SECURITY DETAIL · RAW DATA

信达地产600657.SH

ASSECNYSTOCK

最近收盘价2.412026-07-17

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）33,003,874

成交额（元）82,248,367

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.51	2.60	2.41	2.41	2.41	qfq	33,003,874	82,248,367	-3.60%
2026-07-16	2.48	2.55	2.44	2.50	2.50	qfq	27,752,817	69,514,971	0.81%
2026-07-15	2.40	2.53	2.38	2.48	2.48	qfq	33,720,820	83,790,754	3.77%
2026-07-14	2.34	2.41	2.32	2.39	2.39	qfq	22,235,095	52,636,019	2.14%
2026-07-13	2.42	2.43	2.32	2.34	2.34	qfq	28,462,601	66,941,072	-2.09%
2026-07-10	2.30	2.45	2.27	2.39	2.39	qfq	39,730,501	94,876,069	3.02%
2026-07-09	2.31	2.35	2.27	2.32	2.32	qfq	21,879,500	50,458,071	0.43%
2026-07-08	2.29	2.32	2.24	2.31	2.31	qfq	22,355,200	51,159,193	0.87%
2026-07-07	2.37	2.37	2.28	2.29	2.29	qfq	24,130,600	55,550,858	-3.38%
2026-07-06	2.36	2.38	2.33	2.37	2.37	qfq	22,234,900	52,399,049	0.42%
2026-07-03	2.34	2.39	2.31	2.36	2.36	qfq	22,026,101	51,854,893	1.29%
2026-07-02	2.37	2.44	2.28	2.33	2.33	qfq	34,387,300	80,885,113	-1.69%
2026-07-01	2.31	2.40	2.28	2.37	2.37	qfq	32,155,183	75,578,429	2.60%
2026-06-30	2.34	2.38	2.28	2.31	2.31	qfq	22,599,501	52,385,760	-2.12%
2026-06-29	2.37	2.39	2.30	2.36	2.36	qfq	24,541,820	57,737,174	-0.84%
2026-06-26	2.45	2.48	2.36	2.38	2.38	qfq	22,623,400	54,690,756	-3.64%
2026-06-25	2.43	2.49	2.37	2.47	2.47	qfq	27,111,388	65,997,342	1.23%
2026-06-24	2.64	2.64	2.42	2.44	2.44	qfq	34,810,194	86,214,499	-6.87%
2026-06-23	2.57	2.70	2.56	2.62	2.62	qfq	26,547,215	70,167,074	1.55%
2026-06-22	2.53	2.59	2.45	2.58	2.58	qfq	24,549,745	61,802,247	0.78%
2026-06-18	2.61	2.61	2.51	2.56	2.56	qfq	22,910,100	58,609,024	-1.92%
2026-06-17	2.67	2.67	2.58	2.61	2.61	qfq	19,659,139	51,324,685	-2.61%
2026-06-16	2.71	2.72	2.63	2.68	2.68	qfq	18,270,500	48,541,530	-1.11%
2026-06-15	2.75	2.80	2.69	2.71	2.71	qfq	24,692,183	67,823,195	-1.45%
2026-06-12	2.73	2.78	2.67	2.75	2.75	qfq	26,378,110	71,776,071	1.10%
2026-06-11	2.68	2.78	2.67	2.72	2.72	qfq	32,446,100	88,849,474	0.37%
2026-06-10	2.61	2.72	2.58	2.71	2.71	qfq	34,809,806	92,974,237	3.04%
2026-06-09	2.73	2.75	2.60	2.63	2.63	qfq	32,991,372	86,767,687	-3.66%
2026-06-08	2.73	2.81	2.68	2.73	2.73	qfq	26,702,200	73,482,715	-1.09%
2026-06-05	2.76	2.86	2.74	2.76	2.76	qfq	24,763,769	69,173,004	0.00%
2026-06-04	2.78	2.86	2.73	2.76	2.76	qfq	24,093,600	67,136,390	-1.08%
2026-06-03	2.85	2.86	2.76	2.79	2.79	qfq	24,054,500	67,127,892	-2.45%
2026-06-02	2.91	2.96	2.84	2.86	2.86	qfq	23,073,157	66,733,654	-1.72%
2026-06-01	2.86	2.92	2.77	2.91	2.91	qfq	27,348,700	78,621,949	2.11%
2026-05-29	2.82	2.97	2.80	2.85	2.85	qfq	39,789,495	115,548,969	2.15%
2026-05-28	2.75	2.83	2.72	2.79	2.79	qfq	18,852,900	52,604,209	1.45%
2026-05-27	2.83	2.84	2.72	2.75	2.75	qfq	21,289,900	58,823,322	-2.83%
2026-05-26	2.84	2.88	2.79	2.83	2.83	qfq	16,580,400	46,864,292	-1.05%
2026-05-25	2.79	2.89	2.78	2.86	2.86	qfq	19,608,200	55,878,377	2.14%
2026-05-22	2.79	2.85	2.76	2.80	2.80	qfq	20,149,600	56,305,448	0.72%
2026-05-21	2.91	2.94	2.77	2.78	2.78	qfq	26,788,700	76,210,723	-4.47%
2026-05-20	2.90	2.93	2.82	2.91	2.91	qfq	30,455,201	87,482,620	-0.34%
2026-05-19	2.84	2.94	2.84	2.92	2.92	qfq	42,697,000	123,049,421	4.29%
2026-05-18	2.86	2.87	2.77	2.80	2.80	qfq	30,246,600	84,602,853	-2.44%
2026-05-15	2.98	2.99	2.85	2.87	2.87	qfq	36,214,000	105,133,888	-3.69%
2026-05-14	3.09	3.13	2.97	2.98	2.98	qfq	28,042,400	84,566,013	-3.56%
2026-05-13	3.16	3.18	3.07	3.09	3.09	qfq	24,950,800	77,289,514	-2.52%
2026-05-12	3.24	3.24	3.14	3.17	3.17	qfq	29,492,821	93,797,298	-1.55%
2026-05-11	3.13	3.31	3.12	3.22	3.22	qfq	42,664,164	137,764,497	2.88%
2026-05-08	3.12	3.18	3.10	3.13	3.13	qfq	18,657,627	58,547,934	0.32%
2026-05-07	3.16	3.19	3.10	3.12	3.12	qfq	21,725,402	68,007,118	-1.58%
2026-05-06	3.13	3.20	3.08	3.17	3.17	qfq	31,302,104	98,816,635	1.93%
2026-04-30	3.06	3.14	3.01	3.11	3.11	qfq	33,231,003	102,948,401	1.30%
2026-04-29	2.94	3.09	2.94	3.07	3.07	qfq	30,372,700	92,952,899	3.02%
2026-04-28	2.93	3.01	2.91	2.98	2.98	qfq	18,859,600	56,033,519	1.71%
2026-04-27	2.90	2.95	2.85	2.93	2.93	qfq	16,890,425	49,116,326	1.03%
2026-04-24	2.94	2.95	2.87	2.90	2.90	qfq	22,840,911	66,340,046	-2.03%
2026-04-23	2.99	3.01	2.94	2.96	2.96	qfq	18,094,298	53,717,270	-1.00%
2026-04-22	3.02	3.03	2.97	2.99	2.99	qfq	18,111,200	54,197,905	-0.99%
2026-04-21	3.04	3.09	3.01	3.02	3.02	qfq	22,122,101	67,308,554	-0.98%
2026-04-20	3.12	3.12	3.04	3.05	3.05	qfq	19,095,641	58,436,418	-2.24%
2026-04-17	3.12	3.18	3.07	3.12	3.12	qfq	21,054,369	65,762,282	0.32%
2026-04-16	3.10	3.14	3.07	3.11	3.11	qfq	13,741,800	42,617,142	0.32%
2026-04-15	3.23	3.23	3.09	3.10	3.10	qfq	22,041,743	69,275,483	-3.73%
2026-04-14	3.16	3.25	3.14	3.22	3.22	qfq	27,415,700	87,664,547	2.22%
2026-04-13	3.06	3.17	3.05	3.15	3.15	qfq	20,962,200	65,665,321	2.27%
2026-04-10	3.04	3.12	3.04	3.08	3.08	qfq	16,323,900	50,295,972	1.65%
2026-04-09	3.08	3.10	3.02	3.03	3.03	qfq	15,805,200	48,260,037	-2.26%
2026-04-08	3.00	3.10	2.99	3.10	3.10	qfq	21,962,800	67,149,850	4.38%
2026-04-07	2.94	2.97	2.93	2.97	2.97	qfq	11,430,400	33,690,403	0.68%
2026-04-03	3.00	3.01	2.93	2.95	2.95	qfq	13,115,833	38,794,607	-1.67%
2026-04-02	3.06	3.09	2.98	3.00	3.00	qfq	15,687,700	47,387,518	-2.91%
2026-04-01	3.06	3.12	2.97	3.09	3.09	qfq	25,701,561	78,780,042	2.66%
2026-03-31	3.01	3.11	2.99	3.01	3.01	qfq	16,177,700	49,278,746	0.00%
2026-03-30	2.96	3.03	2.92	3.01	3.01	qfq	15,401,700	45,948,567	0.00%
2026-03-27	2.96	3.02	2.95	3.01	3.01	qfq	12,542,519	37,529,279	0.67%
2026-03-26	3.01	3.08	2.97	2.99	2.99	qfq	19,042,101	57,446,718	-0.99%
2026-03-25	2.96	3.03	2.93	3.02	3.02	qfq	22,526,400	67,527,406	2.37%
2026-03-24	2.94	2.96	2.89	2.95	2.95	qfq	26,270,300	76,713,173	1.37%
2026-03-23	3.05	3.07	2.89	2.91	2.91	qfq	28,253,301	84,444,425	-7.03%
2026-03-20	3.22	3.23	3.12	3.13	3.13	qfq	17,967,401	56,722,781	-2.49%
2026-03-19	3.26	3.29	3.19	3.21	3.21	qfq	15,772,400	50,895,024	-2.43%
2026-03-18	3.40	3.41	3.25	3.29	3.29	qfq	26,806,700	88,676,642	-3.52%
2026-03-17	3.32	3.45	3.31	3.41	3.41	qfq	41,651,958	141,826,656	3.02%
2026-03-16	3.25	3.32	3.25	3.31	3.31	qfq	16,276,218	53,538,467	1.85%
2026-03-13	3.25	3.35	3.23	3.25	3.25	qfq	16,378,857	53,940,403	-0.31%
2026-03-12	3.20	3.27	3.19	3.26	3.26	qfq	19,958,070	64,533,513	1.88%
2026-03-11	3.21	3.22	3.18	3.20	3.20	qfq	12,294,710	39,367,937	-0.31%
2026-03-10	3.21	3.24	3.20	3.21	3.21	qfq	12,819,477	41,255,708	0.31%
