SECURITY DETAIL · RAW DATA

ST洲际600759.SH

ASSECNYSTOCK

最近收盘价2.562026-07-17

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）313,653,052

成交额（元）795,053,399

日线记录724

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 724 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
2023-12-19	2023-12-25	bonus_share	—	—	0.833	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 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	2.52	2.63	2.41	2.56	2.56	qfq	313,653,052	795,053,399	2.40%
2026-07-16	2.72	2.78	2.50	2.50	2.50	qfq	370,684,822	959,417,764	-10.07%
2026-07-15	2.80	2.93	2.70	2.78	2.78	qfq	360,143,818	1,016,435,872	-5.76%
2026-07-14	2.78	2.95	2.74	2.95	2.95	qfq	435,850,638	1,243,089,807	10.07%
2026-07-13	2.62	2.73	2.56	2.68	2.68	qfq	376,677,383	995,573,875	6.35%
2026-07-10	2.26	2.58	2.26	2.52	2.52	qfq	384,952,598	909,507,199	2.44%
2026-07-09	2.48	2.65	2.29	2.46	2.46	qfq	551,286,331	1,415,277,562	2.07%
2026-07-08	2.29	2.41	2.24	2.41	2.41	qfq	262,606,313	620,005,764	10.05%
2026-07-07	2.30	2.31	2.15	2.19	2.19	qfq	229,697,417	512,708,626	-6.01%
2026-07-06	2.12	2.33	2.08	2.33	2.33	qfq	321,166,201	720,956,891	9.91%
2026-07-03	2.10	2.12	2.00	2.12	2.12	qfq	316,554,065	659,161,675	4.95%
2026-07-02	2.02	2.02	2.02	2.02	2.02	qfq	11,481,902	23,193,442	5.21%
2026-07-01	1.87	1.92	1.84	1.92	1.92	qfq	93,563,195	177,175,417	4.92%
2026-06-30	1.88	1.89	1.82	1.83	1.83	qfq	175,166,334	321,351,639	-4.69%
2026-06-29	2.00	2.01	1.92	1.92	1.92	qfq	176,221,278	341,639,602	-4.95%
2026-06-26	1.99	2.08	1.96	2.02	2.02	qfq	187,264,412	378,281,978	1.00%
2026-06-25	2.04	2.09	2.00	2.00	2.00	qfq	207,837,918	419,343,456	-4.76%
2026-06-24	2.20	2.20	2.10	2.10	2.10	qfq	160,943,100	340,528,526	-4.98%
2026-06-23	2.20	2.29	2.19	2.21	2.21	qfq	145,258,976	324,815,873	-0.45%
2026-06-22	2.27	2.29	2.19	2.22	2.22	qfq	224,383,069	496,940,932	-3.48%
2026-06-18	2.37	2.40	2.30	2.30	2.30	qfq	211,046,737	493,021,990	-4.96%
2026-06-17	2.38	2.51	2.36	2.42	2.42	qfq	181,016,614	440,042,439	0.83%
2026-06-16	2.45	2.47	2.36	2.40	2.40	qfq	166,812,840	401,715,663	-2.04%
2026-06-15	2.37	2.54	2.35	2.45	2.45	qfq	203,156,560	494,323,847	-0.41%
2026-06-12	2.46	2.53	2.45	2.46	2.46	qfq	232,051,685	573,766,403	-4.65%
2026-06-11	2.59	2.65	2.53	2.58	2.58	qfq	206,700,819	535,918,902	2.38%
2026-06-10	2.60	2.63	2.52	2.52	2.52	qfq	193,604,089	491,638,287	-4.91%
2026-06-09	2.72	2.76	2.65	2.65	2.65	qfq	198,200,359	528,591,930	-5.02%
2026-06-08	2.80	2.91	2.75	2.79	2.79	qfq	253,448,344	712,894,280	-3.13%
2026-06-05	2.79	2.97	2.73	2.88	2.88	qfq	302,537,622	868,141,170	1.41%
2026-06-04	2.92	2.96	2.84	2.84	2.84	qfq	251,783,759	724,324,429	-5.02%
2026-06-03	3.20	3.20	2.90	2.99	2.99	qfq	623,427,550	1,872,406,629	-1.97%
2026-06-02	3.05	3.05	3.05	3.05	3.05	qfq	7,513,580	22,916,419	5.17%
2026-06-01	2.90	2.90	2.90	2.90	2.90	qfq	10,348,424	30,010,430	5.07%
2026-05-29	2.76	2.76	2.76	2.76	2.76	qfq	36,748,130	101,424,839	4.94%
2026-05-28	2.52	2.63	2.44	2.63	2.63	qfq	281,045,472	729,014,222	5.20%
2026-05-27	2.36	2.55	2.31	2.50	2.50	qfq	495,131,041	1,182,708,151	2.88%
2026-05-26	2.40	2.64	2.40	2.43	2.43	qfq	492,925,658	1,228,699,508	-3.57%
2026-05-25	2.52	2.52	2.52	2.52	2.52	qfq	22,587,700	56,921,004	-4.91%
2026-05-22	2.65	2.65	2.65	2.65	2.65	qfq	44,947,200	119,110,080	-5.02%
2026-05-21	2.79	2.87	2.79	2.79	2.79	qfq	263,235,174	737,719,288	-5.10%
2026-05-20	2.66	2.94	2.66	2.94	2.94	qfq	803,996,390	2,257,254,034	5.00%
2026-05-19	2.80	2.80	2.80	2.80	2.80	qfq	5,142,500	14,399,000	-5.08%
2026-05-18	2.95	2.95	2.95	2.95	2.95	qfq	7,302,000	21,540,900	-5.14%
2026-05-15	3.11	3.11	3.11	3.11	3.11	qfq	4,895,400	15,224,694	-4.89%
2026-05-14	3.27	3.27	3.27	3.27	3.27	qfq	4,205,700	13,752,639	-4.94%
2026-05-13	3.44	3.44	3.44	3.44	3.44	qfq	5,600,300	19,265,032	-4.97%
2026-05-12	3.62	3.62	3.62	3.62	3.62	qfq	13,092,900	47,396,298	-4.99%
2026-05-11	3.81	3.81	3.81	3.81	3.81	qfq	3,500,200	13,335,762	-4.99%
2026-05-08	4.01	4.01	4.01	4.01	4.01	qfq	4,702,600	18,857,426	-4.98%
2026-05-07	4.22	4.22	4.22	4.22	4.22	qfq	2,589,800	10,928,956	-4.95%
2026-05-06	4.44	4.44	4.44	4.44	4.44	qfq	3,774,000	16,756,560	-4.93%
2026-04-30	4.67	4.67	4.67	4.67	4.67	qfq	6,797,300	31,743,391	-5.08%
2026-04-29	4.92	4.92	4.92	4.92	4.92	qfq	4,376,300	21,531,396	-5.02%
2026-04-27	5.13	5.25	5.05	5.18	5.18	qfq	258,567,656	1,337,903,731	0.19%
2026-04-24	5.27	5.42	5.10	5.17	5.17	qfq	409,302,212	2,141,264,330	-2.08%
2026-04-23	5.15	5.36	5.11	5.28	5.28	qfq	534,145,697	2,804,610,938	2.92%
2026-04-22	5.20	5.23	5.09	5.13	5.13	qfq	209,838,329	1,076,957,438	-1.16%
2026-04-21	5.19	5.27	5.13	5.19	5.19	qfq	211,033,262	1,091,483,212	-0.57%
2026-04-20	5.17	5.26	5.13	5.22	5.22	qfq	236,431,302	1,229,571,782	0.97%
2026-04-17	5.28	5.29	5.11	5.17	5.17	qfq	246,766,715	1,275,007,393	-1.90%
2026-04-16	5.25	5.28	5.16	5.27	5.27	qfq	244,390,005	1,278,113,001	-0.75%
2026-04-15	5.43	5.52	5.30	5.31	5.31	qfq	367,635,188	1,971,487,396	-5.01%
2026-04-14	5.52	5.72	5.50	5.59	5.59	qfq	446,013,266	2,487,432,705	-2.78%
2026-04-13	5.60	5.83	5.29	5.75	5.75	qfq	704,755,328	3,921,605,997	6.68%
2026-04-10	5.32	5.45	5.31	5.39	5.39	qfq	361,364,256	1,947,535,145	-1.10%
2026-04-09	5.42	5.50	5.30	5.45	5.45	qfq	498,310,436	2,685,338,234	2.83%
2026-04-08	5.23	5.44	5.22	5.30	5.30	qfq	584,434,163	3,103,130,237	-8.15%
2026-04-07	5.57	5.80	5.30	5.77	5.77	qfq	404,408,020	2,282,640,341	1.05%
2026-04-03	5.90	5.93	5.61	5.71	5.71	qfq	382,011,996	2,191,577,929	-3.06%
2026-04-02	5.70	6.05	5.70	5.89	5.89	qfq	636,550,620	3,729,409,409	4.99%
2026-04-01	5.64	5.75	5.55	5.61	5.61	qfq	411,938,078	2,333,352,863	-1.41%
2026-03-31	5.92	5.99	5.69	5.69	5.69	qfq	463,871,019	2,698,154,556	-5.48%
2026-03-30	6.40	6.47	6.00	6.02	6.02	qfq	451,283,806	2,785,030,365	-2.43%
2026-03-27	6.13	6.25	5.91	6.17	6.17	qfq	530,972,746	3,221,056,960	-0.32%
2026-03-26	6.06	6.38	5.86	6.19	6.19	qfq	629,487,364	3,835,967,302	1.64%
2026-03-25	6.01	6.25	5.85	6.09	6.09	qfq	580,168,167	3,499,312,612	-5.43%
2026-03-24	6.44	6.53	6.20	6.44	6.44	qfq	489,725,210	3,132,317,250	-5.57%
2026-03-23	6.70	6.94	6.59	6.82	6.82	qfq	491,249,481	3,322,496,726	1.94%
2026-03-20	6.62	6.94	6.62	6.69	6.69	qfq	487,048,317	3,284,451,531	-6.82%
2026-03-19	7.05	7.28	6.67	7.18	7.18	qfq	803,417,185	5,578,780,460	7.97%
2026-03-18	6.98	6.98	6.51	6.65	6.65	qfq	577,885,179	3,841,397,352	-8.02%
2026-03-17	7.10	7.36	6.88	7.23	7.23	qfq	644,064,303	4,584,372,188	-0.82%
2026-03-16	7.00	7.60	6.99	7.29	7.29	qfq	641,400,218	4,700,451,565	3.85%
