784	60,644,191	1.00%
2025-06-24	2.96	3.02	2.96	3.00	3.00	qfq	21,121,302	63,129,998	1.35%
2025-06-23	2.94	2.98	2.91	2.96	2.96	qfq	10,704,700	31,656,948	0.34%
2025-06-20	2.98	3.00	2.94	2.95	2.95	qfq	15,588,318	46,294,153	-1.01%
2025-06-19	3.04	3.04	2.97	2.98	2.98	qfq	21,003,800	62,885,591	-1.97%
2025-06-18	3.07	3.08	3.03	3.04	3.04	qfq	15,898,500	48,342,688	-1.30%
2025-06-17	3.05	3.08	3.04	3.08	3.08	qfq	14,695,600	44,977,955	0.98%
2025-06-16	3.04	3.09	3.02	3.05	3.05	qfq	17,994,400	55,092,643	0.33%
2025-06-13	3.05	3.06	3.04	3.04	3.04	qfq	9,504,100	28,960,264	-0.65%
2025-06-12	3.10	3.11	3.05	3.06	3.06	qfq	18,031,742	55,263,759	-1.29%
2025-06-11	3.08	3.13	3.06	3.10	3.10	qfq	21,985,865	68,357,393	0.00%
2025-06-10	3.10	3.16	3.04	3.10	3.10	qfq	26,967,200	83,398,302	0.00%
2025-06-09	3.08	3.10	3.04	3.10	3.10	qfq	15,636,000	48,206,121	0.65%
2025-06-06	3.07	3.10	3.06	3.08	3.08	qfq	21,831,700	67,238,869	0.65%
2025-06-05	3.10	3.11	3.04	3.06	3.06	qfq	21,065,400	64,487,336	-1.29%
2025-06-04	3.08	3.10	3.06	3.10	3.10	qfq	16,762,900	51,612,842	0.65%
2025-06-03	3.14	3.14	3.06	3.08	3.08	qfq	30,729,100	94,699,272	-2.22%
2025-05-30	3.18	3.19	3.14	3.15	3.15	qfq	15,376,800	48,444,166	-0.94%
2025-05-29	3.16	3.20	3.15	3.18	3.18	qfq	8,986,800	28,607,307	0.32%
2025-05-28	3.19	3.22	3.15	3.17	3.17	qfq	13,869,700	44,020,387	-1.86%
2025-05-27	3.17	3.26	3.14	3.23	3.23	qfq	19,477,060	62,270,186	1.57%
2025-05-26	3.15	3.19	3.13	3.18	3.18	qfq	14,118,062	44,621,309	0.95%
2025-05-23	3.22	3.27	3.14	3.15	3.15	qfq	23,561,160	75,301,219	-2.17%
2025-05-22	3.25	3.29	3.22	3.22	3.22	qfq	13,955,300	45,243,973	-1.53%
2025-05-21	3.29	3.29	3.25	3.27	3.27	qfq	12,999,600	42,432,717	-0.30%
2025-05-20	3.32	3.35	3.26	3.28	3.28	qfq	20,183,500	66,412,321	-1.20%
2025-05-19	3.25	3.37	3.23	3.32	3.32	qfq	31,608,887	104,958,485	2.47%
2025-05-16	3.30	3.32	3.22	3.24	3.24	qfq	19,159,820	62,408,545	-0.61%
2025-05-15	3.29	3.31	3.25	3.26	3.26	qfq	12,933,702	42,368,067	-0.91%
2025-05-14	3.24	3.29	3.21	3.29	3.29	qfq	22,810,600	74,507,414	1.23%
2025-05-13	3.26	3.32	3.23	3.25	3.25	qfq	24,531,860	80,180,424	-0.31%
2025-05-12	3.30	3.32	3.25	3.26	3.26	qfq	25,219,200	82,534,394	-1.51%
2025-05-09	3.29	3.32	3.25	3.31	3.31	qfq	24,598,234	81,069,065	0.91%
2025-05-08	3.27	3.31	3.25	3.28	3.28	qfq	22,461,440	73,756,372	-0.30%
2025-05-07	3.23	3.29	3.22	3.29	3.29	qfq	22,626,802	73,837,010	2.17%
2025-05-06	3.12	3.25	3.11	3.22	3.22	qfq	29,324,600	93,692,940	3.54%
2025-04-30	3.17	3.17	3.10	3.11	3.11	qfq	28,678,012	89,569,274	-1.89%
2025-04-29	3.19	3.33	3.16	3.17	3.17	qfq	31,065,500	100,595,632	-1.86%
2025-04-28	3.16	3.33	3.16	3.23	3.23	qfq	41,401,856	135,163,714	1.25%
2025-04-25	3.11	3.20	3.10	3.19	3.19	qfq	26,454,320	83,900,501	2.24%
2025-04-24	3.17	3.18	3.10	3.12	3.12	qfq	15,016,500	46,975,309	-1.58%
2025-04-23	3.13	3.20	3.12	3.17	3.17	qfq	22,146,120	70,059,925	1.28%
2025-04-22	3.14	3.17	3.10	3.13	3.13	qfq	13,569,700	42,401,949	-0.63%
2025-04-21	3.12	3.18	3.08	3.15	3.15	qfq	12,041,600	37,908,375	0.96%
2025-04-18	3.13	3.16	3.08	3.12	3.12	qfq	11,946,394	37,180,299	-0.64%
2025-04-17	3.10	3.21	3.06	3.14	3.14	qfq	22,450,300	70,791,765	0.96%
2025-04-16	3.13	3.15	3.05	3.11	3.11	qfq	15,919,720	49,212,667	-0.96%
2025-04-15	3.19	3.21	3.11	3.14	3.14	qfq	16,505,527	51,910,906	-1.88%
2025-04-14	3.16	3.23	3.16	3.20	3.20	qfq	20,259,022	64,813,990	1.91%
2025-04-11	3.16	3.21	3.14	3.14	3.14	qfq	23,987,300	75,986,981	-1.88%
2025-04-10	3.09	3.29	3.08	3.20	3.20	qfq	42,772,225	135,800,289	4.23%
2025-04-09	3.01	3.08	2.83	3.07	3.07	qfq	42,246,710	125,846,759	0.33%
2025-04-08	3.03	3.12	2.99	3.06	3.06	qfq	36,352,100	110,792,095	-0.65%
2025-04-07	3.29	3.33	3.08	3.08	3.08	qfq	39,540,332	124,972,516	-9.94%
2025-04-03	3.33	3.49	3.30	3.42	3.42	qfq	35,198,810	119,851,586	2.70%
2025-04-02	3.33	3.40	3.29	3.33	3.33	qfq	19,590,010	65,313,875	-0.30%
2025-04-01	3.26	3.41	3.26	3.34	3.34	qfq	34,427,255	115,256,086	2.77%
2025-03-31	3.34	3.37	3.22	3.25	3.25	qfq	31,632,000	103,640,002	-3.85%
2025-03-28	3.44	3.47	3.35	3.38	3.38	qfq	31,398,000	106,487,936	-2.59%
