SECURITY DETAIL · RAW DATA

新钢股份600782.SH

ASSECNYSTOCK

最近收盘价2.822026-07-17

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）58,793,500

成交额（元）167,684,944

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 3 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
2026-05-30	2026-06-05	cash_dividend	0.135	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-12	2025-07-18	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-03	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.85	2.90	2.81	2.82	2.82	qfq	58,793,500	167,684,944	-0.70%
2026-07-16	2.77	2.86	2.75	2.84	2.84	qfq	59,029,170	165,784,992	2.53%
2026-07-15	2.69	2.80	2.66	2.77	2.77	qfq	65,376,158	180,622,798	2.97%
2026-07-14	2.60	2.69	2.59	2.69	2.69	qfq	52,956,724	140,392,531	3.46%
2026-07-13	2.58	2.63	2.56	2.60	2.60	qfq	46,817,002	121,580,328	0.00%
2026-07-10	2.53	2.62	2.48	2.60	2.60	qfq	51,026,868	131,142,001	2.77%
2026-07-09	2.56	2.57	2.51	2.53	2.53	qfq	32,418,737	82,008,161	-1.17%
2026-07-08	2.58	2.61	2.54	2.56	2.56	qfq	29,892,100	76,850,749	-0.39%
2026-07-07	2.61	2.62	2.55	2.57	2.57	qfq	37,491,500	96,722,430	-1.15%
2026-07-06	2.57	2.61	2.56	2.60	2.60	qfq	37,185,735	96,355,434	1.17%
2026-07-03	2.59	2.63	2.55	2.57	2.57	qfq	42,171,708	109,034,920	-0.39%
2026-07-02	2.56	2.61	2.54	2.58	2.58	qfq	48,641,700	125,334,805	0.78%
2026-07-01	2.49	2.59	2.48	2.56	2.56	qfq	55,826,475	141,881,830	3.23%
2026-06-30	2.50	2.55	2.44	2.48	2.48	qfq	37,138,869	92,241,979	-0.40%
2026-06-29	2.46	2.55	2.41	2.49	2.49	qfq	52,103,090	129,896,350	0.40%
2026-06-26	2.54	2.59	2.47	2.48	2.48	qfq	33,578,900	84,159,658	-2.36%
2026-06-25	2.50	2.55	2.45	2.54	2.54	qfq	51,963,921	130,068,510	1.20%
2026-06-24	2.56	2.57	2.48	2.51	2.51	qfq	43,285,304	109,241,720	-0.79%
2026-06-23	2.55	2.63	2.53	2.53	2.53	qfq	36,845,931	95,081,773	-1.17%
2026-06-22	2.57	2.58	2.49	2.56	2.56	qfq	33,129,099	83,923,325	-0.39%
2026-06-18	2.59	2.62	2.55	2.57	2.57	qfq	24,901,700	64,242,965	-0.77%
2026-06-17	2.65	2.65	2.58	2.59	2.59	qfq	28,041,843	72,908,072	-2.26%
2026-06-16	2.66	2.68	2.62	2.65	2.65	qfq	27,064,303	71,616,625	-0.75%
2026-06-15	2.68	2.75	2.66	2.67	2.67	qfq	41,464,903	111,808,595	0.75%
2026-06-12	2.59	2.68	2.57	2.65	2.65	qfq	36,456,768	95,966,310	2.32%
2026-06-11	2.57	2.61	2.55	2.59	2.59	qfq	26,633,300	68,741,218	0.00%
2026-06-10	2.61	2.62	2.56	2.59	2.59	qfq	39,543,322	101,892,290	-1.15%
2026-06-09	2.61	2.63	2.57	2.62	2.62	qfq	19,970,763	51,927,039	0.00%
2026-06-08	2.65	2.66	2.58	2.62	2.62	qfq	39,908,377	104,484,273	-1.87%
2026-06-05	2.67	2.70	2.64	2.67	2.67	qfq	32,729,505	87,580,510	-3.61%
2026-06-04	2.81	2.81	2.77	2.77	2.63	qfq	32,854,900	91,450,220	-1.42%
2026-06-03	2.81	2.83	2.77	2.81	2.67	qfq	39,840,775	111,396,350	0.00%
2026-06-02	2.89	2.90	2.80	2.81	2.67	qfq	55,387,667	157,474,708	-2.43%
2026-06-01	2.84	2.89	2.81	2.88	2.74	qfq	52,689,438	150,977,328	2.49%
2026-05-29	2.80	2.86	2.79	2.81	2.67	qfq	46,600,617	131,807,530	0.72%
2026-05-28	2.82	2.84	2.77	2.79	2.65	qfq	33,628,916	94,402,834	-0.71%
2026-05-27	2.86	2.88	2.79	2.81	2.67	qfq	36,962,486	104,588,170	-2.09%
2026-05-26	2.85	2.87	2.82	2.87	2.73	qfq	48,395,718	137,922,414	0.70%
2026-05-25	2.83	2.88	2.82	2.85	2.71	qfq	35,728,723	102,045,744	1.06%
2026-05-22	2.89	2.89	2.78	2.82	2.68	qfq	78,833,065	222,443,243	-2.08%
2026-05-21	2.92	2.96	2.87	2.88	2.74	qfq	36,805,966	107,336,828	-1.37%
2026-05-20	2.96	2.97	2.90	2.92	2.78	qfq	28,913,565	84,566,496	-2.01%
2026-05-19	2.95	2.99	2.94	2.98	2.83	qfq	27,089,602	80,372,963	0.68%
2026-05-18	3.00	3.00	2.93	2.96	2.82	qfq	31,484,016	92,913,261	-1.00%
2026-05-15	3.06	3.07	2.98	2.99	2.84	qfq	40,887,064	123,301,403	-2.29%
2026-05-14	3.13	3.13	3.06	3.06	2.91	qfq	36,585,000	112,771,964	-2.24%
2026-05-13	3.14	3.16	3.12	3.13	2.98	qfq	37,113,036	116,175,451	-0.63%
2026-05-12	3.16	3.19	3.12	3.15	3.00	qfq	53,990,971	170,237,920	-0.63%
2026-05-11	3.19	3.21	3.15	3.17	3.02	qfq	51,325,900	162,739,588	-0.31%
2026-05-08	3.16	3.20	3.14	3.18	3.03	qfq	45,999,743	145,827,673	0.32%
2026-05-07	3.13	3.21	3.12	3.17	3.02	qfq	52,897,500	167,488,412	1.60%
2026-05-06	3.11	3.13	3.09	3.12	2.97	qfq	47,259,231	147,059,623	0.97%
2026-04-30	3.17	3.17	3.07	3.09	2.94	qfq	61,619,444	191,759,064	-2.52%
2026-04-29	3.13	3.22	3.12	3.17	3.02	qfq	52,337,300	166,459,126	1.28%
2026-04-28	3.13	3.14	3.10	3.13	2.98	qfq	40,127,819	125,254,776	0.00%
2026-04-27	3.18	3.18	3.10	3.13	2.98	qfq	47,099,918	147,255,120	-1.57%
2026-04-24	3.22	3.23	3.16	3.18	3.03	qfq	39,628,402	126,490,460	-1.55%
2026-04-23	3.23	3.26	3.19	3.23	3.07	qfq	48,118,872	155,442,880	-0.31%
2026-04-22	3.23	3.27	3.19	3.24	3.08	qfq	69,801,036	225,526,406	-0.61%
2026-04-21	3.27	3.31	3.15	3.26	3.10	qfq	169,718,649	548,209,464	-6.86%
2026-04-20	3.53	3.55	3.49	3.50	3.33	qfq	49,121,900	172,635,261	-0.85%
2026-04-17	3.55	3.55	3.51	3.53	3.36	qfq	37,167,200	131,092,193	-0.56%
2026-04-16	3.52	3.57	3.51	3.55	3.38	qfq	32,480,166	115,163,496	0.57%
2026-04-15	3.56	3.57	3.52	3.53	3.36	qfq	35,103,700	124,340,586	-0.56%
2026-04-14	3.60	3.61	3.51	3.55	3.38	qfq	53,667,276	189,936,212	-0.84%
2026-04-13	3.57	3.61	3.55	3.58	3.41	qfq	31,672,300	113,484,263	0.00%
2026-04-10	3.57	3.63	3.56	3.58	3.41	qfq	37,134,800	133,411,570	0.56%
2026-04-09	3.58	3.60	3.55	3.56	3.39	qfq	36,520,200	130,329,009	-1.39%
2026-04-08	3.54	3.62	3.53	3.61	3.43	qfq	53,530,676	191,317,608	4.03%
2026-04-07	3.49	3.52	3.44	3.47	3.30	qfq	49,678,100	172,655,209	-0.86%
2026-04-03	3.56	3.58	3.48	3.50	3.33	qfq	33,844,554	118,795,981	-1.41%
2026-04-02	3.60	3.62	3.54	3.55	3.38	qfq	40,392,331	144,467,906	-1.66%
2026-04-01	3.62	3.63	3.60	3.61	3.43	qfq	41,225,800	148,909,175	1.12%
2026-03-31	3.64	3.69	3.57	3.57	3.40	qfq	51,013,642	184,441,248	-2.46%
