SECURITY DETAIL · RAW DATA

潞化科技600691.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）38,400,326

成交额（元）89,420,573

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	2.33	2.42	2.26	2.28	2.28	qfq	38,400,326	89,420,573	-1.72%
2026-07-16	2.37	2.37	2.30	2.32	2.32	qfq	30,169,000	70,582,600	-2.11%
2026-07-15	2.34	2.42	2.28	2.37	2.37	qfq	49,472,800	117,037,470	4.41%
2026-07-14	2.16	2.28	2.15	2.27	2.27	qfq	37,684,183	83,833,151	5.58%
2026-07-13	2.26	2.26	2.14	2.15	2.15	qfq	28,283,700	61,499,485	-4.44%
2026-07-10	2.19	2.30	2.15	2.25	2.25	qfq	34,116,320	76,669,658	2.27%
2026-07-09	2.17	2.24	2.15	2.20	2.20	qfq	28,551,100	62,578,869	0.46%
2026-07-08	2.20	2.23	2.17	2.19	2.19	qfq	22,513,700	49,405,484	-0.90%
2026-07-07	2.30	2.31	2.21	2.21	2.21	qfq	21,136,200	47,283,538	-4.33%
2026-07-06	2.29	2.38	2.28	2.31	2.31	qfq	27,136,943	63,181,664	0.43%
2026-07-03	2.32	2.37	2.27	2.30	2.30	qfq	28,296,500	65,357,187	-1.29%
2026-07-02	2.32	2.38	2.29	2.33	2.33	qfq	34,407,732	80,786,192	0.43%
2026-07-01	2.21	2.34	2.19	2.32	2.32	qfq	41,709,230	95,066,478	4.98%
2026-06-30	2.25	2.27	2.18	2.21	2.21	qfq	30,936,800	68,479,927	-1.78%
2026-06-29	2.29	2.31	2.21	2.25	2.25	qfq	27,441,100	61,763,837	-1.75%
2026-06-26	2.37	2.37	2.28	2.29	2.29	qfq	28,632,060	66,065,401	-2.55%
2026-06-25	2.40	2.40	2.33	2.35	2.35	qfq	27,327,327	64,421,224	-2.08%
2026-06-24	2.51	2.52	2.38	2.40	2.40	qfq	33,631,464	81,520,729	-4.76%
2026-06-23	2.49	2.70	2.49	2.52	2.52	qfq	52,711,870	136,900,370	1.20%
2026-06-22	2.42	2.49	2.36	2.49	2.49	qfq	35,940,523	87,324,275	2.47%
2026-06-18	2.45	2.48	2.41	2.43	2.43	qfq	27,345,916	66,673,045	-1.62%
2026-06-17	2.60	2.60	2.46	2.47	2.47	qfq	35,987,800	90,022,207	-5.00%
2026-06-16	2.59	2.63	2.56	2.60	2.60	qfq	27,018,281	69,914,365	0.00%
2026-06-15	2.64	2.68	2.56	2.60	2.60	qfq	39,173,406	102,333,526	-1.89%
2026-06-12	2.62	2.72	2.57	2.65	2.65	qfq	43,115,362	114,469,610	1.15%
2026-06-11	2.64	2.69	2.58	2.62	2.62	qfq	25,252,634	66,352,984	-0.38%
2026-06-10	2.61	2.71	2.59	2.63	2.63	qfq	34,104,018	89,994,656	-1.13%
2026-06-09	2.65	2.67	2.55	2.66	2.66	qfq	40,470,160	105,635,880	-0.75%
2026-06-08	2.63	2.76	2.62	2.68	2.68	qfq	52,606,075	141,037,464	0.75%
2026-06-05	2.64	2.71	2.64	2.66	2.66	qfq	29,851,390	79,938,607	0.38%
2026-06-04	2.73	2.74	2.64	2.65	2.65	qfq	30,226,816	80,560,024	-3.28%
2026-06-03	2.72	2.79	2.68	2.74	2.74	qfq	36,283,207	98,627,818	0.37%
2026-06-02	2.80	2.81	2.68	2.73	2.73	qfq	30,386,711	82,731,047	-2.15%
2026-06-01	2.68	2.80	2.68	2.79	2.79	qfq	33,117,576	91,661,617	3.33%
2026-05-29	2.77	2.81	2.68	2.70	2.70	qfq	33,701,607	92,374,729	-1.82%
2026-05-28	2.69	2.77	2.66	2.75	2.75	qfq	34,313,231	93,194,726	2.61%
2026-05-27	2.72	2.76	2.66	2.68	2.68	qfq	33,490,384	90,402,934	-1.83%
2026-05-26	2.78	2.79	2.70	2.73	2.73	qfq	28,698,098	78,384,080	-1.80%
2026-05-25	2.81	2.84	2.76	2.78	2.78	qfq	25,424,920	71,083,128	-0.71%
2026-05-22	2.77	2.81	2.71	2.80	2.80	qfq	34,648,072	95,868,789	1.45%
2026-05-21	2.83	2.91	2.75	2.76	2.76	qfq	55,803,471	157,894,989	-2.47%
2026-05-20	2.87	2.88	2.80	2.83	2.83	qfq	34,605,840	97,959,001	-2.08%
2026-05-19	2.94	2.95	2.84	2.89	2.89	qfq	39,867,232	114,513,027	-1.70%
2026-05-18	2.98	2.98	2.87	2.94	2.94	qfq	39,024,772	114,042,226	-1.34%
2026-05-15	2.97	3.05	2.96	2.98	2.98	qfq	50,136,562	150,491,942	0.34%
2026-05-14	3.03	3.04	2.97	2.97	2.97	qfq	42,918,200	128,953,513	-2.62%
2026-05-13	3.02	3.06	3.01	3.05	3.05	qfq	36,605,720	111,191,389	0.66%
2026-05-12	3.12	3.13	3.01	3.03	3.03	qfq	60,088,097	183,675,585	-3.19%
2026-05-11	3.14	3.19	3.12	3.13	3.13	qfq	47,996,821	151,215,691	-0.95%
2026-05-08	3.19	3.22	3.13	3.16	3.16	qfq	47,678,100	150,890,745	-0.32%
2026-05-07	3.30	3.30	3.12	3.17	3.17	qfq	93,418,896	297,621,506	-5.09%
2026-05-06	3.30	3.34	3.23	3.34	3.34	qfq	51,222,979	168,620,085	-0.30%
2026-04-30	3.45	3.48	3.33	3.35	3.35	qfq	55,758,179	188,948,517	-0.89%
2026-04-29	3.26	3.41	3.25	3.38	3.38	qfq	77,895,375	262,601,866	2.74%
2026-04-28	3.23	3.36	3.22	3.29	3.29	qfq	62,559,000	206,057,270	1.23%
2026-04-27	3.28	3.29	3.17	3.25	3.25	qfq	90,817,320	293,900,353	-3.85%
2026-04-24	3.27	3.51	3.26	3.38	3.38	qfq	147,944,430	501,310,224	4.00%
2026-04-23	3.21	3.30	3.13	3.25	3.25	qfq	70,882,600	228,799,177	1.25%
2026-04-22	3.18	3.24	3.15	3.21	3.21	qfq	59,046,440	188,615,288	0.94%
2026-04-21	3.11	3.28	3.06	3.18	3.18	qfq	88,729,002	280,367,835	1.92%
2026-04-20	3.10	3.15	3.06	3.12	3.12	qfq	42,900,893	133,447,310	0.32%
2026-04-17	3.16	3.20	3.08	3.11	3.11	qfq	45,189,802	140,939,404	-1.27%
2026-04-16	3.15	3.16	3.09	3.15	3.15	qfq	35,408,079	110,734,235	0.64%
2026-04-15	3.19	3.19	3.12	3.13	3.13	qfq	44,061,796	138,736,702	-2.80%
2026-04-14	3.27	3.27	3.17	3.22	3.22	qfq	47,003,452	150,529,084	-2.13%
2026-04-13	3.30	3.32	3.16	3.29	3.29	qfq	64,041,798	207,004,252	1.54%
2026-04-10	3.32	3.32	3.22	3.24	3.24	qfq	63,098,200	205,710,060	-2.99%
2026-04-09	3.31	3.41	3.25	3.34	3.34	qfq	86,950,900	288,490,398	1.21%
2026-04-08	3.20	3.32	3.18	3.30	3.30	qfq	105,558,077	345,815,388	-1.20%
2026-04-07	3.09	3.34	3.04	3.34	3.34	qfq	74,702,605	241,551,340	9.87%
2026-04-03	3.26	3.27	3.03	3.04	3.04	qfq	74,751,384	230,527,617	-5.88%
2026-04-02	3.26	3.35	3.22	3.23	3.23	qfq	66,153,588	216,939,164	-1.52%
2026-04-01	3.35	3.38	3.26	3.28	3.28	qfq	75,482,110	249,629,079	-0.91%
2026-03-31	3.52	3.56	3.30	3.31	3.31	qfq	126,831,151	433,211,601	-7.02%
2026-03-30	3.67	3.80	3.52	3.56	3.56	qfq	132,220,502	479,694,889	-1.66%
2026-03-27	3.43	3.76	3.43	3.62	3.62	qfq	158,700,419	576,177,565	4.02%
2026-03-26	3.48	3.61	3.40	3.48	3.48	qfq	144,162,594	506,073,392	-0.85%
2026-03-25	3.36	3.52	3.36	3.51	3.51	qfq	118,258,081	409,808,988	0.86%
2026-03-24	3.51	3.57	3.30	3.48	3.48	qfq	163,913,617	559,648,587	-1.14%
2026-03-23	3.65	3.77	3.47	3.52	3.52	qfq	181,275,120	656,818,114	-8.57%
2026-03-20	3.99	4.04	3.85	3.85	3.85	qfq	172,296,212	669,558,979	-10.05%
2026-03-19	4.57	4.57	4.14	4.28	4.28	qfq	260,076,050	1,115,584,595	-3.17%
2026-03-18	4.60	4.63	4.25	4.42	4.42	qfq	363,012,702	1,599,739,028	-6.36%
2026-03-17	4.20	4.72	4.20	4.72	4.72	qfq	417,703,373	1,930,637,091	10.02%
2026-03-16	4.80	4.87	4.10	4.29	4.29	qfq	381,099,968	1,723,464,168	-3.16%
2026-03-13	4.43	4.43	4.33	4.43	4.43	qfq	70,597,017	312,600,039	9.93%
2026-03-12	3.90	4.03	3.90	4.03	4.03	qfq	98,211,722	394,341,132	10.11%
2026-03-11	3.53	3.69	3.40	3.66	3.66	qfq	108,907,401	384,269,434	3.10%