2025-03-27	3.62	3.63	3.43	3.47	3.47	qfq	48,174,200	167,734,930	-4.14%
2025-03-26	3.75	3.77	3.60	3.62	3.62	qfq	60,882,040	222,919,812	-3.47%
2025-03-25	3.70	3.83	3.69	3.75	3.75	qfq	90,336,495	338,528,643	-3.10%
2025-03-24	3.60	3.96	3.52	3.87	3.87	qfq	137,436,350	521,990,209	7.50%
2025-03-21	3.58	3.70	3.53	3.60	3.60	qfq	50,910,900	185,278,724	1.12%
2025-03-20	3.43	3.67	3.40	3.56	3.56	qfq	56,350,411	200,349,293	3.19%
2025-03-19	3.42	3.45	3.37	3.45	3.45	qfq	19,898,100	67,741,172	0.88%
2025-03-18	3.49	3.51	3.41	3.42	3.42	qfq	24,752,220	84,950,071	-2.01%
2025-03-17	3.55	3.60	3.48	3.49	3.49	qfq	33,537,581	118,128,115	-2.24%
2025-03-14	3.52	3.63	3.43	3.57	3.57	qfq	56,094,802	198,740,047	0.85%
2025-03-13	3.40	3.57	3.36	3.54	3.54	qfq	49,414,400	170,632,974	4.42%
2025-03-12	3.44	3.47	3.38	3.39	3.39	qfq	19,803,800	67,697,707	-1.17%
2025-03-11	3.34	3.43	3.33	3.43	3.43	qfq	26,249,100	88,789,106	0.59%
2025-03-10	3.48	3.48	3.38	3.41	3.41	qfq	31,321,295	106,891,905	-2.57%
2025-03-07	3.45	3.56	3.42	3.50	3.50	qfq	48,769,742	170,372,425	1.45%
2025-03-06	3.51	3.56	3.43	3.45	3.45	qfq	51,895,697	179,857,310	-3.36%
2025-03-05	3.61	3.62	3.42	3.57	3.57	qfq	62,629,572	219,416,642	-1.11%
2025-03-04	3.56	3.75	3.49	3.61	3.61	qfq	69,163,594	252,408,805	1.98%
2025-03-03	3.47	3.71	3.43	3.54	3.54	qfq	75,692,995	273,985,678	1.72%
2025-02-28	3.46	3.56	3.37	3.48	3.48	qfq	58,318,400	202,662,899	0.00%
2025-02-27	3.51	3.52	3.37	3.48	3.48	qfq	109,629,602	378,897,695	1.16%
2025-02-26	3.13	3.44	3.10	3.44	3.44	qfq	71,588,095	238,949,860	9.90%
2025-02-25	3.10	3.17	3.06	3.13	3.13	qfq	25,600,000	79,979,698	0.32%
2025-02-24	3.05	3.13	3.03	3.12	3.12	qfq	29,003,410	89,814,219	2.97%
2025-02-21	3.08	3.08	3.02	3.03	3.03	qfq	15,884,146	48,295,143	-1.30%
2025-02-20	3.06	3.09	3.04	3.07	3.07	qfq	13,046,500	39,953,788	0.00%
2025-02-19	3.09	3.11	3.04	3.07	3.07	qfq	14,676,962	44,987,613	-0.32%
2025-02-18	3.13	3.15	3.07	3.08	3.08	qfq	17,083,504	52,964,842	-1.91%
2025-02-17	3.11	3.16	3.09	3.14	3.14	qfq	13,660,102	42,700,428	0.64%
2025-02-14	3.16	3.17	3.09	3.12	3.12	qfq	15,386,004	48,134,718	-1.27%
2025-02-13	3.13	3.19	3.12	3.16	3.16	qfq	17,939,257	56,675,924	0.96%
2025-02-12	3.17	3.19	3.10	3.13	3.13	qfq	15,252,420	47,784,686	-0.95%
2025-02-11	3.20	3.23	3.13	3.16	3.16	qfq	20,848,920	65,796,765	-2.17%
2025-02-10	3.18	3.24	3.17	3.23	3.23	qfq	26,393,964	84,502,657	0.62%
2025-02-07	3.17	3.25	3.14	3.21	3.21	qfq	33,806,732	108,122,447	1.26%
2025-02-06	3.10	3.21	3.07	3.17	3.17	qfq	28,099,940	88,910,307	2.59%
2025-02-05	3.08	3.20	3.06	3.09	3.09	qfq	18,304,900	56,896,398	0.32%
2025-01-27	2.94	3.13	2.94	3.08	3.08	qfq	44,370,855	135,727,455	4.05%
2025-01-24	2.92	2.98	2.90	2.96	2.96	qfq	22,412,272	66,030,467	0.68%
2025-01-23	3.04	3.06	2.93	2.94	2.94	qfq	14,139,725	42,213,198	-1.67%
2025-01-22	3.05	3.06	2.95	2.99	2.99	qfq	10,537,900	31,616,425	-1.97%
2025-01-21	3.11	3.13	3.02	3.05	3.05	qfq	17,779,600	54,568,730	-1.61%
2025-01-20	2.99	3.15	2.95	3.10	3.10	qfq	37,264,320	114,698,246	4.03%
2025-01-17	2.98	3.06	2.94	2.98	2.98	qfq	20,354,095	60,566,863	-1.32%
2025-01-16	2.89	3.06	2.89	3.02	3.02	qfq	31,975,082	95,066,551	3.78%
2025-01-15	2.92	2.93	2.88	2.91	2.91	qfq	10,026,000	29,109,787	-0.68%
2025-01-14	2.85	2.93	2.85	2.93	2.93	qfq	13,292,100	38,468,708	2.81%
2025-01-13	2.81	2.90	2.77	2.85	2.85	qfq	15,199,300	43,182,214	0.71%
2025-01-10	2.87	2.91	2.83	2.83	2.83	qfq	8,118,000	23,270,004	-2.08%
2025-01-09	2.87	2.91	2.87	2.89	2.89	qfq	7,741,600	22,410,814	-0.34%
2025-01-08	2.93	2.93	2.84	2.90	2.90	qfq	11,260,200	32,465,129	-1.02%
2025-01-07	2.91	2.93	2.86	2.93	2.93	qfq	10,931,102	31,585,979	0.69%
2025-01-06	2.86	2.92	2.80	2.91	2.91	qfq	16,068,034	46,346,972	1.75%
2025-01-03	3.00	3.01	2.86	2.86	2.86	qfq	21,164,303	61,636,308	-4.03%
2025-01-02	3.07	3.09	2.94	2.98	2.98	qfq	19,085,639	57,789,324	-2.93%
2024-12-31	3.15	3.16	3.07	3.07	3.07	qfq	13,635,608	42,359,886	-2.23%
2024-12-30	3.19	3.19	3.10	3.14	3.14	qfq	23,096,500	72,414,277	-2.18%
2024-12-27	3.17	3.25	3.16	3.21	3.21	qfq	19,983,400	64,429,491	0.94%
2024-12-26	3.17	3.21	3.16	3.18	3.18	qfq	13,024,735	41,386,267	-0.31%