2026-03-13	7.51	7.58	6.95	7.02	7.02	qfq	614,602,795	4,388,826,003	-5.01%
2026-03-12	7.80	7.80	7.30	7.39	7.39	qfq	705,263,983	5,306,372,727	-2.25%
2026-03-11	7.10	7.72	6.91	7.56	7.56	qfq	831,634,860	6,136,074,334	0.93%
2026-03-10	7.49	7.75	7.49	7.49	7.49	qfq	720,039,561	5,425,944,650	-9.98%
2026-03-09	9.06	9.06	8.30	8.32	8.32	qfq	1,252,566,655	11,015,283,729	0.97%
2026-03-06	7.88	8.55	7.88	8.24	8.24	qfq	976,928,555	7,968,082,753	-5.29%
2026-03-05	8.24	9.09	7.78	8.70	8.70	qfq	1,472,263,593	12,525,996,752	5.33%
2026-03-04	8.26	8.26	8.03	8.26	8.26	qfq	658,077,971	5,433,027,777	9.99%
2026-03-03	7.51	7.51	7.51	7.51	7.51	qfq	30,502,083	229,070,643	9.96%
2026-03-02	6.83	6.83	6.83	6.83	6.83	qfq	51,573,417	352,246,438	9.98%
2026-02-27	6.06	6.46	6.02	6.21	6.21	qfq	635,385,478	3,929,464,489	2.31%
2026-02-26	5.97	6.51	5.96	6.07	6.07	qfq	961,074,828	5,930,265,381	1.68%
2026-02-25	5.47	5.97	5.46	5.97	5.97	qfq	939,399,745	5,479,572,718	9.94%
2026-02-24	5.30	5.43	5.30	5.43	5.43	qfq	206,297,347	1,114,986,499	9.92%
2026-02-13	5.00	5.07	4.82	4.94	4.94	qfq	376,171,060	1,869,498,459	-3.14%
2026-02-12	5.40	5.68	5.10	5.10	5.10	qfq	566,320,055	2,985,151,163	-5.20%
2026-02-11	5.30	5.55	5.19	5.38	5.38	qfq	612,719,456	3,299,050,961	2.09%
2026-02-10	5.51	5.55	5.18	5.27	5.27	qfq	559,853,522	2,977,400,568	-2.41%
2026-02-09	5.60	5.66	5.27	5.40	5.40	qfq	792,677,304	4,321,690,436	-1.82%
2026-02-06	4.50	5.50	4.50	5.50	5.50	qfq	864,084,362	4,423,151,007	10.00%
2026-02-05	4.93	5.29	4.93	5.00	5.00	qfq	716,894,173	3,655,660,894	1.83%
2026-02-04	4.56	4.91	4.46	4.91	4.91	qfq	719,051,625	3,339,511,415	10.09%
2026-02-03	4.42	4.55	4.42	4.46	4.46	qfq	378,679,140	1,677,457,191	-9.16%
2026-02-02	4.91	4.91	4.91	4.91	4.91	qfq	72,613,500	356,532,285	-9.91%
2026-01-30	5.84	6.24	5.38	5.45	5.45	qfq	1,052,950,423	6,183,270,917	-4.22%
2026-01-29	5.48	5.69	5.12	5.69	5.69	qfq	855,693,769	4,635,298,721	10.06%
2026-01-28	4.85	5.17	4.75	5.17	5.17	qfq	887,154,751	4,452,693,801	10.00%
2026-01-27	4.77	5.08	4.60	4.70	4.70	qfq	851,595,746	4,084,804,468	-2.89%
2026-01-26	4.52	4.84	4.46	4.84	4.84	qfq	846,177,653	3,946,086,017	10.00%
2026-01-23	4.27	4.61	4.20	4.40	4.40	qfq	976,224,170	4,329,210,739	3.53%
2026-01-22	3.86	4.25	3.85	4.25	4.25	qfq	441,981,591	1,845,232,494	10.10%
2026-01-21	3.50	3.86	3.47	3.86	3.86	qfq	495,148,644	1,864,420,147	9.97%
2026-01-20	3.39	3.57	3.30	3.51	3.51	qfq	383,632,873	1,314,238,958	3.54%
2026-01-19	3.31	3.42	3.28	3.39	3.39	qfq	273,004,494	917,499,500	0.89%
2026-01-16	3.49	3.49	3.23	3.36	3.36	qfq	497,845,308	1,667,935,436	-5.62%
2026-01-15	3.66	3.71	3.54	3.56	3.56	qfq	501,803,998	1,807,290,453	-5.07%
2026-01-14	3.57	3.88	3.51	3.75	3.75	qfq	777,155,930	2,904,417,022	4.75%
2026-01-13	3.58	3.84	3.53	3.58	3.58	qfq	745,458,294	2,727,378,843	-0.56%
2026-01-12	3.48	3.81	3.47	3.60	3.60	qfq	809,341,228	2,909,276,253	2.56%
2026-01-09	3.35	3.51	3.25	3.51	3.51	qfq	797,805,246	2,728,618,395	10.03%
2026-01-08	3.21	3.30	3.16	3.19	3.19	qfq	386,972,657	1,245,049,920	-1.85%
2026-01-07	3.21	3.32	3.17	3.25	3.25	qfq	611,233,141	1,985,547,389	-2.69%
2026-01-06	3.01	3.34	3.00	3.34	3.34	qfq	812,169,700	2,637,394,366	9.87%
2026-01-05	3.42	3.43	3.01	3.04	3.04	qfq	801,934,342	2,509,218,183	-2.56%
2025-12-31	3.27	3.31	3.05	3.12	3.12	qfq	451,236,555	1,414,961,386	-3.70%
2025-12-30	3.40	3.46	3.20	3.24	3.24	qfq	863,361,425	2,860,878,967	-3.57%
2025-12-29	3.14	3.36	3.12	3.36	3.36	qfq	478,768,422	1,580,456,239	10.16%
2025-12-26	2.76	3.05	2.75	3.05	3.05	qfq	534,333,865	1,584,527,367	10.11%
2025-12-25	2.83	2.86	2.75	2.77	2.77	qfq	224,331,653	623,864,397	-2.12%
2025-12-24	2.87	2.90	2.78	2.83	2.83	qfq	344,724,365	973,675,772	-2.08%
2025-12-23	2.99	3.06	2.87	2.89	2.89	qfq	696,213,853	2,051,559,229	-1.37%
2025-12-22	2.66	2.93	2.66	2.93	2.93	qfq	589,975,524	1,687,820,358	10.15%
2025-12-19	2.60	2.67	2.55	2.66	2.66	qfq	311,249,576	810,849,162	1.14%
2025-12-18	2.48	2.73	2.47	2.63	2.63	qfq	448,374,492	1,182,480,119	6.05%
2025-12-17	2.45	2.49	2.41	2.48	2.48	qfq	155,160,476	378,387,699	0.40%
2025-12-16	2.60	2.63	2.45	2.47	2.47	qfq	244,255,928	612,240,120	-5.36%
2025-12-15	2.66	2.68	2.55	2.61	2.61	qfq	182,697,594	478,895,568	-1.51%
2025-12-12	2.73	2.75	2.65	2.65	2.65	qfq	231,694,019	621,562,584	-3.28%
2025-12-11	2.75	2.83	2.72	2.74	2.74	qfq	344,532,193	952,963,459	-1.44%
2025-12-10	2.67	2.80	2.61	2.78	2.78	qfq	474,073,740	1,293,787,145	4.12%
2025-12-09	2.72	2.73	2.63	2.67	2.67	qfq	216,238,035	578,613,806	-2.20%
2025-12-08	2.68	2.77	2.67	2.73	2.73	qfq	185,599,581	507,308,118	1.11%
2025-12-05	2.61	2.71	2.56	2.70	2.70	qfq	198,731,730	526,489,849	3.05%
2025-12-04	2.69	2.73	2.60	2.62	2.62	qfq	196,845,569	520,098,335	-2.60%
2025-12-03	2.74	2.84	2.66	2.69	2.69	qfq	249,924,051	683,234,511	-2.54%
2025-12-02	2.71	2.78	2.66	2.76	2.76	qfq	237,276,446	649,351,247	1.47%
2025-12-01	2.68	2.74	2.68	2.72	2.72	qfq	213,771,322	578,777,428	1.87%
2025-11-28	2.56	2.68	2.55	2.67	2.67	qfq	230,210,495	604,830,689	3.89%
2025-11-27	2.58	2.62	2.51	2.57	2.57	qfq	194,674,619	500,822,218	-1.53%
2025-11-26	2.59	2.70	2.58	2.61	2.61	qfq	267,930,182	707,771,083	-0.38%
2025-11-25	2.60	2.65	2.58	2.62	2.62	qfq	209,782,432	547,171,089	0.38%
2025-11-24	2.61	2.67	2.55	2.61	2.61	qfq	259,118,138	674,551,261	1.16%
2025-11-21	2.73	2.76	2.57	2.58	2.58	qfq	353,981,230	939,382,527	-6.86%
2025-11-20	2.74	2.83	2.72	2.77	2.77	qfq	280,972,946	776,661,876	0.73%
2025-11-19	2.86	2.87	2.73	2.75	2.75	qfq	303,327,238	842,256,243	-4.84%
2025-11-18	2.95	3.02	2.84	2.89	2.89	qfq	394,624,388	1,147,101,094	-3.02%
2025-11-17	2.87	3.05	2.86	2.98	2.98	qfq	586,594,029	1,733,582,175	4.93%
2025-11-14	2.70	2.94	2.70	2.84	2.84	qfq	536,877,276	1,525,081,603	4.80%
2025-11-13	2.63	2.74	2.57	2.71	2.71	qfq	321,583,499	861,417,386	1.50%
2025-11-12	2.71	2.77	2.66	2.67	2.67	qfq	302,000,251	815,840,672	-1.84%
2025-11-11	2.69	2.81	2.68	2.72	2.72	qfq	353,838,126	966,588,508	0.74%
2025-11-10	2.67	2.78	2.66	2.70	2.70	qfq	439,916,260	1,193,860,507	-1.46%
2025-11-07	2.74	2.84	2.69	2.74	2.74	qfq	654,474,354	1,802,840,920	2.62%
2025-11-06	2.75	2.76	2.64	2.67	2.67	qfq	669,712,906	1,797,938,928	-5.32%
2025-11-05	2.60	2.82	2.58	2.82	2.82	qfq	682,860,309	1,883,055,455	10.16%
2025-11-04	2.59	2.69	2.53	2.56	2.56	qfq	688,755,930	1,798,371,727	-1.92%
2025-11-03	2.37	2.61	2.37	2.61	2.61	qfq	506,106,657	1,292,793,121	10.13%
2025-10-31	2.35	2.40	2.35	2.37	2.37	qfq	154,773,328	367,860,342	0.85%