2026-03-09	3.22	3.23	3.17	3.20	3.20	qfq	17,475,200	55,779,637	-1.54%
2026-03-06	3.20	3.27	3.19	3.25	3.25	qfq	13,398,700	43,371,473	0.93%
2026-03-05	3.24	3.26	3.20	3.22	3.22	qfq	14,164,998	45,641,196	0.31%
2026-03-04	3.28	3.30	3.19	3.21	3.21	qfq	18,595,100	60,189,486	-2.13%
2026-03-03	3.36	3.38	3.27	3.28	3.28	qfq	22,553,662	74,799,332	-2.38%
2026-03-02	3.39	3.42	3.35	3.36	3.36	qfq	20,527,735	69,300,059	-2.33%
2026-02-27	3.44	3.44	3.40	3.44	3.44	qfq	15,813,383	54,168,680	0.29%
2026-02-26	3.58	3.59	3.42	3.43	3.43	qfq	35,899,000	124,504,396	-3.92%
2026-02-25	3.51	3.62	3.50	3.57	3.57	qfq	28,696,743	102,736,276	2.00%
2026-02-24	3.53	3.54	3.49	3.50	3.50	qfq	16,258,300	57,203,535	-0.57%
2026-02-13	3.60	3.60	3.50	3.52	3.52	qfq	22,900,501	80,937,770	-1.40%
2026-02-12	3.58	3.62	3.56	3.57	3.57	qfq	21,303,406	76,382,057	-0.56%
2026-02-11	3.59	3.61	3.56	3.59	3.59	qfq	19,304,998	69,276,756	-0.28%
2026-02-10	3.67	3.67	3.57	3.60	3.60	qfq	33,850,071	121,609,283	-1.91%
2026-02-09	3.54	3.72	3.50	3.67	3.67	qfq	50,238,721	182,462,044	5.16%
2026-02-06	3.53	3.58	3.48	3.49	3.49	qfq	30,019,746	105,934,492	-1.69%
2026-02-05	3.50	3.60	3.49	3.55	3.55	qfq	38,243,501	135,864,830	0.85%
2026-02-04	3.36	3.56	3.34	3.52	3.52	qfq	49,248,800	171,097,647	4.45%
2026-02-03	3.35	3.43	3.34	3.37	3.37	qfq	19,966,166	67,413,452	1.81%
2026-02-02	3.40	3.46	3.29	3.31	3.31	qfq	33,983,647	114,828,024	-3.78%
2026-01-30	3.51	3.55	3.39	3.44	3.44	qfq	34,383,500	118,767,186	-2.27%
2026-01-29	3.35	3.59	3.33	3.52	3.52	qfq	55,067,892	193,032,246	4.45%
2026-01-28	3.34	3.42	3.33	3.37	3.37	qfq	27,013,200	91,242,767	1.20%
2026-01-27	3.41	3.41	3.30	3.33	3.33	qfq	20,840,181	69,531,501	-2.35%
2026-01-26	3.50	3.52	3.38	3.41	3.41	qfq	24,267,900	82,943,584	-2.57%
2026-01-23	3.45	3.52	3.42	3.50	3.50	qfq	25,924,917	90,029,022	1.45%
2026-01-22	3.39	3.46	3.37	3.45	3.45	qfq	26,883,094	92,113,434	0.88%
2026-01-21	3.41	3.45	3.39	3.42	3.42	qfq	19,047,339	65,079,582	-0.29%
2026-01-20	3.34	3.44	3.33	3.43	3.43	qfq	27,272,183	92,798,669	2.69%
2026-01-19	3.33	3.38	3.29	3.34	3.34	qfq	17,724,865	59,226,301	0.00%
2026-01-16	3.45	3.49	3.34	3.34	3.34	qfq	22,600,017	76,766,709	-2.91%
2026-01-15	3.43	3.48	3.40	3.44	3.44	qfq	21,461,911	73,758,608	0.00%
2026-01-14	3.50	3.54	3.41	3.44	3.44	qfq	29,965,466	104,160,295	-1.71%
2026-01-13	3.57	3.58	3.50	3.50	3.50	qfq	24,329,870	86,135,247	-1.96%
2026-01-12	3.57	3.59	3.53	3.57	3.57	qfq	22,847,481	81,138,672	0.00%
2026-01-09	3.56	3.60	3.52	3.57	3.57	qfq	19,556,249	69,627,015	0.00%
2026-01-08	3.50	3.60	3.49	3.57	3.57	qfq	22,560,892	80,342,573	1.42%
2026-01-07	3.57	3.61	3.51	3.52	3.52	qfq	15,668,654	55,645,000	-1.40%
2026-01-06	3.50	3.60	3.49	3.57	3.57	qfq	22,242,339	79,319,098	1.71%
2026-01-05	3.46	3.54	3.44	3.51	3.51	qfq	13,688,990	47,963,476	1.74%
2025-12-31	3.48	3.50	3.41	3.45	3.45	qfq	11,560,206	39,825,115	0.29%
2025-12-30	3.49	3.50	3.44	3.44	3.44	qfq	13,988,606	48,564,552	-1.71%
2025-12-29	3.54	3.56	3.50	3.50	3.50	qfq	10,858,101	38,326,123	-1.41%
2025-12-26	3.53	3.58	3.53	3.55	3.55	qfq	12,659,506	44,967,523	0.28%
2025-12-25	3.57	3.59	3.52	3.54	3.54	qfq	13,229,293	46,923,377	0.85%
2025-12-24	3.49	3.54	3.49	3.51	3.51	qfq	7,274,600	25,593,369	0.00%
2025-12-23	3.55	3.58	3.51	3.51	3.51	qfq	11,906,600	41,979,986	-1.40%
2025-12-22	3.55	3.58	3.53	3.56	3.56	qfq	14,169,960	50,389,308	0.00%
2025-12-19	3.49	3.58	3.48	3.56	3.56	qfq	19,970,545	70,775,284	2.01%
2025-12-18	3.51	3.55	3.48	3.49	3.49	qfq	15,302,624	53,616,331	-0.57%
2025-12-17	3.49	3.54	3.44	3.51	3.51	qfq	14,447,766	50,400,093	0.00%
2025-12-16	3.53	3.57	3.49	3.51	3.51	qfq	17,685,780	62,486,436	-0.85%
2025-12-15	3.54	3.59	3.53	3.54	3.54	qfq	14,051,200	50,018,049	-1.12%
2025-12-12	3.57	3.64	3.57	3.58	3.58	qfq	17,957,971	64,638,727	0.56%
2025-12-11	3.66	3.67	3.56	3.56	3.56	qfq	24,492,351	87,941,447	-3.78%
2025-12-10	3.58	3.75	3.53	3.70	3.70	qfq	37,572,523	137,444,551	2.78%
2025-12-09	3.67	3.69	3.59	3.60	3.60	qfq	28,321,900	102,498,131	-2.44%
2025-12-08	3.73	3.74	3.69	3.69	3.69	qfq	20,764,494	77,044,828	-1.34%
2025-12-05	3.68	3.76	3.62	3.74	3.74	qfq	29,135,815	107,557,961	0.81%
2025-12-04	3.84	3.86	3.64	3.71	3.71	qfq	39,855,375	149,110,623	-3.13%
2025-12-03	3.85	3.95	3.80	3.83	3.83	qfq	42,340,920	162,991,911	-0.26%
2025-12-02	3.84	3.87	3.80	3.84	3.84	qfq	36,206,020	138,919,125	-0.26%
2025-12-01	3.95	3.96	3.82	3.85	3.85	qfq	56,934,198	220,651,517	-2.53%
2025-11-28	3.89	4.06	3.85	3.95	3.95	qfq	94,514,908	369,013,318	-1.25%
2025-11-27	3.64	4.00	3.58	4.00	4.00	qfq	121,738,626	478,013,979	9.89%
2025-11-26	3.68	3.73	3.63	3.64	3.64	qfq	19,550,212	71,729,468	-1.09%
2025-11-25	3.67	3.72	3.63	3.68	3.68	qfq	16,060,800	59,181,690	0.27%
2025-11-24	3.64	3.75	3.62	3.67	3.67	qfq	21,114,380	77,971,554	0.82%
2025-11-21	3.64	3.76	3.63	3.64	3.64	qfq	24,430,696	90,218,848	-2.15%
2025-11-20	3.71	3.80	3.63	3.72	3.72	qfq	28,287,714	105,343,798	1.92%
2025-11-19	3.76	3.76	3.62	3.65	3.65	qfq	23,487,842	85,939,221	-2.93%
2025-11-18	3.88	3.89	3.73	3.76	3.76	qfq	22,679,037	85,554,107	-2.84%
2025-11-17	3.82	3.89	3.82	3.87	3.87	qfq	17,165,400	66,345,151	0.78%
2025-11-14	3.82	3.88	3.81	3.84	3.84	qfq	24,539,128	94,730,220	0.26%
2025-11-13	3.79	3.83	3.75	3.83	3.83	qfq	14,560,000	55,422,018	0.79%
2025-11-12	3.83	3.83	3.78	3.80	3.80	qfq	11,331,552	43,003,306	-0.78%
2025-11-11	3.79	3.84	3.79	3.83	3.83	qfq	20,099,628	76,749,193	0.79%
2025-11-10	3.76	3.81	3.73	3.80	3.80	qfq	15,793,101	59,778,807	1.06%
2025-11-07	3.77	3.79	3.75	3.76	3.76	qfq	10,309,200	38,832,987	-0.27%
2025-11-06	3.77	3.78	3.73	3.77	3.77	qfq	11,236,728	42,165,796	0.00%
2025-11-05	3.70	3.78	3.68	3.77	3.77	qfq	16,042,381	60,195,054	0.27%
2025-11-04	3.75	3.83	3.74	3.76	3.76	qfq	23,232,019	87,863,854	1.08%
2025-11-03	3.73	3.74	3.68	3.72	3.72	qfq	15,363,378	56,911,495	-0.53%
2025-10-31	3.70	3.75	3.68	3.74	3.74	qfq	13,954,818	52,084,800	0.27%
2025-10-30	3.80	3.80	3.73	3.73	3.73	qfq	17,560,046	66,020,120	-1.84%
2025-10-29	3.81	3.81	3.76	3.80	3.80	qfq	13,235,961	50,152,014	0.00%
2025-10-28	3.81	3.82	3.79	3.80	3.80	qfq	11,062,295	42,058,375	-0.52%
2025-10-27	3.82	3.84	3.79	3.82	3.82	qfq	16,035,400	61,101,629	0.26%
2025-10-24	3.88	3.90	3.80	3.81	3.81	qfq	32,693,344	125,095,787	-1.80%
2025-10-23	3.97	3.98	3.85	3.88	3.88	qfq	30,863,294	120,084,759	-2.51%
2025-10-22	3.95	4.02	3.93	3.98	3.98	qfq	34,310,474	136,850,565	1.27%