2026-03-10	3.55	3.64	3.51	3.55	3.55	qfq	109,867,078	393,192,437	-3.79%
2026-03-09	3.81	3.98	3.68	3.69	3.69	qfq	150,830,701	575,355,444	1.93%
2026-03-06	3.41	3.67	3.37	3.62	3.62	qfq	123,751,876	438,471,499	5.54%
2026-03-05	3.60	3.62	3.34	3.43	3.43	qfq	111,713,860	383,598,106	-3.92%
2026-03-04	3.52	3.74	3.46	3.57	3.57	qfq	195,360,335	707,186,238	-1.65%
2026-03-03	3.51	3.75	3.39	3.63	3.63	qfq	238,055,137	863,367,652	6.45%
2026-03-02	3.49	3.53	3.36	3.41	3.41	qfq	89,945,691	309,010,058	1.79%
2026-02-27	3.26	3.37	3.26	3.35	3.35	qfq	42,959,284	142,751,703	2.13%
2026-02-26	3.34	3.42	3.27	3.28	3.28	qfq	42,023,472	139,681,640	-2.09%
2026-02-25	3.24	3.38	3.24	3.35	3.35	qfq	50,634,152	168,891,560	3.72%
2026-02-24	3.12	3.24	3.11	3.23	3.23	qfq	46,580,135	149,073,099	5.56%
2026-02-13	3.13	3.16	3.06	3.06	3.06	qfq	23,586,500	73,206,071	-2.55%
2026-02-12	3.17	3.19	3.08	3.14	3.14	qfq	33,084,047	103,684,665	-1.26%
2026-02-11	3.16	3.24	3.14	3.18	3.18	qfq	28,734,592	91,712,380	0.63%
2026-02-10	3.19	3.21	3.14	3.16	3.16	qfq	27,765,183	88,281,900	-1.25%
2026-02-09	3.12	3.20	3.12	3.20	3.20	qfq	39,912,032	126,783,939	2.56%
2026-02-06	3.07	3.31	3.03	3.12	3.12	qfq	50,240,354	158,877,999	1.96%
2026-02-05	3.11	3.14	3.05	3.06	3.06	qfq	23,155,400	71,468,128	-1.61%
2026-02-04	3.05	3.14	3.03	3.11	3.11	qfq	33,925,680	104,927,337	1.97%
2026-02-03	3.03	3.08	2.97	3.05	3.05	qfq	26,313,443	79,573,611	1.33%
2026-02-02	3.14	3.22	2.99	3.01	3.01	qfq	44,310,446	136,801,781	-6.23%
2026-01-30	3.20	3.29	3.14	3.21	3.21	qfq	34,934,463	111,903,568	-0.31%
2026-01-29	3.26	3.33	3.20	3.22	3.22	qfq	41,734,764	135,501,901	-0.92%
2026-01-28	3.15	3.28	3.12	3.25	3.25	qfq	42,575,174	137,011,088	2.85%
2026-01-27	3.23	3.25	3.11	3.16	3.16	qfq	29,915,983	94,560,668	-2.77%
2026-01-26	3.25	3.31	3.20	3.25	3.25	qfq	38,930,617	126,403,284	0.62%
2026-01-23	3.24	3.24	3.18	3.23	3.23	qfq	42,420,076	136,189,277	0.00%
2026-01-22	3.06	3.25	3.04	3.23	3.23	qfq	73,972,788	233,998,969	5.56%
2026-01-21	3.09	3.10	3.04	3.06	3.06	qfq	20,458,736	62,577,289	-0.97%
2026-01-20	3.10	3.10	3.03	3.09	3.09	qfq	32,892,805	100,637,378	-0.32%
2026-01-19	3.03	3.12	3.00	3.10	3.10	qfq	31,855,556	98,014,107	1.64%
2026-01-16	3.12	3.14	3.03	3.05	3.05	qfq	38,789,053	118,962,814	-3.17%
2026-01-15	3.00	3.24	3.00	3.15	3.15	qfq	70,432,320	221,639,826	4.30%
2026-01-14	3.01	3.05	2.97	3.02	3.02	qfq	39,701,500	120,017,872	-0.66%
2026-01-13	3.10	3.10	3.03	3.04	3.04	qfq	34,088,715	104,125,659	-1.94%
2026-01-12	3.10	3.15	3.05	3.10	3.10	qfq	48,812,468	150,654,343	0.32%
2026-01-09	3.11	3.14	3.07	3.09	3.09	qfq	46,225,422	142,853,120	-1.59%
2026-01-08	3.11	3.20	3.06	3.14	3.14	qfq	75,419,328	234,013,675	-0.95%
2026-01-07	3.30	3.30	3.07	3.17	3.17	qfq	128,723,572	406,401,620	4.28%
2026-01-06	2.77	3.04	2.76	3.04	3.04	qfq	38,041,616	113,087,838	10.14%
2026-01-05	2.74	2.79	2.74	2.76	2.76	qfq	13,923,178	38,400,820	0.00%
2025-12-31	2.78	2.80	2.73	2.76	2.76	qfq	17,249,395	47,461,312	-1.08%
2025-12-30	2.82	2.84	2.75	2.79	2.79	qfq	17,906,516	49,972,704	-1.76%
2025-12-29	2.89	2.89	2.83	2.84	2.84	qfq	14,560,211	41,529,128	-1.39%
2025-12-26	2.87	2.90	2.85	2.88	2.88	qfq	17,097,590	49,080,075	0.70%
2025-12-25	2.86	2.88	2.83	2.86	2.86	qfq	11,409,485	32,584,348	0.35%
2025-12-24	2.83	2.86	2.81	2.85	2.85	qfq	11,095,722	31,473,597	0.35%
2025-12-23	2.90	2.92	2.83	2.84	2.84	qfq	15,471,401	44,157,955	-2.07%
2025-12-22	2.86	2.91	2.84	2.90	2.90	qfq	17,739,190	51,213,266	1.40%
2025-12-19	2.81	2.86	2.80	2.86	2.86	qfq	13,184,000	37,387,483	1.78%
2025-12-18	2.84	2.90	2.79	2.81	2.81	qfq	18,625,700	53,119,011	-0.35%
2025-12-17	2.78	2.82	2.74	2.82	2.82	qfq	15,284,400	42,537,296	1.44%
2025-12-16	2.86	2.87	2.76	2.78	2.78	qfq	19,813,300	55,384,364	-2.80%
2025-12-15	2.81	2.89	2.80	2.86	2.86	qfq	14,993,309	42,842,257	1.06%
2025-12-12	2.88	2.90	2.82	2.83	2.83	qfq	22,179,759	63,350,388	-1.39%
2025-12-11	2.93	2.94	2.87	2.87	2.87	qfq	19,565,400	56,560,169	-1.71%
2025-12-10	2.93	2.94	2.89	2.92	2.92	qfq	14,939,500	43,502,472	-0.34%
2025-12-09	2.99	3.00	2.93	2.93	2.93	qfq	20,683,218	60,970,011	-2.33%
2025-12-08	3.04	3.08	2.97	3.00	3.00	qfq	23,368,016	70,409,677	-0.99%
2025-12-05	2.95	3.05	2.93	3.03	3.03	qfq	23,021,693	69,052,001	2.36%
2025-12-04	3.08	3.09	2.95	2.96	2.96	qfq	29,168,600	87,127,212	-3.58%
2025-12-03	3.05	3.11	3.05	3.07	3.07	qfq	23,194,200	71,407,567	0.00%
2025-12-02	3.15	3.15	3.04	3.07	3.07	qfq	26,273,750	80,545,219	-1.60%
2025-12-01	3.14	3.19	3.10	3.12	3.12	qfq	29,445,600	92,409,182	-0.95%
2025-11-28	3.04	3.22	3.04	3.15	3.15	qfq	48,265,023	152,041,032	3.28%
2025-11-27	3.03	3.09	3.00	3.05	3.05	qfq	35,201,422	107,386,084	0.66%
2025-11-26	2.97	3.04	2.95	3.03	3.03	qfq	40,329,400	121,123,148	1.34%
2025-11-25	2.93	3.12	2.91	2.99	2.99	qfq	64,393,100	195,140,498	3.46%
2025-11-24	2.94	2.97	2.84	2.89	2.89	qfq	46,201,494	133,952,564	-1.70%
2025-11-21	3.10	3.12	2.93	2.94	2.94	qfq	64,719,668	194,417,235	-6.67%
2025-11-20	3.24	3.26	3.12	3.15	3.15	qfq	40,328,500	128,327,273	-2.78%
2025-11-19	3.40	3.41	3.19	3.24	3.24	qfq	56,055,070	182,854,668	-2.99%
2025-11-18	3.50	3.57	3.32	3.34	3.34	qfq	73,540,481	249,763,192	-5.65%
2025-11-17	3.49	3.61	3.41	3.54	3.54	qfq	88,321,326	309,342,806	2.31%
2025-11-14	3.56	3.71	3.46	3.46	3.46	qfq	117,158,606	414,560,595	-4.16%
2025-11-13	3.48	3.75	3.47	3.61	3.61	qfq	128,469,854	463,346,168	2.85%
2025-11-12	3.44	3.58	3.35	3.51	3.51	qfq	124,037,351	428,975,991	2.93%
2025-11-11	3.39	3.50	3.39	3.41	3.41	qfq	114,213,007	390,073,850	-3.67%
2025-11-10	3.35	3.63	3.30	3.54	3.54	qfq	228,825,122	795,952,830	7.27%
2025-11-07	3.02	3.30	3.01	3.30	3.30	qfq	81,059,914	264,021,932	10.00%
2025-11-06	2.95	3.00	2.91	3.00	3.00	qfq	34,459,200	102,676,120	1.69%
2025-11-05	2.91	2.97	2.86	2.95	2.95	qfq	29,762,956	87,680,577	1.37%
2025-11-04	2.89	2.98	2.87	2.91	2.91	qfq	35,122,480	102,585,058	0.34%
2025-11-03	2.86	2.91	2.84	2.90	2.90	qfq	24,283,300	69,784,327	1.05%
2025-10-31	2.85	2.94	2.84	2.87	2.87	qfq	23,640,000	67,988,534	0.35%
2025-10-30	2.88	2.92	2.83	2.86	2.86	qfq	22,743,600	65,265,687	-1.04%
2025-10-29	2.86	2.90	2.78	2.89	2.89	qfq	24,376,379	69,158,828	1.05%
2025-10-28	2.93	2.93	2.85	2.86	2.86	qfq	23,037,432	66,258,587	-1.72%
2025-10-27	2.92	2.95	2.88	2.91	2.91	qfq	23,286,100	67,805,217	0.69%
2025-10-24	2.99	3.01	2.88	2.89	2.89	qfq	29,766,060	86,796,354	-2.69%
2025-10-23	2.98	2.98	2.92	2.97	2.97	qfq	20,931,500	61,675,076	0.34%