2025-10-30	2.39	2.41	2.34	2.35	2.35	qfq	185,766,516	440,070,918	-2.49%
2025-10-29	2.36	2.43	2.33	2.41	2.41	qfq	206,891,940	494,828,533	2.12%
2025-10-28	2.37	2.39	2.35	2.36	2.36	qfq	123,023,274	290,820,714	-0.42%
2025-10-27	2.41	2.41	2.36	2.37	2.37	qfq	185,303,752	441,346,498	-1.25%
2025-10-24	2.50	2.54	2.39	2.40	2.40	qfq	243,250,758	595,416,328	-3.23%
2025-10-23	2.50	2.52	2.43	2.48	2.48	qfq	210,744,754	519,321,450	-0.80%
2025-10-22	2.49	2.54	2.44	2.50	2.50	qfq	338,208,372	842,065,887	0.40%
2025-10-21	2.41	2.51	2.40	2.49	2.49	qfq	327,667,431	807,794,771	3.32%
2025-10-20	2.35	2.42	2.35	2.41	2.41	qfq	226,809,830	542,528,168	2.99%
2025-10-17	2.32	2.37	2.31	2.34	2.34	qfq	196,926,800	462,203,407	0.43%
2025-10-16	2.34	2.36	2.31	2.33	2.33	qfq	114,075,791	265,657,050	0.00%
2025-10-15	2.32	2.36	2.31	2.33	2.33	qfq	118,508,961	276,420,535	0.43%
2025-10-14	2.32	2.35	2.30	2.32	2.32	qfq	141,633,013	329,857,124	0.00%
2025-10-13	2.27	2.32	2.25	2.32	2.32	qfq	133,838,674	305,503,521	-0.43%
2025-10-10	2.30	2.34	2.28	2.33	2.33	qfq	145,889,313	339,177,949	0.87%
2025-10-09	2.26	2.31	2.25	2.31	2.31	qfq	142,863,525	326,265,173	1.76%
2025-09-30	2.26	2.28	2.25	2.27	2.27	qfq	86,823,187	196,547,670	-0.44%
2025-09-29	2.27	2.28	2.23	2.28	2.28	qfq	121,463,880	274,367,330	0.44%
2025-09-26	2.28	2.32	2.27	2.27	2.27	qfq	128,899,980	295,224,872	-0.44%
2025-09-25	2.27	2.34	2.25	2.28	2.28	qfq	139,185,493	319,224,759	0.00%
2025-09-24	2.26	2.32	2.25	2.28	2.28	qfq	137,815,446	314,608,128	1.79%
2025-09-23	2.30	2.30	2.22	2.24	2.24	qfq	146,670,040	329,110,953	-2.18%
2025-09-22	2.32	2.33	2.27	2.29	2.29	qfq	108,613,390	248,485,541	-1.72%
2025-09-19	2.38	2.41	2.31	2.33	2.33	qfq	161,864,866	379,958,439	-2.10%
2025-09-18	2.40	2.45	2.36	2.38	2.38	qfq	224,117,040	540,396,408	-1.24%
2025-09-17	2.42	2.43	2.39	2.41	2.41	qfq	138,376,777	333,144,151	-0.41%
2025-09-16	2.38	2.42	2.35	2.42	2.42	qfq	202,353,084	482,669,283	2.11%
2025-09-15	2.34	2.39	2.33	2.37	2.37	qfq	183,293,164	433,093,463	1.72%
2025-09-12	2.31	2.35	2.30	2.33	2.33	qfq	169,031,667	393,596,712	0.43%
2025-09-11	2.32	2.33	2.28	2.32	2.32	qfq	136,969,334	315,278,802	-0.43%
2025-09-10	2.29	2.34	2.28	2.33	2.33	qfq	201,279,920	467,564,301	2.19%
2025-09-09	2.29	2.30	2.26	2.28	2.28	qfq	87,861,324	200,478,274	-0.87%
2025-09-08	2.27	2.30	2.26	2.30	2.30	qfq	119,515,785	273,345,920	0.88%
2025-09-05	2.26	2.28	2.22	2.28	2.28	qfq	112,154,578	252,375,946	0.44%
2025-09-04	2.26	2.29	2.24	2.27	2.27	qfq	124,250,317	281,319,241	0.00%
2025-09-03	2.32	2.33	2.26	2.27	2.27	qfq	125,016,826	285,777,071	-2.16%
2025-09-02	2.33	2.35	2.30	2.32	2.32	qfq	125,143,686	290,341,269	-0.43%
2025-09-01	2.33	2.35	2.31	2.33	2.33	qfq	108,232,142	252,015,441	-0.43%
2025-08-29	2.34	2.37	2.33	2.34	2.34	qfq	114,774,337	269,603,265	0.00%
2025-08-28	2.36	2.38	2.29	2.34	2.34	qfq	195,545,231	456,749,934	-0.85%
2025-08-27	2.43	2.44	2.35	2.36	2.36	qfq	237,638,890	569,834,182	-3.28%
2025-08-26	2.43	2.45	2.41	2.44	2.44	qfq	164,048,366	399,703,943	0.41%
2025-08-25	2.40	2.44	2.39	2.43	2.43	qfq	210,652,986	510,221,485	0.83%
2025-08-22	2.41	2.42	2.37	2.41	2.41	qfq	216,921,514	518,220,824	0.00%
2025-08-21	2.41	2.45	2.40	2.41	2.41	qfq	282,696,470	684,611,227	0.00%
2025-08-20	2.39	2.42	2.38	2.41	2.41	qfq	119,205,280	285,856,025	0.84%
2025-08-19	2.41	2.42	2.39	2.39	2.39	qfq	120,742,841	290,187,270	-0.83%
2025-08-18	2.41	2.44	2.40	2.41	2.41	qfq	121,191,874	293,583,525	0.00%
2025-08-15	2.38	2.42	2.37	2.41	2.41	qfq	105,016,144	252,289,237	1.26%
2025-08-14	2.42	2.43	2.37	2.38	2.38	qfq	130,028,701	311,495,748	-1.65%
2025-08-13	2.42	2.43	2.40	2.42	2.42	qfq	111,355,350	269,105,909	-0.41%
2025-08-12	2.44	2.45	2.42	2.43	2.43	qfq	85,563,300	208,374,612	-0.41%
2025-08-11	2.43	2.45	2.40	2.44	2.44	qfq	121,996,635	296,191,102	0.41%
2025-08-08	2.40	2.46	2.39	2.43	2.43	qfq	146,628,646	356,466,932	1.25%
2025-08-07	2.40	2.42	2.38	2.40	2.40	qfq	107,673,708	258,545,450	-0.41%
2025-08-06	2.40	2.42	2.38	2.41	2.41	qfq	92,780,963	222,818,577	0.00%
2025-08-05	2.38	2.41	2.37	2.41	2.41	qfq	85,723,100	205,453,821	1.26%
2025-08-04	2.37	2.39	2.35	2.38	2.38	qfq	85,719,947	202,898,207	-0.42%
2025-08-01	2.38	2.41	2.37	2.39	2.39	qfq	88,100,210	210,449,146	0.00%
2025-07-31	2.44	2.45	2.38	2.39	2.39	qfq	156,469,599	376,431,232	-2.85%
2025-07-30	2.44	2.48	2.44	2.46	2.46	qfq	238,610,376	587,455,753	1.65%
2025-07-29	2.41	2.44	2.39	2.42	2.42	qfq	119,296,096	287,962,074	0.83%
2025-07-28	2.44	2.45	2.39	2.40	2.40	qfq	151,523,070	364,967,158	-1.64%
2025-07-25	2.52	2.53	2.43	2.44	2.44	qfq	312,287,200	767,708,516	-5.06%
2025-07-24	2.37	2.61	2.36	2.57	2.57	qfq	569,760,584	1,427,748,394	8.44%
2025-07-23	2.39	2.41	2.36	2.37	2.37	qfq	186,770,782	445,962,642	-0.84%
2025-07-22	2.37	2.41	2.34	2.39	2.39	qfq	182,381,490	432,976,316	0.84%
2025-07-21	2.33	2.37	2.33	2.37	2.37	qfq	136,622,001	322,345,451	1.28%
2025-07-18	2.34	2.36	2.32	2.34	2.34	qfq	92,847,605	217,105,351	0.00%
2025-07-17	2.31	2.35	2.30	2.34	2.34	qfq	123,061,630	286,770,030	0.86%
2025-07-16	2.31	2.32	2.29	2.32	2.32	qfq	75,766,324	175,078,424	0.87%
2025-07-15	2.36	2.37	2.29	2.30	2.30	qfq	186,692,860	431,818,139	-2.95%
2025-07-14	2.39	2.45	2.36	2.37	2.37	qfq	216,046,755	518,253,693	-0.84%
2025-07-11	2.37	2.43	2.36	2.39	2.39	qfq	181,770,170	433,654,073	0.84%
2025-07-10	2.36	2.38	2.35	2.37	2.37	qfq	121,169,463	286,912,112	0.42%
2025-07-09	2.38	2.39	2.35	2.36	2.36	qfq	122,427,800	290,153,264	-0.84%
2025-07-08	2.36	2.38	2.35	2.38	2.38	qfq	140,438,173	332,619,253	0.42%
2025-07-07	2.34	2.40	2.30	2.37	2.37	qfq	209,440,034	493,309,080	1.28%
2025-07-04	2.34	2.37	2.33	2.34	2.34	qfq	147,492,584	346,938,439	-0.43%
2025-07-03	2.39	2.41	2.34	2.35	2.35	qfq	166,544,351	393,283,948	-1.26%
2025-07-02	2.36	2.40	2.34	2.38	2.38	qfq	242,341,395	576,544,354	0.85%
2025-07-01	2.34	2.38	2.32	2.36	2.36	qfq	188,668,701	442,004,187	0.43%
2025-06-30	2.32	2.36	2.31	2.35	2.35	qfq	227,428,560	532,365,761	1.29%
2025-06-27	2.34	2.35	2.31	2.32	2.32	qfq	239,983,330	558,509,255	-3.33%
2025-06-26	2.34	2.45	2.31	2.40	2.40	qfq	417,370,225	986,194,932	1.69%
2025-06-25	2.32	2.38	2.30	2.36	2.36	qfq	381,853,444	894,602,191	-1.67%
2025-06-24	2.40	2.49	2.40	2.40	2.40	qfq	586,823,500	1,415,649,627	-10.11%
2025-06-23	2.68	2.75	2.62	2.67	2.67	qfq	564,293,912	1,508,606,729	4.71%
2025-06-20	2.62	2.68	2.53	2.55	2.55	qfq	457,574,707	1,185,224,447	-6.25%
2025-06-19	2.51	2.83	2.43	2.72	2.72	qfq	775,800,067	2,026,864,555	5.43%