2026-03-30	3.58	3.66	3.56	3.66	3.48	qfq	48,258,800	174,681,014	1.39%
2026-03-27	3.54	3.63	3.52	3.61	3.43	qfq	42,277,386	152,068,231	0.84%
2026-03-26	3.64	3.69	3.55	3.58	3.41	qfq	65,661,400	236,991,442	-1.92%
2026-03-25	3.61	3.67	3.59	3.65	3.47	qfq	46,421,766	168,989,161	1.39%
2026-03-24	3.57	3.60	3.47	3.60	3.42	qfq	61,257,971	217,180,809	1.98%
2026-03-23	3.69	3.70	3.49	3.53	3.36	qfq	96,251,400	345,090,032	-5.61%
2026-03-20	3.81	3.82	3.73	3.74	3.56	qfq	62,755,200	236,384,901	-1.84%
2026-03-19	3.90	3.91	3.77	3.81	3.62	qfq	93,768,578	359,341,081	-3.30%
2026-03-18	4.02	4.03	3.90	3.94	3.75	qfq	68,724,100	271,486,946	-1.99%
2026-03-17	4.00	4.14	3.99	4.02	3.82	qfq	96,883,325	394,629,268	0.50%
2026-03-16	4.11	4.14	3.96	4.00	3.81	qfq	90,944,231	365,387,361	-2.68%
2026-03-13	4.15	4.23	4.10	4.11	3.91	qfq	62,893,886	262,352,386	-1.67%
2026-03-12	4.07	4.20	4.03	4.18	3.98	qfq	100,135,366	414,024,103	2.70%
2026-03-11	4.04	4.07	3.99	4.07	3.87	qfq	55,668,866	224,186,611	0.74%
2026-03-10	4.08	4.11	4.01	4.04	3.84	qfq	74,880,054	302,168,519	-0.49%
2026-03-09	4.09	4.14	4.02	4.06	3.86	qfq	67,831,100	275,991,983	-2.17%
2026-03-06	4.10	4.16	4.05	4.15	3.95	qfq	60,830,416	250,727,299	0.48%
2026-03-05	4.16	4.19	4.07	4.13	3.93	qfq	68,639,100	282,746,256	0.24%
2026-03-04	4.15	4.23	4.09	4.12	3.92	qfq	70,322,444	291,489,008	-1.90%
2026-03-03	4.31	4.37	4.18	4.20	4.00	qfq	107,351,686	456,859,572	-3.00%
2026-03-02	4.19	4.36	4.14	4.33	4.12	qfq	116,412,900	496,430,332	2.12%
2026-02-27	4.12	4.27	4.11	4.24	4.03	qfq	89,852,786	378,205,643	2.42%
2026-02-26	4.13	4.24	4.11	4.14	3.94	qfq	100,231,996	417,249,390	0.24%
2026-02-25	3.96	4.21	3.95	4.13	3.93	qfq	140,022,827	578,405,956	4.29%
2026-02-24	3.87	3.99	3.87	3.96	3.77	qfq	80,386,892	317,518,351	2.86%
2026-02-13	3.98	3.99	3.85	3.85	3.66	qfq	93,914,031	366,409,794	-3.99%
2026-02-12	4.04	4.07	3.95	4.01	3.81	qfq	66,305,900	266,159,276	-0.74%
2026-02-11	3.90	4.10	3.89	4.04	3.84	qfq	112,223,290	450,450,493	3.32%
2026-02-10	3.89	3.98	3.83	3.91	3.72	qfq	88,829,925	347,783,003	0.26%
2026-02-09	3.90	3.96	3.87	3.90	3.71	qfq	67,704,400	264,788,539	1.30%
2026-02-06	3.86	3.94	3.82	3.85	3.66	qfq	69,734,402	270,688,519	-1.28%
2026-02-05	3.95	3.99	3.87	3.90	3.71	qfq	91,113,400	357,436,064	-1.52%
2026-02-04	3.82	3.97	3.78	3.96	3.77	qfq	117,448,468	458,050,550	4.21%
2026-02-03	3.76	3.82	3.74	3.80	3.61	qfq	96,849,175	366,180,372	2.15%
2026-02-02	3.99	4.02	3.70	3.72	3.54	qfq	154,337,636	591,932,225	-8.15%
2026-01-30	4.07	4.18	4.01	4.05	3.85	qfq	96,725,442	395,146,564	-1.46%
2026-01-29	4.08	4.17	4.05	4.11	3.91	qfq	132,268,837	544,143,828	1.23%
2026-01-28	3.98	4.10	3.92	4.06	3.86	qfq	101,575,219	409,245,874	2.01%
2026-01-27	4.09	4.12	3.94	3.98	3.79	qfq	112,034,324	448,537,271	-2.45%
2026-01-26	4.11	4.14	4.02	4.08	3.88	qfq	87,198,441	355,391,351	-0.73%
2026-01-23	4.09	4.13	4.04	4.11	3.91	qfq	66,429,033	271,375,666	0.49%
2026-01-22	4.03	4.11	3.99	4.09	3.89	qfq	78,599,081	319,704,442	1.49%
2026-01-21	3.91	4.05	3.87	4.03	3.83	qfq	106,740,989	424,348,551	2.54%
2026-01-20	3.81	3.94	3.80	3.93	3.74	qfq	90,267,902	349,554,174	3.15%
2026-01-19	3.72	3.82	3.70	3.81	3.62	qfq	54,841,728	207,183,994	2.14%
2026-01-16	3.81	3.82	3.72	3.73	3.55	qfq	58,967,478	222,223,190	-1.84%
2026-01-15	3.82	3.86	3.78	3.80	3.61	qfq	54,104,106	206,127,183	-1.04%
2026-01-14	3.92	3.95	3.80	3.84	3.65	qfq	77,441,192	301,205,029	-1.79%
2026-01-13	3.95	3.98	3.90	3.91	3.72	qfq	71,633,300	282,082,634	-1.01%
2026-01-12	3.92	3.98	3.91	3.95	3.76	qfq	70,275,363	276,937,428	1.02%
2026-01-09	3.94	4.02	3.87	3.91	3.72	qfq	84,929,524	333,182,568	-1.01%
2026-01-08	3.93	3.97	3.90	3.95	3.76	qfq	62,802,030	247,302,102	0.00%
2026-01-07	3.90	3.97	3.90	3.95	3.76	qfq	76,399,347	300,984,378	1.28%
2026-01-06	3.83	3.91	3.82	3.90	3.71	qfq	73,905,760	286,519,849	1.56%
2026-01-05	3.88	3.89	3.80	3.84	3.65	qfq	66,482,400	254,540,263	-1.03%
2025-12-31	3.89	3.90	3.82	3.88	3.69	qfq	69,034,156	266,785,094	-0.26%
2025-12-30	3.90	3.94	3.85	3.89	3.70	qfq	53,160,253	207,207,667	-0.77%
2025-12-29	3.89	3.94	3.87	3.92	3.73	qfq	57,804,072	226,621,525	0.77%
2025-12-26	3.86	3.90	3.85	3.89	3.70	qfq	51,888,843	201,326,211	0.52%
2025-12-25	3.79	3.89	3.75	3.87	3.68	qfq	66,189,600	254,045,262	1.84%
2025-12-24	3.77	3.82	3.74	3.80	3.61	qfq	55,317,000	208,448,745	0.53%
2025-12-23	3.84	3.85	3.77	3.78	3.60	qfq	51,534,437	196,306,807	-1.56%
2025-12-22	3.86	3.91	3.84	3.84	3.65	qfq	42,609,800	164,842,848	-0.26%
2025-12-19	3.75	3.87	3.75	3.85	3.66	qfq	58,395,677	223,375,050	2.67%
2025-12-18	3.72	3.78	3.71	3.75	3.57	qfq	38,136,800	143,297,432	0.27%
2025-12-17	3.71	3.76	3.66	3.74	3.56	qfq	56,227,221	208,089,234	0.81%
2025-12-16	3.76	3.77	3.69	3.71	3.53	qfq	51,873,000	193,124,084	-1.07%
2025-12-15	3.69	3.81	3.67	3.75	3.57	qfq	59,798,587	224,587,789	1.35%
2025-12-12	3.70	3.73	3.69	3.70	3.52	qfq	56,625,203	210,084,133	-0.27%
2025-12-11	3.77	3.78	3.69	3.71	3.53	qfq	39,061,042	145,405,902	-1.59%
2025-12-10	3.75	3.79	3.74	3.77	3.59	qfq	30,692,234	115,573,080	0.00%
2025-12-09	3.84	3.85	3.75	3.77	3.59	qfq	46,089,621	174,734,313	-2.33%
2025-12-08	3.91	3.91	3.83	3.86	3.67	qfq	39,801,162	153,529,584	-0.77%
2025-12-05	3.83	3.90	3.81	3.89	3.70	qfq	34,776,136	134,234,947	1.30%
2025-12-04	3.86	3.88	3.82	3.84	3.65	qfq	36,690,562	141,073,502	-0.78%
2025-12-03	3.87	3.92	3.84	3.87	3.68	qfq	48,667,118	189,049,100	-0.26%
2025-12-02	3.84	3.89	3.82	3.88	3.69	qfq	39,435,605	152,328,333	0.52%
2025-12-01	3.82	3.88	3.80	3.86	3.67	qfq	57,618,321	221,704,623	1.31%
2025-11-28	3.79	3.84	3.74	3.81	3.62	qfq	36,418,314	138,262,893	0.26%
2025-11-27	3.84	3.84	3.79	3.80	3.61	qfq	40,773,862	155,781,269	-1.04%