2025-10-22	2.97	2.99	2.93	2.96	2.96	qfq	18,474,227	54,613,095	-0.67%
2025-10-21	2.92	2.98	2.88	2.98	2.98	qfq	24,608,000	72,633,029	2.76%
2025-10-20	2.88	2.93	2.83	2.90	2.90	qfq	26,820,716	77,167,477	1.40%
2025-10-17	2.88	2.94	2.85	2.86	2.86	qfq	29,005,032	83,998,174	-1.04%
2025-10-16	3.02	3.03	2.87	2.89	2.89	qfq	37,020,821	108,571,249	-3.99%
2025-10-15	2.97	3.01	2.96	3.01	3.01	qfq	29,868,252	89,418,599	1.35%
2025-10-14	3.02	3.09	2.96	2.97	2.97	qfq	37,382,501	112,494,212	-1.98%
2025-10-13	2.92	3.03	2.91	3.03	3.03	qfq	42,008,969	125,150,487	-1.30%
2025-10-10	3.04	3.09	2.99	3.07	3.07	qfq	53,149,222	162,458,954	0.99%
2025-10-09	2.95	3.04	2.91	3.04	3.04	qfq	55,614,522	165,815,836	3.05%
2025-09-30	2.99	3.01	2.94	2.95	2.95	qfq	46,172,785	137,001,921	0.00%
2025-09-29	2.98	3.09	2.91	2.95	2.95	qfq	99,619,879	297,853,130	-1.01%
2025-09-26	2.69	2.98	2.69	2.98	2.98	qfq	101,283,400	296,431,101	9.96%
2025-09-25	2.79	2.80	2.71	2.71	2.71	qfq	30,380,300	83,333,505	-2.87%
2025-09-24	2.77	2.80	2.73	2.79	2.79	qfq	29,732,201	82,349,202	0.72%
2025-09-23	2.81	2.83	2.71	2.77	2.77	qfq	43,316,540	119,192,330	-1.77%
2025-09-22	2.83	2.85	2.77	2.82	2.82	qfq	33,308,176	93,448,288	-0.35%
2025-09-19	2.90	2.93	2.81	2.83	2.83	qfq	74,271,805	212,198,465	-3.74%
2025-09-18	3.06	3.15	2.88	2.94	2.94	qfq	125,036,815	375,857,326	-5.16%
2025-09-17	3.30	3.33	3.09	3.10	3.10	qfq	165,128,329	520,309,985	-9.62%
2025-09-16	3.16	3.43	3.12	3.43	3.43	qfq	173,951,349	577,137,637	9.94%
2025-09-15	3.08	3.24	3.01	3.12	3.12	qfq	159,088,467	495,834,795	4.70%
2025-09-12	2.80	2.98	2.77	2.98	2.98	qfq	104,753,041	303,028,064	9.96%
2025-09-11	2.68	2.72	2.65	2.71	2.71	qfq	25,673,050	68,896,465	0.37%
2025-09-10	2.73	2.75	2.66	2.70	2.70	qfq	36,050,110	97,178,547	-0.74%
2025-09-09	2.70	2.77	2.70	2.72	2.72	qfq	46,189,600	126,089,885	0.37%
2025-09-08	2.57	2.75	2.56	2.71	2.71	qfq	65,632,284	175,299,919	5.86%
2025-09-05	2.52	2.58	2.50	2.56	2.56	qfq	29,671,600	75,312,498	1.59%
2025-09-04	2.58	2.59	2.47	2.52	2.52	qfq	37,202,643	94,371,813	-1.95%
2025-09-03	2.65	2.65	2.56	2.57	2.57	qfq	35,369,022	91,852,834	-1.15%
2025-09-02	2.58	2.66	2.53	2.60	2.60	qfq	64,250,764	166,697,451	0.78%
2025-09-01	2.41	2.59	2.40	2.58	2.58	qfq	66,144,611	166,950,881	7.95%
2025-08-29	2.42	2.43	2.38	2.39	2.39	qfq	16,086,184	38,617,975	-0.83%
2025-08-28	2.45	2.49	2.34	2.41	2.41	qfq	35,682,668	85,728,666	-1.63%
2025-08-27	2.53	2.55	2.44	2.45	2.45	qfq	28,156,465	69,970,252	-3.16%
2025-08-26	2.49	2.55	2.45	2.53	2.53	qfq	28,953,440	72,710,365	1.61%
2025-08-25	2.47	2.55	2.46	2.49	2.49	qfq	37,488,241	94,071,454	1.22%
2025-08-22	2.51	2.52	2.43	2.46	2.46	qfq	28,654,024	70,395,169	-1.99%
2025-08-21	2.46	2.51	2.46	2.51	2.51	qfq	30,758,900	76,652,748	2.03%
2025-08-20	2.45	2.47	2.43	2.46	2.46	qfq	17,772,296	43,537,634	0.00%
2025-08-19	2.43	2.48	2.41	2.46	2.46	qfq	25,406,049	62,247,799	1.65%
2025-08-18	2.42	2.44	2.40	2.42	2.42	qfq	18,055,484	43,751,704	-0.41%
2025-08-15	2.40	2.44	2.39	2.43	2.43	qfq	15,140,754	36,721,534	1.67%
2025-08-14	2.46	2.49	2.39	2.39	2.39	qfq	27,517,900	67,053,761	-2.45%
2025-08-13	2.44	2.47	2.42	2.45	2.45	qfq	21,855,956	53,469,395	0.41%
2025-08-12	2.45	2.48	2.43	2.44	2.44	qfq	15,671,700	38,352,257	-0.81%
2025-08-11	2.43	2.49	2.41	2.46	2.46	qfq	20,018,272	49,207,580	1.65%
2025-08-08	2.42	2.43	2.39	2.42	2.42	qfq	15,216,000	36,600,321	-0.41%
2025-08-07	2.47	2.48	2.41	2.43	2.43	qfq	19,707,900	47,922,327	-1.62%
2025-08-06	2.46	2.49	2.42	2.47	2.47	qfq	21,484,400	52,820,650	0.41%
2025-08-05	2.43	2.46	2.42	2.46	2.46	qfq	13,892,661	34,007,196	1.23%
2025-08-04	2.42	2.44	2.40	2.43	2.43	qfq	12,646,960	30,603,944	-0.41%
2025-08-01	2.45	2.47	2.43	2.44	2.44	qfq	12,396,016	30,325,069	-0.41%
2025-07-31	2.50	2.51	2.44	2.45	2.45	qfq	18,728,165	46,207,357	-2.00%
2025-07-30	2.51	2.56	2.49	2.50	2.50	qfq	21,449,000	54,161,539	-0.40%
2025-07-29	2.53	2.54	2.46	2.51	2.51	qfq	18,707,320	46,557,029	-1.18%
2025-07-28	2.58	2.58	2.51	2.54	2.54	qfq	21,531,700	54,658,625	-1.17%
2025-07-25	2.58	2.67	2.55	2.57	2.57	qfq	34,623,000	90,213,025	0.00%
2025-07-24	2.53	2.57	2.52	2.57	2.57	qfq	21,133,519	53,935,874	1.18%
2025-07-23	2.58	2.63	2.53	2.54	2.54	qfq	30,295,399	78,059,118	-1.55%
2025-07-22	2.55	2.59	2.51	2.58	2.58	qfq	31,917,113	81,280,465	1.57%
2025-07-21	2.50	2.55	2.49	2.54	2.54	qfq	31,708,932	80,069,543	2.42%
2025-07-18	2.38	2.49	2.37	2.48	2.48	qfq	39,637,008	97,192,319	4.20%
2025-07-17	2.36	2.40	2.34	2.38	2.38	qfq	18,633,976	44,207,445	1.28%
2025-07-16	2.34	2.37	2.32	2.35	2.35	qfq	18,155,540	42,726,168	0.43%
2025-07-15	2.44	2.44	2.31	2.34	2.34	qfq	40,847,001	96,146,282	-4.49%
2025-07-14	2.45	2.49	2.43	2.45	2.45	qfq	20,486,501	50,336,927	-0.41%
2025-07-11	2.44	2.47	2.40	2.46	2.46	qfq	28,846,088	70,324,926	0.82%
2025-07-10	2.40	2.48	2.39	2.44	2.44	qfq	25,737,916	62,807,551	1.24%
2025-07-09	2.42	2.44	2.40	2.41	2.41	qfq	20,416,684	49,315,685	-0.82%
2025-07-08	2.42	2.45	2.39	2.43	2.43	qfq	21,995,328	53,170,278	0.83%
2025-07-07	2.38	2.42	2.37	2.41	2.41	qfq	17,324,688	41,511,084	0.42%
2025-07-04	2.46	2.48	2.38	2.40	2.40	qfq	25,014,592	60,506,812	-2.44%
2025-07-03	2.45	2.46	2.42	2.46	2.46	qfq	22,531,900	55,027,719	0.00%
2025-07-02	2.46	2.49	2.43	2.46	2.46	qfq	32,197,808	79,059,526	0.82%
2025-07-01	2.38	2.44	2.38	2.44	2.44	qfq	32,410,080	78,450,179	2.09%
2025-06-30	2.39	2.42	2.37	2.39	2.39	qfq	28,318,400	67,633,561	1.27%
2025-06-27	2.40	2.42	2.36	2.36	2.36	qfq	30,440,480	72,533,219	-0.84%
2025-06-26	2.37	2.42	2.33	2.38	2.38	qfq	46,554,500	110,435,239	0.85%
2025-06-25	2.43	2.53	2.34	2.36	2.36	qfq	63,076,526	152,532,985	-0.42%
2025-06-24	2.37	2.40	2.31	2.37	2.37	qfq	55,411,097	130,331,824	-2.87%
2025-06-23	2.38	2.51	2.34	2.44	2.44	qfq	60,883,259	148,491,410	4.27%
2025-06-20	2.45	2.46	2.33	2.34	2.34	qfq	60,574,868	144,111,007	-4.49%
2025-06-19	2.60	2.63	2.44	2.45	2.45	qfq	86,226,634	216,432,342	-7.89%
2025-06-18	2.63	2.70	2.50	2.66	2.66	qfq	99,210,841	261,067,940	3.10%
2025-06-17	2.48	2.65	2.44	2.58	2.58	qfq	102,378,794	261,935,571	1.57%
2025-06-16	2.45	2.60	2.38	2.54	2.54	qfq	115,312,967	286,470,521	7.17%
2025-06-13	2.32	2.48	2.31	2.37	2.37	qfq	64,431,500	152,226,497	1.72%
2025-06-12	2.36	2.36	2.30	2.33	2.33	qfq	42,641,312	99,157,489	-2.10%
2025-06-11	2.28	2.40	2.27	2.38	2.38	qfq	90,154,703	211,688,128	2.59%
2025-06-10	2.23	2.43	2.22	2.32	2.32	qfq	134,165,186	316,181,009	4.98%