2025-06-18	2.70	2.72	2.53	2.58	2.58	qfq	581,576,168	1,528,355,836	-1.53%
2025-06-17	2.55	2.77	2.50	2.62	2.62	qfq	827,994,220	2,171,048,065	-1.87%
2025-06-16	2.62	2.67	2.49	2.67	2.67	qfq	836,822,234	2,190,157,655	9.88%
2025-06-13	2.39	2.43	2.32	2.43	2.43	qfq	568,893,023	1,369,140,949	9.95%
2025-06-12	2.21	2.27	2.20	2.21	2.21	qfq	168,320,951	374,467,710	1.84%
2025-06-11	2.16	2.19	2.16	2.17	2.17	qfq	71,420,730	155,415,393	0.00%
2025-06-10	2.21	2.21	2.14	2.17	2.17	qfq	102,481,690	222,570,095	-1.36%
2025-06-09	2.21	2.22	2.19	2.20	2.20	qfq	83,449,100	183,808,251	0.00%
2025-06-06	2.19	2.21	2.18	2.20	2.20	qfq	82,430,351	181,186,893	0.46%
2025-06-05	2.21	2.22	2.17	2.19	2.19	qfq	76,223,439	167,210,318	-0.90%
2025-06-04	2.23	2.23	2.20	2.21	2.21	qfq	92,977,730	205,702,082	-0.90%
2025-06-03	2.21	2.23	2.18	2.23	2.23	qfq	116,047,119	256,422,751	1.83%
2025-05-30	2.17	2.21	2.15	2.19	2.19	qfq	114,203,213	249,608,123	0.92%
2025-05-29	2.16	2.18	2.14	2.17	2.17	qfq	77,778,889	168,745,569	0.46%
2025-05-28	2.18	2.20	2.15	2.16	2.16	qfq	101,565,990	220,116,864	-0.92%
2025-05-27	2.20	2.22	2.17	2.18	2.18	qfq	126,089,660	275,995,691	-2.24%
2025-05-26	2.26	2.33	2.18	2.23	2.23	qfq	262,969,529	587,065,027	4.69%
2025-05-23	2.18	2.21	2.12	2.13	2.13	qfq	130,288,290	281,466,198	-2.29%
2025-05-22	2.15	2.20	2.13	2.18	2.18	qfq	136,903,900	297,664,991	0.93%
2025-05-21	2.13	2.22	2.13	2.16	2.16	qfq	185,893,714	404,525,180	1.89%
2025-05-20	2.13	2.13	2.11	2.12	2.12	qfq	46,621,030	98,872,775	-0.47%
2025-05-19	2.10	2.14	2.09	2.13	2.13	qfq	68,399,751	144,852,058	1.43%
2025-05-16	2.11	2.12	2.09	2.10	2.10	qfq	56,650,700	119,014,584	-0.47%
2025-05-15	2.12	2.15	2.11	2.11	2.11	qfq	73,327,130	155,903,775	-1.40%
2025-05-14	2.13	2.14	2.11	2.14	2.14	qfq	72,001,800	152,994,167	0.94%
2025-05-13	2.12	2.15	2.11	2.12	2.12	qfq	79,017,604	168,089,753	0.47%
2025-05-12	2.10	2.11	2.09	2.11	2.11	qfq	57,379,360	120,564,887	0.48%
2025-05-09	2.13	2.17	2.09	2.10	2.10	qfq	98,070,300	207,441,653	-0.94%
2025-05-08	2.10	2.13	2.09	2.12	2.12	qfq	75,145,321	159,068,370	0.47%
2025-05-07	2.10	2.12	2.09	2.11	2.11	qfq	73,386,080	154,314,726	0.96%
2025-05-06	2.05	2.09	2.04	2.09	2.09	qfq	77,952,759	161,749,231	1.95%
2025-04-30	2.04	2.08	2.04	2.05	2.05	qfq	54,641,800	112,537,945	0.49%
2025-04-29	2.05	2.06	2.03	2.04	2.04	qfq	73,633,610	150,456,415	-0.49%
2025-04-28	2.10	2.10	2.05	2.05	2.05	qfq	88,015,050	181,847,497	-2.38%
2025-04-25	2.09	2.12	2.08	2.10	2.10	qfq	80,074,309	168,305,685	0.96%
2025-04-24	2.11	2.12	2.08	2.08	2.08	qfq	93,612,591	196,024,142	-1.89%
2025-04-23	2.13	2.14	2.11	2.12	2.12	qfq	68,364,900	145,163,763	0.00%
2025-04-22	2.13	2.14	2.11	2.12	2.12	qfq	73,056,110	154,922,813	-0.93%
2025-04-21	2.12	2.15	2.10	2.14	2.14	qfq	82,266,800	175,058,067	0.47%
2025-04-18	2.14	2.15	2.11	2.13	2.13	qfq	61,726,100	131,322,124	0.47%
2025-04-17	2.10	2.14	2.10	2.12	2.12	qfq	56,942,452	120,981,006	0.47%
2025-04-16	2.15	2.15	2.09	2.11	2.11	qfq	80,086,484	169,707,515	-2.31%
2025-04-15	2.17	2.17	2.14	2.16	2.16	qfq	69,106,318	148,630,643	-0.92%
2025-04-14	2.14	2.20	2.13	2.18	2.18	qfq	130,236,505	281,774,456	2.83%
2025-04-11	2.10	2.14	2.09	2.12	2.12	qfq	99,448,139	210,509,819	-0.93%
2025-04-10	2.15	2.18	2.13	2.14	2.14	qfq	145,573,385	312,744,452	0.94%
2025-04-09	2.07	2.14	1.92	2.12	2.12	qfq	179,558,969	366,402,293	0.47%
2025-04-08	2.08	2.13	2.05	2.11	2.11	qfq	137,492,676	288,049,385	1.44%
2025-04-07	2.12	2.18	2.08	2.08	2.08	qfq	183,777,869	388,979,634	-9.96%
2025-04-03	2.26	2.33	2.25	2.31	2.31	qfq	121,117,200	278,705,687	0.87%
2025-04-02	2.33	2.35	2.29	2.29	2.29	qfq	120,143,000	277,570,042	-2.55%
2025-04-01	2.30	2.44	2.30	2.35	2.35	qfq	203,605,904	481,984,124	3.52%
2025-03-31	2.23	2.32	2.23	2.27	2.27	qfq	165,351,340	375,271,091	-1.73%
2025-03-28	2.38	2.39	2.31	2.31	2.31	qfq	177,492,577	415,832,016	-3.35%
2025-03-27	2.50	2.52	2.38	2.39	2.39	qfq	259,164,800	624,592,227	-4.78%
2025-03-26	2.53	2.54	2.47	2.51	2.51	qfq	347,125,413	869,472,552	-3.09%
2025-03-25	2.42	2.66	2.42	2.59	2.59	qfq	608,631,121	1,572,544,455	7.02%
2025-03-24	2.54	2.55	2.38	2.42	2.42	qfq	502,462,202	1,235,454,183	-4.72%
2025-03-21	2.31	2.54	2.31	2.54	2.54	qfq	520,395,864	1,292,524,272	9.96%
2025-03-20	2.24	2.41	2.23	2.31	2.31	qfq	279,074,002	648,856,907	3.13%
2025-03-19	2.23	2.26	2.22	2.24	2.24	qfq	101,334,163	227,020,010	0.00%
2025-03-18	2.23	2.24	2.20	2.24	2.24	qfq	84,596,921	187,853,117	0.45%
2025-03-17	2.21	2.28	2.20	2.23	2.23	qfq	167,680,931	376,663,628	0.90%
2025-03-14	2.17	2.23	2.16	2.21	2.21	qfq	155,594,415	342,203,879	2.31%
2025-03-13	2.15	2.17	2.14	2.16	2.16	qfq	82,845,728	178,352,954	0.47%
2025-03-12	2.16	2.17	2.14	2.15	2.15	qfq	73,141,793	157,615,522	-0.46%
2025-03-11	2.15	2.18	2.14	2.16	2.16	qfq	69,195,357	149,366,104	-0.46%
2025-03-10	2.15	2.17	2.14	2.17	2.17	qfq	60,972,150	131,635,583	0.93%
2025-03-07	2.16	2.17	2.14	2.15	2.15	qfq	69,120,501	148,791,131	-0.46%
2025-03-06	2.15	2.18	2.14	2.16	2.16	qfq	85,430,125	184,390,031	0.47%
2025-03-05	2.16	2.16	2.13	2.15	2.15	qfq	95,205,808	204,024,230	-0.46%
2025-03-04	2.18	2.19	2.14	2.16	2.16	qfq	106,860,601	230,610,202	-1.82%
2025-03-03	2.24	2.25	2.19	2.20	2.20	qfq	166,118,460	367,792,758	-1.79%
2025-02-28	2.17	2.30	2.17	2.24	2.24	qfq	298,374,783	671,440,671	2.75%
2025-02-27	2.16	2.21	2.16	2.18	2.18	qfq	135,944,710	296,450,277	0.46%
2025-02-26	2.13	2.17	2.13	2.17	2.17	qfq	104,652,374	225,649,171	1.88%
2025-02-25	2.14	2.18	2.12	2.13	2.13	qfq	105,591,630	226,668,275	-1.39%
2025-02-24	2.12	2.17	2.12	2.16	2.16	qfq	105,738,831	227,614,063	0.93%
2025-02-21	2.17	2.18	2.13	2.14	2.14	qfq	101,947,326	218,582,078	-1.38%
2025-02-20	2.17	2.20	2.15	2.17	2.17	qfq	95,284,187	206,624,141	-0.46%
2025-02-19	2.16	2.18	2.15	2.18	2.18	qfq	87,777,800	190,076,705	0.46%
2025-02-18	2.23	2.24	2.17	2.17	2.17	qfq	121,268,630	266,889,079	-2.69%
2025-02-17	2.21	2.25	2.19	2.23	2.23	qfq	127,853,696	283,855,914	0.45%
2025-02-14	2.23	2.25	2.20	2.22	2.22	qfq	95,054,441	210,857,101	-0.89%
2025-02-13	2.22	2.27	2.21	2.24	2.24	qfq	140,312,262	315,026,524	0.45%
2025-02-12	2.23	2.25	2.19	2.23	2.23	qfq	94,939,240	210,863,979	0.00%
2025-02-11	2.26	2.27	2.21	2.23	2.23	qfq	88,678,290	197,976,674	-0.89%
2025-02-10	2.21	2.26	2.21	2.25	2.25	qfq	119,000,463	266,442,314	1.81%
2025-02-07	2.17	2.24	2.17	2.21	2.21	qfq	159,360,390	352,206,793	1.38%
2025-02-06	2.15	2.18	2.12	2.18	2.18	qfq	99,560,930	214,926,712	1.40%
2025-02-05	2.16	2.17	2.13	2.15	2.15	qfq	85,391,044	183,972,230	0.00%