2024-12-25	3.28	3.28	3.16	3.19	3.19	qfq	22,287,311	71,266,544	-2.45%
2024-12-24	3.22	3.30	3.17	3.27	3.27	qfq	29,783,100	96,458,587	1.55%
2024-12-23	3.31	3.37	3.21	3.22	3.22	qfq	36,753,508	120,371,249	-1.23%
2024-12-20	3.32	3.34	3.23	3.26	3.26	qfq	24,762,200	80,872,903	-1.81%
2024-12-19	3.25	3.35	3.21	3.32	3.32	qfq	27,603,000	90,985,084	1.53%
2024-12-18	3.29	3.35	3.26	3.27	3.27	qfq	23,357,700	77,242,604	0.31%
2024-12-17	3.40	3.41	3.25	3.26	3.26	qfq	29,920,414	98,644,256	-3.83%
2024-12-16	3.43	3.46	3.38	3.39	3.39	qfq	25,443,400	86,684,120	-1.74%
2024-12-13	3.55	3.58	3.43	3.45	3.45	qfq	30,309,402	105,717,759	-2.54%
2024-12-12	3.60	3.60	3.52	3.54	3.54	qfq	30,702,800	108,768,798	-1.39%
2024-12-11	3.47	3.64	3.47	3.59	3.59	qfq	55,678,548	199,301,197	1.99%
2024-12-10	3.58	3.67	3.49	3.52	3.52	qfq	64,984,147	232,258,638	0.28%
2024-12-09	3.57	3.62	3.48	3.51	3.51	qfq	32,506,900	115,038,748	-1.68%
2024-12-06	3.50	3.58	3.46	3.57	3.57	qfq	38,886,447	137,497,061	1.42%
2024-12-05	3.39	3.55	3.37	3.52	3.52	qfq	41,583,545	144,641,543	2.92%
2024-12-04	3.41	3.50	3.38	3.42	3.42	qfq	27,503,281	94,823,126	-0.29%
2024-12-03	3.48	3.52	3.39	3.43	3.43	qfq	28,352,602	97,034,139	-1.44%
2024-12-02	3.27	3.51	3.27	3.48	3.48	qfq	53,490,547	183,291,222	5.78%
2024-11-29	3.30	3.32	3.24	3.29	3.29	qfq	19,095,838	62,708,761	0.00%
2024-11-28	3.23	3.34	3.21	3.29	3.29	qfq	23,641,491	77,677,580	1.23%
2024-11-27	3.22	3.26	3.12	3.25	3.25	qfq	26,387,100	84,043,656	0.00%
2024-11-26	3.26	3.31	3.23	3.25	3.25	qfq	21,918,302	71,625,038	-0.61%
2024-11-25	3.25	3.30	3.21	3.27	3.27	qfq	15,736,100	51,254,272	0.62%
2024-11-22	3.34	3.39	3.24	3.25	3.25	qfq	25,397,500	84,496,416	-3.56%
2024-11-21	3.38	3.40	3.33	3.37	3.37	qfq	17,617,600	59,148,685	-0.59%
2024-11-20	3.34	3.39	3.32	3.39	3.39	qfq	21,777,500	73,137,319	0.59%
2024-11-19	3.36	3.37	3.25	3.37	3.37	qfq	29,230,602	96,526,954	0.30%
2024-11-18	3.38	3.47	3.32	3.36	3.36	qfq	32,879,938	112,004,954	0.30%
2024-11-15	3.42	3.52	3.34	3.35	3.35	qfq	30,408,000	104,228,552	-3.18%
2024-11-14	3.53	3.56	3.44	3.46	3.46	qfq	30,876,553	107,677,742	-2.81%
2024-11-13	3.58	3.62	3.52	3.56	3.56	qfq	27,065,715	96,158,063	-0.28%
2024-11-12	3.63	3.64	3.53	3.57	3.57	qfq	36,219,638	129,706,002	-1.11%
2024-11-11	3.66	3.69	3.56	3.61	3.61	qfq	42,578,400	153,475,923	-1.90%
2024-11-08	3.76	3.81	3.65	3.68	3.68	qfq	63,649,366	236,607,863	-2.13%
2024-11-07	3.62	3.83	3.57	3.76	3.76	qfq	86,270,418	321,269,172	3.30%
2024-11-06	3.66	3.70	3.56	3.64	3.64	qfq	74,987,570	271,536,509	-1.36%
2024-11-05	3.55	3.78	3.54	3.69	3.69	qfq	99,368,639	366,198,964	2.22%
2024-11-04	3.74	3.80	3.50	3.61	3.61	qfq	92,178,512	330,085,707	-5.99%
2024-11-01	3.63	4.00	3.55	3.84	3.84	qfq	157,492,055	601,014,765	5.49%
2024-10-31	3.57	3.65	3.45	3.64	3.64	qfq	88,458,073	315,213,225	-0.55%
2024-10-30	3.45	3.79	3.45	3.66	3.66	qfq	112,982,703	408,201,648	0.27%
2024-10-29	3.77	3.88	3.64	3.65	3.65	qfq	198,104,479	740,943,977	2.82%
2024-10-28	3.40	3.55	3.40	3.55	3.55	qfq	76,731,634	270,011,117	9.91%
2024-10-25	3.17	3.24	3.16	3.23	3.23	qfq	30,072,446	96,568,718	1.89%
2024-10-24	3.19	3.20	3.14	3.17	3.17	qfq	15,988,302	50,634,703	-1.55%
2024-10-23	3.18	3.25	3.16	3.22	3.22	qfq	27,610,964	88,898,429	0.94%
2024-10-22	3.14	3.23	3.13	3.19	3.19	qfq	22,758,700	72,281,625	1.27%
2024-10-21	3.20	3.20	3.14	3.15	3.15	qfq	25,293,100	80,047,459	-1.56%
2024-10-18	3.17	3.24	3.10	3.20	3.20	qfq	36,426,785	115,266,649	0.00%
2024-10-17	3.23	3.36	3.16	3.20	3.20	qfq	40,338,570	130,581,322	-1.54%
2024-10-16	3.14	3.28	3.11	3.25	3.25	qfq	32,434,197	104,473,302	2.20%
2024-10-15	3.25	3.26	3.18	3.18	3.18	qfq	24,272,402	77,940,056	-3.34%
2024-10-14	3.19	3.30	3.18	3.29	3.29	qfq	34,028,840	110,528,623	3.79%
2024-10-11	3.26	3.31	3.14	3.17	3.17	qfq	29,509,274	94,973,384	-2.76%
2024-10-10	3.10	3.38	3.05	3.26	3.26	qfq	52,957,444	171,077,602	4.49%
2024-10-09	3.37	3.37	3.12	3.12	3.12	qfq	61,345,081	198,103,864	-10.09%
2024-10-08	3.72	3.72	3.26	3.47	3.47	qfq	108,344,866	380,463,329	2.66%
2024-09-30	3.30	3.39	3.15	3.38	3.38	qfq	99,116,410	325,324,421	9.74%