2025-10-21	3.84	3.96	3.82	3.93	3.93	qfq	24,416,779	95,559,853	2.08%
2025-10-20	3.85	3.87	3.82	3.85	3.85	qfq	12,984,392	49,908,250	0.52%
2025-10-17	3.86	3.92	3.82	3.83	3.83	qfq	20,151,596	77,807,214	-1.03%
2025-10-16	3.92	3.93	3.84	3.87	3.87	qfq	32,426,184	125,868,471	-1.53%
2025-10-15	3.92	3.98	3.89	3.93	3.93	qfq	22,692,600	88,987,835	0.00%
2025-10-14	3.92	4.02	3.92	3.93	3.93	qfq	34,635,900	137,413,245	0.00%
2025-10-13	3.89	3.95	3.88	3.93	3.93	qfq	25,433,882	99,599,992	-1.75%
2025-10-10	3.97	4.07	3.96	4.00	4.00	qfq	24,594,401	98,747,213	0.00%
2025-10-09	4.03	4.05	3.90	4.00	4.00	qfq	41,007,710	162,052,207	-1.96%
2025-09-30	4.04	4.11	4.01	4.08	4.08	qfq	24,114,370	98,140,059	0.49%
2025-09-29	3.94	4.08	3.87	4.06	4.06	qfq	46,623,080	185,013,639	2.53%
2025-09-26	3.96	4.06	3.93	3.96	3.96	qfq	29,418,735	117,304,516	-1.00%
2025-09-25	4.09	4.10	3.97	4.00	4.00	qfq	29,245,605	117,315,020	-1.48%
2025-09-24	4.00	4.18	3.98	4.06	4.06	qfq	32,711,020	134,017,014	1.00%
2025-09-23	4.12	4.14	3.95	4.02	4.02	qfq	37,151,798	149,268,754	-3.60%
2025-09-22	4.13	4.18	4.02	4.17	4.17	qfq	26,791,166	110,184,636	-0.24%
2025-09-19	4.17	4.22	4.01	4.18	4.18	qfq	44,615,241	183,215,462	0.48%
2025-09-18	4.35	4.36	4.13	4.16	4.16	qfq	46,093,660	195,409,969	-4.59%
2025-09-17	4.39	4.39	4.28	4.36	4.36	qfq	29,672,800	128,736,123	-0.68%
2025-09-16	4.35	4.44	4.34	4.39	4.39	qfq	48,488,266	212,748,772	0.69%
2025-09-15	4.24	4.42	4.20	4.36	4.36	qfq	64,163,027	276,828,049	2.59%
2025-09-12	4.17	4.31	4.15	4.25	4.25	qfq	45,774,401	194,203,403	1.92%
2025-09-11	4.12	4.18	4.08	4.17	4.17	qfq	27,706,822	114,292,817	0.48%
2025-09-10	4.13	4.24	4.09	4.15	4.15	qfq	31,076,369	129,357,298	0.24%
2025-09-09	4.02	4.17	4.00	4.14	4.14	qfq	44,219,338	181,524,036	2.99%
2025-09-08	4.02	4.06	4.00	4.02	4.02	qfq	21,915,791	88,374,809	0.50%
2025-09-05	4.00	4.02	3.95	4.00	4.00	qfq	19,906,916	79,314,840	0.00%
2025-09-04	3.97	4.03	3.96	4.00	4.00	qfq	16,839,210	67,230,604	0.76%
2025-09-03	4.04	4.07	3.96	3.97	3.97	qfq	19,772,777	79,125,318	-1.98%
2025-09-02	4.00	4.08	3.95	4.05	4.05	qfq	30,870,404	123,793,586	1.00%
2025-09-01	4.00	4.05	3.95	4.01	4.01	qfq	19,697,151	78,832,699	-0.25%
2025-08-29	4.08	4.10	4.00	4.02	4.02	qfq	21,536,151	86,826,370	-0.50%
2025-08-28	4.01	4.08	3.96	4.04	4.04	qfq	29,602,800	119,094,732	0.50%
2025-08-27	4.18	4.21	4.02	4.02	4.02	qfq	39,691,336	163,237,759	-4.29%
2025-08-26	4.16	4.24	4.15	4.20	4.20	qfq	40,759,807	170,814,416	-1.18%
2025-08-25	4.11	4.38	4.10	4.25	4.25	qfq	71,315,277	304,345,374	3.16%
2025-08-22	4.08	4.12	4.04	4.12	4.12	qfq	32,595,959	132,830,789	0.73%
2025-08-21	4.08	4.12	4.06	4.09	4.09	qfq	32,015,338	130,883,451	-0.24%
2025-08-20	4.13	4.15	4.05	4.10	4.10	qfq	44,822,624	183,644,243	-0.49%
2025-08-19	4.12	4.39	4.12	4.12	4.12	qfq	87,419,310	370,569,613	1.48%
2025-08-18	4.14	4.16	4.03	4.06	4.06	qfq	91,198,062	371,435,563	-3.56%
2025-08-15	4.02	4.21	4.02	4.21	4.21	qfq	81,413,710	340,216,154	9.92%
2025-08-14	3.88	3.93	3.83	3.83	3.83	qfq	26,276,681	101,878,144	-1.03%
2025-08-13	3.91	3.92	3.86	3.87	3.87	qfq	17,515,300	67,964,794	-0.77%
2025-08-12	3.88	3.94	3.87	3.90	3.90	qfq	18,696,800	73,019,949	0.26%
2025-08-11	3.88	3.93	3.87	3.89	3.89	qfq	19,778,317	77,227,881	0.78%
2025-08-08	3.87	3.89	3.82	3.86	3.86	qfq	12,401,800	47,732,691	-0.52%
2025-08-07	3.86	3.89	3.83	3.88	3.88	qfq	12,661,000	48,881,116	0.52%
2025-08-06	3.84	3.87	3.81	3.86	3.86	qfq	12,401,416	47,570,539	0.52%
2025-08-05	3.85	3.88	3.83	3.84	3.84	qfq	14,560,058	56,116,036	0.00%
2025-08-04	3.82	3.85	3.80	3.84	3.84	qfq	9,977,320	38,133,331	0.00%
2025-08-01	3.85	3.88	3.82	3.84	3.84	qfq	12,612,567	48,434,737	-0.26%
2025-07-31	3.95	3.98	3.82	3.85	3.85	qfq	30,451,723	117,981,754	-3.51%
2025-07-30	4.08	4.14	3.97	3.99	3.99	qfq	28,633,002	115,702,923	-2.68%
2025-07-29	3.95	4.11	3.89	4.10	4.10	qfq	40,734,408	163,336,387	4.06%
2025-07-28	3.94	3.99	3.88	3.94	3.94	qfq	17,501,185	68,810,553	-0.25%
2025-07-25	4.00	4.01	3.93	3.95	3.95	qfq	16,975,200	67,220,675	-1.00%
2025-07-24	3.90	4.01	3.86	3.99	3.99	qfq	26,883,499	106,801,124	2.57%
2025-07-23	3.92	4.03	3.89	3.89	3.89	qfq	30,154,728	119,322,258	-1.02%
2025-07-22	3.88	3.93	3.81	3.93	3.93	qfq	25,481,128	98,634,436	1.55%
2025-07-21	3.80	3.93	3.79	3.87	3.87	qfq	26,920,098	104,258,626	1.57%
2025-07-18	3.82	3.84	3.79	3.81	3.81	qfq	13,397,000	50,991,584	0.00%
2025-07-17	3.82	3.84	3.79	3.81	3.81	qfq	14,624,320	55,705,973	-0.26%
2025-07-16	3.84	3.89	3.80	3.82	3.82	qfq	26,164,735	100,539,314	-1.04%
2025-07-15	3.90	3.95	3.75	3.86	3.86	qfq	55,924,434	214,738,244	-4.93%
2025-07-14	4.21	4.23	4.05	4.06	4.06	qfq	32,082,020	131,317,178	-4.25%
2025-07-11	4.20	4.31	4.19	4.24	4.24	qfq	38,964,898	165,396,168	0.47%
2025-07-10	3.99	4.25	3.98	4.22	4.22	qfq	57,359,500	237,009,220	5.76%
2025-07-09	3.98	4.01	3.95	3.99	3.99	qfq	14,225,020	56,642,763	0.25%
2025-07-08	3.93	3.99	3.91	3.98	3.98	qfq	18,749,002	74,159,899	1.27%
2025-07-07	3.85	3.97	3.83	3.93	3.93	qfq	25,265,818	99,214,404	2.34%
2025-07-04	3.87	3.89	3.83	3.84	3.84	qfq	10,732,100	41,378,010	-0.52%
2025-07-03	3.87	3.95	3.85	3.86	3.86	qfq	17,269,779	67,317,925	-0.52%
2025-07-02	3.85	3.91	3.82	3.88	3.88	qfq	16,060,200	62,049,262	0.78%
2025-07-01	3.89	3.91	3.82	3.85	3.85	qfq	14,429,388	55,545,525	-1.03%
2025-06-30	3.94	3.97	3.89	3.89	3.89	qfq	17,606,001	68,989,715	-1.52%
2025-06-27	3.92	4.03	3.92	3.95	3.95	qfq	17,251,701	68,642,772	0.00%
2025-06-26	3.96	4.03	3.91	3.95	3.95	qfq	16,309,700	64,726,610	0.00%
2025-06-25	3.90	3.96	3.86	3.95	3.95	qfq	15,649,900	61,322,355	1.28%
2025-06-24	3.81	3.93	3.80	3.90	3.90	qfq	16,326,388	63,361,988	2.90%
2025-06-23	3.75	3.81	3.73	3.79	3.79	qfq	7,946,300	30,003,126	0.26%
2025-06-20	3.82	3.85	3.76	3.78	3.78	qfq	9,971,100	37,869,745	-1.05%
2025-06-19	3.88	3.89	3.80	3.82	3.82	qfq	11,545,500	44,228,335	-1.80%
2025-06-18	3.94	3.95	3.86	3.89	3.89	qfq	11,839,408	46,024,497	-1.77%
2025-06-17	3.92	3.97	3.90	3.96	3.96	qfq	13,010,000	51,239,680	0.51%
2025-06-16	3.86	3.99	3.86	3.94	3.94	qfq	20,133,988	79,269,619	2.07%
2025-06-13	3.95	3.97	3.85	3.86	3.86	qfq	16,480,966	64,126,971	-2.77%
2025-06-12	4.00	4.02	3.95	3.97	3.97	qfq	13,489,600	53,660,567	-1.24%
2025-06-11	3.98	4.06	3.97	4.02	4.02	qfq	11,027,498	44,452,283	0.50%
2025-06-10	4.04	4.12	3.97	4.00	4.00	qfq	17,217,200	69,590,323	-1.48%
2025-06-09	4.02	4.08	3.98	4.06	4.06	qfq	11,941,003	48,340,771	1.50%
2025-06-06	4.02	4.07	3.99	4.00	4.00	qfq	8,888,000	35,711,699	-0.74%