2025-01-27	2.18	2.23	2.14	2.15	2.15	qfq	131,270,967	286,065,094	0.00%
2025-01-24	2.10	2.16	2.08	2.15	2.15	qfq	133,707,401	283,313,038	1.42%
2025-01-23	2.14	2.18	2.11	2.12	2.12	qfq	120,862,660	259,264,186	0.00%
2025-01-22	2.17	2.17	2.12	2.12	2.12	qfq	115,631,400	246,838,490	-2.75%
2025-01-21	2.23	2.23	2.16	2.18	2.18	qfq	148,085,702	323,591,681	-2.68%
2025-01-20	2.27	2.28	2.22	2.24	2.24	qfq	144,545,441	323,664,860	-0.88%
2025-01-17	2.28	2.29	2.23	2.26	2.26	qfq	161,856,200	364,621,627	-1.74%
2025-01-16	2.28	2.34	2.27	2.30	2.30	qfq	228,889,014	528,058,608	1.77%
2025-01-15	2.30	2.31	2.23	2.26	2.26	qfq	186,775,514	421,546,351	-2.59%
2025-01-14	2.22	2.32	2.22	2.32	2.32	qfq	208,049,166	474,221,555	3.11%
2025-01-13	2.21	2.27	2.20	2.25	2.25	qfq	145,886,814	325,931,775	2.74%
2025-01-10	2.25	2.27	2.18	2.19	2.19	qfq	87,697,900	194,522,891	-3.10%
2025-01-09	2.25	2.28	2.23	2.26	2.26	qfq	69,940,800	157,716,510	-0.88%
2025-01-08	2.28	2.32	2.21	2.28	2.28	qfq	112,935,000	255,577,676	0.00%
2025-01-07	2.23	2.29	2.21	2.28	2.28	qfq	93,078,760	209,229,675	2.24%
2025-01-06	2.29	2.30	2.21	2.23	2.23	qfq	133,803,500	301,249,272	-2.19%
2025-01-03	2.29	2.35	2.25	2.28	2.28	qfq	167,647,640	383,972,622	-0.44%
2025-01-02	2.26	2.36	2.26	2.29	2.29	qfq	171,193,330	394,504,832	0.88%
2024-12-31	2.34	2.39	2.26	2.27	2.27	qfq	152,744,931	355,190,528	-4.62%
2024-12-30	2.46	2.46	2.35	2.38	2.38	qfq	166,262,500	395,947,870	-4.42%
2024-12-27	2.64	2.65	2.45	2.49	2.49	qfq	251,392,661	634,929,077	-5.68%
2024-12-26	2.65	2.70	2.64	2.64	2.64	qfq	33,825,535	90,329,900	-0.38%
2024-12-25	2.71	2.71	2.63	2.65	2.65	qfq	35,755,330	94,970,654	-2.21%
2024-12-24	2.68	2.74	2.68	2.71	2.71	qfq	36,287,640	98,460,008	0.74%
2024-12-23	2.78	2.80	2.67	2.69	2.69	qfq	50,596,300	137,642,944	-3.24%
2024-12-20	2.76	2.79	2.75	2.78	2.78	qfq	37,053,660	102,782,990	0.36%
2024-12-19	2.82	2.83	2.74	2.77	2.77	qfq	49,554,301	137,508,881	-2.46%
2024-12-18	2.79	2.86	2.79	2.84	2.84	qfq	43,499,200	123,195,439	0.71%
2024-12-17	2.92	2.93	2.79	2.82	2.82	qfq	72,477,925	206,314,123	-3.42%
2024-12-16	2.94	2.98	2.90	2.92	2.92	qfq	66,814,492	196,155,920	-1.02%
2024-12-13	2.98	3.00	2.91	2.95	2.95	qfq	124,136,428	367,396,711	-1.67%
2024-12-12	3.01	3.02	2.97	3.00	3.00	qfq	83,300,119	249,450,228	0.00%
2024-12-11	3.01	3.01	2.95	3.00	3.00	qfq	103,313,426	308,379,494	-0.33%
2024-12-10	3.08	3.13	3.01	3.01	3.01	qfq	96,230,201	293,377,105	-0.66%
2024-12-09	3.10	3.16	3.01	3.03	3.03	qfq	79,997,500	245,279,835	-2.26%
2024-12-06	3.09	3.12	3.03	3.10	3.10	qfq	74,043,893	228,123,842	0.00%
2024-12-05	3.08	3.12	3.04	3.10	3.10	qfq	53,697,782	165,398,476	0.00%
2024-12-04	3.15	3.17	3.07	3.10	3.10	qfq	87,429,932	271,758,968	-1.90%
2024-12-03	3.29	3.32	3.12	3.16	3.16	qfq	126,231,120	400,171,451	-3.07%
2024-12-02	3.09	3.34	3.09	3.26	3.26	qfq	179,409,357	583,982,463	4.82%
2024-11-29	3.05	3.14	3.05	3.11	3.11	qfq	90,662,893	280,596,689	0.32%
2024-11-28	2.97	3.18	2.96	3.10	3.10	qfq	154,501,236	477,729,452	2.31%
2024-11-27	2.94	3.15	2.84	3.03	3.03	qfq	136,426,903	403,639,621	2.71%
2024-11-26	3.04	3.05	2.92	2.95	2.95	qfq	93,542,604	277,852,917	-1.34%
2024-11-25	2.89	3.05	2.86	2.99	2.99	qfq	120,030,589	355,830,872	1.70%
2024-11-22	2.87	3.16	2.86	2.94	2.94	qfq	172,366,760	519,150,057	1.73%
2024-11-21	3.01	3.01	2.86	2.89	2.89	qfq	97,686,549	283,530,703	-2.36%
2024-11-20	2.88	3.03	2.88	2.96	2.96	qfq	126,648,246	371,403,308	0.68%
2024-11-19	2.90	2.99	2.80	2.94	2.94	qfq	178,714,062	514,957,575	-1.67%
2024-11-18	3.14	3.41	2.99	2.99	2.99	qfq	241,601,421	756,951,700	-9.94%
2024-11-15	3.20	3.43	3.03	3.32	3.32	qfq	382,300,839	1,254,051,056	6.41%
2024-11-14	3.12	3.12	2.95	3.12	3.12	qfq	150,025,903	460,914,457	9.86%
2024-11-13	2.56	2.84	2.53	2.84	2.84	qfq	80,694,340	215,514,241	10.08%
2024-11-12	2.59	2.62	2.56	2.58	2.58	qfq	55,052,211	142,687,695	-1.53%
2024-11-11	2.67	2.68	2.58	2.62	2.62	qfq	72,508,565	189,165,272	-2.24%
2024-11-08	2.69	2.75	2.63	2.68	2.68	qfq	103,255,821	276,986,919	0.00%
2024-11-07	2.61	2.76	2.56	2.68	2.68	qfq	123,650,413	327,494,317	3.08%
2024-11-06	2.54	2.62	2.50	2.60	2.60	qfq	91,461,130	234,624,052	1.96%
2024-11-05	2.43	2.56	2.41	2.55	2.55	qfq	92,944,559	232,732,810	4.94%
2024-11-04	2.44	2.46	2.39	2.43	2.43	qfq	39,085,823	94,298,676	-0.82%
2024-11-01	2.44	2.50	2.42	2.45	2.45	qfq	61,940,358	152,338,786	0.41%
2024-10-31	2.45	2.49	2.43	2.44	2.44	qfq	49,564,897	121,512,658	0.00%
2024-10-30	2.37	2.44	2.36	2.44	2.44	qfq	43,819,090	105,536,522	2.09%
2024-10-29	2.47	2.47	2.38	2.39	2.39	qfq	52,969,330	127,572,047	-3.24%
2024-10-28	2.37	2.48	2.35	2.47	2.47	qfq	63,201,432	153,424,035	3.35%
2024-10-25	2.36	2.39	2.35	2.39	2.39	qfq	41,918,425	99,419,779	0.84%
2024-10-24	2.34	2.38	2.34	2.37	2.37	qfq	34,294,780	80,870,429	0.42%
2024-10-23	2.36	2.42	2.33	2.36	2.36	qfq	60,928,928	143,630,324	0.43%
2024-10-22	2.27	2.42	2.26	2.35	2.35	qfq	82,020,384	192,720,659	3.98%
2024-10-21	2.28	2.28	2.24	2.26	2.26	qfq	49,217,870	110,893,972	-0.44%
2024-10-18	2.23	2.30	2.22	2.27	2.27	qfq	42,156,600	95,514,388	1.34%
2024-10-17	2.28	2.31	2.24	2.24	2.24	qfq	39,368,601	89,162,906	-2.18%
2024-10-16	2.26	2.31	2.24	2.29	2.29	qfq	45,319,037	103,129,815	-0.87%
2024-10-15	2.39	2.40	2.30	2.31	2.31	qfq	54,581,110	128,383,783	-4.55%
2024-10-14	2.46	2.48	2.39	2.42	2.42	qfq	52,471,096	127,455,967	-2.81%
2024-10-11	2.53	2.55	2.44	2.49	2.49	qfq	46,315,540	115,428,125	-1.19%
2024-10-10	2.50	2.57	2.37	2.52	2.52	qfq	83,560,251	208,592,910	0.80%
2024-10-09	2.55	2.67	2.50	2.50	2.50	qfq	118,408,078	303,838,647	-6.37%
2024-10-08	2.67	2.67	2.45	2.67	2.67	qfq	173,080,386	453,012,407	9.88%
2024-09-30	2.29	2.43	2.29	2.43	2.43	qfq	108,971,832	262,314,305	9.95%
2024-09-27	2.16	2.21	2.16	2.21	2.21	qfq	46,077,972	101,039,507	2.31%
2024-09-26	2.10	2.17	2.09	2.16	2.16	qfq	33,492,248	71,261,245	1.89%
2024-09-25	2.08	2.21	2.07	2.12	2.12	qfq	54,483,236	116,220,970	2.42%
2024-09-24	2.02	2.07	2.02	2.07	2.07	qfq	39,041,099	79,904,098	2.48%
2024-09-23	2.03	2.05	2.01	2.02	2.02	qfq	12,307,982	24,987,430	-0.49%
2024-09-20	2.04	2.05	2.01	2.03	2.03	qfq	19,615,200	39,746,670	-0.98%
2024-09-19	2.04	2.07	2.02	2.05	2.05	qfq	16,363,140	33,542,855	0.49%
2024-09-18	2.07	2.07	2.00	2.04	2.04	qfq	17,087,000	34,651,576	-1.45%
2024-09-13	2.08	2.11	2.05	2.07	2.07	qfq	18,370,349	38,320,456	-0.48%
2024-09-12	2.07	2.10	2.06	2.08	2.08	qfq	11,506,921	23,947,000	0.48%
2024-09-11	2.07	2.11	2.03	2.07	2.07	qfq	18,562,900	38,424,084	-0.48%