2025-11-26	3.89	3.91	3.83	3.84	3.65	qfq	42,855,121	166,051,781	-1.29%
2025-11-25	3.89	3.92	3.87	3.89	3.70	qfq	47,636,319	185,514,759	0.00%
2025-11-24	3.98	3.98	3.88	3.89	3.70	qfq	59,906,808	235,916,653	-1.77%
2025-11-21	4.04	4.05	3.95	3.96	3.77	qfq	54,731,153	218,500,835	-2.70%
2025-11-20	4.07	4.10	4.03	4.07	3.87	qfq	42,931,008	174,567,613	-0.25%
2025-11-19	4.11	4.15	4.02	4.08	3.88	qfq	61,942,172	251,488,197	-0.97%
2025-11-18	4.29	4.30	4.10	4.12	3.92	qfq	68,035,159	283,396,783	-3.96%
2025-11-17	4.31	4.36	4.27	4.29	4.08	qfq	38,858,211	167,018,564	-0.46%
2025-11-14	4.33	4.39	4.28	4.31	4.10	qfq	54,797,938	237,235,998	-1.15%
2025-11-13	4.24	4.39	4.22	4.36	4.15	qfq	78,248,851	336,904,042	2.35%
2025-11-12	4.23	4.28	4.19	4.26	4.05	qfq	54,765,415	232,281,261	0.24%
2025-11-11	4.23	4.27	4.19	4.25	4.04	qfq	55,447,917	234,979,426	0.00%
2025-11-10	4.25	4.27	4.15	4.25	4.04	qfq	57,785,162	243,255,252	-0.47%
2025-11-07	4.24	4.29	4.22	4.27	4.06	qfq	53,616,234	228,309,385	0.23%
2025-11-06	4.18	4.28	4.16	4.26	4.05	qfq	49,733,542	210,157,278	1.91%
2025-11-05	4.14	4.21	4.12	4.18	3.98	qfq	48,194,729	201,038,223	0.00%
2025-11-04	4.22	4.27	4.15	4.18	3.98	qfq	51,832,034	218,701,295	-1.18%
2025-11-03	4.22	4.24	4.15	4.23	4.02	qfq	59,786,233	251,117,118	0.71%
2025-10-31	4.24	4.26	4.19	4.20	4.00	qfq	67,480,100	285,086,719	-0.94%
2025-10-30	4.09	4.33	4.09	4.24	4.03	qfq	142,342,255	606,124,702	5.74%
2025-10-29	3.99	4.02	3.96	4.01	3.81	qfq	34,736,833	138,496,460	0.25%
2025-10-28	4.06	4.08	3.98	4.00	3.81	qfq	43,046,681	172,806,249	-1.72%
2025-10-27	3.98	4.10	3.97	4.07	3.87	qfq	73,390,070	297,264,120	2.52%
2025-10-24	4.07	4.09	3.94	3.97	3.78	qfq	66,367,200	264,888,314	-2.70%
2025-10-23	4.06	4.08	3.98	4.08	3.88	qfq	37,081,719	149,309,672	0.49%
2025-10-22	4.05	4.11	4.03	4.06	3.86	qfq	33,487,999	136,343,325	-0.25%
2025-10-21	4.04	4.08	4.01	4.07	3.87	qfq	33,098,400	134,273,980	0.99%
2025-10-20	4.07	4.08	3.99	4.03	3.83	qfq	38,491,600	155,469,261	-0.49%
2025-10-17	4.05	4.17	4.04	4.05	3.85	qfq	49,121,800	201,509,660	-0.25%
2025-10-16	4.18	4.19	4.02	4.06	3.86	qfq	67,237,400	274,086,604	-3.33%
2025-10-15	4.15	4.29	4.14	4.20	4.00	qfq	55,119,844	232,165,820	1.69%
2025-10-14	4.23	4.28	4.09	4.13	3.93	qfq	56,332,800	237,046,563	-2.36%
2025-10-13	4.17	4.24	4.12	4.23	4.02	qfq	50,026,560	208,883,584	-0.70%
2025-10-10	4.13	4.27	4.12	4.26	4.05	qfq	54,645,929	231,149,280	2.40%
2025-10-09	4.18	4.21	4.12	4.16	3.96	qfq	42,498,550	176,351,999	-0.48%
2025-09-30	4.09	4.20	4.08	4.18	3.98	qfq	41,696,733	173,372,895	1.95%
2025-09-29	4.03	4.11	3.94	4.10	3.90	qfq	44,470,000	179,740,943	1.23%
2025-09-26	3.99	4.08	3.99	4.05	3.85	qfq	28,906,145	116,806,599	1.00%
2025-09-25	4.02	4.05	3.98	4.01	3.81	qfq	36,117,681	144,557,912	-0.25%
2025-09-24	3.99	4.03	3.98	4.02	3.82	qfq	29,928,023	119,860,223	0.00%
2025-09-23	4.08	4.09	3.95	4.02	3.82	qfq	35,809,400	143,489,332	-1.95%
2025-09-22	4.16	4.18	4.03	4.10	3.90	qfq	54,957,900	223,789,977	-2.38%
2025-09-19	4.19	4.29	4.10	4.20	4.00	qfq	53,265,664	223,060,817	0.24%
2025-09-18	4.29	4.32	4.16	4.19	3.99	qfq	70,984,941	301,246,031	-3.01%
2025-09-17	4.29	4.34	4.23	4.32	4.11	qfq	46,018,075	198,097,147	0.47%
2025-09-16	4.23	4.32	4.17	4.30	4.09	qfq	69,584,817	295,631,133	1.65%
2025-09-15	4.31	4.33	4.14	4.23	4.02	qfq	83,267,844	350,813,483	-2.08%
2025-09-12	4.15	4.42	4.13	4.32	4.11	qfq	94,868,878	407,739,745	3.85%
2025-09-11	4.11	4.16	4.07	4.16	3.96	qfq	34,143,699	140,475,704	0.97%
2025-09-10	4.15	4.15	4.07	4.12	3.92	qfq	38,549,020	158,169,370	-1.44%
2025-09-09	4.17	4.23	4.12	4.18	3.98	qfq	67,666,762	282,921,765	0.24%
2025-09-08	3.99	4.20	3.97	4.17	3.97	qfq	89,656,900	366,840,593	4.51%
2025-09-05	3.96	4.00	3.90	3.99	3.80	qfq	48,552,347	191,251,446	0.50%
2025-09-04	3.99	4.02	3.93	3.97	3.78	qfq	47,432,721	188,073,255	-0.25%
2025-09-03	4.02	4.05	3.97	3.98	3.79	qfq	40,042,515	159,952,080	-1.24%
2025-09-02	4.04	4.08	3.99	4.03	3.83	qfq	55,764,443	225,017,439	-0.98%
2025-09-01	4.04	4.08	3.95	4.07	3.87	qfq	68,043,712	273,901,120	0.00%
2025-08-29	3.93	4.09	3.92	4.07	3.87	qfq	92,449,692	372,285,335	3.56%
2025-08-28	3.93	3.97	3.82	3.93	3.74	qfq	52,733,454	205,997,496	-0.25%
2025-08-27	4.05	4.08	3.94	3.94	3.75	qfq	75,353,353	303,309,538	-2.96%
2025-08-26	4.13	4.14	4.04	4.06	3.86	qfq	70,648,106	287,432,661	-1.69%
2025-08-25	4.08	4.21	4.07	4.13	3.93	qfq	61,666,257	255,826,546	0.98%
2025-08-22	4.16	4.17	4.04	4.09	3.89	qfq	56,581,100	230,904,408	-1.68%
2025-08-21	4.15	4.22	4.14	4.16	3.96	qfq	47,087,000	196,392,114	0.00%
2025-08-20	4.05	4.21	4.04	4.16	3.96	qfq	78,648,200	326,361,872	2.21%
2025-08-19	4.07	4.16	4.06	4.07	3.87	qfq	53,980,903	221,846,885	0.49%
2025-08-18	4.18	4.19	4.04	4.05	3.85	qfq	99,950,020	406,953,583	-2.88%
2025-08-15	4.09	4.18	4.07	4.17	3.97	qfq	51,112,811	210,831,633	1.71%
2025-08-14	4.23	4.24	4.09	4.10	3.90	qfq	55,175,608	228,511,076	-3.07%
2025-08-13	4.25	4.28	4.22	4.23	4.02	qfq	39,318,400	166,820,278	-0.70%
2025-08-12	4.30	4.31	4.23	4.26	4.05	qfq	33,581,200	143,244,446	-0.70%
2025-08-11	4.35	4.37	4.25	4.29	4.08	qfq	55,014,040	237,018,403	-0.92%
2025-08-08	4.23	4.37	4.21	4.33	4.12	qfq	41,912,643	180,616,448	1.88%
2025-08-07	4.31	4.34	4.20	4.25	4.04	qfq	52,248,705	221,994,562	-2.07%
2025-08-06	4.30	4.37	4.26	4.34	4.13	qfq	43,826,578	189,063,708	0.93%
2025-08-05	4.24	4.44	4.23	4.30	4.09	qfq	69,766,100	302,160,368	1.65%
2025-08-04	4.20	4.27	4.17	4.23	4.02	qfq	46,234,800	195,035,704	0.00%
2025-08-01	4.31	4.36	4.21	4.23	4.02	qfq	75,502,116	322,505,934	-2.53%
2025-07-31	4.52	4.53	4.29	4.34	4.13	qfq	90,274,520	391,842,187	-4.82%
2025-07-30	4.59	4.73	4.54	4.56	4.34	qfq	95,599,602	442,480,444	-1.30%