2025-06-05	4.02	4.09	4.01	4.03	4.03	qfq	9,592,900	38,755,293	-0.74%
2025-06-04	3.93	4.09	3.91	4.06	4.06	qfq	22,627,441	90,997,008	3.31%
2025-06-03	3.97	3.99	3.90	3.93	3.93	qfq	13,772,604	54,177,658	-1.50%
2025-05-30	4.00	4.01	3.95	3.99	3.99	qfq	11,012,297	43,812,137	-0.25%
2025-05-29	3.98	4.03	3.94	4.00	4.00	qfq	13,290,998	53,169,856	1.27%
2025-05-28	4.00	4.02	3.94	3.95	3.95	qfq	10,226,500	40,632,125	-1.25%
2025-05-27	4.01	4.03	3.98	4.00	4.00	qfq	10,988,600	43,977,755	0.00%
2025-05-26	4.05	4.08	3.99	4.00	4.00	qfq	13,914,300	56,038,058	-1.48%
2025-05-23	4.08	4.15	4.05	4.06	4.06	qfq	15,271,064	62,517,891	-0.73%
2025-05-22	4.16	4.17	4.07	4.09	4.09	qfq	14,742,400	60,458,083	-1.68%
2025-05-21	4.14	4.20	4.10	4.16	4.16	qfq	21,286,700	88,277,689	0.24%
2025-05-20	4.22	4.22	4.12	4.15	4.15	qfq	21,558,303	89,498,455	-1.43%
2025-05-19	4.11	4.23	4.10	4.21	4.21	qfq	26,730,300	111,873,417	2.93%
2025-05-16	4.13	4.17	4.08	4.09	4.09	qfq	14,967,611	61,492,221	-0.97%
2025-05-15	4.15	4.17	4.11	4.13	4.13	qfq	12,952,420	53,629,830	-0.72%
2025-05-14	4.15	4.20	4.08	4.16	4.16	qfq	22,728,210	93,774,197	-0.24%
2025-05-13	4.22	4.23	4.15	4.17	4.17	qfq	9,756,900	40,732,871	-0.24%
2025-05-12	4.18	4.19	4.12	4.18	4.18	qfq	13,110,349	54,534,376	0.72%
2025-05-09	4.31	4.33	4.14	4.15	4.15	qfq	24,128,700	101,588,851	-2.81%
2025-05-08	4.29	4.34	4.26	4.27	4.27	qfq	19,742,900	84,837,119	-1.16%
2025-05-07	4.41	4.55	4.31	4.32	4.32	qfq	32,118,800	141,558,065	0.70%
2025-05-06	4.27	4.34	4.25	4.29	4.29	qfq	21,268,700	91,435,157	1.18%
2025-04-30	4.30	4.36	4.23	4.24	4.24	qfq	19,170,800	82,307,597	-1.62%
2025-04-29	4.26	4.33	4.23	4.31	4.31	qfq	13,902,900	59,512,654	0.94%
2025-04-28	4.45	4.46	4.25	4.27	4.27	qfq	35,970,657	155,254,242	-4.90%
2025-04-25	4.60	4.74	4.48	4.49	4.49	qfq	57,352,695	265,195,779	-2.39%
2025-04-24	4.62	4.75	4.53	4.60	4.60	qfq	34,705,241	160,346,915	-0.86%
2025-04-23	4.56	4.77	4.56	4.64	4.64	qfq	44,745,477	209,341,182	0.43%
2025-04-22	4.46	4.75	4.41	4.62	4.62	qfq	58,717,861	269,595,066	3.82%
2025-04-21	4.50	4.55	4.42	4.45	4.45	qfq	31,473,189	140,337,874	-1.98%
2025-04-18	4.52	4.58	4.43	4.54	4.54	qfq	36,453,666	164,133,427	1.11%
2025-04-17	4.29	4.60	4.26	4.49	4.49	qfq	67,829,232	305,554,948	5.15%
2025-04-16	4.24	4.31	4.20	4.27	4.27	qfq	16,327,064	69,392,552	0.95%
2025-04-15	4.26	4.28	4.22	4.23	4.23	qfq	11,318,000	48,082,498	-0.70%
2025-04-14	4.30	4.31	4.23	4.26	4.26	qfq	22,180,802	94,701,279	-0.70%
2025-04-11	4.38	4.40	4.22	4.29	4.29	qfq	36,403,301	156,945,380	-4.03%
2025-04-10	4.20	4.58	4.19	4.47	4.47	qfq	52,773,256	230,929,490	4.44%
2025-04-09	3.96	4.31	3.83	4.28	4.28	qfq	40,491,910	167,357,352	7.27%
2025-04-08	3.85	4.01	3.76	3.99	3.99	qfq	27,749,853	108,913,437	3.64%
2025-04-07	4.01	4.11	3.85	3.85	3.85	qfq	24,892,919	97,838,989	-10.05%
2025-04-03	4.20	4.36	4.18	4.28	4.28	qfq	16,487,229	70,717,377	0.94%
2025-04-02	4.19	4.26	4.17	4.24	4.24	qfq	8,164,500	34,501,402	0.95%
2025-04-01	4.18	4.23	4.18	4.20	4.20	qfq	7,884,500	33,177,149	-0.24%
2025-03-31	4.27	4.30	4.18	4.21	4.21	qfq	12,681,400	53,609,129	-1.41%
2025-03-28	4.29	4.31	4.23	4.27	4.27	qfq	10,470,700	44,675,683	-0.23%
2025-03-27	4.31	4.32	4.21	4.28	4.28	qfq	9,957,109	42,612,462	-0.93%
2025-03-26	4.26	4.35	4.26	4.32	4.32	qfq	10,735,882	46,382,057	0.93%
2025-03-25	4.29	4.32	4.26	4.28	4.28	qfq	9,651,442	41,336,923	-0.47%
2025-03-24	4.38	4.39	4.24	4.30	4.30	qfq	16,884,400	72,566,087	-2.05%
2025-03-21	4.48	4.48	4.38	4.39	4.39	qfq	13,184,100	58,295,791	-2.01%
2025-03-20	4.47	4.52	4.44	4.48	4.48	qfq	13,325,300	59,807,212	0.22%
2025-03-19	4.53	4.54	4.45	4.47	4.47	qfq	12,292,600	55,023,310	-1.11%
2025-03-18	4.59	4.59	4.51	4.52	4.52	qfq	16,923,092	76,760,610	-1.53%
2025-03-17	4.54	4.66	4.54	4.59	4.59	qfq	23,122,900	106,318,265	0.66%
2025-03-14	4.45	4.64	4.42	4.56	4.56	qfq	37,754,001	171,584,198	2.93%
2025-03-13	4.48	4.48	4.38	4.43	4.43	qfq	14,608,480	64,450,553	-0.67%
2025-03-12	4.48	4.49	4.41	4.46	4.46	qfq	17,082,881	76,163,516	0.22%
2025-03-11	4.41	4.46	4.38	4.45	4.45	qfq	17,434,500	77,080,363	-0.22%
2025-03-10	4.55	4.56	4.43	4.46	4.46	qfq	25,058,789	112,425,095	-1.76%
2025-03-07	4.65	4.68	4.51	4.54	4.54	qfq	43,445,000	197,950,501	-4.22%
2025-03-06	4.65	4.75	4.59	4.74	4.74	qfq	42,239,461	197,352,530	2.38%
2025-03-05	4.88	4.89	4.61	4.63	4.63	qfq	53,453,978	250,351,123	-4.73%
2025-03-04	4.92	4.98	4.81	4.86	4.86	qfq	38,000,350	185,045,033	-2.41%
2025-03-03	4.94	5.06	4.87	4.98	4.98	qfq	62,769,637	312,702,468	0.40%
2025-02-28	4.85	5.08	4.76	4.96	4.96	qfq	81,111,702	398,925,529	2.27%
2025-02-27	4.82	4.91	4.77	4.85	4.85	qfq	42,393,813	205,080,255	0.62%
2025-02-26	4.66	4.88	4.66	4.82	4.82	qfq	50,163,948	239,779,524	4.33%
2025-02-25	4.61	4.74	4.56	4.62	4.62	qfq	29,890,413	139,548,764	-1.28%
2025-02-24	4.70	4.84	4.65	4.68	4.68	qfq	46,859,700	221,239,014	-1.27%
2025-02-21	4.82	4.82	4.67	4.74	4.74	qfq	34,274,409	162,231,495	-1.04%
2025-02-20	4.76	4.84	4.70	4.79	4.79	qfq	31,978,096	152,665,380	-0.21%
2025-02-19	4.65	4.82	4.63	4.80	4.80	qfq	43,170,949	204,806,818	2.56%
2025-02-18	4.79	4.92	4.64	4.68	4.68	qfq	55,991,513	265,421,627	-2.09%
2025-02-17	4.90	5.06	4.76	4.78	4.78	qfq	87,856,209	429,761,898	3.91%
2025-02-14	4.65	4.75	4.54	4.60	4.60	qfq	35,493,900	163,316,610	-2.13%
2025-02-13	4.65	4.85	4.61	4.70	4.70	qfq	67,061,486	317,246,809	-0.63%
2025-02-12	4.53	4.73	4.48	4.73	4.73	qfq	41,991,219	192,997,272	4.19%
2025-02-11	4.60	4.61	4.46	4.54	4.54	qfq	31,002,953	139,818,865	-1.30%
2025-02-10	4.54	4.63	4.52	4.60	4.60	qfq	34,683,990	158,915,792	1.55%
2025-02-07	4.37	4.60	4.36	4.53	4.53	qfq	51,397,641	232,795,737	3.19%
2025-02-06	4.30	4.40	4.26	4.39	4.39	qfq	29,437,800	127,845,012	1.86%
2025-02-05	4.29	4.34	4.18	4.31	4.31	qfq	29,845,941	127,714,733	1.17%
2025-01-27	4.43	4.49	4.26	4.26	4.26	qfq	31,841,290	138,738,920	-3.62%
2025-01-24	4.49	4.53	4.41	4.42	4.42	qfq	41,341,662	184,180,294	-2.43%
2025-01-23	4.57	4.74	4.51	4.53	4.53	qfq	63,879,300	294,477,580	0.89%
2025-01-22	4.73	4.74	4.43	4.49	4.49	qfq	64,845,486	295,532,943	-5.47%
2025-01-21	4.73	5.18	4.66	4.75	4.75	qfq	88,202,569	430,528,670	0.42%
2025-01-20	4.61	4.99	4.51	4.73	4.73	qfq	89,694,005	424,460,679	-0.84%
2025-01-17	4.32	4.77	4.27	4.77	4.77	qfq	73,278,207	336,132,965	9.91%
2025-01-16	4.36	4.47	4.30	4.34	4.34	qfq	37,252,731	163,037,115	-0.91%
2025-01-15	4.46	4.51	4.37	4.38	4.38	qfq	47,538,463	209,799,371	-3.52%