2024-09-27	3.15	3.17	3.01	3.08	3.08	qfq	51,252,958	157,245,373	0.65%
2024-09-26	2.90	3.08	2.88	3.06	3.06	qfq	73,335,597	219,765,697	4.44%
2024-09-25	3.00	3.19	2.92	2.93	2.93	qfq	110,198,139	337,239,634	-2.01%
2024-09-24	2.72	2.99	2.69	2.99	2.99	qfq	98,461,427	287,536,400	9.93%
2024-09-23	2.58	2.79	2.56	2.72	2.72	qfq	40,894,446	109,686,501	5.02%
2024-09-20	2.61	2.66	2.58	2.59	2.59	qfq	22,230,542	57,854,366	-2.26%
2024-09-19	2.51	2.75	2.49	2.65	2.65	qfq	35,679,850	93,797,940	6.00%
2024-09-18	2.47	2.50	2.45	2.50	2.50	qfq	6,677,408	16,522,713	0.40%
2024-09-13	2.47	2.52	2.47	2.49	2.49	qfq	9,708,987	24,274,245	0.81%
2024-09-12	2.47	2.50	2.47	2.47	2.47	qfq	3,823,900	9,499,905	0.00%
2024-09-11	2.48	2.49	2.46	2.47	2.47	qfq	3,132,402	7,735,515	-0.80%
2024-09-10	2.47	2.50	2.45	2.49	2.49	qfq	4,644,000	11,479,859	0.40%
2024-09-09	2.48	2.50	2.46	2.48	2.48	qfq	4,537,700	11,232,166	-0.40%
2024-09-06	2.52	2.52	2.48	2.49	2.49	qfq	3,373,502	8,420,533	-0.40%
2024-09-05	2.48	2.51	2.47	2.50	2.50	qfq	4,668,215	11,642,015	1.21%
2024-09-04	2.50	2.51	2.47	2.47	2.47	qfq	5,970,700	14,839,589	-1.20%
2024-09-03	2.52	2.53	2.49	2.50	2.50	qfq	5,962,215	14,951,340	-0.40%
2024-09-02	2.56	2.57	2.51	2.51	2.51	qfq	4,895,722	12,432,900	-1.95%
2024-08-30	2.51	2.58	2.49	2.56	2.56	qfq	11,083,237	28,228,194	1.99%
2024-08-29	2.52	2.52	2.49	2.51	2.51	qfq	7,754,400	19,424,350	-0.79%
2024-08-28	2.54	2.59	2.51	2.53	2.53	qfq	7,865,114	20,023,340	-0.78%
2024-08-27	2.56	2.58	2.51	2.55	2.55	qfq	11,796,800	30,035,418	-1.16%
2024-08-26	2.60	2.62	2.55	2.58	2.58	qfq	16,808,485	43,417,153	-1.90%
2024-08-23	2.51	2.65	2.45	2.63	2.63	qfq	16,437,069	42,053,468	5.62%
2024-08-22	2.54	2.55	2.47	2.49	2.49	qfq	6,078,000	15,250,673	-1.58%
2024-08-21	2.55	2.56	2.52	2.53	2.53	qfq	4,325,000	10,967,529	-0.78%
2024-08-20	2.60	2.61	2.54	2.55	2.55	qfq	6,687,182	17,127,945	-1.92%
2024-08-19	2.60	2.62	2.59	2.60	2.60	qfq	4,371,900	11,379,605	0.00%
2024-08-16	2.63	2.63	2.60	2.60	2.60	qfq	4,503,960	11,770,595	-1.14%
2024-08-15	2.60	2.64	2.59	2.63	2.63	qfq	7,737,904	20,229,155	0.38%
2024-08-14	2.63	2.68	2.60	2.62	2.62	qfq	8,885,400	23,497,830	0.00%
2024-08-13	2.59	2.63	2.57	2.62	2.62	qfq	5,137,800	13,377,778	0.38%
2024-08-12	2.61	2.64	2.59	2.61	2.61	qfq	6,447,500	16,843,777	-0.38%
2024-08-09	2.65	2.66	2.61	2.62	2.62	qfq	6,183,000	16,309,429	-0.76%
2024-08-08	2.62	2.65	2.61	2.64	2.64	qfq	5,216,250	13,715,598	0.76%
2024-08-07	2.66	2.66	2.61	2.62	2.62	qfq	3,848,300	10,103,909	-0.38%
2024-08-06	2.61	2.64	2.60	2.63	2.63	qfq	5,295,902	13,873,166	0.77%
2024-08-05	2.63	2.66	2.60	2.61	2.61	qfq	9,108,541	23,929,375	-0.38%
2024-08-02	2.64	2.67	2.61	2.62	2.62	qfq	9,379,000	24,737,477	-1.13%
2024-08-01	2.70	2.72	2.63	2.65	2.65	qfq	14,189,509	37,749,052	-1.85%
2024-07-31	2.63	2.71	2.61	2.70	2.70	qfq	13,002,976	34,663,800	3.45%
2024-07-30	2.61	2.62	2.59	2.61	2.61	qfq	5,332,200	13,868,339	0.38%
2024-07-29	2.55	2.61	2.54	2.60	2.60	qfq	6,731,783	17,390,346	1.96%
2024-07-26	2.50	2.55	2.50	2.55	2.55	qfq	6,437,426	16,341,561	2.00%
2024-07-25	2.49	2.52	2.47	2.50	2.50	qfq	5,018,669	12,550,024	0.00%
2024-07-24	2.57	2.57	2.47	2.50	2.50	qfq	8,908,796	22,412,364	-2.34%
2024-07-23	2.58	2.61	2.56	2.56	2.56	qfq	6,456,042	16,701,405	-0.78%
2024-07-22	2.59	2.60	2.57	2.58	2.58	qfq	3,943,000	10,173,160	-0.77%
2024-07-19	2.59	2.61	2.58	2.60	2.60	qfq	4,843,400	12,554,720	-0.38%
2024-07-18	2.60	2.62	2.57	2.61	2.61	qfq	5,363,700	13,885,262	0.38%
2024-07-17	2.63	2.64	2.60	2.60	2.60	qfq	3,811,600	9,968,347	-1.14%
2024-07-16	2.62	2.64	2.61	2.63	2.63	qfq	3,630,880	9,511,632	0.38%
2024-07-15	2.64	2.65	2.61	2.62	2.62	qfq	4,937,300	12,959,100	-1.13%
2024-07-12	2.66	2.68	2.64	2.65	2.65	qfq	4,668,600	12,405,161	-0.38%
2024-07-11	2.62	2.66	2.62	2.66	2.66	qfq	7,637,300	20,202,640	2.70%
2024-07-10	2.63	2.63	2.59	2.59	2.59	qfq	6,228,600	16,241,669	-2.26%
2024-07-09	2.64	2.66	2.56	2.65	2.65	qfq	8,240,909	21,538,531	0.38%
2024-07-08	2.71	2.72	2.63	2.64	2.64	qfq	5,972,622	15,835,991	-1.86%
2024-07-05	2.65	2.70	2.64	2.69	2.69	qfq	4,905,500	13,128,956	1.13%