2025-07-29	4.41	4.63	4.35	4.62	4.39	qfq	86,340,868	389,032,400	5.24%
2025-07-28	4.51	4.51	4.23	4.39	4.18	qfq	110,037,300	480,123,259	-4.15%
2025-07-25	4.50	4.64	4.45	4.58	4.36	qfq	87,712,000	400,234,530	1.55%
2025-07-24	4.25	4.53	4.20	4.51	4.29	qfq	116,313,899	510,675,126	4.40%
2025-07-23	4.45	4.50	4.28	4.32	4.11	qfq	120,161,520	526,323,122	-2.04%
2025-07-22	4.30	4.47	4.23	4.41	4.20	qfq	117,357,454	513,266,219	2.80%
2025-07-21	4.17	4.37	4.14	4.29	4.08	qfq	101,852,182	436,837,948	4.38%
2025-07-18	4.15	4.26	4.07	4.11	3.91	qfq	62,833,900	259,234,423	-0.48%
2025-07-17	3.94	4.15	3.93	4.13	3.92	qfq	105,267,525	428,345,831	4.29%
2025-07-16	4.10	4.11	3.93	3.96	3.76	qfq	102,937,983	409,134,335	-3.65%
2025-07-15	4.15	4.19	4.08	4.11	3.90	qfq	89,448,050	368,922,362	-1.20%
2025-07-14	4.20	4.30	4.14	4.16	3.95	qfq	75,266,364	315,154,208	-1.42%
2025-07-11	4.25	4.33	4.19	4.22	4.00	qfq	72,665,700	309,241,272	-0.47%
2025-07-10	4.17	4.26	4.12	4.24	4.02	qfq	78,634,834	328,974,350	1.92%
2025-07-09	4.24	4.29	4.14	4.16	3.95	qfq	62,340,100	260,481,619	-1.89%
2025-07-08	4.17	4.26	4.09	4.24	4.02	qfq	74,524,882	311,952,234	1.44%
2025-07-07	4.08	4.21	4.02	4.18	3.97	qfq	99,202,299	409,861,590	2.45%
2025-07-04	3.97	4.18	3.97	4.08	3.87	qfq	127,676,701	524,885,761	2.26%
2025-07-03	3.93	4.03	3.89	3.99	3.79	qfq	154,606,673	613,397,189	1.27%
2025-07-02	3.67	3.98	3.66	3.94	3.74	qfq	157,130,877	602,942,990	7.36%
2025-07-01	3.55	3.68	3.51	3.67	3.48	qfq	75,873,902	275,489,686	3.67%
2025-06-30	3.51	3.57	3.51	3.54	3.36	qfq	47,932,900	169,855,491	0.85%
2025-06-27	3.47	3.55	3.47	3.51	3.33	qfq	54,642,200	192,290,205	1.45%
2025-06-26	3.51	3.52	3.45	3.46	3.28	qfq	40,099,402	139,511,188	-1.14%
2025-06-25	3.47	3.50	3.45	3.50	3.32	qfq	43,310,040	150,729,545	0.86%
2025-06-24	3.44	3.48	3.42	3.47	3.29	qfq	39,098,038	135,200,133	1.17%
2025-06-23	3.39	3.47	3.38	3.43	3.25	qfq	37,562,700	129,125,243	0.59%
2025-06-20	3.40	3.44	3.39	3.41	3.24	qfq	26,883,356	92,025,678	0.59%
2025-06-19	3.45	3.48	3.37	3.39	3.22	qfq	46,234,102	157,383,850	-2.02%
2025-06-18	3.56	3.56	3.45	3.46	3.28	qfq	60,133,494	209,276,474	-2.81%
2025-06-17	3.57	3.58	3.54	3.56	3.38	qfq	30,832,300	109,824,659	0.00%
2025-06-16	3.58	3.61	3.54	3.56	3.38	qfq	37,869,300	135,335,509	-0.84%
2025-06-13	3.65	3.65	3.59	3.59	3.41	qfq	30,067,675	108,557,461	-1.91%
2025-06-12	3.69	3.70	3.64	3.66	3.47	qfq	39,232,800	143,724,070	-1.35%
2025-06-11	3.65	3.74	3.64	3.71	3.52	qfq	41,455,884	153,515,651	1.64%
2025-06-10	3.69	3.71	3.62	3.65	3.46	qfq	35,132,800	128,791,523	-0.82%
2025-06-09	3.69	3.73	3.64	3.68	3.49	qfq	51,160,782	189,009,720	-0.54%
2025-06-06	3.68	3.72	3.67	3.70	3.51	qfq	26,095,690	96,505,753	0.54%
2025-06-05	3.72	3.73	3.65	3.68	3.49	qfq	35,733,000	131,305,875	-0.81%
2025-06-04	3.72	3.75	3.70	3.71	3.52	qfq	26,756,600	99,475,147	0.00%
2025-06-03	3.82	3.82	3.70	3.71	3.52	qfq	51,849,312	193,503,702	-3.89%
2025-05-30	3.79	3.87	3.76	3.86	3.66	qfq	44,838,148	171,440,802	1.85%
2025-05-29	3.77	3.80	3.74	3.79	3.60	qfq	28,531,300	107,549,827	0.80%
2025-05-28	3.79	3.81	3.74	3.76	3.57	qfq	26,334,384	99,282,529	-0.79%
2025-05-27	3.87	3.88	3.76	3.79	3.60	qfq	35,608,386	135,075,350	-2.07%
2025-05-26	3.88	3.91	3.85	3.87	3.67	qfq	17,972,700	69,729,182	-0.26%
2025-05-23	3.90	3.95	3.88	3.88	3.68	qfq	23,253,128	90,942,826	-0.77%
2025-05-22	3.94	3.95	3.90	3.91	3.71	qfq	25,683,320	100,706,652	-1.26%
2025-05-21	3.96	4.00	3.92	3.96	3.76	qfq	26,982,000	106,742,456	-0.25%
2025-05-20	3.97	3.99	3.91	3.97	3.77	qfq	28,170,800	111,126,751	0.00%
2025-05-19	3.93	3.97	3.92	3.97	3.77	qfq	34,760,656	137,119,624	1.02%
2025-05-16	3.96	3.99	3.92	3.93	3.73	qfq	35,252,916	138,930,848	-1.01%
2025-05-15	4.02	4.02	3.96	3.97	3.77	qfq	28,169,000	112,224,832	-1.24%
2025-05-14	4.03	4.04	3.97	4.02	3.81	qfq	31,734,000	126,986,530	-0.25%
2025-05-13	4.02	4.06	4.00	4.03	3.82	qfq	32,315,149	130,339,984	1.00%
2025-05-12	4.02	4.04	3.95	3.99	3.79	qfq	27,700,427	110,162,883	-0.25%
2025-05-09	4.02	4.05	3.98	4.00	3.80	qfq	22,790,478	91,275,175	-0.50%
2025-05-08	4.09	4.09	4.00	4.02	3.81	qfq	36,188,100	146,250,911	-1.47%
2025-05-07	4.08	4.14	4.03	4.08	3.87	qfq	34,164,300	139,937,052	0.49%
2025-05-06	4.06	4.09	3.97	4.06	3.85	qfq	42,303,700	171,153,518	0.50%
2025-04-30	4.09	4.11	3.96	4.04	3.83	qfq	40,977,458	164,523,511	-1.70%
2025-04-29	4.16	4.25	4.09	4.11	3.90	qfq	41,396,454	171,610,267	-1.67%
2025-04-28	3.99	4.31	3.96	4.18	3.97	qfq	104,799,554	438,899,353	2.96%
2025-04-25	3.98	4.10	3.97	4.06	3.85	qfq	47,365,144	192,713,660	2.01%
2025-04-24	4.02	4.08	3.96	3.98	3.78	qfq	40,786,200	163,191,484	-0.75%
2025-04-23	3.87	4.07	3.86	4.01	3.81	qfq	86,991,462	348,784,171	4.16%
2025-04-22	3.86	3.94	3.81	3.85	3.65	qfq	58,766,462	226,697,427	0.00%
2025-04-21	3.80	3.90	3.77	3.85	3.65	qfq	40,756,900	157,155,813	1.05%
2025-04-18	3.81	3.84	3.76	3.81	3.62	qfq	26,246,000	99,465,053	0.00%
2025-04-17	3.76	3.88	3.76	3.81	3.62	qfq	30,387,300	116,433,284	0.53%
2025-04-16	3.79	3.83	3.73	3.79	3.60	qfq	20,737,000	78,118,806	-0.79%
2025-04-15	3.89	3.89	3.77	3.82	3.63	qfq	29,984,800	114,073,392	-1.80%
2025-04-14	3.80	3.93	3.80	3.89	3.69	qfq	34,983,188	135,644,003	2.91%
2025-04-11	3.86	3.87	3.74	3.78	3.59	qfq	43,876,491	166,613,873	-1.82%
2025-04-10	3.78	3.89	3.78	3.85	3.65	qfq	50,980,064	196,286,479	3.22%
2025-04-09	3.79	3.79	3.57	3.73	3.54	qfq	67,487,315	249,132,350	-2.36%
2025-04-08	3.82	3.86	3.72	3.82	3.63	qfq	63,672,500	241,426,206	0.00%
2025-04-07	4.07	4.10	3.82	3.82	3.63	qfq	52,515,511	205,951,625	-9.91%
2025-04-03	4.13	4.27	4.11	4.24	4.02	qfq	36,568,380	154,259,150	1.44%
2025-04-02	4.16	4.24	4.13	4.18	3.97	qfq	27,777,162	116,346,922	0.00%
2025-04-01	4.08	4.22	4.07	4.18	3.97	qfq	56,648,849	235,739,660	2.96%