2025-01-14	4.32	4.75	4.30	4.54	4.54	qfq	85,067,691	378,713,483	1.34%
2025-01-13	4.43	4.55	4.16	4.48	4.48	qfq	91,115,761	399,348,072	2.52%
2025-01-10	4.37	4.37	4.25	4.37	4.37	qfq	21,463,800	93,723,201	10.08%
2025-01-09	3.94	4.00	3.92	3.97	3.97	qfq	19,745,300	78,318,442	0.00%
2025-01-08	3.96	3.99	3.84	3.97	3.97	qfq	22,193,100	86,968,731	-0.50%
2025-01-07	3.92	3.99	3.87	3.99	3.99	qfq	22,957,900	90,164,981	1.79%
2025-01-06	3.98	3.98	3.86	3.92	3.92	qfq	21,781,638	85,060,049	-1.75%
2025-01-03	4.15	4.18	3.96	3.99	3.99	qfq	25,315,700	102,530,595	-3.62%
2025-01-02	4.18	4.29	4.11	4.14	4.14	qfq	26,142,396	109,549,681	-0.48%
2024-12-31	4.34	4.39	4.16	4.16	4.16	qfq	23,818,300	101,603,328	-4.15%
2024-12-30	4.42	4.42	4.27	4.34	4.34	qfq	21,423,700	92,604,391	-2.03%
2024-12-27	4.29	4.45	4.29	4.43	4.43	qfq	23,668,022	104,062,146	2.78%
2024-12-26	4.33	4.41	4.29	4.31	4.31	qfq	18,311,500	79,343,541	-1.15%
2024-12-25	4.42	4.44	4.29	4.36	4.36	qfq	21,309,996	92,548,019	-1.58%
2024-12-24	4.39	4.47	4.36	4.43	4.43	qfq	18,106,100	79,885,307	0.68%
2024-12-23	4.58	4.60	4.39	4.40	4.40	qfq	32,808,628	146,717,059	-4.56%
2024-12-20	4.63	4.66	4.58	4.61	4.61	qfq	18,957,288	87,551,560	-0.43%
2024-12-19	4.64	4.72	4.56	4.63	4.63	qfq	25,083,400	116,409,288	-1.07%
2024-12-18	4.74	4.83	4.66	4.68	4.68	qfq	24,356,155	115,289,178	0.65%
2024-12-17	4.73	4.76	4.59	4.65	4.65	qfq	25,482,328	118,676,105	-1.69%
2024-12-16	4.91	4.95	4.70	4.73	4.73	qfq	40,906,601	195,867,577	-3.67%
2024-12-13	5.16	5.16	4.89	4.91	4.91	qfq	61,979,395	309,425,086	-6.48%
2024-12-12	5.20	5.28	5.11	5.25	5.25	qfq	58,918,343	306,438,131	0.19%
2024-12-11	5.00	5.34	4.92	5.24	5.24	qfq	89,226,910	461,902,958	3.56%
2024-12-10	5.15	5.28	5.00	5.06	5.06	qfq	100,436,185	514,276,490	4.76%
2024-12-09	5.03	5.12	4.80	4.83	4.83	qfq	52,721,863	257,892,301	-4.36%
2024-12-06	4.91	5.12	4.89	5.05	5.05	qfq	54,246,982	272,555,855	2.85%
2024-12-05	4.88	4.93	4.83	4.91	4.91	qfq	31,195,382	152,516,165	0.00%
2024-12-04	5.01	5.08	4.89	4.91	4.91	qfq	51,395,400	255,812,092	-3.91%
2024-12-03	4.86	5.20	4.79	5.11	5.11	qfq	77,904,701	387,807,240	5.36%
2024-12-02	4.75	4.92	4.69	4.85	4.85	qfq	36,761,851	178,113,653	2.32%
2024-11-29	4.64	4.80	4.61	4.74	4.74	qfq	41,487,500	195,732,581	1.28%
2024-11-28	4.59	4.76	4.59	4.68	4.68	qfq	44,204,945	207,006,879	1.52%
2024-11-27	4.53	4.61	4.41	4.61	4.61	qfq	31,691,156	143,076,503	1.54%
2024-11-26	4.50	4.61	4.47	4.54	4.54	qfq	30,503,889	138,647,490	0.22%
2024-11-25	4.62	4.67	4.43	4.53	4.53	qfq	37,104,400	167,553,654	-2.16%
2024-11-22	4.82	4.89	4.61	4.63	4.63	qfq	48,323,411	230,725,958	-4.73%
2024-11-21	4.94	4.95	4.80	4.86	4.86	qfq	38,419,782	187,184,755	-1.62%
2024-11-20	4.91	4.96	4.84	4.94	4.94	qfq	41,409,280	203,058,922	-0.20%
2024-11-19	4.90	4.96	4.75	4.95	4.95	qfq	63,321,232	307,227,352	-0.60%
2024-11-18	4.99	5.18	4.92	4.98	4.98	qfq	67,528,600	341,434,581	1.63%
2024-11-15	5.20	5.23	4.87	4.90	4.90	qfq	75,125,341	378,820,121	-7.02%
2024-11-14	5.59	5.64	5.25	5.27	5.27	qfq	60,243,275	328,205,513	-3.13%
2024-11-13	5.55	5.65	5.36	5.44	5.44	qfq	62,801,524	343,103,516	-3.72%
2024-11-12	5.80	5.87	5.58	5.65	5.65	qfq	76,379,875	438,368,590	-4.88%
2024-11-11	6.08	6.08	5.61	5.94	5.94	qfq	141,942,017	832,371,813	1.19%
2024-11-08	6.30	6.30	5.80	5.87	5.87	qfq	165,674,664	986,251,060	-6.23%
2024-11-07	5.50	6.26	5.46	6.26	6.26	qfq	192,638,808	1,168,883,505	10.02%
2024-11-06	5.65	5.88	5.33	5.69	5.69	qfq	137,831,398	763,563,485	0.18%
2024-11-05	5.50	5.87	5.41	5.68	5.68	qfq	139,718,774	787,192,593	3.27%
2024-11-04	5.95	5.98	5.20	5.50	5.50	qfq	167,253,748	914,386,131	-4.84%
2024-11-01	5.36	5.90	5.25	5.78	5.78	qfq	219,381,725	1,221,406,395	7.84%
2024-10-31	4.93	5.52	4.80	5.36	5.36	qfq	185,524,389	979,754,519	6.77%
2024-10-30	4.95	5.25	4.90	5.02	5.02	qfq	120,742,615	612,585,565	3.51%
2024-10-29	5.09	5.33	4.85	4.85	4.85	qfq	135,746,666	690,586,841	-4.53%
2024-10-28	4.78	5.20	4.76	5.08	5.08	qfq	137,798,570	694,879,030	7.40%
2024-10-25	4.61	4.82	4.61	4.73	4.73	qfq	87,623,673	414,817,825	2.60%
2024-10-24	4.58	4.71	4.55	4.61	4.61	qfq	59,488,632	276,041,272	-0.65%
2024-10-23	4.75	4.78	4.61	4.64	4.64	qfq	79,807,506	372,936,548	-2.52%
2024-10-22	4.70	4.90	4.66	4.76	4.76	qfq	91,961,247	439,668,356	0.63%
2024-10-21	4.94	4.96	4.70	4.73	4.73	qfq	137,112,095	659,814,569	-8.86%
2024-10-18	4.87	5.45	4.73	5.19	5.19	qfq	187,184,439	935,636,283	-0.19%
2024-10-17	5.50	5.79	4.90	5.20	5.20	qfq	261,370,949	1,377,141,898	-3.70%
2024-10-16	4.87	5.40	4.76	5.40	5.40	qfq	194,918,134	1,022,042,743	9.98%
2024-10-15	4.70	4.91	4.60	4.91	4.91	qfq	214,083,816	1,037,181,305	10.09%
2024-10-14	4.46	4.46	4.46	4.46	4.46	qfq	36,241,900	161,638,874	10.12%
2024-10-11	3.97	4.20	3.96	4.05	4.05	qfq	68,922,374	282,780,162	0.75%
2024-10-10	4.05	4.25	3.78	4.02	4.02	qfq	95,637,854	386,783,396	-4.29%
2024-10-09	4.30	4.38	4.20	4.20	4.20	qfq	85,259,511	360,182,693	-10.06%
2024-10-08	5.03	5.03	4.28	4.67	4.67	qfq	178,678,635	849,756,890	2.19%
2024-09-30	4.56	4.57	4.15	4.57	4.57	qfq	162,952,836	725,948,109	10.12%
2024-09-27	3.99	4.15	3.86	4.15	4.15	qfq	94,222,757	378,077,639	10.08%
2024-09-26	3.37	3.77	3.35	3.77	3.77	qfq	115,766,295	416,363,020	9.91%
2024-09-25	3.35	3.67	3.34	3.43	3.43	qfq	105,022,108	374,334,964	2.69%
2024-09-24	3.41	3.55	3.21	3.34	3.34	qfq	49,499,500	164,890,018	2.14%
2024-09-23	3.12	3.37	3.12	3.27	3.27	qfq	42,087,105	137,447,825	3.48%
2024-09-20	3.09	3.23	3.07	3.16	3.16	qfq	38,944,334	123,154,793	0.64%
2024-09-19	3.04	3.20	3.01	3.14	3.14	qfq	36,689,100	114,565,036	3.29%
2024-09-18	2.96	3.09	2.91	3.04	3.04	qfq	26,252,400	78,671,113	3.40%
2024-09-13	2.90	2.97	2.88	2.94	2.94	qfq	18,231,900	53,571,051	2.08%
2024-09-12	2.86	2.94	2.86	2.88	2.88	qfq	11,867,500	34,301,022	0.35%
2024-09-11	2.88	2.90	2.85	2.87	2.87	qfq	11,107,800	31,868,363	-0.35%
2024-09-10	2.96	2.98	2.84	2.88	2.88	qfq	13,820,800	39,838,850	-2.37%
2024-09-09	2.94	2.99	2.90	2.95	2.95	qfq	13,738,900	40,583,659	0.68%
2024-09-06	2.96	2.99	2.93	2.93	2.93	qfq	14,533,400	42,965,785	-2.01%
2024-09-05	2.96	3.02	2.94	2.99	2.99	qfq	19,747,205	58,893,841	2.40%
2024-09-04	2.96	3.03	2.91	2.92	2.92	qfq	19,492,801	57,873,777	-1.68%
2024-09-03	2.93	3.03	2.91	2.97	2.97	qfq	22,950,800	68,069,070	0.34%
2024-09-02	2.91	3.00	2.89	2.96	2.96	qfq	34,946,751	102,764,928	-1.00%
2024-08-30	2.79	3.09	2.79	2.99	2.99	qfq	47,564,051	142,646,634	6.41%