2024-09-10	2.10	2.11	2.05	2.08	2.08	qfq	12,805,128	26,566,852	-0.48%
2024-09-09	2.14	2.14	2.08	2.09	2.09	qfq	14,165,010	29,752,165	-1.88%
2024-09-06	2.13	2.16	2.13	2.13	2.13	qfq	14,235,620	30,520,768	0.00%
2024-09-05	2.14	2.16	2.11	2.13	2.13	qfq	16,438,411	35,147,498	-0.47%
2024-09-04	2.19	2.20	2.14	2.14	2.14	qfq	18,130,900	39,256,581	-3.60%
2024-09-03	2.22	2.24	2.20	2.22	2.22	qfq	10,816,500	23,930,331	0.00%
2024-09-02	2.25	2.26	2.22	2.22	2.22	qfq	13,620,862	30,371,436	-1.77%
2024-08-30	2.25	2.29	2.24	2.26	2.26	qfq	15,632,600	35,396,449	0.89%
2024-08-29	2.25	2.26	2.22	2.24	2.24	qfq	12,472,710	27,925,520	-0.88%
2024-08-28	2.25	2.27	2.23	2.26	2.26	qfq	8,670,650	19,527,008	-0.44%
2024-08-27	2.28	2.30	2.24	2.27	2.27	qfq	11,062,100	25,101,870	0.00%
2024-08-26	2.24	2.31	2.24	2.27	2.27	qfq	18,631,563	42,412,955	1.34%
2024-08-23	2.23	2.26	2.21	2.24	2.24	qfq	10,033,120	22,417,647	0.45%
2024-08-22	2.27	2.28	2.22	2.23	2.23	qfq	12,415,750	27,895,099	-2.62%
2024-08-21	2.32	2.34	2.27	2.29	2.29	qfq	13,745,824	31,693,756	-1.72%
2024-08-20	2.35	2.35	2.31	2.33	2.33	qfq	9,794,820	22,804,448	-1.27%
2024-08-19	2.39	2.39	2.33	2.36	2.36	qfq	13,496,381	31,822,902	-1.26%
2024-08-16	2.39	2.42	2.38	2.39	2.39	qfq	9,649,581	23,156,063	-0.42%
2024-08-15	2.39	2.42	2.39	2.40	2.40	qfq	9,647,401	23,163,696	0.00%
2024-08-14	2.43	2.43	2.39	2.40	2.40	qfq	13,129,400	31,595,068	-1.64%
2024-08-13	2.44	2.46	2.39	2.44	2.44	qfq	18,781,895	45,646,020	1.24%
2024-08-12	2.44	2.44	2.38	2.41	2.41	qfq	14,094,700	33,963,834	-1.23%
2024-08-09	2.45	2.46	2.43	2.44	2.44	qfq	9,211,303	22,476,693	-0.41%
2024-08-08	2.44	2.47	2.43	2.45	2.45	qfq	9,535,500	23,358,296	0.41%
2024-08-07	2.45	2.45	2.41	2.44	2.44	qfq	10,223,760	24,855,327	-0.81%
2024-08-06	2.42	2.51	2.42	2.46	2.46	qfq	14,972,532	36,855,466	1.23%
2024-08-05	2.43	2.45	2.40	2.43	2.43	qfq	16,809,000	40,815,296	-0.82%
2024-08-02	2.46	2.48	2.43	2.45	2.45	qfq	10,178,520	24,973,027	-1.21%
2024-08-01	2.50	2.53	2.45	2.48	2.48	qfq	14,403,432	35,850,783	-0.80%
2024-07-31	2.45	2.50	2.44	2.50	2.50	qfq	13,444,434	33,328,100	2.04%
2024-07-30	2.47	2.48	2.43	2.45	2.45	qfq	6,918,810	16,970,362	-1.21%
2024-07-29	2.48	2.49	2.46	2.48	2.48	qfq	5,379,400	13,295,395	0.00%
2024-07-26	2.46	2.51	2.45	2.48	2.48	qfq	7,989,500	19,804,508	0.81%
2024-07-25	2.47	2.47	2.43	2.46	2.46	qfq	7,163,951	17,570,867	-0.40%
2024-07-24	2.52	2.52	2.44	2.47	2.47	qfq	15,633,420	38,664,068	-1.98%
2024-07-23	2.54	2.57	2.52	2.52	2.52	qfq	7,931,301	20,171,891	-1.56%
2024-07-22	2.55	2.56	2.52	2.56	2.56	qfq	11,490,780	29,183,606	0.00%
2024-07-19	2.56	2.57	2.54	2.56	2.56	qfq	7,827,810	19,986,283	-0.39%
2024-07-18	2.55	2.59	2.54	2.57	2.57	qfq	10,825,251	27,701,058	0.78%
2024-07-17	2.57	2.59	2.55	2.55	2.55	qfq	9,354,256	23,950,090	-1.54%
2024-07-16	2.60	2.62	2.57	2.59	2.59	qfq	11,939,100	30,908,666	-1.15%
2024-07-15	2.60	2.62	2.54	2.62	2.62	qfq	20,361,983	52,523,401	-0.38%
2024-07-12	2.64	2.67	2.62	2.63	2.63	qfq	16,661,355	44,015,129	-0.38%
2024-07-11	2.62	2.65	2.60	2.64	2.64	qfq	13,100,356	34,481,944	1.54%
2024-07-10	2.58	2.66	2.57	2.60	2.60	qfq	16,622,800	43,610,463	0.39%
2024-07-09	2.54	2.61	2.51	2.59	2.59	qfq	15,697,690	40,071,419	1.57%
2024-07-08	2.57	2.59	2.53	2.55	2.55	qfq	12,686,780	32,418,815	-1.54%
2024-07-05	2.58	2.62	2.53	2.59	2.59	qfq	14,905,800	38,409,409	0.00%
2024-07-04	2.59	2.68	2.56	2.59	2.59	qfq	21,364,115	55,879,142	0.39%
2024-07-03	2.65	2.65	2.56	2.58	2.58	qfq	22,299,200	57,795,574	-3.01%
2024-07-02	2.66	2.68	2.63	2.66	2.66	qfq	16,673,428	44,281,829	-0.37%
2024-07-01	2.71	2.71	2.61	2.67	2.67	qfq	21,680,210	57,579,694	-0.37%
2024-06-28	2.67	2.71	2.64	2.68	2.68	qfq	22,782,500	61,077,271	0.00%
2024-06-27	2.72	2.84	2.66	2.68	2.68	qfq	54,633,366	151,053,408	-2.19%
2024-06-26	2.60	2.78	2.50	2.74	2.74	qfq	61,556,293	160,872,594	4.18%
2024-06-24	2.60	2.65	2.57	2.63	2.63	qfq	17,111,420	44,653,338	0.77%
2024-06-21	2.62	2.63	2.55	2.61	2.61	qfq	24,996,701	65,030,010	3.57%
2024-06-20	2.56	2.58	2.50	2.52	2.52	qfq	11,438,066	29,020,278	-1.95%
2024-06-19	2.56	2.60	2.55	2.57	2.57	qfq	7,570,830	19,459,073	0.78%
2024-06-18	2.57	2.59	2.54	2.55	2.55	qfq	13,076,900	33,438,033	-2.30%
2024-06-17	2.62	2.63	2.57	2.61	2.61	qfq	8,555,867	22,238,469	-0.76%
2024-06-14	2.54	2.64	2.54	2.63	2.63	qfq	12,963,590	33,948,248	2.33%
2024-06-13	2.62	2.64	2.55	2.57	2.57	qfq	12,990,290	33,586,627	-1.91%
2024-06-12	2.58	2.63	2.55	2.62	2.62	qfq	13,597,804	35,320,505	2.75%
2024-06-11	2.50	2.60	2.49	2.55	2.55	qfq	14,632,216	37,358,791	0.79%
2024-06-07	2.50	2.56	2.48	2.53	2.53	qfq	14,770,331	37,137,311	2.85%
2024-06-06	2.59	2.61	2.46	2.46	2.46	qfq	23,018,063	57,636,619	-5.02%
2024-06-05	2.60	2.63	2.56	2.59	2.59	qfq	9,803,040	25,476,927	0.00%
2024-06-04	2.59	2.62	2.50	2.59	2.59	qfq	16,240,000	41,708,138	-1.15%
2024-06-03	2.74	2.75	2.62	2.62	2.62	qfq	27,764,950	73,702,611	-5.07%
2024-05-31	2.74	2.78	2.71	2.76	2.76	qfq	16,538,108	45,461,796	0.73%
2024-05-30	2.71	2.77	2.71	2.74	2.74	qfq	16,447,711	45,078,956	0.74%
2024-05-29	2.73	2.76	2.71	2.72	2.72	qfq	9,971,070	27,217,462	0.00%
2024-05-28	2.68	2.78	2.67	2.72	2.72	qfq	16,099,140	43,990,514	1.87%
2024-05-27	2.67	2.69	2.65	2.67	2.67	qfq	9,653,753	25,731,966	-0.37%
2024-05-24	2.56	2.69	2.55	2.68	2.68	qfq	23,923,134	63,425,627	4.69%
2024-05-23	2.57	2.59	2.56	2.56	2.56	qfq	7,593,751	19,501,289	-1.16%
2024-05-22	2.61	2.62	2.56	2.59	2.59	qfq	14,625,890	37,718,471	-0.77%
2024-05-21	2.63	2.65	2.60	2.61	2.61	qfq	11,555,613	30,277,944	-0.76%
2024-05-20	2.62	2.66	2.58	2.63	2.63	qfq	19,901,993	52,156,573	-1.50%
2024-05-17	2.65	2.68	2.63	2.67	2.67	qfq	8,071,937	21,374,382	1.14%
2024-05-16	2.68	2.70	2.63	2.64	2.64	qfq	9,920,566	26,368,130	-1.86%
2024-05-15	2.67	2.71	2.63	2.69	2.69	qfq	12,885,648	34,564,228	1.13%
2024-05-14	2.70	2.71	2.66	2.66	2.66	qfq	9,990,689	26,792,058	-0.37%
2024-05-13	2.64	2.68	2.60	2.67	2.67	qfq	8,375,600	22,156,578	0.75%
2024-05-10	2.68	2.70	2.60	2.65	2.65	qfq	13,256,888	35,179,831	-1.49%
2024-05-09	2.70	2.73	2.66	2.69	2.69	qfq	10,991,638	29,575,126	0.37%
2024-05-08	2.70	2.71	2.67	2.68	2.68	qfq	12,427,058	33,356,571	-1.11%
2024-05-07	2.66	2.72	2.65	2.71	2.71	qfq	15,957,725	43,051,164	1.50%
2024-05-06	2.72	2.73	2.61	2.67	2.67	qfq	22,892,808	61,039,296	-2.91%
2024-04-30	2.77	2.78	2.71	2.75	2.75	qfq	19,087,020	52,508,526	-1.43%
2024-04-29	2.75	2.80	2.73	2.79	2.79	qfq	31,171,896	86,216,694	1.09%
2024-04-26	2.71	2.76	2.68	2.76	2.76	qfq	18,679,813	51,052,977	2.99%