2025-06-09	2.18	2.22	2.17	2.21	2.21	qfq	18,628,604	40,934,760	1.38%
2025-06-06	2.16	2.23	2.15	2.18	2.18	qfq	25,693,611	56,434,940	0.93%
2025-06-05	2.17	2.19	2.14	2.16	2.16	qfq	20,909,384	45,144,421	-1.37%
2025-06-04	2.11	2.20	2.09	2.19	2.19	qfq	30,135,935	64,873,402	3.79%
2025-06-03	2.10	2.13	2.10	2.11	2.11	qfq	12,146,900	25,648,479	0.00%
2025-05-30	2.16	2.16	2.10	2.11	2.11	qfq	18,552,915	39,430,815	-2.76%
2025-05-29	2.14	2.19	2.12	2.17	2.17	qfq	17,585,300	38,055,004	0.93%
2025-05-28	2.21	2.23	2.13	2.15	2.15	qfq	20,428,500	44,184,457	-2.71%
2025-05-27	2.14	2.21	2.12	2.21	2.21	qfq	21,754,672	47,217,644	2.79%
2025-05-26	2.15	2.17	2.13	2.15	2.15	qfq	12,850,700	27,594,437	0.47%
2025-05-23	2.17	2.21	2.13	2.14	2.14	qfq	19,625,864	42,496,998	-1.83%
2025-05-22	2.22	2.26	2.17	2.18	2.18	qfq	25,312,500	55,763,478	-2.68%
2025-05-21	2.23	2.28	2.21	2.24	2.24	qfq	28,970,797	65,078,856	0.90%
2025-05-20	2.26	2.28	2.21	2.22	2.22	qfq	26,320,701	58,678,880	-1.77%
2025-05-19	2.22	2.28	2.20	2.26	2.26	qfq	30,789,566	69,388,632	2.26%
2025-05-16	2.22	2.23	2.18	2.21	2.21	qfq	18,318,700	40,418,733	0.00%
2025-05-15	2.25	2.28	2.21	2.21	2.21	qfq	29,834,480	66,947,484	-1.78%
2025-05-14	2.20	2.27	2.20	2.25	2.25	qfq	39,893,594	89,228,489	0.45%
2025-05-13	2.19	2.29	2.15	2.24	2.24	qfq	55,248,333	122,559,349	3.23%
2025-05-12	2.17	2.19	2.13	2.17	2.17	qfq	30,619,380	66,194,684	0.46%
2025-05-09	2.22	2.25	2.15	2.16	2.16	qfq	45,379,608	99,134,693	-2.70%
2025-05-08	2.27	2.28	2.19	2.22	2.22	qfq	86,034,250	191,331,716	-3.90%
2025-05-07	2.11	2.31	2.11	2.31	2.31	qfq	101,318,906	228,035,604	10.00%
2025-05-06	2.03	2.14	2.03	2.10	2.10	qfq	28,511,822	59,542,823	3.45%
2025-04-30	1.97	2.17	1.97	2.03	2.03	qfq	24,063,110	49,588,628	2.01%
2025-04-29	1.96	2.00	1.95	1.99	1.99	qfq	11,281,561	22,397,324	1.53%
2025-04-28	2.02	2.03	1.95	1.96	1.96	qfq	10,918,340	21,456,078	-2.97%
2025-04-25	1.98	2.05	1.97	2.02	2.02	qfq	15,848,900	31,962,944	1.00%
2025-04-24	1.96	2.08	1.93	2.00	2.00	qfq	26,479,413	52,667,513	2.56%
2025-04-23	1.98	1.98	1.94	1.95	1.95	qfq	8,646,201	16,889,175	-1.02%
2025-04-22	1.97	1.99	1.93	1.97	1.97	qfq	11,529,504	22,532,702	0.51%
2025-04-21	1.93	1.96	1.91	1.96	1.96	qfq	10,662,300	20,689,538	1.55%
2025-04-18	1.91	1.94	1.88	1.93	1.93	qfq	10,917,432	20,831,709	0.52%
2025-04-17	1.89	1.94	1.86	1.92	1.92	qfq	10,933,600	20,996,860	1.05%
2025-04-16	1.95	1.95	1.87	1.90	1.90	qfq	14,202,400	26,965,492	-2.56%
2025-04-15	1.99	1.99	1.95	1.95	1.95	qfq	9,071,616	17,816,207	-1.52%
2025-04-14	1.93	2.00	1.93	1.98	1.98	qfq	16,479,728	32,572,215	2.59%
2025-04-11	1.91	1.97	1.90	1.93	1.93	qfq	15,305,096	29,721,729	0.00%
2025-04-10	1.93	1.95	1.92	1.93	1.93	qfq	15,492,396	29,995,956	1.05%
2025-04-09	1.87	1.94	1.73	1.91	1.91	qfq	25,940,718	47,708,110	0.53%
2025-04-08	1.85	1.91	1.82	1.90	1.90	qfq	23,892,520	44,510,357	0.00%
2025-04-07	2.02	2.03	1.90	1.90	1.90	qfq	24,683,100	47,666,710	-9.95%
2025-04-03	2.07	2.12	2.05	2.11	2.11	qfq	14,636,376	30,635,114	1.44%
2025-04-02	2.11	2.11	2.07	2.08	2.08	qfq	14,428,416	30,087,774	-0.95%
2025-04-01	2.07	2.14	2.07	2.10	2.10	qfq	17,351,201	36,612,223	0.96%
2025-03-31	2.15	2.16	2.06	2.08	2.08	qfq	26,222,600	54,924,874	-4.15%
2025-03-28	2.30	2.30	2.16	2.17	2.17	qfq	34,137,121	74,939,382	-5.65%
2025-03-27	2.25	2.33	2.23	2.30	2.30	qfq	39,317,440	90,063,032	1.77%
2025-03-26	2.23	2.27	2.21	2.26	2.26	qfq	28,374,835	63,949,594	0.89%
2025-03-25	2.15	2.29	2.13	2.24	2.24	qfq	38,572,432	85,439,944	4.19%
2025-03-24	2.20	2.20	2.11	2.15	2.15	qfq	24,771,824	53,283,943	-2.27%
2025-03-21	2.22	2.25	2.18	2.20	2.20	qfq	23,656,993	52,294,828	-1.35%
2025-03-20	2.22	2.27	2.19	2.23	2.23	qfq	34,788,688	77,755,632	-0.45%
2025-03-19	2.14	2.35	2.14	2.24	2.24	qfq	74,182,285	165,701,744	4.67%
2025-03-18	2.16	2.16	2.10	2.14	2.14	qfq	17,360,900	36,874,123	0.00%
2025-03-17	2.13	2.17	2.13	2.14	2.14	qfq	18,825,684	40,479,851	0.47%
2025-03-14	2.08	2.13	2.06	2.13	2.13	qfq	23,976,460	50,310,815	2.40%
2025-03-13	2.07	2.08	2.04	2.08	2.08	qfq	15,964,656	32,920,241	0.48%
2025-03-12	2.07	2.10	2.06	2.07	2.07	qfq	14,240,380	29,667,128	0.00%
2025-03-11	2.06	2.07	2.03	2.07	2.07	qfq	13,852,820	28,485,991	0.98%
2025-03-10	2.04	2.09	2.04	2.05	2.05	qfq	15,026,384	31,001,428	0.99%
2025-03-07	2.06	2.06	2.03	2.03	2.03	qfq	15,764,381	32,241,157	-1.46%
2025-03-06	2.06	2.08	2.04	2.06	2.06	qfq	19,155,484	39,397,228	-0.48%
2025-03-05	2.10	2.10	2.05	2.07	2.07	qfq	16,394,915	33,821,278	-1.43%
2025-03-04	2.11	2.12	2.08	2.10	2.10	qfq	12,925,304	27,038,212	-0.47%
2025-03-03	2.11	2.16	2.09	2.11	2.11	qfq	24,350,200	51,817,254	0.00%
2025-02-28	2.14	2.17	2.10	2.11	2.11	qfq	17,075,900	36,404,276	-1.86%
2025-02-27	2.16	2.20	2.12	2.15	2.15	qfq	19,179,800	41,235,755	-0.92%
2025-02-26	2.13	2.19	2.12	2.17	2.17	qfq	20,327,920	44,028,428	1.88%
2025-02-25	2.15	2.18	2.12	2.13	2.13	qfq	15,202,300	32,542,366	-1.39%
2025-02-24	2.12	2.20	2.12	2.16	2.16	qfq	25,242,312	54,741,263	1.41%
2025-02-21	2.16	2.17	2.12	2.13	2.13	qfq	15,280,916	32,678,708	-1.39%
2025-02-20	2.13	2.17	2.12	2.16	2.16	qfq	13,197,916	28,396,019	0.93%
2025-02-19	2.15	2.16	2.12	2.14	2.14	qfq	14,720,843	31,471,051	0.00%
2025-02-18	2.22	2.23	2.14	2.14	2.14	qfq	20,987,580	45,568,385	-3.17%
2025-02-17	2.17	2.24	2.16	2.21	2.21	qfq	23,985,312	52,846,330	2.31%
2025-02-14	2.20	2.21	2.15	2.16	2.16	qfq	18,324,328	39,964,873	-2.26%
2025-02-13	2.20	2.24	2.20	2.21	2.21	qfq	21,122,464	46,915,111	0.00%
2025-02-12	2.19	2.25	2.18	2.21	2.21	qfq	15,571,137	34,378,150	0.45%
2025-02-11	2.23	2.23	2.16	2.20	2.20	qfq	13,883,700	30,292,824	-0.90%
2025-02-10	2.18	2.23	2.18	2.22	2.22	qfq	18,393,055	40,566,992	2.78%
2025-02-07	2.14	2.20	2.11	2.16	2.16	qfq	23,831,515	51,534,972	0.93%
2025-02-06	2.13	2.14	2.08	2.14	2.14	qfq	15,941,261	33,696,034	0.47%
2025-02-05	2.09	2.16	2.07	2.13	2.13	qfq	18,085,303	38,436,430	1.91%
2025-01-27	2.09	2.17	2.08	2.09	2.09	qfq	18,285,740	38,770,846	-0.95%
2025-01-24	2.06	2.16	2.02	2.11	2.11	qfq	23,302,380	48,573,054	2.43%
2025-01-23	2.11	2.14	2.06	2.06	2.06	qfq	16,562,400	34,849,072	-0.96%
2025-01-22	2.10	2.11	2.07	2.08	2.08	qfq	11,954,560	24,882,116	-1.89%
2025-01-21	2.18	2.20	2.09	2.12	2.12	qfq	17,969,033	38,160,121	-2.30%
2025-01-20	2.15	2.20	2.11	2.17	2.17	qfq	15,664,900	33,864,126	0.46%
2025-01-17	2.20	2.21	2.15	2.16	2.16	qfq	15,021,871	32,724,984	-1.82%