2024-07-04	2.74	2.75	2.65	2.66	2.66	qfq	6,458,205	17,375,799	-2.92%
2024-07-03	2.74	2.78	2.72	2.74	2.74	qfq	6,758,700	18,614,153	0.00%
2024-07-02	2.69	2.75	2.67	2.74	2.74	qfq	8,873,400	24,187,713	1.86%
2024-07-01	2.65	2.69	2.65	2.69	2.69	qfq	5,280,963	14,141,165	1.51%
2024-06-28	2.65	2.68	2.64	2.65	2.65	qfq	4,955,000	13,200,198	-0.38%
2024-06-27	2.69	2.71	2.66	2.66	2.66	qfq	5,295,902	14,197,785	-1.48%
2024-06-26	2.64	2.72	2.62	2.70	2.70	qfq	6,883,700	18,337,640	2.27%
2024-06-25	2.60	2.67	2.60	2.64	2.64	qfq	7,897,100	20,797,563	0.76%
2024-06-24	2.71	2.71	2.62	2.62	2.62	qfq	9,477,456	25,072,254	-3.68%
2024-06-21	2.69	2.73	2.68	2.72	2.72	qfq	4,924,578	13,334,825	0.37%
2024-06-20	2.78	2.79	2.70	2.71	2.71	qfq	9,053,900	24,777,704	-2.17%
2024-06-19	2.79	2.81	2.77	2.77	2.77	qfq	3,710,000	10,324,890	-0.72%
2024-06-18	2.76	2.81	2.76	2.79	2.79	qfq	6,105,268	17,062,173	0.36%
2024-06-17	2.82	2.83	2.77	2.78	2.78	qfq	10,106,400	28,183,284	-2.11%
2024-06-14	2.78	2.85	2.78	2.84	2.84	qfq	11,351,562	32,083,233	2.16%
2024-06-13	2.84	2.85	2.76	2.78	2.78	qfq	8,842,600	24,659,210	-1.42%
2024-06-12	2.81	2.83	2.80	2.82	2.82	qfq	7,064,100	19,902,185	-0.70%
2024-06-11	2.85	2.86	2.75	2.84	2.84	qfq	12,426,800	34,757,432	0.00%
2024-06-07	2.86	2.88	2.82	2.84	2.84	qfq	15,147,033	43,068,540	1.07%
2024-06-06	2.92	2.93	2.80	2.81	2.81	qfq	16,275,100	46,258,243	-3.77%
2024-06-05	2.95	2.95	2.92	2.92	2.92	qfq	5,552,502	16,248,953	-1.02%
2024-06-04	2.95	2.95	2.91	2.95	2.95	qfq	6,109,178	17,899,737	0.34%
2024-06-03	2.99	3.00	2.92	2.94	2.94	qfq	13,694,798	40,403,252	-1.67%
2024-05-31	3.02	3.03	2.98	2.99	2.99	qfq	18,695,362	56,038,341	-2.29%
2024-05-30	3.03	3.15	3.01	3.06	3.06	qfq	30,952,170	95,324,930	2.00%
2024-05-29	3.01	3.03	2.97	3.00	3.00	qfq	10,096,600	30,276,356	0.00%
2024-05-28	3.03	3.03	2.99	3.00	3.00	qfq	10,608,162	31,865,606	-0.66%
2024-05-27	3.04	3.06	2.99	3.02	3.02	qfq	14,307,900	43,127,235	-0.66%
2024-05-24	3.06	3.09	3.03	3.04	3.04	qfq	11,584,761	35,448,790	-0.98%
2024-05-23	3.14	3.15	3.05	3.07	3.07	qfq	19,570,489	60,512,761	-2.85%
2024-05-22	3.12	3.17	3.10	3.16	3.16	qfq	20,420,538	64,320,677	1.28%
2024-05-21	3.15	3.18	3.10	3.12	3.12	qfq	16,899,338	52,980,641	-0.95%
2024-05-20	3.13	3.19	3.12	3.15	3.15	qfq	25,689,422	80,874,720	0.00%
2024-05-17	3.10	3.15	3.03	3.15	3.15	qfq	39,067,280	120,795,938	0.32%
2024-05-16	3.02	3.26	3.01	3.14	3.14	qfq	51,097,618	160,994,823	4.32%
2024-05-15	3.01	3.04	2.98	3.01	3.01	qfq	11,084,186	33,382,007	0.00%
2024-05-14	3.01	3.04	3.01	3.01	3.01	qfq	6,828,060	20,611,314	0.00%
2024-05-13	3.04	3.04	3.00	3.01	3.01	qfq	8,640,267	26,066,792	-1.31%
2024-05-10	3.05	3.07	3.02	3.05	3.05	qfq	9,066,200	27,575,513	0.33%
2024-05-09	3.02	3.08	3.01	3.04	3.04	qfq	9,153,200	27,938,836	0.66%
2024-05-08	3.05	3.06	3.02	3.02	3.02	qfq	10,546,605	31,990,028	-1.63%
2024-05-07	3.07	3.08	3.04	3.07	3.07	qfq	12,290,920	37,608,480	-0.32%
2024-05-06	3.06	3.08	3.05	3.08	3.08	qfq	14,844,893	45,527,002	1.32%
2024-04-30	3.06	3.08	3.01	3.04	3.04	qfq	17,565,300	53,293,079	-0.65%
2024-04-29	2.96	3.06	2.95	3.06	3.06	qfq	24,379,100	73,728,146	2.68%
2024-04-26	2.96	2.98	2.91	2.98	2.98	qfq	15,956,400	47,038,085	0.68%
2024-04-25	2.95	2.99	2.93	2.96	2.96	qfq	11,481,800	34,018,866	0.00%
2024-04-24	2.96	2.98	2.92	2.96	2.96	qfq	10,489,800	30,904,890	1.37%
2024-04-23	2.96	2.98	2.92	2.92	2.92	qfq	14,068,370	41,271,452	-1.35%
2024-04-22	3.03	3.05	2.95	2.96	2.96	qfq	16,910,538	50,423,815	-2.31%
2024-04-19	2.97	3.09	2.96	3.03	3.03	qfq	21,764,200	66,049,536	1.68%
2024-04-18	3.02	3.04	2.97	2.98	2.98	qfq	20,993,000	63,098,624	-1.32%
2024-04-17	2.93	3.07	2.93	3.02	3.02	qfq	28,210,520	84,868,756	3.07%
2024-04-16	3.14	3.15	2.91	2.93	2.93	qfq	39,160,164	117,638,529	-7.28%
2024-04-15	3.27	3.28	3.06	3.16	3.16	qfq	34,901,561	110,620,081	-3.95%
2024-04-12	3.33	3.34	3.25	3.29	3.29	qfq	24,546,100	80,716,036	-1.50%
2024-04-11	3.24	3.42	3.22	3.34	3.34	qfq	35,864,452	119,217,287	2.77%
2024-04-10	3.29	3.31	3.23	3.25	3.25	qfq	18,289,085	59,681,782	-1.81%
2024-04-09	3.23	3.32	3.22	3.31	3.31	qfq	24,649,524	80,905,382	1.53%