2024-08-29	2.79	2.83	2.77	2.81	2.81	qfq	13,281,590	37,295,949	0.72%
2024-08-28	2.87	2.87	2.76	2.79	2.79	qfq	24,025,800	67,232,278	-2.79%
2024-08-27	2.87	2.87	2.75	2.87	2.87	qfq	21,221,011	59,839,961	0.70%
2024-08-26	2.73	2.94	2.70	2.85	2.85	qfq	26,786,094	75,435,373	5.17%
2024-08-23	2.75	2.75	2.69	2.71	2.71	qfq	13,105,500	35,639,535	-1.45%
2024-08-22	2.75	2.83	2.74	2.75	2.75	qfq	13,409,600	37,259,897	0.00%
2024-08-21	2.76	2.77	2.71	2.75	2.75	qfq	7,689,794	21,093,765	0.00%
2024-08-20	2.81	2.84	2.74	2.75	2.75	qfq	9,442,200	26,195,686	-2.14%
2024-08-19	2.81	2.86	2.79	2.81	2.81	qfq	8,987,301	25,400,634	-0.71%
2024-08-16	2.90	2.92	2.82	2.83	2.83	qfq	11,715,800	33,467,410	-2.41%
2024-08-15	2.83	2.92	2.80	2.90	2.90	qfq	15,774,600	45,310,616	2.47%
2024-08-14	2.89	2.91	2.83	2.83	2.83	qfq	10,209,200	29,237,024	-1.74%
2024-08-13	2.86	2.89	2.81	2.88	2.88	qfq	10,793,100	30,808,562	0.70%
2024-08-12	3.02	3.03	2.85	2.86	2.86	qfq	22,012,355	63,965,113	-4.98%
2024-08-09	2.94	3.11	2.92	3.01	3.01	qfq	29,994,810	91,321,570	2.38%
2024-08-08	2.89	3.03	2.85	2.94	2.94	qfq	20,779,200	61,078,336	2.08%
2024-08-07	2.90	2.91	2.85	2.88	2.88	qfq	9,926,400	28,530,440	-1.03%
2024-08-06	2.87	2.92	2.85	2.91	2.91	qfq	12,196,000	35,211,052	2.46%
2024-08-05	2.89	2.96	2.83	2.84	2.84	qfq	14,922,300	43,309,211	-1.73%
2024-08-02	2.89	2.95	2.87	2.89	2.89	qfq	11,336,200	32,993,632	-0.34%
2024-08-01	2.94	3.00	2.90	2.90	2.90	qfq	13,924,600	40,740,057	-2.03%
2024-07-31	2.84	2.97	2.82	2.96	2.96	qfq	21,821,900	63,473,525	4.23%
2024-07-30	2.79	2.88	2.76	2.84	2.84	qfq	17,411,500	49,196,425	2.53%
2024-07-29	2.79	2.80	2.73	2.77	2.77	qfq	8,365,400	23,144,554	-0.36%
2024-07-26	2.76	2.83	2.75	2.78	2.78	qfq	9,723,141	27,181,863	1.09%
2024-07-25	2.72	2.77	2.70	2.75	2.75	qfq	12,887,826	35,317,976	1.10%
2024-07-24	2.81	2.82	2.72	2.72	2.72	qfq	14,691,201	40,555,246	-2.86%
2024-07-23	2.84	2.89	2.80	2.80	2.80	qfq	12,274,400	34,984,312	-1.41%
2024-07-22	2.85	2.88	2.80	2.84	2.84	qfq	12,745,988	36,157,316	0.00%
2024-07-19	2.89	2.89	2.78	2.84	2.84	qfq	18,410,307	52,040,276	-1.39%
2024-07-18	2.89	2.89	2.81	2.88	2.88	qfq	13,448,023	38,318,465	0.70%
2024-07-17	2.83	2.91	2.83	2.86	2.86	qfq	16,680,900	48,023,739	0.70%
2024-07-16	2.84	2.87	2.79	2.84	2.84	qfq	12,008,340	34,050,734	0.00%
2024-07-15	2.92	2.92	2.82	2.84	2.84	qfq	15,020,821	42,804,803	-2.41%
2024-07-12	2.87	3.02	2.87	2.91	2.91	qfq	19,969,000	58,959,343	1.39%
2024-07-11	2.85	2.89	2.79	2.87	2.87	qfq	16,257,000	46,358,841	2.14%
2024-07-10	2.93	2.96	2.79	2.81	2.81	qfq	23,968,300	68,474,107	-4.75%
2024-07-09	2.94	2.98	2.87	2.95	2.95	qfq	12,685,900	37,154,300	0.34%
2024-07-08	3.07	3.07	2.93	2.94	2.94	qfq	14,479,200	42,944,977	-4.23%
2024-07-05	3.09	3.14	3.03	3.07	3.07	qfq	13,297,969	41,008,083	0.00%
2024-07-04	3.19	3.21	3.05	3.07	3.07	qfq	20,799,492	64,764,344	-4.66%
2024-07-03	3.19	3.27	3.16	3.22	3.22	qfq	15,421,482	49,903,154	0.63%
2024-07-02	3.24	3.28	3.18	3.20	3.20	qfq	15,786,131	51,029,176	-0.62%
2024-07-01	3.04	3.25	3.04	3.22	3.22	qfq	23,986,932	76,124,584	5.57%
2024-06-28	3.07	3.14	3.04	3.05	3.05	qfq	15,329,406	47,407,738	-0.65%
2024-06-27	3.14	3.17	3.06	3.07	3.07	qfq	15,676,840	48,657,427	-1.60%
2024-06-26	3.02	3.13	2.97	3.12	3.12	qfq	18,216,300	55,553,828	3.65%
2024-06-25	2.98	3.06	2.92	3.01	3.01	qfq	16,662,200	49,937,807	1.35%
2024-06-24	3.09	3.09	2.96	2.97	2.97	qfq	14,073,088	42,277,863	-4.19%
2024-06-21	3.09	3.13	3.08	3.10	3.10	qfq	11,477,000	35,603,370	0.98%
2024-06-20	3.19	3.19	3.07	3.07	3.07	qfq	16,005,887	49,782,014	-3.46%
2024-06-19	3.24	3.28	3.17	3.18	3.18	qfq	19,896,600	63,977,055	-1.85%
2024-06-18	3.25	3.27	3.21	3.24	3.24	qfq	13,097,100	42,385,002	0.31%
2024-06-17	3.30	3.31	3.23	3.23	3.23	qfq	15,517,900	50,530,720	-3.29%
2024-06-14	3.23	3.37	3.22	3.34	3.34	qfq	25,771,299	85,171,021	2.77%
2024-06-13	3.35	3.38	3.23	3.25	3.25	qfq	18,927,169	61,979,023	-2.40%
2024-06-12	3.30	3.35	3.28	3.33	3.33	qfq	11,913,492	39,562,953	0.60%
2024-06-11	3.34	3.36	3.28	3.31	3.31	qfq	13,210,100	43,813,594	-1.49%
2024-06-07	3.28	3.39	3.26	3.36	3.36	qfq	20,693,700	68,622,252	3.07%
2024-06-06	3.34	3.37	3.19	3.26	3.26	qfq	26,752,640	86,764,533	-2.40%
2024-06-05	3.45	3.45	3.33	3.34	3.34	qfq	19,807,300	67,206,234	-3.75%
2024-06-04	3.41	3.53	3.37	3.47	3.47	qfq	24,245,200	83,626,467	1.46%
2024-06-03	3.50	3.50	3.37	3.42	3.42	qfq	23,829,202	81,782,527	-2.56%
2024-05-31	3.54	3.60	3.49	3.51	3.51	qfq	18,540,549	65,476,353	-0.85%
2024-05-30	3.66	3.66	3.53	3.54	3.54	qfq	20,191,731	72,112,549	-3.01%
2024-05-29	3.63	3.74	3.62	3.65	3.65	qfq	19,825,200	72,765,357	0.00%
2024-05-28	3.84	3.86	3.63	3.65	3.65	qfq	28,630,800	106,030,562	-4.20%
2024-05-27	3.81	3.84	3.68	3.81	3.81	qfq	26,737,900	100,162,924	0.26%
2024-05-24	3.95	3.96	3.79	3.80	3.80	qfq	26,023,431	100,116,409	-3.55%
2024-05-23	3.98	4.03	3.90	3.94	3.94	qfq	47,059,502	186,270,383	-2.72%
2024-05-22	4.04	4.21	4.00	4.05	4.05	qfq	65,956,617	270,144,788	0.50%
2024-05-21	3.96	4.08	3.95	4.03	4.03	qfq	45,329,009	182,053,901	1.51%
2024-05-20	4.17	4.17	3.95	3.97	3.97	qfq	80,444,932	324,913,534	-5.25%
2024-05-17	3.98	4.28	3.89	4.19	4.19	qfq	95,432,732	385,719,174	6.89%
2024-05-16	3.78	4.07	3.77	3.92	3.92	qfq	89,947,307	354,578,181	2.62%
2024-05-15	3.56	3.93	3.54	3.82	3.82	qfq	87,485,635	333,267,727	7.00%
2024-05-14	3.56	3.63	3.50	3.57	3.57	qfq	18,312,200	65,234,571	0.00%
2024-05-13	3.63	3.64	3.56	3.57	3.57	qfq	21,984,700	78,996,815	-1.92%
2024-05-10	3.48	3.66	3.46	3.64	3.64	qfq	45,940,643	164,082,677	4.60%
2024-05-09	3.47	3.54	3.43	3.48	3.48	qfq	21,251,258	74,062,626	1.16%
2024-05-08	3.56	3.56	3.43	3.44	3.44	qfq	18,741,700	65,031,558	-3.64%
2024-05-07	3.50	3.61	3.45	3.57	3.57	qfq	31,598,166	111,435,557	1.71%
2024-05-06	3.73	3.76	3.50	3.51	3.51	qfq	45,927,028	166,153,424	-2.50%
2024-04-30	3.64	3.72	3.56	3.60	3.60	qfq	43,184,263	156,789,743	-1.64%
2024-04-29	3.35	3.68	3.32	3.66	3.66	qfq	55,864,058	198,371,463	7.33%
2024-04-26	3.24	3.42	3.21	3.41	3.41	qfq	27,532,591	91,654,208	4.92%
2024-04-25	3.23	3.31	3.23	3.25	3.25	qfq	13,257,200	43,364,074	-0.31%
2024-04-24	3.27	3.27	3.20	3.26	3.26	qfq	11,390,746	36,828,728	0.62%
2024-04-23	3.26	3.29	3.23	3.24	3.24	qfq	11,256,916	36,653,554	-0.61%
2024-04-22	3.28	3.34	3.23	3.26	3.26	qfq	13,436,200	43,988,785	0.00%
2024-04-19	3.31	3.34	3.25	3.26	3.26	qfq	13,422,283	44,095,490	-1.21%
2024-04-18	3.34	3.36	3.28	3.30	3.30	qfq	14,728,306	48,938,259	-0.90%