2025-03-31	4.24	4.25	4.01	4.06	3.85	qfq	75,348,000	309,375,459	-4.47%
2025-03-28	4.39	4.41	4.24	4.25	4.03	qfq	54,729,311	235,520,899	-3.41%
2025-03-27	4.45	4.46	4.38	4.40	4.18	qfq	31,067,399	136,952,954	-1.12%
2025-03-26	4.51	4.54	4.42	4.45	4.22	qfq	35,900,900	160,258,300	-1.77%
2025-03-25	4.59	4.65	4.50	4.53	4.30	qfq	39,759,612	181,188,411	-1.52%
2025-03-24	4.60	4.63	4.47	4.60	4.37	qfq	48,600,499	220,833,908	0.00%
2025-03-21	4.57	4.68	4.56	4.60	4.37	qfq	42,043,699	194,796,258	1.10%
2025-03-20	4.50	4.63	4.49	4.55	4.32	qfq	37,297,107	170,418,404	0.89%
2025-03-19	4.52	4.54	4.47	4.51	4.28	qfq	27,781,300	124,995,149	-0.66%
2025-03-18	4.57	4.61	4.51	4.54	4.31	qfq	30,396,700	138,561,378	-0.87%
2025-03-17	4.65	4.76	4.56	4.58	4.35	qfq	55,421,208	257,509,393	-1.08%
2025-03-14	4.62	4.69	4.53	4.63	4.39	qfq	49,886,083	229,064,853	-0.22%
2025-03-13	4.53	4.67	4.43	4.64	4.40	qfq	69,783,691	316,532,422	2.88%
2025-03-12	4.61	4.63	4.49	4.51	4.28	qfq	39,828,100	180,867,862	-2.17%
2025-03-11	4.58	4.63	4.52	4.61	4.37	qfq	41,751,300	191,145,778	-0.43%
2025-03-10	4.58	4.69	4.47	4.63	4.39	qfq	73,641,845	336,729,792	0.22%
2025-03-07	4.44	4.71	4.43	4.62	4.38	qfq	92,744,290	425,724,695	4.76%
2025-03-06	4.51	4.51	4.37	4.41	4.18	qfq	79,985,061	352,849,866	-2.00%
2025-03-05	4.47	4.50	4.34	4.50	4.27	qfq	69,118,770	305,844,599	0.45%
2025-03-04	4.45	4.57	4.34	4.48	4.25	qfq	91,297,125	408,525,603	1.13%
2025-03-03	4.37	4.47	4.32	4.43	4.20	qfq	82,568,844	364,345,296	0.91%
2025-02-28	4.40	4.47	4.32	4.39	4.17	qfq	94,015,572	413,049,526	-0.23%
2025-02-27	4.22	4.49	4.16	4.40	4.18	qfq	203,834,414	888,174,784	6.02%
2025-02-26	3.78	4.15	3.77	4.15	3.94	qfq	146,066,262	590,275,405	10.08%
2025-02-25	3.82	3.86	3.76	3.77	3.58	qfq	31,409,381	119,502,919	-1.82%
2025-02-24	3.78	3.90	3.77	3.84	3.64	qfq	56,460,200	217,574,977	1.59%
2025-02-21	3.87	3.89	3.75	3.78	3.59	qfq	58,562,756	222,141,198	-2.07%
2025-02-20	3.85	3.88	3.79	3.86	3.66	qfq	32,558,882	124,656,695	0.00%
2025-02-19	3.90	3.94	3.84	3.86	3.66	qfq	36,904,400	143,406,164	-1.53%
2025-02-18	3.82	3.94	3.78	3.92	3.72	qfq	72,894,900	283,420,348	2.35%
2025-02-17	3.79	3.88	3.77	3.83	3.63	qfq	43,957,333	168,544,702	0.52%
2025-02-14	3.84	3.88	3.77	3.81	3.62	qfq	38,751,366	147,895,470	0.00%
2025-02-13	3.71	3.89	3.69	3.81	3.62	qfq	64,956,940	246,441,972	3.25%
2025-02-12	3.81	3.81	3.65	3.69	3.50	qfq	45,280,400	167,958,787	-3.15%
2025-02-11	3.80	3.82	3.72	3.81	3.62	qfq	49,897,840	188,385,119	0.26%
2025-02-10	3.82	3.93	3.73	3.80	3.61	qfq	92,657,344	354,284,523	-0.78%
2025-02-07	3.69	3.86	3.68	3.83	3.63	qfq	66,128,180	249,900,411	3.51%
2025-02-06	3.66	3.71	3.64	3.70	3.51	qfq	33,743,500	123,964,923	0.82%
2025-02-05	3.67	3.71	3.62	3.67	3.48	qfq	37,208,878	136,144,050	-0.54%
2025-01-27	3.57	3.78	3.57	3.69	3.50	qfq	84,177,778	312,211,382	3.07%
2025-01-24	3.46	3.62	3.45	3.58	3.40	qfq	61,440,300	218,360,165	3.17%
2025-01-23	3.51	3.58	3.47	3.47	3.29	qfq	42,930,900	151,557,704	-0.86%
2025-01-22	3.52	3.54	3.42	3.50	3.32	qfq	48,466,500	168,351,305	0.00%
2025-01-21	3.62	3.63	3.48	3.50	3.32	qfq	86,683,382	307,806,578	-3.31%
2025-01-20	3.34	3.62	3.34	3.62	3.44	qfq	108,557,972	383,210,951	10.03%
2025-01-17	3.32	3.33	3.26	3.29	3.12	qfq	32,660,299	107,329,719	-1.20%
2025-01-16	3.29	3.37	3.28	3.33	3.16	qfq	27,231,900	90,583,813	1.22%
2025-01-15	3.25	3.30	3.21	3.29	3.12	qfq	30,890,500	100,649,004	0.92%
2025-01-14	3.21	3.27	3.18	3.26	3.09	qfq	35,264,050	113,921,435	1.88%
2025-01-13	3.15	3.20	3.11	3.20	3.04	qfq	21,343,030	67,760,788	0.95%
2025-01-10	3.24	3.26	3.17	3.17	3.01	qfq	22,655,893	72,581,778	-1.86%
2025-01-09	3.26	3.28	3.22	3.23	3.07	qfq	26,382,800	85,662,813	-1.52%
2025-01-08	3.32	3.34	3.22	3.28	3.11	qfq	35,010,200	114,421,064	-1.80%
2025-01-07	3.35	3.38	3.29	3.34	3.17	qfq	27,931,100	92,963,957	-0.89%
2025-01-06	3.29	3.40	3.26	3.37	3.20	qfq	47,056,353	157,723,402	3.06%
2025-01-03	3.36	3.42	3.26	3.27	3.10	qfq	39,110,100	130,452,903	-2.68%
2025-01-02	3.35	3.43	3.33	3.36	3.19	qfq	57,658,897	194,636,721	0.60%
2024-12-31	3.37	3.38	3.31	3.34	3.17	qfq	37,757,800	126,448,909	-0.60%
2024-12-30	3.45	3.46	3.35	3.36	3.19	qfq	53,663,483	181,087,534	-2.61%
2024-12-27	3.42	3.50	3.42	3.45	3.27	qfq	32,199,435	111,631,089	0.58%
2024-12-26	3.41	3.47	3.40	3.43	3.25	qfq	28,425,600	97,536,512	-0.29%
2024-12-25	3.50	3.51	3.41	3.44	3.26	qfq	41,040,100	141,295,719	-1.99%
2024-12-24	3.49	3.54	3.43	3.51	3.33	qfq	59,606,600	207,043,793	0.00%
2024-12-23	3.59	3.60	3.48	3.51	3.33	qfq	44,535,718	157,262,457	-2.23%
2024-12-20	3.66	3.68	3.57	3.59	3.41	qfq	47,780,800	171,689,384	-2.18%
2024-12-19	3.69	3.71	3.62	3.67	3.48	qfq	45,602,932	166,616,260	-1.34%
2024-12-18	3.78	3.85	3.70	3.72	3.53	qfq	73,963,310	279,601,293	0.81%
2024-12-17	3.75	3.77	3.64	3.69	3.50	qfq	66,550,300	245,564,176	-1.60%
2024-12-16	3.87	3.89	3.69	3.75	3.56	qfq	96,941,572	364,775,541	-4.09%
2024-12-13	3.95	3.98	3.84	3.91	3.71	qfq	85,044,000	331,004,299	-1.51%
2024-12-12	4.09	4.09	3.94	3.97	3.77	qfq	83,604,608	332,363,202	-2.70%
2024-12-11	4.02	4.17	4.00	4.08	3.87	qfq	63,986,680	262,023,620	1.49%
2024-12-10	4.16	4.23	4.00	4.02	3.81	qfq	70,703,928	291,286,256	0.00%
2024-12-09	4.02	4.12	3.99	4.02	3.81	qfq	44,581,228	180,429,725	0.00%
2024-12-06	3.94	4.07	3.94	4.02	3.81	qfq	48,670,999	195,824,428	1.77%
2024-12-05	3.97	4.00	3.93	3.95	3.75	qfq	31,858,300	126,015,349	-0.50%
2024-12-04	3.93	4.03	3.91	3.97	3.77	qfq	47,112,100	187,540,017	0.51%
2024-12-03	3.95	3.97	3.89	3.95	3.75	qfq	41,385,784	162,975,100	0.00%
2024-12-02	3.82	3.97	3.79	3.95	3.75	qfq	45,491,022	177,626,951	3.40%
2024-11-29	3.86	3.90	3.80	3.82	3.63	qfq	30,076,148	115,901,271	-0.78%