2024-04-25	2.66	2.72	2.65	2.68	2.68	qfq	20,785,182	55,760,696	-2.55%
2024-04-24	2.80	2.83	2.71	2.75	2.75	qfq	24,237,759	67,087,685	1.85%
2024-04-23	2.59	2.72	2.59	2.70	2.70	qfq	17,879,289	47,637,659	4.25%
2024-04-22	2.69	2.74	2.58	2.59	2.59	qfq	26,152,599	69,125,421	-4.43%
2024-04-19	2.66	2.72	2.65	2.71	2.71	qfq	16,148,260	43,546,452	1.12%
2024-04-18	2.60	2.69	2.57	2.68	2.68	qfq	23,114,825	60,883,477	3.08%
2024-04-17	2.50	2.60	2.50	2.60	2.60	qfq	23,705,275	61,264,760	4.84%
2024-04-16	2.50	2.55	2.44	2.48	2.48	qfq	18,775,085	46,940,720	-1.20%
2024-04-15	2.60	2.61	2.48	2.51	2.51	qfq	28,144,476	71,517,721	-3.83%
2024-04-12	2.66	2.67	2.61	2.61	2.61	qfq	15,958,960	42,035,144	-1.51%
2024-04-11	2.71	2.75	2.63	2.65	2.65	qfq	18,463,000	49,691,148	-2.57%
2024-04-10	2.74	2.76	2.70	2.72	2.72	qfq	12,170,500	33,153,495	-1.45%
2024-04-09	2.79	2.80	2.72	2.76	2.76	qfq	13,359,931	36,679,643	-0.36%
2024-04-08	2.77	2.84	2.74	2.77	2.77	qfq	18,856,600	52,547,978	-1.07%
2024-04-03	2.75	2.82	2.71	2.80	2.80	qfq	22,190,814	61,286,988	1.45%
2024-04-02	2.78	2.84	2.76	2.76	2.76	qfq	26,335,973	73,784,354	-0.72%
2024-04-01	2.70	2.79	2.70	2.78	2.78	qfq	21,217,560	58,339,004	2.58%
2024-03-29	2.60	2.72	2.60	2.71	2.71	qfq	25,417,912	67,673,442	4.63%
2024-03-28	2.51	2.60	2.51	2.59	2.59	qfq	15,151,017	39,005,830	1.97%
2024-03-27	2.64	2.67	2.53	2.54	2.54	qfq	26,200,642	67,839,727	-4.51%
2024-03-26	2.63	2.70	2.63	2.66	2.66	qfq	20,031,220	53,175,086	1.14%
2024-03-25	2.62	2.71	2.58	2.63	2.63	qfq	24,140,112	64,077,145	0.77%
2024-03-22	2.59	2.67	2.57	2.61	2.61	qfq	18,414,619	48,196,855	0.38%
2024-03-21	2.58	2.64	2.56	2.60	2.60	qfq	22,021,273	56,902,330	0.39%
2024-03-20	2.48	2.61	2.48	2.59	2.59	qfq	37,233,956	96,153,965	4.02%
2024-03-19	2.42	2.53	2.41	2.49	2.49	qfq	22,849,503	56,893,292	2.89%
2024-03-18	2.42	2.43	2.39	2.42	2.42	qfq	11,790,830	28,367,878	0.00%
2024-03-15	2.36	2.45	2.34	2.42	2.42	qfq	15,957,278	38,235,370	2.54%
2024-03-14	2.35	2.38	2.33	2.36	2.36	qfq	10,371,595	24,460,882	0.43%
2024-03-13	2.38	2.38	2.34	2.35	2.35	qfq	10,052,028	23,624,869	-1.26%
2024-03-12	2.37	2.40	2.35	2.38	2.38	qfq	14,597,894	34,600,716	-0.42%
2024-03-11	2.36	2.40	2.36	2.39	2.39	qfq	12,081,001	28,765,740	0.42%
2024-03-08	2.30	2.41	2.30	2.38	2.38	qfq	19,401,696	45,753,738	3.03%
2024-03-07	2.36	2.38	2.30	2.31	2.31	qfq	23,515,804	55,127,278	-2.12%
2024-03-06	2.24	2.36	2.23	2.36	2.36	qfq	26,652,910	61,667,669	4.89%
2024-03-05	2.28	2.29	2.24	2.25	2.25	qfq	13,523,120	30,550,760	-1.32%
2024-03-04	2.23	2.29	2.23	2.28	2.28	qfq	19,249,354	43,672,108	2.24%
2024-03-01	2.24	2.26	2.22	2.23	2.23	qfq	9,126,400	20,418,324	-0.45%
2024-02-29	2.19	2.24	2.18	2.24	2.24	qfq	15,125,470	33,597,928	0.00%
2024-02-28	2.27	2.31	2.24	2.24	2.24	qfq	22,175,230	50,352,688	-1.32%
2024-02-27	2.27	2.28	2.24	2.27	2.27	qfq	13,136,521	29,684,765	0.00%
2024-02-26	2.26	2.29	2.25	2.27	2.27	qfq	12,755,615	28,955,891	0.44%
2024-02-23	2.25	2.28	2.24	2.26	2.26	qfq	13,080,820	29,514,398	0.00%
2024-02-22	2.26	2.27	2.23	2.26	2.26	qfq	12,468,880	28,055,420	-0.44%
2024-02-21	2.25	2.31	2.24	2.27	2.27	qfq	12,580,990	28,712,079	0.00%
2024-02-20	2.29	2.29	2.23	2.27	2.27	qfq	10,199,800	23,072,794	-0.44%
2024-02-19	2.22	2.30	2.21	2.28	2.28	qfq	9,337,634	21,203,009	2.24%
2024-02-08	2.18	2.23	2.18	2.23	2.23	qfq	10,380,301	22,905,818	2.76%
2024-02-07	2.17	2.21	2.14	2.17	2.17	qfq	11,404,160	24,786,277	0.46%
2024-02-06	2.01	2.17	1.97	2.16	2.16	qfq	21,417,859	44,590,813	4.35%
2024-02-05	2.17	2.17	2.07	2.07	2.07	qfq	18,244,150	38,161,129	-5.05%
2024-02-02	2.27	2.29	2.16	2.18	2.18	qfq	13,139,280	29,091,562	-3.96%
2024-02-01	2.31	2.37	2.24	2.27	2.27	qfq	11,674,520	26,712,249	-2.58%
2024-01-31	2.43	2.49	2.33	2.33	2.33	qfq	20,704,528	49,893,109	-4.90%
2024-01-30	2.39	2.46	2.38	2.45	2.45	qfq	15,084,254	36,798,450	2.08%
2024-01-29	2.36	2.47	2.35	2.40	2.40	qfq	21,703,800	52,761,934	1.27%
2024-01-26	2.27	2.38	2.26	2.37	2.37	qfq	17,911,480	41,898,033	4.41%
2024-01-25	2.21	2.30	2.19	2.27	2.27	qfq	10,182,846	22,926,886	1.79%
2024-01-24	2.21	2.25	2.13	2.23	2.23	qfq	10,124,694	22,210,713	0.90%
2024-01-23	2.23	2.24	2.17	2.21	2.21	qfq	10,423,314	22,924,909	-0.90%
2024-01-22	2.33	2.34	2.21	2.23	2.23	qfq	12,379,033	27,973,865	-4.29%
2024-01-19	2.28	2.35	2.28	2.33	2.33	qfq	6,109,400	14,187,976	-0.85%
2024-01-18	2.36	2.39	2.28	2.35	2.35	qfq	13,608,059	31,651,685	-1.67%
2024-01-17	2.41	2.44	2.39	2.39	2.39	qfq	6,002,500	14,474,836	-0.83%
2024-01-16	2.47	2.47	2.37	2.41	2.41	qfq	14,245,165	34,401,097	-2.82%
2024-01-15	2.44	2.55	2.43	2.48	2.48	qfq	23,769,800	59,451,250	1.64%
2024-01-11	2.40	2.44	2.38	2.44	2.44	qfq	8,538,370	20,633,529	2.09%
2024-01-10	2.41	2.42	2.37	2.39	2.39	qfq	6,726,630	16,053,144	-0.42%
2024-01-09	2.43	2.43	2.39	2.40	2.40	qfq	7,811,500	18,818,235	-0.83%
2024-01-08	2.46	2.48	2.38	2.42	2.42	qfq	12,628,025	30,651,152	-2.02%
2024-01-05	2.49	2.50	2.45	2.47	2.47	qfq	9,610,901	23,845,306	-0.80%
2024-01-04	2.50	2.52	2.47	2.49	2.49	qfq	9,541,300	23,781,573	0.40%
2024-01-03	2.52	2.53	2.47	2.48	2.48	qfq	12,124,120	30,213,213	-0.80%
2024-01-02	2.49	2.52	2.48	2.50	2.50	qfq	9,893,280	24,726,311	1.21%
2023-12-29	2.48	2.49	2.46	2.47	2.47	qfq	8,397,321	20,760,998	-0.40%
2023-12-28	2.47	2.51	2.46	2.48	2.48	qfq	10,377,420	25,742,172	0.81%
2023-12-27	2.43	2.50	2.43	2.46	2.46	qfq	7,670,700	18,855,286	0.82%
2023-12-26	2.43	2.45	2.40	2.44	2.44	qfq	11,229,214	27,233,810	0.00%
2023-12-25	2.50	2.54	2.41	2.44	2.44	qfq	17,266,297	42,279,322	-3.94%
2023-12-22	2.54	2.59	2.51	2.54	2.54	qfq	10,861,740	27,654,144	0.40%
2023-12-21	2.54	2.55	2.51	2.53	2.53	qfq	8,275,400	20,901,628	0.00%
2023-12-20	2.60	2.62	2.52	2.53	2.53	qfq	16,045,553	40,977,632	-2.32%
2023-12-19	2.55	2.60	2.50	2.59	2.59	qfq	24,093,190	62,113,810	4.44%
2023-12-18	2.52	2.55	2.48	2.48	2.48	qfq	12,713,100	31,864,596	-1.98%
2023-12-15	2.49	2.57	2.48	2.53	2.53	qfq	16,923,821	42,805,948	2.02%
2023-12-14	2.47	2.50	2.47	2.48	2.48	qfq	10,776,754	26,731,935	0.40%
2023-12-13	2.46	2.51	2.46	2.47	2.47	qfq	8,613,581	21,354,382	0.41%
2023-12-12	2.45	2.49	2.44	2.46	2.46	qfq	8,993,500	22,177,567	0.41%
2023-12-11	2.47	2.47	2.40	2.45	2.45	qfq	9,507,001	23,145,524	-0.81%
2023-12-08	2.48	2.51	2.45	2.47	2.47	qfq	11,261,021	27,899,714	0.41%
2023-12-07	2.46	2.49	2.45	2.46	2.46	qfq	8,007,620	19,776,724	0.00%
2023-12-06	2.45	2.52	2.45	2.46	2.46	qfq	8,745,140	21,724,715	0.41%
2023-12-05	2.53	2.54	2.45	2.45	2.45	qfq	11,163,000	27,784,548	-3.16%
2023-12-04	2.53	2.57	2.52	2.53	2.53	qfq	9,381,387	23,918,993	-0.39%