2025-01-16	2.18	2.25	2.18	2.20	2.20	qfq	22,955,862	50,916,784	0.92%
2025-01-15	2.20	2.22	2.11	2.18	2.18	qfq	24,057,494	51,964,635	0.46%
2025-01-14	2.08	2.24	2.07	2.17	2.17	qfq	26,086,553	55,962,231	4.33%
2025-01-13	2.05	2.08	2.01	2.08	2.08	qfq	13,805,300	28,318,886	0.97%
2025-01-10	2.15	2.19	2.06	2.06	2.06	qfq	18,553,400	39,250,720	-4.19%
2025-01-09	2.14	2.18	2.12	2.15	2.15	qfq	13,418,609	28,907,844	0.00%
2025-01-08	2.16	2.18	2.10	2.15	2.15	qfq	17,650,000	37,759,707	-0.92%
2025-01-07	2.13	2.18	2.12	2.17	2.17	qfq	17,927,188	38,446,443	0.93%
2025-01-06	2.10	2.21	2.05	2.15	2.15	qfq	27,238,100	58,435,719	1.90%
2025-01-03	2.14	2.18	2.10	2.11	2.11	qfq	25,023,758	53,465,423	-1.86%
2025-01-02	2.21	2.26	2.13	2.15	2.15	qfq	30,808,121	67,895,957	-3.15%
2024-12-31	2.22	2.28	2.21	2.22	2.22	qfq	31,487,500	70,519,877	0.00%
2024-12-30	2.25	2.27	2.17	2.22	2.22	qfq	25,730,204	56,802,595	-0.45%
2024-12-27	2.20	2.27	2.18	2.23	2.23	qfq	25,790,910	57,877,267	0.90%
2024-12-26	2.18	2.23	2.16	2.21	2.21	qfq	24,659,032	54,013,509	2.31%
2024-12-25	2.20	2.20	2.09	2.16	2.16	qfq	29,842,377	63,609,490	-1.82%
2024-12-24	2.29	2.31	2.18	2.20	2.20	qfq	41,320,643	91,731,382	-3.51%
2024-12-23	2.40	2.41	2.27	2.28	2.28	qfq	32,881,463	76,411,904	-5.39%
2024-12-20	2.44	2.45	2.40	2.41	2.41	qfq	18,111,672	43,812,695	-1.23%
2024-12-19	2.48	2.48	2.38	2.44	2.44	qfq	24,023,336	58,293,366	-1.61%
2024-12-18	2.51	2.52	2.46	2.48	2.48	qfq	25,949,339	64,564,788	-0.80%
2024-12-17	2.67	2.68	2.49	2.50	2.50	qfq	44,509,576	113,157,593	-6.37%
2024-12-16	2.67	2.73	2.65	2.67	2.67	qfq	36,860,177	98,945,045	-0.37%
2024-12-13	2.81	2.83	2.67	2.68	2.68	qfq	67,370,444	182,628,977	-4.96%
2024-12-12	2.87	2.90	2.76	2.82	2.82	qfq	64,934,124	182,701,193	-2.08%
2024-12-11	2.75	2.95	2.75	2.88	2.88	qfq	77,075,728	221,022,808	3.23%
2024-12-10	2.83	2.94	2.76	2.79	2.79	qfq	86,166,116	244,065,125	0.00%
2024-12-09	2.90	2.95	2.74	2.79	2.79	qfq	134,112,141	377,775,828	1.45%
2024-12-06	2.50	2.75	2.50	2.75	2.75	qfq	93,481,643	247,842,070	10.00%
2024-12-05	2.42	2.52	2.39	2.50	2.50	qfq	30,971,600	76,426,367	3.73%
2024-12-04	2.49	2.51	2.40	2.41	2.41	qfq	29,506,200	72,290,552	-3.60%
2024-12-03	2.50	2.51	2.42	2.50	2.50	qfq	29,257,559	72,138,486	-0.40%
2024-12-02	2.37	2.52	2.36	2.51	2.51	qfq	46,612,736	115,340,764	5.46%
2024-11-29	2.37	2.40	2.29	2.38	2.38	qfq	29,945,958	70,279,496	0.42%
2024-11-28	2.31	2.40	2.31	2.37	2.37	qfq	28,769,700	68,103,468	2.60%
2024-11-27	2.31	2.32	2.23	2.31	2.31	qfq	28,200,000	64,079,510	-0.43%
2024-11-26	2.36	2.38	2.31	2.32	2.32	qfq	21,088,200	49,223,784	-1.69%
2024-11-25	2.35	2.39	2.30	2.36	2.36	qfq	24,214,404	56,479,007	0.43%
2024-11-22	2.47	2.50	2.32	2.35	2.35	qfq	33,980,396	82,656,503	-5.62%
2024-11-21	2.48	2.53	2.44	2.49	2.49	qfq	35,361,980	88,054,852	0.81%
2024-11-20	2.35	2.47	2.35	2.47	2.47	qfq	35,907,585	87,691,534	4.66%
2024-11-19	2.32	2.37	2.28	2.36	2.36	qfq	24,579,497	57,193,328	1.72%
2024-11-18	2.29	2.39	2.28	2.32	2.32	qfq	35,231,200	82,404,413	1.75%
2024-11-15	2.34	2.37	2.28	2.28	2.28	qfq	22,650,106	52,623,236	-2.98%
2024-11-14	2.43	2.44	2.34	2.35	2.35	qfq	26,821,758	64,170,239	-3.29%
2024-11-13	2.49	2.52	2.38	2.43	2.43	qfq	36,123,774	88,198,880	-2.41%
2024-11-12	2.54	2.59	2.47	2.49	2.49	qfq	39,725,936	100,811,482	-1.97%
2024-11-11	2.53	2.56	2.49	2.54	2.54	qfq	33,003,870	83,166,860	-0.78%
2024-11-08	2.60	2.62	2.48	2.56	2.56	qfq	50,985,832	129,871,212	0.39%
2024-11-07	2.43	2.57	2.40	2.55	2.55	qfq	54,840,291	138,350,150	4.94%
2024-11-06	2.40	2.46	2.35	2.43	2.43	qfq	42,284,000	101,962,701	0.41%
2024-11-05	2.34	2.42	2.32	2.42	2.42	qfq	36,318,880	86,576,875	3.42%
2024-11-04	2.32	2.35	2.27	2.34	2.34	qfq	33,903,394	78,242,142	0.43%
2024-11-01	2.39	2.46	2.32	2.33	2.33	qfq	38,715,163	92,073,603	-2.51%
2024-10-31	2.33	2.42	2.30	2.39	2.39	qfq	41,114,515	97,866,168	2.58%
2024-10-30	2.31	2.42	2.30	2.33	2.33	qfq	55,703,175	130,327,887	-0.85%
2024-10-29	2.46	2.63	2.35	2.35	2.35	qfq	100,554,696	248,280,928	-3.29%
2024-10-28	2.26	2.43	2.24	2.43	2.43	qfq	50,984,691	121,088,518	9.95%
2024-10-25	2.14	2.22	2.14	2.21	2.21	qfq	37,817,033	82,928,279	3.27%
2024-10-24	2.15	2.20	2.11	2.14	2.14	qfq	24,683,767	52,715,724	-1.38%
2024-10-23	2.10	2.19	2.09	2.17	2.17	qfq	36,699,105	79,007,163	2.36%
2024-10-22	2.00	2.14	1.99	2.12	2.12	qfq	46,329,161	96,534,107	5.47%
2024-10-21	2.04	2.06	1.99	2.01	2.01	qfq	26,575,308	53,737,272	-0.99%
2024-10-18	2.00	2.07	1.96	2.03	2.03	qfq	36,368,436	72,866,894	1.50%
2024-10-17	2.08	2.11	1.99	2.00	2.00	qfq	27,506,500	56,005,638	-3.38%
2024-10-16	2.05	2.10	2.04	2.07	2.07	qfq	21,435,176	44,427,300	0.00%
2024-10-15	2.13	2.14	2.07	2.07	2.07	qfq	26,666,084	56,248,547	-3.27%
2024-10-14	2.15	2.17	2.09	2.14	2.14	qfq	28,956,433	61,513,837	0.47%
2024-10-11	2.20	2.25	2.11	2.13	2.13	qfq	35,052,489	76,179,176	-3.18%
2024-10-10	2.16	2.25	2.09	2.20	2.20	qfq	50,245,152	109,617,561	0.46%
2024-10-09	2.36	2.37	2.19	2.19	2.19	qfq	55,473,970	124,876,535	-9.88%
2024-10-08	2.60	2.60	2.38	2.43	2.43	qfq	82,003,595	203,073,306	2.97%
2024-09-30	2.22	2.41	2.12	2.36	2.36	qfq	103,621,383	237,089,560	7.76%
2024-09-27	2.06	2.21	2.03	2.19	2.19	qfq	71,024,294	148,156,408	5.29%
2024-09-26	1.98	2.14	1.93	2.08	2.08	qfq	109,584,124	223,103,100	4.52%
2024-09-25	1.82	1.99	1.82	1.99	1.99	qfq	110,013,915	213,058,045	9.94%
2024-09-24	1.75	1.87	1.74	1.81	1.81	qfq	67,685,007	122,082,283	2.26%
2024-09-23	1.78	1.82	1.72	1.77	1.77	qfq	61,087,316	108,294,339	-1.12%
2024-09-20	1.94	2.00	1.78	1.79	1.79	qfq	117,438,359	218,195,233	-4.79%
2024-09-19	1.83	1.88	1.73	1.88	1.88	qfq	57,358,622	104,639,311	9.94%
2024-09-18	1.67	1.73	1.59	1.71	1.71	qfq	86,435,305	143,444,876	2.40%
2024-09-13	1.51	1.67	1.50	1.67	1.67	qfq	54,591,787	87,170,613	9.87%
2024-09-12	1.52	1.55	1.50	1.52	1.52	qfq	12,249,800	18,653,242	0.66%
2024-09-11	1.51	1.54	1.49	1.51	1.51	qfq	15,935,200	24,125,565	-0.66%
2024-09-10	1.58	1.60	1.48	1.52	1.52	qfq	24,954,980	38,000,953	-3.18%
2024-09-09	1.54	1.61	1.54	1.57	1.57	qfq	21,937,279	34,577,398	1.29%
2024-09-06	1.54	1.56	1.52	1.55	1.55	qfq	14,061,245	21,689,145	0.00%
2024-09-05	1.54	1.57	1.53	1.55	1.55	qfq	11,230,732	17,379,778	0.65%
2024-09-04	1.54	1.56	1.53	1.54	1.54	qfq	13,527,832	20,913,250	-0.65%
2024-09-03	1.55	1.57	1.53	1.55	1.55	qfq	18,149,836	28,121,967	0.00%
2024-09-02	1.53	1.59	1.53	1.55	1.55	qfq	23,635,664	36,900,667	1.31%
2024-08-30	1.51	1.56	1.50	1.53	1.53	qfq	25,332,421	38,766,490	3.38%