2024-04-08	3.31	3.37	3.24	3.26	3.26	qfq	37,550,886	124,082,730	-1.51%
2024-04-03	3.25	3.32	3.21	3.31	3.31	qfq	37,379,531	122,463,795	0.91%
2024-04-02	3.15	3.40	3.14	3.28	3.28	qfq	57,614,617	190,177,227	4.46%
2024-04-01	3.09	3.16	3.09	3.14	3.14	qfq	16,165,500	50,593,016	1.95%
2024-03-29	3.05	3.08	3.03	3.08	3.08	qfq	9,001,013	27,530,135	0.98%
2024-03-28	3.02	3.07	3.02	3.05	3.05	qfq	10,596,220	32,259,851	0.66%
2024-03-27	3.10	3.12	3.03	3.03	3.03	qfq	12,895,100	39,537,847	-2.26%
2024-03-26	3.11	3.13	3.06	3.10	3.10	qfq	14,055,968	43,452,323	-0.64%
2024-03-25	3.12	3.18	3.11	3.12	3.12	qfq	11,348,800	35,595,188	-0.32%
2024-03-22	3.20	3.20	3.11	3.13	3.13	qfq	18,110,794	56,878,797	-2.19%
2024-03-21	3.20	3.22	3.17	3.20	3.20	qfq	16,227,853	51,857,049	0.00%
2024-03-20	3.21	3.23	3.17	3.20	3.20	qfq	20,641,104	65,914,376	-0.93%
2024-03-19	3.18	3.34	3.17	3.23	3.23	qfq	37,781,500	123,158,431	1.25%
2024-03-18	3.20	3.21	3.14	3.19	3.19	qfq	20,548,800	65,161,412	-0.31%
2024-03-15	3.13	3.21	3.10	3.20	3.20	qfq	27,511,700	86,961,927	1.59%
2024-03-14	3.13	3.21	3.12	3.15	3.15	qfq	20,533,100	65,000,887	0.32%
2024-03-13	3.16	3.16	3.12	3.14	3.14	qfq	13,635,413	42,770,004	-0.63%
2024-03-12	3.15	3.16	3.11	3.16	3.16	qfq	20,672,336	64,838,504	0.00%
2024-03-11	3.15	3.18	3.11	3.16	3.16	qfq	19,252,025	60,462,405	0.32%
2024-03-08	3.20	3.23	3.10	3.15	3.15	qfq	24,849,551	78,268,916	-2.48%
2024-03-07	3.11	3.28	3.09	3.23	3.23	qfq	41,061,847	131,882,595	3.19%
2024-03-06	3.03	3.25	3.02	3.13	3.13	qfq	31,542,736	99,009,607	2.96%
2024-03-05	3.07	3.08	3.03	3.04	3.04	qfq	12,334,200	37,613,050	-1.62%
2024-03-04	3.13	3.15	3.06	3.09	3.09	qfq	11,771,339	36,382,664	-1.28%
2024-03-01	3.16	3.18	3.11	3.13	3.13	qfq	10,430,022	32,686,377	-0.63%
2024-02-29	3.10	3.15	3.07	3.15	3.15	qfq	16,030,773	50,019,539	1.61%
2024-02-28	3.19	3.31	3.10	3.10	3.10	qfq	27,211,426	87,327,112	-2.82%
2024-02-27	3.12	3.20	3.11	3.19	3.19	qfq	14,957,910	47,276,988	1.59%
2024-02-26	3.15	3.19	3.13	3.14	3.14	qfq	17,082,925	53,910,336	0.00%
2024-02-23	3.10	3.15	3.08	3.14	3.14	qfq	15,374,733	47,908,119	1.29%
2024-02-22	3.04	3.10	3.03	3.10	3.10	qfq	12,389,663	38,159,357	1.31%
2024-02-21	3.01	3.13	2.99	3.06	3.06	qfq	20,876,130	64,129,250	0.99%
2024-02-20	3.02	3.04	2.96	3.03	3.03	qfq	13,502,500	40,570,548	0.33%
2024-02-19	2.98	3.05	2.97	3.02	3.02	qfq	23,871,529	71,991,688	1.68%
2024-02-08	2.87	2.98	2.82	2.97	2.97	qfq	32,662,265	94,872,397	3.85%
2024-02-07	2.89	2.91	2.81	2.86	2.86	qfq	31,369,479	89,523,676	-0.69%
2024-02-06	2.76	2.92	2.67	2.88	2.88	qfq	28,170,143	78,213,346	3.60%
2024-02-05	2.99	2.99	2.72	2.78	2.78	qfq	34,527,884	97,413,651	-7.02%
2024-02-02	3.08	3.16	2.89	2.99	2.99	qfq	23,831,700	72,218,487	-3.24%
2024-02-01	3.14	3.17	3.08	3.09	3.09	qfq	19,158,902	59,839,433	-2.22%
2024-01-31	3.26	3.30	3.14	3.16	3.16	qfq	16,547,717	53,078,206	-3.66%
2024-01-30	3.35	3.37	3.27	3.28	3.28	qfq	12,469,100	41,486,829	-2.38%
2024-01-29	3.44	3.46	3.35	3.36	3.36	qfq	15,768,500	53,606,687	-2.33%
2024-01-26	3.39	3.46	3.37	3.44	3.44	qfq	17,710,600	60,798,380	1.47%
2024-01-25	3.26	3.40	3.23	3.39	3.39	qfq	18,079,182	60,314,662	3.99%
2024-01-24	3.17	3.26	3.12	3.26	3.26	qfq	19,435,270	62,122,206	3.49%
2024-01-23	3.10	3.18	3.06	3.15	3.15	qfq	18,848,733	58,914,163	0.00%
2024-01-22	3.32	3.32	3.10	3.15	3.15	qfq	16,492,800	52,698,636	-4.55%
2024-01-19	3.34	3.34	3.27	3.30	3.30	qfq	10,493,791	34,753,576	-1.20%
2024-01-18	3.31	3.34	3.21	3.34	3.34	qfq	17,740,533	57,944,997	-0.30%
2024-01-17	3.43	3.44	3.35	3.35	3.35	qfq	11,823,820	40,072,955	-2.62%
2024-01-16	3.45	3.48	3.38	3.44	3.44	qfq	11,814,520	40,524,863	-0.86%
2024-01-15	3.49	3.50	3.43	3.47	3.47	qfq	9,568,800	33,129,042	-0.86%
2024-01-12	3.46	3.54	3.46	3.50	3.50	qfq	11,050,518	38,742,383	0.57%
2024-01-11	3.49	3.49	3.44	3.48	3.48	qfq	14,760,800	51,130,003	-0.29%
2024-01-10	3.50	3.53	3.46	3.49	3.49	qfq	8,418,060	29,438,773	-1.13%
2024-01-09	3.50	3.55	3.50	3.53	3.53	qfq	9,458,208	33,321,762	0.28%
2024-01-08	3.59	3.59	3.50	3.52	3.52	qfq	10,035,689	35,558,704	-1.68%
2024-01-05	3.61	3.65	3.56	3.58	3.58	qfq	14,089,967	50,956,608	-0.83%