2023-12-01	2.54	2.55	2.52	2.54	2.54	qfq	7,738,755	19,627,975	-0.39%
2023-11-30	2.51	2.60	2.51	2.55	2.55	qfq	12,633,040	32,258,489	1.19%
2023-11-29	2.54	2.55	2.52	2.52	2.52	qfq	6,647,493	16,827,094	-1.18%
2023-11-28	2.55	2.56	2.52	2.55	2.55	qfq	7,602,200	19,269,453	0.00%
2023-11-27	2.62	2.62	2.52	2.55	2.55	qfq	15,195,300	38,819,711	-3.04%
2023-11-24	2.66	2.67	2.61	2.63	2.63	qfq	14,167,918	37,417,946	-1.13%
2023-11-23	2.65	2.68	2.63	2.66	2.66	qfq	9,933,414	26,362,908	0.76%
2023-11-22	2.67	2.68	2.63	2.64	2.64	qfq	13,863,316	36,785,385	0.00%
2023-11-21	2.65	2.67	2.63	2.64	2.64	qfq	10,390,199	27,557,408	-0.38%
2023-11-20	2.65	2.68	2.62	2.65	2.65	qfq	12,278,130	32,579,557	0.00%
2023-11-17	2.59	2.68	2.57	2.65	2.65	qfq	12,558,412	33,006,623	2.32%
2023-11-16	2.63	2.63	2.58	2.59	2.59	qfq	9,239,100	24,094,049	-1.89%
2023-11-15	2.65	2.65	2.61	2.64	2.64	qfq	10,089,780	26,520,779	0.00%
2023-11-14	2.65	2.67	2.63	2.64	2.64	qfq	8,268,449	21,856,320	-0.38%
2023-11-13	2.63	2.68	2.63	2.65	2.65	qfq	8,666,098	22,978,993	0.38%
2023-11-10	2.63	2.64	2.59	2.64	2.64	qfq	7,902,300	20,720,632	0.38%
2023-11-09	2.65	2.69	2.62	2.63	2.63	qfq	9,859,718	26,144,746	-1.13%
2023-11-08	2.58	2.71	2.55	2.66	2.66	qfq	22,603,139	59,419,640	3.10%
2023-11-07	2.59	2.61	2.56	2.58	2.58	qfq	12,326,800	31,766,194	-0.77%
2023-11-06	2.68	2.69	2.57	2.60	2.60	qfq	19,027,801	49,769,880	-1.89%
2023-11-03	2.71	2.73	2.56	2.65	2.65	qfq	19,808,660	52,152,394	-1.49%
2023-11-02	2.66	2.72	2.66	2.69	2.69	qfq	10,529,883	28,274,711	0.37%
2023-11-01	2.69	2.72	2.65	2.68	2.68	qfq	19,518,882	52,351,098	1.13%
2023-10-31	2.54	2.65	2.51	2.65	2.65	qfq	20,009,861	51,894,142	5.16%
2023-10-30	2.54	2.57	2.50	2.52	2.52	qfq	11,380,866	28,848,189	-0.79%
2023-10-27	2.54	2.58	2.52	2.54	2.54	qfq	10,976,528	27,919,621	0.00%
2023-10-26	2.51	2.57	2.51	2.54	2.54	qfq	10,185,950	25,915,386	0.40%
2023-10-25	2.44	2.57	2.43	2.53	2.53	qfq	19,402,024	48,829,621	2.02%
2023-10-24	2.24	2.48	2.24	2.48	2.48	qfq	43,418,339	102,681,908	5.08%
2023-10-23	2.36	2.36	2.36	2.36	2.36	qfq	6,396,000	15,094,560	-4.84%
2023-10-20	2.48	2.48	2.48	2.48	2.48	qfq	7,815,100	19,381,448	-4.98%
2023-10-19	2.70	2.70	2.61	2.61	2.61	qfq	14,092,500	37,044,467	-5.09%
2023-10-18	2.79	2.79	2.72	2.75	2.75	qfq	14,079,530	38,664,433	-1.08%
2023-10-17	2.80	2.80	2.72	2.78	2.78	qfq	21,687,812	60,036,962	-0.36%
2023-10-16	2.76	2.84	2.74	2.79	2.79	qfq	24,119,109	67,317,002	1.45%
2023-10-13	2.67	2.77	2.67	2.75	2.75	qfq	25,242,320	68,788,430	3.00%
2023-10-12	2.65	2.68	2.64	2.67	2.67	qfq	8,977,259	23,892,190	0.38%
2023-10-11	2.68	2.70	2.65	2.66	2.66	qfq	10,872,350	28,984,556	-1.12%
2023-10-10	2.60	2.74	2.60	2.69	2.69	qfq	22,149,178	59,150,832	3.07%
2023-10-09	2.57	2.64	2.56	2.61	2.61	qfq	23,028,707	59,906,961	1.95%
2023-09-28	2.55	2.58	2.52	2.56	2.56	qfq	16,195,452	41,261,154	1.99%
2023-09-27	2.56	2.61	2.51	2.51	2.51	qfq	26,485,310	67,757,322	-1.57%
2023-09-26	2.50	2.62	2.50	2.55	2.55	qfq	31,690,995	81,027,448	-1.16%
2023-09-25	2.63	2.66	2.58	2.58	2.58	qfq	49,980,730	130,025,200	-5.15%
2023-09-22	2.98	2.98	2.71	2.72	2.72	qfq	127,459,706	369,792,230	-4.23%
2023-09-20	2.70	2.84	2.69	2.84	2.84	qfq	39,983,192	111,356,976	5.19%
2023-09-19	2.69	2.70	2.68	2.70	2.70	qfq	8,099,782	21,830,073	0.37%
2023-09-18	2.70	2.71	2.68	2.69	2.69	qfq	7,839,342	21,085,060	-0.74%
2023-09-15	2.70	2.73	2.69	2.71	2.71	qfq	11,974,620	32,419,180	0.74%
2023-09-14	2.70	2.71	2.67	2.69	2.69	qfq	6,796,551	18,260,627	0.00%
2023-09-13	2.68	2.71	2.68	2.69	2.69	qfq	7,667,964	20,651,415	0.37%
2023-09-12	2.69	2.70	2.67	2.68	2.68	qfq	6,789,492	18,214,670	-0.74%
2023-09-11	2.69	2.71	2.67	2.70	2.70	qfq	6,860,430	18,448,665	0.37%
2023-09-08	2.69	2.72	2.66	2.69	2.69	qfq	10,018,268	26,924,006	0.00%
2023-09-07	2.73	2.74	2.69	2.69	2.69	qfq	11,792,884	31,883,862	-1.47%
2023-09-06	2.69	2.77	2.69	2.73	2.73	qfq	21,997,328	60,017,797	1.49%
2023-09-05	2.67	2.70	2.64	2.69	2.69	qfq	11,397,513	30,439,971	0.00%
2023-09-04	2.66	2.70	2.65	2.69	2.69	qfq	10,747,203	28,754,958	1.13%
2023-09-01	2.65	2.68	2.64	2.66	2.66	qfq	8,042,583	21,386,286	0.00%
2023-08-31	2.66	2.67	2.64	2.66	2.66	qfq	7,610,340	20,193,146	-0.75%
2023-08-30	2.67	2.68	2.65	2.68	2.68	qfq	9,030,400	24,064,667	0.37%
2023-08-29	2.66	2.68	2.63	2.67	2.67	qfq	11,594,770	30,787,333	0.00%
2023-08-28	2.73	2.76	2.64	2.67	2.67	qfq	11,051,301	29,664,248	0.38%
2023-08-25	2.72	2.72	2.64	2.66	2.66	qfq	11,763,300	31,524,095	-2.21%
2023-08-24	2.71	2.73	2.69	2.72	2.72	qfq	8,925,389	24,166,845	0.00%
2023-08-23	2.65	2.73	2.64	2.72	2.72	qfq	10,743,628	28,800,633	3.03%
2023-08-22	2.68	2.70	2.63	2.64	2.64	qfq	10,453,541	27,778,950	-1.49%
2023-08-21	2.73	2.75	2.65	2.68	2.68	qfq	9,169,702	24,845,815	-1.83%
2023-08-18	2.69	2.74	2.69	2.73	2.73	qfq	13,821,514	37,649,162	1.11%
2023-08-17	2.67	2.72	2.65	2.70	2.70	qfq	8,621,719	23,147,608	0.37%
2023-08-16	2.63	2.75	2.63	2.69	2.69	qfq	14,074,800	37,918,489	1.89%
2023-08-15	2.61	2.65	2.61	2.64	2.64	qfq	5,321,300	14,013,527	1.15%
2023-08-14	2.62	2.63	2.60	2.61	2.61	qfq	7,203,660	18,825,325	-1.14%
2023-08-11	2.68	2.68	2.61	2.64	2.64	qfq	7,806,450	20,589,854	-1.49%
2023-08-10	2.66	2.70	2.66	2.68	2.68	qfq	7,090,400	19,011,760	0.37%
2023-08-09	2.60	2.67	2.59	2.67	2.67	qfq	8,585,663	22,638,556	1.14%
2023-08-08	2.67	2.69	2.64	2.64	2.64	qfq	9,697,655	25,828,038	-1.49%
2023-08-07	2.70	2.70	2.67	2.68	2.68	qfq	5,399,220	14,494,552	-0.74%
2023-08-04	2.71	2.71	2.67	2.70	2.70	qfq	7,797,204	20,942,195	0.00%
2023-08-03	2.73	2.75	2.69	2.70	2.70	qfq	7,306,160	19,831,743	-1.10%
2023-08-02	2.71	2.74	2.69	2.73	2.73	qfq	8,752,810	23,781,004	0.74%
2023-08-01	2.68	2.76	2.66	2.71	2.71	qfq	11,558,611	31,382,322	1.12%
2023-07-31	2.67	2.70	2.57	2.68	2.68	qfq	17,790,560	47,060,596	-0.74%
2023-07-28	2.69	2.71	2.67	2.70	2.70	qfq	6,469,920	17,438,686	0.00%
2023-07-27	2.68	2.70	2.67	2.70	2.70	qfq	7,638,531	20,499,882	0.37%
2023-07-26	2.73	2.74	2.68	2.69	2.69	qfq	7,456,844	20,144,984	-1.47%
2023-07-25	2.72	2.75	2.70	2.73	2.73	qfq	7,549,880	20,583,798	1.49%
2023-07-24	2.70	2.73	2.64	2.69	2.69	qfq	7,412,749	19,999,614	-1.10%
2023-07-21	2.75	2.76	2.69	2.72	2.72	qfq	9,260,949	25,174,868	-0.73%
2023-07-20	2.78	2.79	2.72	2.74	2.74	qfq	11,729,200	32,247,066	-1.44%
2023-07-19	2.76	2.80	2.76	2.78	2.78	qfq	12,526,100	34,806,013	0.72%
2023-07-18	2.71	2.78	2.71	2.76	2.76	qfq	11,240,580	30,965,439	1.85%
2023-07-17	2.74	2.75	2.67	2.71	2.71	qfq	12,307,801	33,432,172	-1.81%