2024-08-29	1.45	1.49	1.44	1.48	1.48	qfq	15,521,800	22,811,168	1.37%
2024-08-28	1.42	1.48	1.41	1.46	1.46	qfq	18,046,801	26,308,135	2.10%
2024-08-27	1.43	1.47	1.43	1.43	1.43	qfq	13,447,772	19,405,891	-0.69%
2024-08-26	1.44	1.47	1.41	1.44	1.44	qfq	19,482,136	28,143,514	1.41%
2024-08-23	1.41	1.43	1.39	1.42	1.42	qfq	17,023,140	24,014,873	0.71%
2024-08-22	1.45	1.46	1.41	1.41	1.41	qfq	18,037,500	25,834,417	-2.76%
2024-08-21	1.46	1.48	1.43	1.45	1.45	qfq	13,162,300	19,099,633	-1.36%
2024-08-20	1.50	1.51	1.45	1.47	1.47	qfq	12,464,800	18,381,845	-2.00%
2024-08-19	1.49	1.51	1.47	1.50	1.50	qfq	13,347,660	19,996,129	0.00%
2024-08-16	1.56	1.56	1.50	1.50	1.50	qfq	13,602,000	20,740,173	-3.23%
2024-08-15	1.52	1.56	1.50	1.55	1.55	qfq	13,943,900	21,452,360	0.65%
2024-08-14	1.57	1.57	1.53	1.54	1.54	qfq	10,543,310	16,319,822	-1.91%
2024-08-13	1.55	1.57	1.50	1.57	1.57	qfq	14,806,152	22,887,825	1.95%
2024-08-12	1.59	1.59	1.53	1.54	1.54	qfq	14,422,230	22,417,673	-3.14%
2024-08-09	1.62	1.64	1.58	1.59	1.59	qfq	17,551,700	28,264,825	-1.85%
2024-08-08	1.58	1.63	1.58	1.62	1.62	qfq	19,004,820	30,621,926	2.53%
2024-08-07	1.59	1.60	1.55	1.58	1.58	qfq	16,911,900	26,667,242	0.00%
2024-08-06	1.57	1.60	1.55	1.58	1.58	qfq	18,965,698	29,918,627	2.60%
2024-08-05	1.56	1.60	1.54	1.54	1.54	qfq	22,772,501	35,732,448	-1.91%
2024-08-02	1.56	1.61	1.55	1.57	1.57	qfq	15,069,023	23,926,946	-0.63%
2024-08-01	1.57	1.62	1.55	1.58	1.58	qfq	24,915,964	39,316,163	0.64%
2024-07-31	1.50	1.58	1.50	1.57	1.57	qfq	24,754,996	38,271,023	3.97%
2024-07-30	1.47	1.52	1.47	1.51	1.51	qfq	21,897,700	32,902,411	2.72%
2024-07-29	1.46	1.51	1.44	1.47	1.47	qfq	17,546,540	25,869,951	0.00%
2024-07-26	1.44	1.48	1.43	1.47	1.47	qfq	16,338,294	23,907,598	1.38%
2024-07-25	1.45	1.48	1.41	1.45	1.45	qfq	37,953,994	54,713,797	-1.36%
2024-07-24	1.52	1.53	1.47	1.47	1.47	qfq	25,509,413	37,922,735	-3.92%
2024-07-23	1.55	1.61	1.52	1.53	1.53	qfq	26,464,501	41,393,071	0.00%
2024-07-22	1.54	1.57	1.53	1.53	1.53	qfq	18,014,101	27,887,881	-0.65%
2024-07-19	1.54	1.56	1.51	1.54	1.54	qfq	15,604,340	24,006,261	-1.28%
2024-07-18	1.54	1.57	1.51	1.56	1.56	qfq	17,481,520	26,915,119	0.00%
2024-07-17	1.58	1.58	1.53	1.56	1.56	qfq	17,122,060	26,636,230	0.00%
2024-07-16	1.58	1.59	1.55	1.56	1.56	qfq	17,037,800	26,771,162	-1.27%
2024-07-15	1.64	1.64	1.58	1.58	1.58	qfq	19,080,590	30,488,014	-3.07%
2024-07-12	1.68	1.69	1.61	1.63	1.63	qfq	34,513,028	56,547,261	-2.98%
2024-07-11	1.56	1.68	1.54	1.68	1.68	qfq	40,925,904	66,573,784	9.80%
2024-07-10	1.57	1.61	1.47	1.53	1.53	qfq	36,645,332	56,623,517	-3.77%
2024-07-09	1.63	1.66	1.54	1.59	1.59	qfq	36,541,960	58,151,828	-2.45%
2024-07-08	1.72	1.72	1.62	1.63	1.63	qfq	18,097,463	29,989,154	-4.68%
2024-07-05	1.69	1.73	1.66	1.71	1.71	qfq	13,998,528	23,886,409	1.18%
2024-07-04	1.76	1.77	1.68	1.69	1.69	qfq	17,666,400	30,295,743	-4.52%
2024-07-03	1.74	1.80	1.74	1.77	1.77	qfq	13,256,400	23,497,237	1.14%
2024-07-02	1.73	1.77	1.72	1.75	1.75	qfq	14,685,852	25,708,822	0.57%
2024-07-01	1.71	1.74	1.67	1.74	1.74	qfq	11,374,032	19,415,554	1.75%
2024-06-28	1.73	1.77	1.69	1.71	1.71	qfq	21,483,000	37,249,074	-1.16%
2024-06-27	1.76	1.79	1.71	1.73	1.73	qfq	26,430,800	46,265,862	-1.70%
2024-06-26	1.68	1.77	1.64	1.76	1.76	qfq	29,266,652	49,798,027	4.76%
2024-06-25	1.68	1.73	1.66	1.68	1.68	qfq	22,091,836	37,388,244	-0.59%
2024-06-24	1.69	1.76	1.66	1.69	1.69	qfq	42,928,464	73,111,622	-0.59%
2024-06-21	1.75	1.78	1.68	1.70	1.70	qfq	38,264,700	66,228,030	-3.41%
2024-06-20	1.81	1.83	1.75	1.76	1.76	qfq	22,469,919	40,029,024	-3.83%
2024-06-19	1.84	1.87	1.79	1.83	1.83	qfq	18,060,907	32,992,269	0.00%
2024-06-18	1.81	1.86	1.79	1.83	1.83	qfq	25,099,379	45,908,281	0.55%
2024-06-17	1.89	1.90	1.79	1.82	1.82	qfq	42,100,284	77,301,233	-4.21%
2024-06-14	1.99	1.99	1.86	1.90	1.90	qfq	32,423,956	61,930,585	-3.55%
2024-06-13	2.02	2.04	1.95	1.97	1.97	qfq	16,440,800	32,511,899	-2.96%
2024-06-12	1.99	2.04	1.98	2.03	2.03	qfq	16,319,532	32,891,793	2.01%
2024-06-11	2.00	2.00	1.94	1.99	1.99	qfq	18,429,832	36,327,806	-0.50%
2024-06-07	1.98	2.02	1.96	2.00	2.00	qfq	22,334,183	44,471,161	1.01%
2024-06-06	2.05	2.07	1.94	1.98	1.98	qfq	25,217,402	49,964,907	-2.94%
2024-06-05	2.06	2.10	2.04	2.04	2.04	qfq	16,851,150	34,936,198	-0.97%
2024-06-04	2.06	2.09	2.00	2.06	2.06	qfq	27,261,808	55,529,992	-1.44%
2024-06-03	2.17	2.17	2.05	2.09	2.09	qfq	24,921,500	51,953,756	-2.79%
2024-05-31	2.22	2.22	2.15	2.15	2.15	qfq	20,135,128	43,747,938	-2.71%
2024-05-30	2.23	2.27	2.20	2.21	2.21	qfq	14,879,500	33,202,836	0.00%
2024-05-29	2.21	2.25	2.18	2.21	2.21	qfq	12,202,432	27,114,775	0.00%
2024-05-28	2.25	2.28	2.20	2.21	2.21	qfq	15,000,398	33,396,234	-1.34%
2024-05-27	2.24	2.25	2.19	2.24	2.24	qfq	17,174,484	38,013,868	0.45%
2024-05-24	2.23	2.27	2.22	2.23	2.23	qfq	17,580,963	39,478,172	-0.89%
2024-05-23	2.33	2.33	2.23	2.25	2.25	qfq	18,423,944	41,674,956	-3.43%
2024-05-22	2.35	2.38	2.33	2.33	2.33	qfq	11,567,000	27,134,218	-0.85%
2024-05-21	2.44	2.44	2.33	2.35	2.35	qfq	18,200,344	43,116,238	-3.29%
2024-05-20	2.42	2.47	2.41	2.43	2.43	qfq	12,642,995	30,748,462	-0.41%
2024-05-17	2.35	2.44	2.35	2.44	2.44	qfq	16,970,571	40,649,537	2.95%
2024-05-16	2.38	2.44	2.36	2.37	2.37	qfq	15,580,500	37,363,494	-0.42%
2024-05-15	2.36	2.41	2.33	2.38	2.38	qfq	12,377,500	29,405,177	0.85%
2024-05-14	2.36	2.41	2.35	2.36	2.36	qfq	13,830,500	32,876,450	0.00%
2024-05-13	2.40	2.42	2.35	2.36	2.36	qfq	16,169,280	38,433,652	-2.07%
2024-05-10	2.47	2.48	2.40	2.41	2.41	qfq	13,943,800	33,850,900	-2.43%
2024-05-09	2.44	2.49	2.44	2.47	2.47	qfq	18,717,700	46,217,205	1.23%
2024-05-08	2.49	2.53	2.43	2.44	2.44	qfq	23,187,304	57,341,741	-1.61%
2024-05-07	2.50	2.52	2.42	2.48	2.48	qfq	25,334,616	62,556,314	0.81%
2024-05-06	2.35	2.49	2.35	2.46	2.46	qfq	29,356,340	70,986,899	6.03%
2024-04-30	2.36	2.38	2.31	2.32	2.32	qfq	16,625,500	38,907,761	-1.69%
2024-04-29	2.26	2.37	2.24	2.36	2.36	qfq	22,233,434	51,525,058	4.42%
2024-04-26	2.19	2.27	2.15	2.26	2.26	qfq	23,054,540	51,117,103	2.73%
2024-04-25	2.13	2.25	2.13	2.20	2.20	qfq	20,778,401	45,880,075	2.80%
2024-04-24	2.13	2.16	2.10	2.14	2.14	qfq	14,196,800	30,238,958	0.47%
2024-04-23	2.12	2.17	2.11	2.13	2.13	qfq	19,861,936	42,419,544	-0.93%
2024-04-22	2.23	2.25	2.13	2.15	2.15	qfq	30,832,256	66,986,811	-5.29%
2024-04-19	2.24	2.40	2.22	2.27	2.27	qfq	28,910,788	66,386,897	2.25%