2024-11-28	3.85	3.92	3.82	3.85	3.65	qfq	23,571,250	91,196,610	-0.26%
2024-11-27	3.84	3.87	3.75	3.86	3.66	qfq	26,849,300	102,143,362	0.00%
2024-11-26	3.83	3.92	3.80	3.86	3.66	qfq	30,563,383	118,330,203	0.52%
2024-11-25	3.79	3.87	3.76	3.84	3.64	qfq	29,730,417	113,183,025	1.05%
2024-11-22	3.99	4.05	3.80	3.80	3.61	qfq	42,754,042	166,320,288	-5.47%
2024-11-21	3.83	4.05	3.82	4.02	3.81	qfq	73,272,537	291,255,123	4.69%
2024-11-20	3.85	3.86	3.80	3.84	3.64	qfq	29,999,000	114,888,953	-0.52%
2024-11-19	3.88	3.92	3.77	3.86	3.66	qfq	42,913,283	164,409,025	-1.03%
2024-11-18	3.94	4.12	3.86	3.90	3.70	qfq	82,988,367	331,776,412	2.36%
2024-11-15	3.84	3.91	3.80	3.81	3.62	qfq	28,064,168	108,239,739	-1.30%
2024-11-14	4.01	4.03	3.84	3.86	3.66	qfq	38,288,100	149,444,753	-3.50%
2024-11-13	3.97	4.11	3.96	4.00	3.80	qfq	35,109,200	141,403,897	0.25%
2024-11-12	3.97	4.07	3.93	3.99	3.79	qfq	53,975,803	217,019,421	0.50%
2024-11-11	4.01	4.08	3.93	3.97	3.77	qfq	48,987,903	194,711,861	-2.22%
2024-11-08	4.19	4.22	4.05	4.06	3.85	qfq	56,803,400	232,970,867	-2.87%
2024-11-07	3.94	4.22	3.92	4.18	3.97	qfq	77,580,609	320,108,420	5.03%
2024-11-06	3.99	4.02	3.87	3.98	3.78	qfq	61,360,399	241,922,711	-0.25%
2024-11-05	3.88	4.00	3.85	3.99	3.79	qfq	66,114,017	261,947,012	2.84%
2024-11-04	3.86	3.89	3.78	3.88	3.68	qfq	52,076,771	199,767,494	-0.26%
2024-11-01	3.80	4.00	3.78	3.89	3.69	qfq	85,278,604	332,470,075	2.10%
2024-10-31	3.72	3.84	3.68	3.81	3.62	qfq	70,431,700	265,939,527	1.87%
2024-10-30	3.76	3.94	3.69	3.74	3.55	qfq	83,695,108	317,040,604	-2.86%
2024-10-29	3.99	4.04	3.84	3.85	3.65	qfq	131,618,842	516,211,257	-3.51%
2024-10-28	3.73	3.99	3.72	3.99	3.79	qfq	185,113,151	731,552,328	9.92%
2024-10-25	3.52	3.66	3.51	3.63	3.44	qfq	66,520,100	239,723,496	2.83%
2024-10-24	3.60	3.69	3.50	3.53	3.35	qfq	46,388,572	165,411,292	-2.75%
2024-10-23	3.51	3.68	3.50	3.63	3.44	qfq	66,093,600	237,849,865	3.13%
2024-10-22	3.53	3.55	3.48	3.52	3.34	qfq	28,823,261	101,175,730	-0.56%
2024-10-21	3.56	3.58	3.49	3.54	3.36	qfq	46,807,255	165,090,969	-0.28%
2024-10-18	3.55	3.60	3.45	3.55	3.37	qfq	70,201,561	247,672,081	-0.56%
2024-10-17	3.66	3.67	3.56	3.57	3.39	qfq	53,922,100	193,922,051	-2.72%
2024-10-16	3.49	3.75	3.46	3.67	3.48	qfq	89,646,802	328,124,882	4.26%
2024-10-15	3.64	3.65	3.51	3.52	3.34	qfq	63,569,100	226,373,630	-3.56%
2024-10-14	3.54	3.74	3.54	3.65	3.46	qfq	117,809,110	428,907,346	3.11%
2024-10-11	3.43	3.64	3.38	3.54	3.36	qfq	127,210,546	452,899,852	3.51%
2024-10-10	3.33	3.53	3.27	3.42	3.25	qfq	88,085,000	299,880,837	2.09%
2024-10-09	3.59	3.59	3.30	3.35	3.18	qfq	125,019,519	428,328,310	-7.97%
2024-10-08	3.97	3.97	3.53	3.64	3.45	qfq	183,025,085	679,956,213	0.83%
2024-09-30	3.56	3.64	3.42	3.61	3.43	qfq	132,215,759	470,257,658	9.06%
2024-09-27	3.35	3.40	3.23	3.31	3.14	qfq	79,804,600	263,168,086	1.53%
2024-09-26	2.99	3.27	2.99	3.26	3.09	qfq	138,039,054	437,601,916	8.31%
2024-09-25	3.06	3.19	3.01	3.01	2.86	qfq	142,451,106	442,179,352	3.79%
2024-09-24	2.66	2.92	2.66	2.90	2.75	qfq	119,466,743	338,592,145	9.43%
2024-09-23	2.60	2.67	2.59	2.65	2.51	qfq	24,247,453	63,956,294	1.53%
2024-09-20	2.67	2.68	2.60	2.61	2.48	qfq	42,771,902	112,103,095	-2.61%
2024-09-19	2.67	2.72	2.65	2.68	2.54	qfq	40,988,446	109,942,888	0.75%
2024-09-18	2.66	2.69	2.59	2.66	2.52	qfq	32,720,071	86,178,188	-0.75%
2024-09-13	2.69	2.74	2.66	2.68	2.54	qfq	27,093,071	73,158,600	0.00%
2024-09-12	2.67	2.71	2.64	2.68	2.54	qfq	29,790,800	79,825,105	0.37%
2024-09-11	2.75	2.75	2.65	2.67	2.53	qfq	34,091,511	91,568,983	-2.91%
2024-09-10	2.79	2.81	2.72	2.75	2.61	qfq	33,183,800	91,426,871	-1.43%
2024-09-09	2.91	2.91	2.78	2.79	2.65	qfq	36,872,100	104,150,513	-4.45%
2024-09-06	3.00	3.02	2.91	2.92	2.77	qfq	23,035,156	68,060,091	-2.34%
2024-09-05	2.99	3.02	2.98	2.99	2.84	qfq	13,490,025	40,436,191	0.34%
2024-09-04	2.99	3.01	2.97	2.98	2.83	qfq	15,833,200	47,286,949	-0.33%
2024-09-03	3.02	3.03	2.98	2.99	2.84	qfq	19,757,000	59,303,698	-0.99%
2024-09-02	3.07	3.09	3.02	3.02	2.87	qfq	17,206,300	52,524,793	-2.27%
2024-08-30	3.03	3.12	3.01	3.09	2.93	qfq	26,036,700	80,228,074	1.98%
2024-08-29	3.05	3.06	3.01	3.03	2.88	qfq	18,066,110	54,784,063	-1.30%
2024-08-28	2.99	3.10	2.98	3.07	2.91	qfq	31,108,125	94,395,222	1.99%
2024-08-27	3.03	3.06	2.99	3.01	2.86	qfq	15,089,000	45,543,113	-0.99%
2024-08-26	3.02	3.06	3.01	3.04	2.88	qfq	14,197,800	43,111,110	1.00%
2024-08-23	3.01	3.03	2.98	3.01	2.86	qfq	14,397,700	43,321,059	1.01%
2024-08-22	3.06	3.07	2.96	2.98	2.83	qfq	23,745,702	71,372,395	-2.30%
2024-08-21	3.07	3.08	3.04	3.05	2.89	qfq	11,365,100	34,714,421	-0.65%
2024-08-20	3.10	3.10	3.03	3.07	2.91	qfq	19,819,200	60,754,862	-0.65%
2024-08-19	3.12	3.16	3.08	3.09	2.93	qfq	18,670,713	58,179,949	-1.28%
2024-08-16	3.16	3.17	3.12	3.13	2.97	qfq	12,704,300	39,915,022	-0.95%
2024-08-15	3.15	3.18	3.13	3.16	3.00	qfq	16,887,211	53,292,296	0.32%
2024-08-14	3.21	3.21	3.15	3.15	2.99	qfq	15,346,600	48,727,307	-1.87%
2024-08-13	3.20	3.23	3.19	3.21	3.05	qfq	11,772,600	37,721,185	0.31%
2024-08-12	3.24	3.24	3.18	3.20	3.04	qfq	11,714,282	37,557,389	-1.23%
2024-08-09	3.24	3.28	3.23	3.24	3.07	qfq	13,754,900	44,752,427	0.31%
2024-08-08	3.22	3.25	3.21	3.23	3.07	qfq	13,201,010	42,690,872	0.00%
2024-08-07	3.26	3.27	3.23	3.23	3.07	qfq	12,572,800	40,777,408	-1.22%
2024-08-06	3.27	3.29	3.24	3.27	3.10	qfq	13,665,800	44,649,315	0.62%
2024-08-05	3.28	3.33	3.25	3.25	3.08	qfq	16,518,602	54,373,779	-1.22%
2024-08-02	3.28	3.32	3.27	3.29	3.12	qfq	13,377,113	44,149,385	-0.30%
2024-08-01	3.32	3.34	3.27	3.30	3.13	qfq	21,105,051	69,706,800	-0.60%
2024-07-31	3.27	3.33	3.26	3.32	3.15	qfq	27,347,100	90,458,411	1.53%
2024-07-30	3.27	3.28	3.25	3.27	3.10	qfq	11,382,900	37,179,144	-0.30%