2024-01-04	3.65	3.65	3.59	3.61	3.61	qfq	10,218,141	36,962,828	-0.55%
2024-01-03	3.61	3.65	3.60	3.63	3.63	qfq	11,477,576	41,687,020	0.28%
2024-01-02	3.62	3.65	3.59	3.62	3.62	qfq	13,107,048	47,498,676	0.84%
2023-12-29	3.59	3.62	3.57	3.59	3.59	qfq	11,428,237	41,075,701	-0.28%
2023-12-28	3.55	3.62	3.52	3.60	3.60	qfq	14,912,220	53,341,652	1.69%
2023-12-27	3.50	3.56	3.49	3.54	3.54	qfq	10,962,483	38,645,535	0.85%
2023-12-26	3.57	3.57	3.50	3.51	3.51	qfq	11,294,800	39,879,175	-1.13%
2023-12-25	3.59	3.59	3.53	3.55	3.55	qfq	10,624,469	37,749,304	-1.39%
2023-12-22	3.62	3.64	3.56	3.60	3.60	qfq	9,050,590	32,605,626	0.00%
2023-12-21	3.58	3.62	3.53	3.60	3.60	qfq	11,324,305	40,452,583	0.28%
2023-12-20	3.63	3.65	3.58	3.59	3.59	qfq	8,829,084	31,898,283	-1.10%
2023-12-19	3.66	3.67	3.60	3.63	3.63	qfq	10,316,302	37,438,002	-0.82%
2023-12-18	3.74	3.74	3.65	3.66	3.66	qfq	14,989,600	55,234,980	-2.14%
2023-12-15	3.74	3.78	3.73	3.74	3.74	qfq	11,848,200	44,438,380	0.00%
2023-12-14	3.78	3.79	3.74	3.74	3.74	qfq	13,885,693	52,256,648	-0.80%
2023-12-13	3.82	3.83	3.77	3.77	3.77	qfq	11,459,700	43,521,855	-1.57%
2023-12-12	3.83	3.85	3.79	3.83	3.83	qfq	12,661,600	48,238,277	-0.52%
2023-12-11	3.83	3.86	3.77	3.85	3.85	qfq	16,131,437	61,581,616	0.79%
2023-12-08	3.86	3.90	3.82	3.82	3.82	qfq	18,248,361	70,238,254	-0.52%
2023-12-07	3.87	3.88	3.82	3.84	3.84	qfq	18,138,498	69,719,454	-1.03%
2023-12-06	3.90	3.92	3.85	3.88	3.88	qfq	12,632,566	49,128,931	-0.26%
2023-12-05	3.96	3.96	3.89	3.89	3.89	qfq	13,490,200	52,907,077	-2.02%
2023-12-04	3.96	4.00	3.94	3.97	3.97	qfq	11,190,406	44,375,794	0.51%
2023-12-01	3.94	3.97	3.92	3.95	3.95	qfq	8,339,400	32,917,415	0.25%
2023-11-30	3.95	3.97	3.91	3.94	3.94	qfq	11,153,300	43,937,485	0.00%
2023-11-29	3.99	4.01	3.93	3.94	3.94	qfq	11,052,379	43,843,013	-1.50%
2023-11-28	3.99	4.00	3.95	4.00	4.00	qfq	11,176,502	44,414,600	0.25%
2023-11-27	3.99	4.02	3.97	3.99	3.99	qfq	11,670,259	46,521,136	-0.25%
2023-11-24	4.02	4.04	3.98	4.00	4.00	qfq	10,238,900	41,059,421	-0.50%
2023-11-23	3.99	4.03	3.98	4.02	4.02	qfq	10,684,500	42,830,442	0.50%
2023-11-22	4.04	4.06	4.00	4.00	4.00	qfq	14,716,600	59,224,188	-0.99%
2023-11-21	4.04	4.08	4.03	4.04	4.04	qfq	16,839,131	68,386,313	0.25%
2023-11-20	4.03	4.07	4.01	4.03	4.03	qfq	18,145,622	73,053,382	0.00%
2023-11-17	4.03	4.06	4.00	4.03	4.03	qfq	11,411,700	46,010,491	0.00%
2023-11-16	4.08	4.08	4.03	4.03	4.03	qfq	13,750,390	55,618,950	-1.23%
2023-11-15	4.04	4.10	4.02	4.08	4.08	qfq	27,343,023	111,113,783	1.49%
2023-11-14	4.04	4.05	3.98	4.02	4.02	qfq	13,543,302	54,248,279	-0.50%
2023-11-13	3.94	4.04	3.94	4.04	4.04	qfq	21,665,626	86,851,964	2.54%
2023-11-10	3.97	3.97	3.92	3.94	3.94	qfq	10,742,168	42,339,253	-1.01%
2023-11-09	3.97	4.00	3.93	3.98	3.98	qfq	10,787,699	42,892,352	0.00%
2023-11-08	3.99	4.00	3.95	3.98	3.98	qfq	12,904,322	51,315,997	-0.50%
2023-11-07	4.02	4.02	3.97	4.00	4.00	qfq	12,135,670	48,425,257	-0.50%
2023-11-06	4.01	4.03	3.98	4.02	4.02	qfq	13,109,400	52,522,079	0.50%
2023-11-03	4.01	4.05	3.99	4.00	4.00	qfq	13,099,500	52,562,068	-0.25%
2023-11-02	4.04	4.06	4.00	4.01	4.01	qfq	11,138,905	44,818,022	-0.74%
2023-11-01	4.11	4.15	4.03	4.04	4.04	qfq	20,253,499	82,413,274	0.25%
2023-10-31	4.04	4.06	3.98	4.03	4.03	qfq	14,414,436	57,893,904	0.00%
2023-10-30	3.96	4.07	3.95	4.03	4.03	qfq	24,907,480	100,623,667	1.77%
2023-10-27	3.91	3.97	3.90	3.96	3.96	qfq	18,947,666	74,894,647	0.76%
2023-10-26	3.93	3.97	3.89	3.93	3.93	qfq	16,370,498	64,229,769	-1.01%
2023-10-25	3.88	4.02	3.88	3.97	3.97	qfq	27,163,477	107,812,703	3.12%
2023-10-24	3.80	3.85	3.77	3.85	3.85	qfq	10,686,602	40,829,463	1.58%
2023-10-23	3.90	3.90	3.74	3.79	3.79	qfq	15,632,883	59,480,223	-2.82%
2023-10-20	3.88	3.93	3.85	3.90	3.90	qfq	9,946,608	38,781,189	0.26%
2023-10-19	3.95	3.96	3.88	3.89	3.89	qfq	18,019,961	70,546,383	-2.02%
2023-10-18	4.02	4.03	3.96	3.97	3.97	qfq	14,307,200	56,962,653	-1.49%
2023-10-17	4.03	4.06	4.01	4.03	4.03	qfq	15,113,500	60,868,471	0.25%
2023-10-16	4.00	4.04	4.00	4.02	4.02	qfq	10,434,700	41,951,641	0.25%
2023-10-13	4.04	4.05	3.99	4.01	4.01	qfq	13,704,200	54,967,758	-1.23%