2024-04-18	2.30	2.31	2.21	2.22	2.22	qfq	21,630,400	48,779,453	-2.63%
2024-04-17	2.05	2.29	2.05	2.28	2.28	qfq	31,050,156	69,119,867	7.55%
2024-04-16	2.30	2.33	2.12	2.12	2.12	qfq	32,324,001	70,928,035	-9.79%
2024-04-15	2.46	2.49	2.27	2.35	2.35	qfq	38,264,880	90,421,936	-5.62%
2024-04-12	2.51	2.53	2.45	2.49	2.49	qfq	14,694,942	36,522,151	-0.80%
2024-04-11	2.48	2.55	2.47	2.51	2.51	qfq	15,844,705	39,858,767	0.40%
2024-04-10	2.54	2.56	2.48	2.50	2.50	qfq	16,353,240	41,087,000	-1.57%
2024-04-09	2.49	2.55	2.49	2.54	2.54	qfq	18,104,422	45,707,408	2.01%
2024-04-08	2.55	2.57	2.48	2.49	2.49	qfq	21,072,924	53,291,583	-1.97%
2024-04-03	2.52	2.56	2.50	2.54	2.54	qfq	18,178,096	46,076,871	0.40%
2024-04-02	2.49	2.55	2.46	2.53	2.53	qfq	24,882,373	62,872,796	2.85%
2024-04-01	2.41	2.47	2.40	2.46	2.46	qfq	14,976,328	36,650,147	2.07%
2024-03-29	2.38	2.41	2.37	2.41	2.41	qfq	10,431,713	24,961,986	1.26%
2024-03-28	2.37	2.42	2.33	2.38	2.38	qfq	14,366,498	34,191,250	1.28%
2024-03-27	2.40	2.43	2.35	2.35	2.35	qfq	13,742,941	32,785,577	-2.08%
2024-03-26	2.42	2.46	2.36	2.40	2.40	qfq	18,265,865	43,931,420	-1.23%
2024-03-25	2.50	2.51	2.42	2.43	2.43	qfq	19,060,192	47,080,065	-2.80%
2024-03-22	2.54	2.57	2.48	2.50	2.50	qfq	19,261,048	48,522,155	-1.57%
2024-03-21	2.55	2.57	2.50	2.54	2.54	qfq	19,497,101	49,291,433	-0.39%
2024-03-20	2.52	2.55	2.50	2.55	2.55	qfq	15,594,148	39,459,735	1.19%
2024-03-19	2.53	2.57	2.50	2.52	2.52	qfq	19,670,604	49,885,402	-0.40%
2024-03-18	2.54	2.55	2.48	2.53	2.53	qfq	18,909,050	47,441,662	0.40%
2024-03-15	2.46	2.53	2.41	2.52	2.52	qfq	27,875,068	69,177,730	3.28%
2024-03-14	2.44	2.50	2.42	2.44	2.44	qfq	20,100,073	49,398,063	-0.41%
2024-03-13	2.49	2.50	2.43	2.45	2.45	qfq	14,544,086	35,635,602	-1.21%
2024-03-12	2.47	2.49	2.45	2.48	2.48	qfq	16,248,600	40,088,485	0.40%
2024-03-11	2.45	2.47	2.42	2.47	2.47	qfq	16,368,000	40,023,916	1.23%
2024-03-08	2.50	2.50	2.42	2.44	2.44	qfq	15,953,200	39,140,930	-1.61%
2024-03-07	2.46	2.55	2.44	2.48	2.48	qfq	29,060,804	72,740,251	1.22%
2024-03-06	2.44	2.47	2.40	2.45	2.45	qfq	17,933,470	43,665,774	0.41%
2024-03-05	2.49	2.50	2.41	2.44	2.44	qfq	24,181,894	59,123,748	-3.17%
2024-03-04	2.60	2.62	2.46	2.52	2.52	qfq	36,184,944	90,859,885	-2.70%
2024-03-01	2.78	2.78	2.56	2.59	2.59	qfq	64,808,457	170,841,784	-2.63%
2024-02-29	2.45	2.66	2.42	2.66	2.66	qfq	41,812,820	107,717,781	9.92%
2024-02-28	2.53	2.62	2.42	2.42	2.42	qfq	25,228,800	63,697,036	-4.35%
2024-02-27	2.48	2.53	2.46	2.53	2.53	qfq	16,656,252	41,737,227	1.20%
2024-02-26	2.49	2.54	2.45	2.50	2.50	qfq	21,652,411	53,999,309	0.00%
2024-02-23	2.55	2.55	2.46	2.50	2.50	qfq	23,352,972	58,224,704	-0.79%
2024-02-22	2.43	2.58	2.42	2.52	2.52	qfq	25,862,355	64,699,583	3.70%
2024-02-21	2.34	2.53	2.33	2.43	2.43	qfq	26,274,400	64,328,454	2.97%
2024-02-20	2.41	2.41	2.31	2.36	2.36	qfq	17,287,198	40,711,550	0.00%
2024-02-19	2.46	2.50	2.34	2.36	2.36	qfq	43,270,475	104,449,815	-2.48%
2024-02-08	2.17	2.42	2.17	2.42	2.42	qfq	32,775,102	77,462,651	10.00%
2024-02-07	2.09	2.22	2.05	2.20	2.20	qfq	44,037,263	94,204,999	5.26%
2024-02-06	2.12	2.18	1.95	2.09	2.09	qfq	52,837,630	106,991,074	-3.69%
2024-02-05	2.36	2.39	2.17	2.17	2.17	qfq	32,555,200	72,172,153	-9.96%
2024-02-02	2.59	2.62	2.32	2.41	2.41	qfq	31,674,700	77,789,959	-6.59%
2024-02-01	2.68	2.70	2.57	2.58	2.58	qfq	23,277,660	61,082,244	-4.09%
2024-01-31	2.82	2.87	2.65	2.69	2.69	qfq	26,224,204	72,757,956	-4.95%
2024-01-30	2.87	2.94	2.80	2.83	2.83	qfq	17,406,632	49,831,765	-2.75%
2024-01-29	3.00	3.02	2.90	2.91	2.91	qfq	13,097,564	38,574,414	-3.00%
2024-01-26	2.95	3.02	2.93	3.00	3.00	qfq	16,716,440	50,080,809	2.04%
2024-01-25	2.84	2.95	2.80	2.94	2.94	qfq	13,563,164	39,213,498	4.26%
2024-01-24	2.78	2.84	2.71	2.82	2.82	qfq	16,747,702	46,507,513	1.08%
2024-01-23	2.79	2.81	2.70	2.79	2.79	qfq	19,341,762	53,296,079	-0.36%
2024-01-22	2.99	3.03	2.69	2.80	2.80	qfq	20,738,190	59,334,054	-5.41%
2024-01-19	3.01	3.05	2.96	2.96	2.96	qfq	14,414,600	43,258,926	-1.00%
2024-01-18	3.04	3.05	2.89	2.99	2.99	qfq	23,309,580	68,725,483	-1.97%
2024-01-17	3.15	3.15	3.05	3.05	3.05	qfq	9,703,700	30,096,003	-2.56%
2024-01-16	3.15	3.18	3.09	3.13	3.13	qfq	11,253,529	35,247,152	-0.63%
2024-01-15	3.16	3.19	3.14	3.15	3.15	qfq	9,626,700	30,425,085	-0.63%
2024-01-12	3.16	3.23	3.15	3.17	3.17	qfq	9,636,040	30,771,225	0.00%
2024-01-11	3.17	3.21	3.14	3.17	3.17	qfq	10,633,600	33,712,084	-0.63%
2024-01-10	3.17	3.23	3.14	3.19	3.19	qfq	11,112,000	35,446,230	0.00%
2024-01-09	3.19	3.21	3.15	3.19	3.19	qfq	11,886,220	37,813,122	0.00%
2024-01-08	3.25	3.26	3.18	3.19	3.19	qfq	12,202,100	39,309,431	-1.85%
2024-01-05	3.32	3.32	3.24	3.25	3.25	qfq	10,446,400	34,250,716	-1.81%
2024-01-04	3.29	3.33	3.27	3.31	3.31	qfq	12,847,407	42,345,200	0.00%
2024-01-03	3.25	3.33	3.24	3.31	3.31	qfq	15,230,364	50,173,982	1.53%
2024-01-02	3.21	3.28	3.21	3.26	3.26	qfq	11,618,800	37,832,460	1.56%
2023-12-29	3.21	3.23	3.19	3.21	3.21	qfq	8,636,400	27,668,547	0.31%
2023-12-28	3.14	3.22	3.14	3.20	3.20	qfq	12,461,040	39,734,749	1.91%
2023-12-27	3.15	3.17	3.10	3.14	3.14	qfq	9,845,048	30,786,090	-0.32%
2023-12-26	3.12	3.22	3.12	3.15	3.15	qfq	9,652,020	30,594,380	0.32%
2023-12-25	3.17	3.17	3.12	3.14	3.14	qfq	8,951,500	28,073,392	-1.26%
2023-12-22	3.18	3.22	3.14	3.18	3.18	qfq	13,563,900	43,110,045	0.00%
2023-12-21	3.13	3.19	3.10	3.18	3.18	qfq	12,034,759	37,787,993	0.95%
2023-12-20	3.17	3.22	3.15	3.15	3.15	qfq	11,113,800	35,359,040	-0.32%
2023-12-19	3.18	3.19	3.13	3.16	3.16	qfq	10,039,912	31,630,695	0.00%
2023-12-18	3.23	3.24	3.16	3.16	3.16	qfq	12,092,100	38,637,012	-2.47%
2023-12-15	3.25	3.28	3.22	3.24	3.24	qfq	10,869,587	35,313,309	-0.31%
2023-12-14	3.23	3.28	3.22	3.25	3.25	qfq	12,622,104	41,037,247	0.62%
2023-12-13	3.26	3.27	3.22	3.23	3.23	qfq	7,198,260	23,381,310	-0.62%
2023-12-12	3.24	3.25	3.20	3.25	3.25	qfq	7,774,440	25,100,417	0.31%
2023-12-11	3.15	3.25	3.12	3.24	3.24	qfq	15,417,040	49,509,735	2.21%
2023-12-08	3.25	3.25	3.17	3.17	3.17	qfq	10,222,841	32,687,928	-2.16%
2023-12-07	3.27	3.28	3.21	3.24	3.24	qfq	10,152,156	32,827,439	-0.92%
2023-12-06	3.21	3.28	3.20	3.27	3.27	qfq	11,993,224	39,058,826	2.19%
2023-12-05	3.26	3.26	3.20	3.20	3.20	qfq	7,790,884	25,167,811	-1.54%
2023-12-04	3.26	3.29	3.23	3.25	3.25	qfq	8,623,457	28,058,336	-0.31%
2023-12-01	3.25	3.29	3.23	3.26	3.26	qfq	9,315,332	30,386,266	0.00%
2023-11-30	3.28	3.29	3.24	3.26	3.26	qfq	8,839,486	28,815,696	-0.61%