2024-04-17	3.27	3.37	3.24	3.33	3.33	qfq	17,827,400	59,206,893	3.10%
2024-04-16	3.30	3.33	3.20	3.23	3.23	qfq	24,345,469	79,273,513	-3.00%
2024-04-15	3.38	3.41	3.23	3.33	3.33	qfq	20,530,871	68,122,887	-1.48%
2024-04-12	3.43	3.48	3.37	3.38	3.38	qfq	15,581,213	53,174,483	-2.87%
2024-04-11	3.40	3.51	3.40	3.48	3.48	qfq	15,006,475	52,065,816	0.87%
2024-04-10	3.60	3.61	3.44	3.45	3.45	qfq	23,270,817	81,519,179	-4.70%
2024-04-09	3.51	3.64	3.50	3.62	3.62	qfq	18,820,580	67,493,481	3.13%
2024-04-08	3.54	3.63	3.51	3.51	3.51	qfq	15,479,675	55,109,991	-1.40%
2024-04-03	3.64	3.66	3.56	3.56	3.56	qfq	19,478,532	70,144,630	-2.73%
2024-04-02	3.60	3.71	3.58	3.66	3.66	qfq	27,080,591	98,999,852	1.10%
2024-04-01	3.54	3.64	3.54	3.62	3.62	qfq	24,476,589	88,119,804	1.69%
2024-03-29	3.60	3.65	3.51	3.56	3.56	qfq	29,312,177	104,813,946	-2.47%
2024-03-28	3.68	3.73	3.63	3.65	3.65	qfq	40,854,389	150,435,280	-0.27%
2024-03-27	3.78	3.81	3.63	3.66	3.66	qfq	50,221,997	186,360,616	-1.35%
2024-03-26	3.60	3.73	3.58	3.71	3.71	qfq	49,563,556	182,124,693	1.92%
2024-03-25	3.67	3.80	3.50	3.64	3.64	qfq	59,414,392	216,223,145	-0.82%
2024-03-22	3.50	3.86	3.41	3.67	3.67	qfq	79,039,426	290,085,575	3.97%
2024-03-21	3.43	3.62	3.43	3.53	3.53	qfq	48,328,207	170,329,295	2.92%
2024-03-20	3.40	3.44	3.37	3.43	3.43	qfq	14,344,440	48,959,955	0.88%
2024-03-19	3.41	3.46	3.39	3.40	3.40	qfq	20,821,269	71,296,653	-0.87%
2024-03-18	3.42	3.43	3.38	3.43	3.43	qfq	18,830,000	64,099,653	0.00%
2024-03-15	3.43	3.46	3.35	3.43	3.43	qfq	22,278,788	75,766,236	-0.29%
2024-03-14	3.39	3.47	3.39	3.44	3.44	qfq	29,296,700	100,487,286	0.58%
2024-03-13	3.51	3.55	3.39	3.42	3.42	qfq	62,975,270	216,627,029	-4.47%
2024-03-12	3.28	3.63	3.28	3.58	3.58	qfq	64,496,074	224,943,949	8.48%
2024-03-11	3.22	3.30	3.21	3.30	3.30	qfq	19,991,689	65,155,161	2.48%
2024-03-08	3.23	3.27	3.19	3.22	3.22	qfq	14,941,000	48,060,092	-0.92%
2024-03-07	3.28	3.33	3.24	3.25	3.25	qfq	17,484,035	57,326,464	-1.22%
2024-03-06	3.25	3.32	3.24	3.29	3.29	qfq	17,446,563	57,369,046	0.61%
2024-03-05	3.31	3.33	3.23	3.27	3.27	qfq	21,691,616	71,151,298	-2.39%
2024-03-04	3.44	3.45	3.29	3.35	3.35	qfq	28,206,455	94,430,438	-3.18%
2024-03-01	3.47	3.54	3.43	3.46	3.46	qfq	24,842,583	86,341,393	0.58%
2024-02-29	3.36	3.46	3.34	3.44	3.44	qfq	23,785,713	81,307,597	1.78%
2024-02-28	3.48	3.57	3.38	3.38	3.38	qfq	33,965,465	118,428,262	-3.70%
2024-02-27	3.40	3.54	3.39	3.51	3.51	qfq	28,153,019	97,950,030	2.93%
2024-02-26	3.44	3.49	3.37	3.41	3.41	qfq	25,113,318	85,926,508	-1.45%
2024-02-23	3.42	3.47	3.40	3.46	3.46	qfq	22,999,590	79,042,443	1.17%
2024-02-22	3.39	3.49	3.37	3.42	3.42	qfq	21,699,658	74,082,062	0.00%
2024-02-21	3.30	3.58	3.26	3.42	3.42	qfq	36,597,818	125,625,989	2.40%
2024-02-20	3.34	3.35	3.27	3.34	3.34	qfq	25,080,112	83,223,152	0.30%
2024-02-19	3.30	3.36	3.19	3.33	3.33	qfq	41,801,517	136,705,684	1.83%
2024-02-08	3.10	3.28	3.10	3.27	3.27	qfq	38,676,541	124,700,102	5.14%
2024-02-07	3.13	3.20	3.03	3.11	3.11	qfq	41,618,702	129,591,236	-1.58%
2024-02-06	2.98	3.22	2.79	3.16	3.16	qfq	43,325,317	129,348,813	2.93%
2024-02-05	3.35	3.36	3.07	3.07	3.07	qfq	56,321,239	176,988,222	-9.97%
2024-02-02	3.38	3.60	3.27	3.41	3.41	qfq	38,999,239	134,191,290	0.89%
2024-02-01	3.46	3.53	3.35	3.38	3.38	qfq	32,263,993	110,353,470	-3.43%
2024-01-31	3.63	3.66	3.48	3.50	3.50	qfq	44,610,440	159,022,526	-4.63%
2024-01-30	3.78	3.86	3.64	3.67	3.67	qfq	61,327,946	229,517,032	-4.18%
2024-01-29	4.20	4.26	3.83	3.83	3.83	qfq	120,079,668	484,230,099	-3.77%
2024-01-26	3.64	3.98	3.64	3.98	3.98	qfq	110,588,497	434,183,509	9.94%
2024-01-25	3.36	3.70	3.36	3.62	3.62	qfq	50,274,635	179,284,888	7.10%
2024-01-24	3.22	3.39	3.22	3.38	3.38	qfq	24,882,871	82,373,410	4.64%
2024-01-23	3.12	3.24	3.10	3.23	3.23	qfq	17,959,999	56,952,089	2.87%
2024-01-22	3.33	3.34	3.12	3.14	3.14	qfq	16,973,600	54,928,548	-5.99%
2024-01-19	3.34	3.39	3.31	3.34	3.34	qfq	11,560,599	38,765,815	-0.30%
2024-01-18	3.36	3.39	3.23	3.35	3.35	qfq	14,370,649	47,486,535	-0.59%
2024-01-17	3.47	3.48	3.37	3.37	3.37	qfq	9,658,933	33,091,179	-3.16%
2024-01-16	3.53	3.57	3.44	3.48	3.48	qfq	14,964,900	52,262,632	-1.14%
2024-01-15	3.48	3.54	3.44	3.52	3.52	qfq	11,376,273	39,807,290	0.57%
2024-01-12	3.51	3.57	3.50	3.50	3.50	qfq	10,581,408	37,355,062	-0.57%
2024-01-11	3.49	3.53	3.47	3.52	3.52	qfq	8,463,108	29,590,477	0.86%
2024-01-10	3.48	3.55	3.45	3.49	3.49	qfq	9,667,053	33,813,862	0.00%
2024-01-09	3.49	3.55	3.46	3.49	3.49	qfq	9,973,219	34,914,003	-0.29%
2024-01-08	3.59	3.61	3.50	3.50	3.50	qfq	9,083,673	32,145,243	-1.96%
2024-01-05	3.56	3.66	3.56	3.57	3.57	qfq	12,018,300	43,422,739	-0.28%
2024-01-04	3.60	3.63	3.55	3.58	3.58	qfq	8,496,200	30,413,055	-1.10%
2024-01-03	3.56	3.67	3.56	3.62	3.62	qfq	13,586,015	49,277,319	1.40%
2024-01-02	3.58	3.59	3.53	3.57	3.57	qfq	10,675,200	38,028,116	-0.56%
2023-12-29	3.59	3.65	3.58	3.59	3.59	qfq	10,990,900	39,549,248	-0.55%
2023-12-28	3.50	3.62	3.48	3.61	3.61	qfq	13,286,758	47,464,683	2.85%
2023-12-27	3.46	3.53	3.46	3.51	3.51	qfq	12,318,789	43,038,632	1.15%
2023-12-26	3.54	3.56	3.46	3.47	3.47	qfq	14,572,500	50,984,463	-2.25%
2023-12-25	3.65	3.67	3.51	3.55	3.55	qfq	17,445,464	62,184,375	-3.01%
2023-12-22	3.70	3.72	3.65	3.66	3.66	qfq	10,305,100	37,869,333	-1.61%
2023-12-21	3.67	3.74	3.66	3.72	3.72	qfq	9,352,800	34,702,202	0.81%
2023-12-20	3.76	3.78	3.68	3.69	3.69	qfq	10,090,300	37,606,050	-1.86%
2023-12-19	3.83	3.84	3.73	3.76	3.76	qfq	14,520,458	54,793,878	-1.83%
2023-12-18	3.89	3.98	3.82	3.83	3.83	qfq	16,316,175	63,371,363	-2.30%
2023-12-15	3.92	4.00	3.90	3.92	3.92	qfq	22,092,259	87,147,153	1.82%
2023-12-14	3.91	3.95	3.85	3.85	3.85	qfq	11,937,929	46,497,859	-1.28%
2023-12-13	3.90	3.95	3.88	3.90	3.90	qfq	16,773,271	65,647,154	-1.76%
2023-12-12	3.80	4.02	3.77	3.97	3.97	qfq	31,784,563	124,793,601	4.20%
2023-12-11	3.80	3.81	3.74	3.81	3.81	qfq	17,064,798	64,356,899	-0.52%
2023-12-08	3.94	3.95	3.82	3.83	3.83	qfq	19,826,400	76,771,077	-3.28%
2023-12-07	3.91	4.04	3.88	3.96	3.96	qfq	25,254,592	100,214,624	1.54%
2023-12-06	3.82	3.92	3.80	3.90	3.90	qfq	12,340,858	47,800,392	1.56%
2023-12-05	3.88	3.91	3.84	3.84	3.84	qfq	9,295,400	36,005,629	-1.29%
2023-12-04	3.91	3.94	3.88	3.89	3.89	qfq	9,792,479	38,159,471	-0.77%
2023-12-01	3.88	3.98	3.88	3.92	3.92	qfq	13,332,273	52,336,442	1.03%
2023-11-30	3.89	3.93	3.87	3.88	3.88	qfq	10,413,292	40,581,193	-0.26%
2023-11-29	3.98	4.04	3.88	3.89	3.89	qfq	14,436,500	56,767,066	-2.99%