2023-10-12	4.00	4.07	3.99	4.06	4.06	qfq	16,347,529	65,989,488	1.75%
2023-10-11	4.04	4.04	3.97	3.99	3.99	qfq	20,084,200	80,173,978	-0.75%
2023-10-10	4.09	4.10	4.01	4.02	4.02	qfq	26,006,465	105,004,531	-1.47%
2023-10-09	4.13	4.14	4.07	4.08	4.08	qfq	17,549,594	71,802,158	-1.92%
2023-09-28	4.13	4.17	4.12	4.16	4.16	qfq	9,581,735	39,760,704	0.73%
2023-09-27	4.15	4.18	4.13	4.13	4.13	qfq	12,113,400	50,235,310	-0.72%
2023-09-26	4.12	4.21	4.11	4.16	4.16	qfq	16,472,493	68,645,200	0.48%
2023-09-25	4.18	4.19	4.11	4.14	4.14	qfq	16,484,700	68,220,978	-1.19%
2023-09-22	4.19	4.20	4.12	4.19	4.19	qfq	18,461,137	76,693,818	-0.71%
2023-09-21	4.20	4.26	4.19	4.22	4.22	qfq	13,043,483	55,008,035	0.00%
2023-09-20	4.25	4.30	4.22	4.22	4.22	qfq	13,333,997	56,680,907	-0.71%
2023-09-19	4.23	4.29	4.21	4.25	4.25	qfq	19,258,900	82,047,916	0.95%
2023-09-18	4.26	4.26	4.18	4.21	4.21	qfq	17,480,523	73,551,682	-1.17%
2023-09-15	4.20	4.30	4.20	4.26	4.26	qfq	28,151,546	119,780,137	1.43%
2023-09-14	4.16	4.22	4.15	4.20	4.20	qfq	16,494,050	69,080,587	0.96%
2023-09-13	4.16	4.25	4.14	4.16	4.16	qfq	22,375,506	93,631,596	0.48%
2023-09-12	4.15	4.18	4.13	4.14	4.14	qfq	12,405,000	51,532,572	-0.48%
2023-09-11	4.13	4.17	4.09	4.16	4.16	qfq	17,970,805	74,383,485	0.73%
2023-09-08	4.10	4.15	4.10	4.13	4.13	qfq	17,994,500	74,112,938	0.24%
2023-09-07	4.20	4.20	4.11	4.12	4.12	qfq	28,465,816	117,954,655	-1.90%
2023-09-06	4.27	4.29	4.18	4.20	4.20	qfq	28,773,387	121,077,679	-2.10%
2023-09-05	4.42	4.43	4.27	4.29	4.29	qfq	32,184,002	138,922,751	-3.38%
2023-09-04	4.24	4.47	4.22	4.44	4.44	qfq	53,506,286	234,958,595	4.23%
2023-09-01	4.10	4.38	4.10	4.26	4.26	qfq	55,549,652	236,102,843	3.90%
2023-08-31	4.10	4.16	4.08	4.10	4.10	qfq	20,067,072	82,609,462	0.24%
2023-08-30	4.16	4.18	4.08	4.09	4.09	qfq	29,906,808	122,978,532	-2.15%
2023-08-29	4.25	4.29	4.15	4.18	4.18	qfq	38,187,900	159,842,481	-1.65%
2023-08-28	4.35	4.42	4.24	4.25	4.25	qfq	42,304,851	183,314,249	2.91%
2023-08-25	4.08	4.20	4.03	4.13	4.13	qfq	23,631,477	97,918,182	0.73%
2023-08-24	4.20	4.25	4.09	4.10	4.10	qfq	27,243,691	112,961,315	-2.61%
2023-08-23	4.28	4.31	4.20	4.21	4.21	qfq	14,348,000	60,747,233	-1.41%
2023-08-22	4.21	4.29	4.20	4.27	4.27	qfq	15,423,243	65,589,019	1.18%
2023-08-21	4.27	4.31	4.22	4.22	4.22	qfq	11,319,300	48,242,404	-1.40%
2023-08-18	4.35	4.41	4.27	4.28	4.28	qfq	18,968,400	82,198,906	-2.28%
2023-08-17	4.31	4.41	4.26	4.38	4.38	qfq	20,322,842	88,045,981	1.15%
2023-08-16	4.33	4.40	4.27	4.33	4.33	qfq	16,778,108	72,711,358	-0.46%
2023-08-15	4.43	4.46	4.29	4.35	4.35	qfq	18,893,760	82,532,378	-1.81%
2023-08-14	4.25	4.52	4.22	4.43	4.43	qfq	40,169,518	176,251,341	3.26%
2023-08-11	4.37	4.39	4.29	4.29	4.29	qfq	16,719,644	72,349,747	-1.83%
2023-08-10	4.38	4.41	4.33	4.37	4.37	qfq	18,211,977	79,435,870	-0.23%
2023-08-09	4.40	4.46	4.36	4.38	4.38	qfq	15,936,100	70,123,081	-0.90%
2023-08-08	4.45	4.47	4.38	4.42	4.42	qfq	20,664,025	91,137,068	-0.67%
2023-08-07	4.51	4.51	4.43	4.45	4.45	qfq	26,560,190	118,397,378	-1.98%
2023-08-04	4.58	4.63	4.48	4.54	4.54	qfq	33,802,837	153,434,704	-0.22%
2023-08-03	4.47	4.56	4.42	4.55	4.55	qfq	46,077,286	207,234,934	0.66%
2023-08-02	4.53	4.60	4.50	4.52	4.52	qfq	61,689,326	279,229,264	-3.21%
2023-08-01	4.49	4.90	4.45	4.67	4.67	qfq	123,457,546	579,019,036	4.01%
2023-07-31	4.40	4.54	4.40	4.49	4.49	qfq	56,835,028	253,634,633	1.35%
2023-07-28	4.36	4.55	4.33	4.43	4.43	qfq	100,501,553	444,886,510	-1.12%
2023-07-27	4.16	4.68	4.12	4.48	4.48	qfq	143,417,167	629,480,654	5.16%
2023-07-26	4.13	4.34	4.11	4.26	4.26	qfq	66,008,412	278,166,982	3.15%
2023-07-25	4.02	4.14	4.02	4.13	4.13	qfq	42,461,825	174,193,876	3.25%
2023-07-24	4.02	4.03	3.99	4.00	4.00	qfq	13,182,879	52,851,867	-0.50%
2023-07-21	4.01	4.03	3.99	4.02	4.02	qfq	15,665,935	62,830,959	0.25%
2023-07-20	4.05	4.06	4.00	4.01	4.01	qfq	15,912,000	64,234,757	-0.74%
2023-07-19	4.01	4.05	4.00	4.04	4.04	qfq	9,889,900	39,820,342	0.50%
2023-07-18	4.03	4.04	4.00	4.02	4.02	qfq	13,191,592	52,970,534	-0.25%
2023-07-17	4.04	4.05	4.00	4.03	4.03	qfq	18,227,600	73,196,638	-0.98%