2023-11-29	3.28	3.31	3.27	3.28	3.28	qfq	8,855,122	29,115,079	0.31%
2023-11-28	3.28	3.29	3.25	3.27	3.27	qfq	8,068,100	26,377,042	-0.30%
2023-11-27	3.28	3.30	3.25	3.28	3.28	qfq	9,011,300	29,514,769	0.00%
2023-11-24	3.28	3.34	3.27	3.28	3.28	qfq	11,890,140	39,255,201	-0.30%
2023-11-23	3.27	3.30	3.26	3.29	3.29	qfq	8,693,657	28,556,965	0.61%
2023-11-22	3.28	3.31	3.27	3.27	3.27	qfq	7,529,200	24,765,039	-0.30%
2023-11-21	3.28	3.31	3.28	3.28	3.28	qfq	10,402,236	34,250,018	-0.30%
2023-11-20	3.30	3.30	3.25	3.29	3.29	qfq	10,234,613	33,571,427	0.30%
2023-11-17	3.25	3.30	3.25	3.28	3.28	qfq	12,364,000	40,560,590	0.61%
2023-11-16	3.30	3.30	3.24	3.26	3.26	qfq	14,219,869	46,383,597	-1.51%
2023-11-15	3.24	3.31	3.22	3.31	3.31	qfq	17,858,360	58,444,554	2.80%
2023-11-14	3.24	3.25	3.21	3.22	3.22	qfq	10,817,600	34,861,038	-0.92%
2023-11-13	3.22	3.25	3.18	3.25	3.25	qfq	11,764,352	37,850,543	0.31%
2023-11-10	3.21	3.25	3.20	3.24	3.24	qfq	10,931,620	35,273,295	0.62%
2023-11-09	3.19	3.24	3.18	3.22	3.22	qfq	11,236,820	36,123,846	0.63%
2023-11-08	3.22	3.24	3.19	3.20	3.20	qfq	10,044,314	32,170,117	-0.62%
2023-11-07	3.21	3.24	3.19	3.22	3.22	qfq	10,466,580	33,660,410	0.00%
2023-11-06	3.26	3.29	3.21	3.22	3.22	qfq	14,536,440	47,025,594	-0.92%
2023-11-03	3.29	3.31	3.25	3.25	3.25	qfq	13,862,200	45,434,426	-0.91%
2023-11-02	3.30	3.32	3.26	3.28	3.28	qfq	14,981,220	49,269,988	-0.30%
2023-11-01	3.24	3.30	3.24	3.29	3.29	qfq	16,728,787	54,733,607	1.54%
2023-10-31	3.20	3.24	3.19	3.24	3.24	qfq	13,463,824	43,423,880	1.25%
2023-10-30	3.12	3.22	3.10	3.20	3.20	qfq	18,518,124	58,858,240	2.56%
2023-10-27	3.07	3.14	3.05	3.12	3.12	qfq	11,104,338	34,459,342	1.63%
2023-10-26	3.05	3.07	3.01	3.07	3.07	qfq	8,943,216	27,191,344	0.33%
2023-10-25	2.96	3.12	2.95	3.06	3.06	qfq	15,099,380	46,213,346	4.08%
2023-10-24	2.88	2.95	2.88	2.94	2.94	qfq	11,475,682	33,488,870	1.73%
2023-10-23	2.96	2.96	2.80	2.89	2.89	qfq	18,503,233	53,506,733	-2.69%
2023-10-20	2.98	3.02	2.96	2.97	2.97	qfq	8,471,804	25,265,334	-0.67%
2023-10-19	3.04	3.06	2.98	2.99	2.99	qfq	12,173,570	36,687,710	-1.64%
2023-10-18	3.10	3.12	3.04	3.04	3.04	qfq	11,793,573	36,265,960	-1.94%
2023-10-17	3.15	3.17	3.10	3.10	3.10	qfq	11,839,633	37,025,622	-1.27%
2023-10-16	3.14	3.15	3.09	3.14	3.14	qfq	9,799,525	30,591,068	0.32%
2023-10-13	3.16	3.18	3.12	3.13	3.13	qfq	9,877,822	31,069,605	-1.88%
2023-10-12	3.10	3.20	3.07	3.19	3.19	qfq	20,356,835	63,918,470	3.57%
2023-10-11	3.08	3.15	3.06	3.08	3.08	qfq	14,897,910	46,056,096	0.33%
2023-10-10	3.11	3.12	3.06	3.07	3.07	qfq	8,340,900	25,706,704	-0.97%
2023-10-09	3.13	3.13	3.09	3.10	3.10	qfq	10,247,100	31,763,018	-0.96%
2023-09-28	3.08	3.17	3.07	3.13	3.13	qfq	10,355,433	32,374,756	1.95%
2023-09-27	3.10	3.12	3.06	3.07	3.07	qfq	10,241,175	31,628,279	-0.97%
2023-09-26	3.16	3.17	3.10	3.10	3.10	qfq	10,862,500	33,934,779	-2.21%
2023-09-25	3.22	3.24	3.16	3.17	3.17	qfq	11,566,700	36,992,679	-1.55%
2023-09-22	3.20	3.23	3.14	3.22	3.22	qfq	12,752,900	40,561,984	0.94%
2023-09-21	3.20	3.23	3.19	3.19	3.19	qfq	8,530,964	27,344,888	-0.62%
2023-09-20	3.22	3.25	3.19	3.21	3.21	qfq	9,676,600	31,143,828	-0.93%
2023-09-19	3.22	3.25	3.21	3.24	3.24	qfq	9,860,740	31,843,205	0.31%
2023-09-18	3.23	3.25	3.21	3.23	3.23	qfq	10,854,715	35,107,831	0.00%
2023-09-15	3.28	3.30	3.21	3.23	3.23	qfq	12,397,000	40,199,023	-1.22%
2023-09-14	3.26	3.29	3.21	3.27	3.27	qfq	20,371,928	66,353,431	0.31%
2023-09-13	3.28	3.35	3.24	3.26	3.26	qfq	14,695,050	48,327,530	-0.91%
2023-09-12	3.28	3.30	3.25	3.29	3.29	qfq	12,429,532	40,805,592	0.61%
2023-09-11	3.28	3.31	3.24	3.27	3.27	qfq	16,202,890	52,946,849	-0.30%
2023-09-08	3.26	3.29	3.24	3.28	3.28	qfq	12,173,268	39,739,740	0.31%
2023-09-07	3.30	3.37	3.27	3.27	3.27	qfq	24,625,300	81,461,205	-1.80%
2023-09-06	3.35	3.35	3.30	3.33	3.33	qfq	27,853,800	92,606,470	0.30%
2023-09-05	3.39	3.39	3.29	3.32	3.32	qfq	76,341,961	254,057,108	-2.35%
2023-09-04	3.09	3.40	3.08	3.40	3.40	qfq	55,800,405	186,271,154	10.03%
2023-09-01	3.08	3.12	3.07	3.09	3.09	qfq	6,539,900	20,250,459	0.00%
2023-08-31	3.14	3.15	3.08	3.09	3.09	qfq	11,874,835	36,938,508	-1.59%
2023-08-30	3.17	3.21	3.13	3.14	3.14	qfq	8,860,800	28,004,320	-0.95%
2023-08-29	3.16	3.20	3.13	3.17	3.17	qfq	14,017,679	44,367,225	0.00%
2023-08-28	3.20	3.30	3.14	3.17	3.17	qfq	25,130,039	80,804,935	2.92%
2023-08-25	3.08	3.13	3.07	3.08	3.08	qfq	7,135,900	22,119,799	-0.32%
2023-08-24	3.09	3.13	3.06	3.09	3.09	qfq	6,805,020	21,042,910	-0.32%
2023-08-23	3.14	3.15	3.07	3.10	3.10	qfq	7,934,045	24,636,197	0.32%
2023-08-22	3.12	3.14	3.06	3.09	3.09	qfq	9,098,805	28,162,428	-0.96%
2023-08-21	3.14	3.19	3.12	3.12	3.12	qfq	6,845,700	21,554,181	-0.64%
2023-08-18	3.18	3.23	3.14	3.14	3.14	qfq	6,181,300	19,662,652	-1.88%
2023-08-17	3.16	3.21	3.14	3.20	3.20	qfq	7,673,156	24,384,375	0.63%
2023-08-16	3.21	3.21	3.17	3.18	3.18	qfq	5,256,829	16,762,410	-0.31%
2023-08-15	3.21	3.23	3.16	3.19	3.19	qfq	6,145,200	19,597,101	-0.31%
2023-08-14	3.18	3.22	3.14	3.20	3.20	qfq	8,453,730	26,954,156	0.31%
2023-08-11	3.27	3.28	3.19	3.19	3.19	qfq	7,299,000	23,566,841	-2.74%
2023-08-10	3.24	3.30	3.23	3.28	3.28	qfq	7,584,170	24,838,848	1.23%
2023-08-09	3.25	3.28	3.22	3.24	3.24	qfq	7,848,100	25,502,782	0.00%
2023-08-08	3.23	3.25	3.18	3.24	3.24	qfq	8,031,800	25,839,079	0.00%
2023-08-07	3.26	3.29	3.22	3.24	3.24	qfq	9,564,500	30,991,871	-1.52%
2023-08-04	3.30	3.34	3.27	3.29	3.29	qfq	10,773,309	35,521,884	-0.60%
2023-08-03	3.32	3.34	3.28	3.31	3.31	qfq	10,623,522	35,061,581	-0.90%
2023-08-02	3.39	3.39	3.32	3.34	3.34	qfq	9,223,800	30,810,738	-1.18%
2023-08-01	3.36	3.39	3.33	3.38	3.38	qfq	14,906,584	50,199,998	1.20%
2023-07-31	3.38	3.41	3.32	3.34	3.34	qfq	31,568,008	105,745,164	-1.76%
2023-07-28	3.45	3.46	3.37	3.40	3.40	qfq	24,600,107	83,450,627	-1.73%
2023-07-27	3.37	3.58	3.35	3.46	3.46	qfq	36,917,524	128,528,115	2.37%
2023-07-26	3.30	3.45	3.28	3.38	3.38	qfq	19,124,542	64,612,792	2.11%
2023-07-25	3.31	3.37	3.30	3.31	3.31	qfq	8,918,316	29,621,089	0.00%
2023-07-24	3.34	3.35	3.29	3.31	3.31	qfq	7,506,487	24,885,134	-0.90%
2023-07-21	3.35	3.37	3.31	3.34	3.34	qfq	9,697,028	32,413,469	-0.60%
2023-07-20	3.36	3.39	3.35	3.36	3.36	qfq	15,843,800	53,463,210	0.00%
2023-07-19	3.31	3.40	3.28	3.36	3.36	qfq	19,639,241	65,855,066	1.51%
2023-07-18	3.28	3.33	3.22	3.31	3.31	qfq	14,769,906	48,384,865	0.91%
2023-07-17	3.19	3.30	3.19	3.28	3.28	qfq	18,136,208	59,042,648	-0.61%