2023-11-28	4.05	4.05	3.98	4.01	4.01	qfq	13,640,886	54,725,274	-0.99%
2023-11-27	4.16	4.16	4.01	4.05	4.05	qfq	26,940,023	109,398,661	-2.88%
2023-11-24	4.22	4.29	4.17	4.17	4.17	qfq	22,050,214	92,929,062	-0.71%
2023-11-23	4.09	4.25	4.03	4.20	4.20	qfq	33,363,429	139,252,059	2.69%
2023-11-22	4.10	4.21	4.09	4.09	4.09	qfq	27,212,900	113,065,748	-0.73%
2023-11-21	4.07	4.22	4.06	4.12	4.12	qfq	32,342,323	134,334,211	1.98%
2023-11-20	4.08	4.13	4.04	4.04	4.04	qfq	16,058,601	65,229,469	-0.25%
2023-11-17	4.08	4.11	4.04	4.05	4.05	qfq	14,086,194	57,228,834	-1.46%
2023-11-16	4.15	4.15	4.08	4.11	4.11	qfq	14,254,493	58,581,518	-1.20%
2023-11-15	4.20	4.23	4.14	4.16	4.16	qfq	16,690,706	69,805,081	0.00%
2023-11-14	4.08	4.17	4.08	4.16	4.16	qfq	13,558,881	56,103,950	1.46%
2023-11-13	4.09	4.12	4.06	4.10	4.10	qfq	10,742,828	43,959,017	0.00%
2023-11-10	4.17	4.17	4.07	4.10	4.10	qfq	15,586,530	63,868,959	-1.68%
2023-11-09	4.17	4.22	4.13	4.17	4.17	qfq	24,110,193	100,463,649	0.24%
2023-11-08	4.15	4.24	4.12	4.16	4.16	qfq	32,720,911	137,084,326	-0.24%
2023-11-07	4.26	4.35	4.12	4.17	4.17	qfq	41,480,426	174,279,599	-2.11%
2023-11-06	4.06	4.32	4.04	4.26	4.26	qfq	54,065,799	226,829,612	4.16%
2023-11-03	4.15	4.18	4.03	4.09	4.09	qfq	39,625,498	162,050,575	-1.45%
2023-11-02	3.97	4.30	3.92	4.15	4.15	qfq	69,306,198	285,587,658	1.97%
2023-11-01	3.86	4.20	3.83	4.07	4.07	qfq	51,011,605	205,379,394	4.36%
2023-10-31	3.90	3.92	3.83	3.90	3.90	qfq	20,109,951	77,839,460	0.00%
2023-10-30	3.88	3.95	3.87	3.90	3.90	qfq	18,535,500	72,354,075	-0.26%
2023-10-27	3.88	3.92	3.86	3.91	3.91	qfq	14,009,320	54,630,177	0.51%
2023-10-26	3.88	3.90	3.84	3.89	3.89	qfq	12,983,998	50,216,147	-0.77%
2023-10-25	4.02	4.03	3.90	3.92	3.92	qfq	19,982,342	78,855,840	-1.01%
2023-10-24	3.84	3.98	3.82	3.96	3.96	qfq	23,844,568	93,304,732	3.39%
2023-10-23	3.84	3.91	3.76	3.83	3.83	qfq	17,308,642	66,208,500	-1.03%
2023-10-20	3.77	3.90	3.75	3.87	3.87	qfq	19,426,198	74,911,468	2.38%
2023-10-19	3.76	3.84	3.75	3.78	3.78	qfq	10,738,027	40,861,824	0.00%
2023-10-18	3.85	3.85	3.78	3.78	3.78	qfq	9,037,900	34,467,641	-1.82%
2023-10-17	3.84	3.86	3.77	3.85	3.85	qfq	12,436,443	47,477,859	0.79%
2023-10-16	3.86	3.90	3.81	3.82	3.82	qfq	10,521,600	40,379,525	-1.29%
2023-10-13	3.88	3.90	3.83	3.87	3.87	qfq	10,462,579	40,391,320	-0.77%
2023-10-12	3.88	3.92	3.85	3.90	3.90	qfq	12,661,592	49,286,293	1.04%
2023-10-11	3.89	3.92	3.82	3.86	3.86	qfq	15,445,800	59,740,951	-0.77%
2023-10-10	3.92	3.95	3.87	3.89	3.89	qfq	11,355,454	44,356,481	-0.51%
2023-10-09	4.08	4.08	3.90	3.91	3.91	qfq	20,972,000	82,776,932	-4.40%
2023-09-28	4.05	4.11	4.05	4.09	4.09	qfq	11,810,696	48,270,113	0.49%
2023-09-27	4.06	4.09	4.04	4.07	4.07	qfq	13,241,210	53,838,872	0.25%
2023-09-26	4.08	4.10	4.05	4.06	4.06	qfq	11,493,569	46,767,836	-0.73%
2023-09-25	4.25	4.25	4.07	4.09	4.09	qfq	34,533,120	142,108,982	-3.99%
2023-09-22	4.18	4.27	4.18	4.26	4.26	qfq	12,944,704	54,720,740	1.19%
2023-09-21	4.21	4.30	4.20	4.21	4.21	qfq	13,696,658	58,078,643	-0.24%
2023-09-20	4.21	4.26	4.17	4.22	4.22	qfq	10,535,849	44,575,773	0.48%
2023-09-19	4.23	4.26	4.20	4.20	4.20	qfq	9,797,200	41,389,853	-0.94%
2023-09-18	4.29	4.29	4.20	4.24	4.24	qfq	15,003,143	63,609,089	-1.62%
2023-09-15	4.31	4.36	4.27	4.31	4.31	qfq	18,019,175	77,593,475	0.70%
2023-09-14	4.31	4.33	4.25	4.28	4.28	qfq	16,855,099	72,274,643	-0.93%
2023-09-13	4.35	4.41	4.29	4.32	4.32	qfq	18,971,700	82,454,410	-0.69%
2023-09-12	4.34	4.40	4.32	4.35	4.35	qfq	14,416,669	62,813,227	-0.23%
2023-09-11	4.36	4.40	4.30	4.36	4.36	qfq	19,572,022	84,976,172	-0.23%
2023-09-08	4.36	4.43	4.34	4.37	4.37	qfq	18,762,382	82,196,617	-0.68%
2023-09-07	4.45	4.53	4.38	4.40	4.40	qfq	26,777,500	119,400,156	-1.35%
2023-09-06	4.34	4.49	4.28	4.46	4.46	qfq	33,951,800	149,414,403	2.29%
2023-09-05	4.51	4.54	4.31	4.36	4.36	qfq	33,964,900	148,790,009	-3.96%
2023-09-04	4.62	4.70	4.52	4.54	4.54	qfq	32,386,639	149,197,801	-0.22%
2023-09-01	4.71	4.74	4.52	4.55	4.55	qfq	27,420,800	126,372,512	-1.30%
2023-08-31	4.88	4.93	4.60	4.61	4.61	qfq	34,531,595	162,728,524	-5.53%
2023-08-30	4.91	4.95	4.82	4.88	4.88	qfq	43,031,316	209,865,437	-2.59%
2023-08-29	4.84	5.02	4.80	5.01	5.01	qfq	77,691,017	382,545,757	2.04%
2023-08-28	4.92	4.96	4.81	4.91	4.91	qfq	84,386,336	416,439,541	8.87%
2023-08-25	4.43	4.60	4.41	4.51	4.51	qfq	33,650,523	151,801,878	1.58%
2023-08-24	4.54	4.59	4.40	4.44	4.44	qfq	37,998,648	169,622,847	-2.84%
2023-08-23	4.74	4.74	4.50	4.57	4.57	qfq	31,545,858	145,809,180	-3.59%
2023-08-22	4.81	4.84	4.64	4.74	4.74	qfq	27,531,856	129,873,957	-0.42%
2023-08-21	4.86	4.96	4.73	4.76	4.76	qfq	33,426,800	161,399,589	-2.46%
2023-08-18	5.11	5.25	4.87	4.88	4.88	qfq	52,144,764	262,007,986	-4.69%
2023-08-17	4.97	5.24	4.93	5.12	5.12	qfq	63,820,515	325,618,095	1.59%
2023-08-16	4.85	5.18	4.77	5.04	5.04	qfq	61,617,849	308,299,879	4.13%
2023-08-15	4.90	4.97	4.72	4.84	4.84	qfq	38,724,008	186,926,731	-1.63%
2023-08-14	4.77	4.97	4.77	4.92	4.92	qfq	57,691,044	280,355,164	-2.96%
2023-08-11	4.98	5.29	4.83	5.07	5.07	qfq	82,174,469	414,095,602	4.54%
2023-08-10	4.82	4.91	4.80	4.85	4.85	qfq	12,888,000	62,571,303	0.00%
2023-08-09	4.89	4.96	4.82	4.85	4.85	qfq	15,632,101	76,167,330	-0.82%
2023-08-08	4.97	5.03	4.87	4.89	4.89	qfq	27,074,117	133,368,503	-2.00%
2023-08-07	5.10	5.12	4.96	4.99	4.99	qfq	34,481,559	172,699,731	-2.73%
2023-08-04	5.26	5.31	5.06	5.13	5.13	qfq	44,151,151	228,281,138	-1.91%
2023-08-03	5.10	5.33	4.99	5.23	5.23	qfq	57,648,141	296,344,104	1.95%
2023-08-02	4.92	5.31	4.91	5.13	5.13	qfq	75,277,566	390,011,750	3.85%
2023-08-01	4.99	5.08	4.90	4.94	4.94	qfq	41,319,150	205,810,905	-1.00%
2023-07-31	4.91	5.10	4.88	4.99	4.99	qfq	52,815,631	264,588,355	2.25%
2023-07-28	4.86	4.97	4.76	4.88	4.88	qfq	54,268,297	263,854,346	1.04%
2023-07-27	4.68	5.05	4.60	4.83	4.83	qfq	74,924,958	362,530,283	1.26%
2023-07-26	4.70	4.89	4.66	4.77	4.77	qfq	63,006,786	300,582,567	2.14%
2023-07-25	4.47	4.72	4.46	4.67	4.67	qfq	45,228,849	208,851,518	5.66%
2023-07-24	4.47	4.47	4.30	4.42	4.42	qfq	27,295,410	119,842,248	-1.34%
2023-07-21	4.26	4.51	4.25	4.48	4.48	qfq	43,185,310	190,580,579	4.92%
2023-07-20	4.23	4.34	4.22	4.27	4.27	qfq	24,534,667	105,206,611	0.71%
2023-07-19	4.15	4.26	4.12	4.24	4.24	qfq	19,668,700	82,949,690	2.17%
2023-07-18	4.16	4.17	4.10	4.15	4.15	qfq	10,094,811	41,819,203	0.48%
2023-07-17	4.11	4.13	4.07	4.13	4.13	qfq	6,587,700	27,020,780	-0.24%