2024-07-29	3.26	3.29	3.22	3.28	3.11	qfq	11,068,185	36,180,572	0.31%
2024-07-26	3.27	3.30	3.25	3.27	3.10	qfq	11,859,751	38,834,036	0.31%
2024-07-25	3.21	3.27	3.20	3.26	3.09	qfq	14,791,150	48,048,853	0.93%
2024-07-24	3.22	3.25	3.16	3.23	3.07	qfq	17,764,800	56,987,143	0.31%
2024-07-23	3.29	3.31	3.21	3.22	3.06	qfq	18,280,286	59,714,676	-2.13%
2024-07-22	3.35	3.35	3.27	3.29	3.12	qfq	21,293,296	70,198,746	-1.50%
2024-07-19	3.36	3.36	3.32	3.34	3.17	qfq	11,770,432	39,289,174	-0.89%
2024-07-18	3.36	3.39	3.32	3.37	3.20	qfq	12,794,300	42,997,334	0.00%
2024-07-17	3.35	3.39	3.33	3.37	3.20	qfq	15,150,600	50,958,774	0.30%
2024-07-16	3.34	3.38	3.33	3.36	3.19	qfq	12,239,000	41,034,922	0.00%
2024-07-15	3.33	3.38	3.29	3.36	3.19	qfq	17,968,600	60,091,081	0.30%
2024-07-12	3.32	3.36	3.31	3.35	3.18	qfq	17,498,900	58,504,021	0.90%
2024-07-11	3.32	3.33	3.28	3.32	3.15	qfq	21,180,900	70,100,728	1.22%
2024-07-10	3.31	3.32	3.27	3.28	3.11	qfq	16,404,082	53,989,308	-1.20%
2024-07-09	3.32	3.36	3.29	3.32	3.15	qfq	17,248,200	57,380,942	-0.30%
2024-07-08	3.37	3.40	3.31	3.33	3.16	qfq	29,232,989	97,595,802	-1.77%
2024-07-05	3.41	3.44	3.36	3.39	3.22	qfq	14,470,902	49,055,331	-0.59%
2024-07-04	3.40	3.45	3.39	3.41	3.24	qfq	23,258,563	79,587,728	0.29%
2024-07-03	3.32	3.42	3.31	3.40	3.23	qfq	27,377,565	92,298,719	-1.16%
2024-07-02	3.39	3.46	3.38	3.44	3.12	qfq	22,447,331	77,056,410	1.18%
2024-07-01	3.31	3.40	3.31	3.40	3.09	qfq	27,148,928	91,811,064	2.41%
2024-06-28	3.41	3.45	3.31	3.32	3.01	qfq	36,626,600	123,660,306	-2.92%
2024-06-27	3.49	3.50	3.41	3.42	3.10	qfq	18,797,800	64,769,783	-1.72%
2024-06-26	3.43	3.49	3.41	3.48	3.16	qfq	16,928,088	58,519,409	0.87%
2024-06-25	3.42	3.47	3.40	3.45	3.13	qfq	16,684,688	57,331,184	0.58%
2024-06-24	3.49	3.49	3.41	3.43	3.11	qfq	17,366,458	59,818,437	-2.00%
2024-06-21	3.52	3.54	3.49	3.50	3.18	qfq	16,632,147	58,372,624	0.86%
2024-06-20	3.52	3.54	3.47	3.47	3.15	qfq	14,490,205	50,689,221	-1.42%
2024-06-19	3.59	3.59	3.51	3.52	3.19	qfq	15,395,095	54,387,549	-1.68%
2024-06-18	3.52	3.59	3.50	3.58	3.25	qfq	20,837,000	74,059,585	2.29%
2024-06-17	3.56	3.57	3.48	3.50	3.18	qfq	32,990,800	115,735,943	-2.23%
2024-06-14	3.52	3.60	3.51	3.58	3.25	qfq	21,850,134	77,676,346	1.13%
2024-06-13	3.58	3.62	3.52	3.54	3.21	qfq	18,910,800	67,096,013	-1.67%
2024-06-12	3.60	3.61	3.55	3.60	3.27	qfq	17,552,800	62,955,891	0.00%
2024-06-11	3.66	3.66	3.58	3.60	3.27	qfq	19,037,012	68,686,777	-2.17%
2024-06-07	3.61	3.70	3.61	3.68	3.34	qfq	20,086,239	73,364,837	1.38%
2024-06-06	3.70	3.72	3.59	3.63	3.29	qfq	39,893,777	144,576,680	-1.63%
2024-06-05	3.81	3.81	3.68	3.69	3.35	qfq	40,737,370	151,796,002	-3.15%
2024-06-04	3.80	3.84	3.77	3.81	3.46	qfq	26,449,177	100,611,890	0.00%
2024-06-03	3.93	3.94	3.77	3.81	3.46	qfq	27,966,486	107,010,464	-3.30%
2024-05-31	3.93	3.97	3.92	3.94	3.58	qfq	15,480,998	61,066,681	0.25%
2024-05-30	3.93	4.03	3.92	3.93	3.57	qfq	24,214,302	96,195,044	0.00%
2024-05-29	3.91	3.96	3.90	3.93	3.57	qfq	15,266,502	60,031,896	0.26%
2024-05-28	3.95	4.01	3.90	3.92	3.56	qfq	21,830,472	86,333,798	-1.01%
2024-05-27	3.97	4.00	3.92	3.96	3.59	qfq	23,475,613	92,676,780	0.00%
2024-05-24	3.93	3.99	3.93	3.96	3.59	qfq	23,657,684	93,736,058	0.76%
2024-05-23	4.01	4.03	3.91	3.93	3.57	qfq	25,547,700	101,062,922	-2.48%
2024-05-22	3.97	4.07	3.97	4.03	3.66	qfq	30,663,053	123,479,500	1.77%
2024-05-21	4.01	4.02	3.92	3.96	3.59	qfq	24,675,200	97,971,990	-1.25%
2024-05-20	3.98	4.04	3.96	4.01	3.64	qfq	29,789,450	119,426,745	1.26%
2024-05-17	3.88	3.97	3.88	3.96	3.59	qfq	30,108,926	118,145,132	1.80%
2024-05-16	3.74	3.92	3.74	3.89	3.53	qfq	49,868,102	191,966,275	4.29%
2024-05-15	3.78	3.79	3.71	3.73	3.39	qfq	19,775,000	74,132,440	-1.32%
2024-05-14	3.78	3.86	3.77	3.78	3.43	qfq	24,130,792	91,779,006	-0.53%
2024-05-13	3.73	3.80	3.68	3.80	3.45	qfq	31,539,319	118,233,831	1.60%
2024-05-10	3.76	3.78	3.71	3.74	3.39	qfq	22,333,613	83,468,858	-0.53%
2024-05-09	3.67	3.78	3.66	3.76	3.41	qfq	43,179,477	161,760,405	2.17%
2024-05-08	3.66	3.69	3.63	3.68	3.34	qfq	44,092,700	161,435,753	-0.27%
2024-05-07	3.85	3.86	3.65	3.69	3.35	qfq	74,192,371	275,340,664	-4.40%
2024-05-06	3.91	3.94	3.84	3.86	3.50	qfq	42,008,417	162,881,973	-0.26%
2024-04-30	4.00	4.02	3.84	3.87	3.51	qfq	38,644,821	151,297,736	-2.52%
2024-04-29	3.91	3.99	3.81	3.97	3.60	qfq	62,296,200	243,322,693	-2.46%
2024-04-26	4.12	4.15	4.05	4.07	3.69	qfq	26,236,100	107,114,643	-1.21%
2024-04-25	4.00	4.13	3.99	4.12	3.74	qfq	33,619,949	137,299,971	2.49%
2024-04-24	4.03	4.04	3.97	4.02	3.65	qfq	26,089,800	104,589,062	-0.25%
2024-04-23	4.08	4.15	4.01	4.03	3.66	qfq	35,650,200	144,664,215	-0.98%
2024-04-22	4.14	4.17	4.05	4.07	3.69	qfq	37,797,100	154,809,219	-1.69%
2024-04-19	4.00	4.15	3.98	4.14	3.76	qfq	56,257,505	231,001,007	3.50%
2024-04-18	3.96	4.02	3.96	4.00	3.63	qfq	28,837,127	115,079,475	0.50%
2024-04-17	3.93	3.98	3.87	3.98	3.61	qfq	30,632,075	120,467,207	2.05%
2024-04-16	3.99	4.02	3.90	3.90	3.54	qfq	41,303,784	163,646,756	-1.76%
2024-04-15	3.91	3.98	3.81	3.97	3.60	qfq	50,978,477	200,467,321	2.32%
2024-04-12	3.92	3.94	3.87	3.88	3.52	qfq	25,104,047	98,007,782	-1.02%
2024-04-11	3.83	3.97	3.82	3.92	3.56	qfq	35,172,851	137,841,721	0.77%
2024-04-10	3.82	3.94	3.82	3.89	3.53	qfq	58,979,651	230,074,345	1.83%
2024-04-09	3.81	3.85	3.77	3.82	3.47	qfq	30,750,871	117,086,467	0.00%
2024-04-08	3.79	3.89	3.78	3.82	3.47	qfq	56,651,648	217,255,960	1.06%
2024-04-03	3.72	3.79	3.72	3.78	3.43	qfq	49,152,763	185,048,968	1.34%
2024-04-02	3.59	3.75	3.59	3.73	3.39	qfq	74,656,487	274,954,955	4.19%
2024-04-01	3.51	3.59	3.51	3.58	3.25	qfq	32,164,102	114,621,106	1.70%
2024-03-29	3.49	3.53	3.46	3.52	3.19	qfq	29,872,013	104,680,903	0.86%
2024-03-28	3.51	3.52	3.48	3.49	3.17	qfq	29,000,094	101,412,694	-0.85%
2024-03-27	3.56	3.59	3.51	3.52	3.19	qfq	20,392,844	72,403,155	-1.40%
2024-03-26	3.59	3.60	3.54	3.57	3.24	qfq	18,601,500	66,432,806	-0.28%
2024-03-25	3.54	3.62	3.53	3.58	3.25	qfq	25,576,928	91,820,571	0.56%
2024-03-22	3.61	3.63	3.54	3.56	3.23	qfq	22,875,000	81,822,632	-1.66%
2024-03-21	3.60	3.63	3.58	3.62	3.29	qfq	22,330,109	80,530,758	0.56%
2024-03-20	3.62	3.63	3.57	3.60	3.27	qfq	25,175,200	90,580,311	-0.28%
2024-03-19	3.60	3.66	3.58	3.61	3.28	qfq	26,825,013	97,351,370	0.00%
2024-03-18	3.64	3.64	3.57	3.61	3.28	qfq	35,925,819	129,190,985	-0.82%
2024-03-15	3.56	3.64	3.52	3.64	3.30	qfq	35,766,694	128,454,744	2.25%
2024-03-14	3.56	3.61	3.55	3.56	3.23	qfq	20,328,343	72,863,008	-0.28%
2024-03-13	3.57	3.59	3.54	3.57	3.24	qfq	25,678,280	91,513,898	-0.56%
2024-03-12	3.63	3.63	3.56	3.59	3.26	qfq	32,649,892	117,069,946	-1.10%
2024-03-11	3.64	3.66	3.58	3.63	3.29	qfq	36,262,900	130,774,310	0.00%
2024-03-08	3.67	3.68	3.62	3.63	3.29	qfq	32,994,758	120,267,578	-1.09%
2024-03-07	3.56	3.69	3.56	3.67	3.33	qfq	65,057,300	237,492,848	3.38%
2024-03-06	3.50	3.58	3.49	3.55	3.22	qfq	26,927,985	95,655,777	1.14%
2024-03-05	3.52	3.53	3.49	3.51	3.19	qfq	23,686,405	83,074,308	-0.85%
2024-03-04	3.53	3.55	3.49	3.54	3.21	qfq	33,801,138	118,936,384	-0.28%
2024-03-01	3.58	3.59	3.53	3.55	3.22	qfq	29,501,623	104,898,877	-0.56%
2024-02-29	3.54	3.60	3.52	3.57	3.24	qfq	25,376,628	90,473,755	0.28%
2024-02-28	3.61	3.65	3.55	3.56	3.23	qfq	38,839,638	140,310,665	-1.39%
2024-02-27	3.59	3.62	3.56	3.61	3.28	qfq	38,518,315	138,136,511	0.28%
2024-02-26	3.67	3.67	3.59	3.60	3.27	qfq	36,109,404	130,612,367	-1.64%
2024-02-23	3.69	3.71	3.64	3.66	3.32	qfq	29,280,340	107,269,532	-0.81%
2024-02-22	3.65	3.71	3.64	3.69	3.35	qfq	30,086,360	110,882,698	0.82%
2024-02-21	3.64	3.72	3.62	3.66	3.32	qfq	38,305,154	141,120,546	0.27%
2024-02-20	3.61	3.67	3.57	3.65	3.31	qfq	43,407,441	158,138,897	1.11%
2024-02-19	3.60	3.62	3.56	3.61	3.28	qfq	40,971,033	146,991,717	1.12%
2024-02-08	3.55	3.66	3.52	3.57	3.24	qfq	55,040,787	197,398,036	0.28%
2024-02-07	3.44	3.59	3.41	3.56	3.23	qfq	56,455,550	199,505,201	2.89%
2024-02-06	3.31	3.49	3.26	3.46	3.14	qfq	58,966,248	198,675,497	2.67%
2024-02-05	3.43	3.46	3.25	3.37	3.06	qfq	45,539,779	152,875,448	-2.03%
2024-02-02	3.49	3.56	3.37	3.44	3.12	qfq	42,428,406	147,623,920	-1.71%
2024-02-01	3.50	3.57	3.47	3.50	3.18	qfq	34,741,500	122,032,175	-0.85%
2024-01-31	3.57	3.64	3.50	3.53	3.20	qfq	48,432,043	172,503,389	-2.49%
2024-01-30	3.62	3.71	3.58	3.62	3.29	qfq	76,142,508	278,023,511	-0.28%
2024-01-29	3.58	3.67	3.56	3.63	3.29	qfq	62,287,072	225,968,951	1.97%
2024-01-26	3.47	3.59	3.46	3.56	3.23	qfq	47,278,991	167,832,465	2.30%
2024-01-25	3.28	3.49	3.28	3.48	3.16	qfq	62,711,440	213,382,773	5.45%
2024-01-24	3.21	3.30	3.16	3.30	3.00	qfq	40,511,968	131,061,077	3.45%
2024-01-23	3.14	3.21	3.10	3.19	2.90	qfq	44,101,054	139,681,851	0.31%
2024-01-22	3.29	3.30	3.12	3.18	2.89	qfq	37,536,268	120,925,505	-3.64%
2024-01-19	3.28	3.33	3.26	3.30	3.00	qfq	26,378,085	87,266,390	0.30%
2024-01-18	3.32	3.32	3.21	3.29	2.99	qfq	49,868,386	162,806,317	-1.20%
2024-01-17	3.37	3.38	3.33	3.33	3.02	qfq	21,474,600	72,099,676	-1.77%
2024-01-16	3.39	3.40	3.33	3.39	3.08	qfq	38,832,413	131,000,314	-0.29%
2024-01-15	3.42	3.43	3.39	3.40	3.09	qfq	25,811,463	87,986,857	-0.87%
2024-01-12	3.42	3.46	3.41	3.43	3.11	qfq	23,873,216	82,115,540	0.00%
2024-01-11	3.41	3.44	3.37	3.43	3.11	qfq	31,080,123	105,895,029	0.59%
2024-01-10	3.44	3.45	3.39	3.41	3.09	qfq	30,237,000	103,393,992	-1.16%
2024-01-09	3.45	3.48	3.42	3.45	3.13	qfq	26,971,784	93,001,501	-0.29%
2024-01-08	3.50	3.51	3.44	3.46	3.14	qfq	35,604,247	123,501,616	-1.70%
2024-01-05	3.53	3.61	3.51	3.52	3.19	qfq	52,879,574	188,295,111	-0.56%
2024-01-04	3.55	3.57	3.51	3.54	3.21	qfq	29,841,900	105,605,815	-0.56%
2024-01-03	3.51	3.57	3.50	3.56	3.23	qfq	31,099,400	110,256,629	1.14%
2024-01-02	3.49	3.55	3.48	3.52	3.19	qfq	31,416,185	110,717,235	0.86%
2023-12-29	3.52	3.53	3.48	3.49	3.17	qfq	23,786,741	83,270,232	0.00%
2023-12-28	3.44	3.50	3.42	3.49	3.17	qfq	36,354,257	126,274,868	1.45%
2023-12-27	3.43	3.46	3.40	3.44	3.12	qfq	34,196,074	117,447,612	0.29%
2023-12-26	3.46	3.47	3.42	3.43	3.11	qfq	22,590,222	77,791,920	-0.58%
2023-12-25	3.47	3.48	3.43	3.45	3.13	qfq	25,686,431	88,632,241	-0.86%
2023-12-22	3.49	3.53	3.46	3.48	3.16	qfq	39,929,700	139,223,821	-0.57%
2023-12-21	3.48	3.50	3.44	3.50	3.18	qfq	34,778,288	120,831,388	0.00%
2023-12-20	3.53	3.56	3.50	3.50	3.18	qfq	19,365,600	68,317,894	-1.13%
2023-12-19	3.55	3.56	3.51	3.54	3.21	qfq	25,435,500	89,815,124	-0.56%
2023-12-18	3.60	3.62	3.54	3.56	3.23	qfq	26,369,920	94,383,935	-1.39%
2023-12-15	3.65	3.66	3.61	3.61	3.28	qfq	24,541,641	89,217,912	-0.82%
2023-12-14	3.66	3.67	3.64	3.64	3.30	qfq	24,247,900	88,582,167	-0.27%
2023-12-13	3.69	3.70	3.65	3.65	3.31	qfq	27,249,151	100,050,460	-1.62%
2023-12-12	3.73	3.73	3.66	3.71	3.37	qfq	34,423,890	127,073,735	-0.80%
2023-12-11	3.74	3.75	3.62	3.74	3.39	qfq	64,033,067	235,693,734	-0.53%
2023-12-08	3.72	3.76	3.70	3.76	3.41	qfq	72,959,709	272,326,131	1.62%
2023-12-07	3.72	3.74	3.67	3.70	3.36	qfq	26,350,600	97,689,231	-0.27%
2023-12-06	3.70	3.73	3.68	3.71	3.37	qfq	23,425,900	86,953,243	0.00%
2023-12-05	3.80	3.80	3.71	3.71	3.37	qfq	27,937,622	104,485,289	-2.11%
2023-12-04	3.80	3.84	3.76	3.79	3.44	qfq	24,263,850	92,078,061	-0.52%
2023-12-01	3.79	3.82	3.78	3.81	3.46	qfq	19,488,782	74,034,377	0.79%
2023-11-30	3.80	3.81	3.75	3.78	3.43	qfq	25,120,257	94,810,651	-0.53%
2023-11-29	3.85	3.87	3.79	3.80	3.45	qfq	30,082,686	114,779,480	-1.55%
2023-11-28	3.87	3.88	3.83	3.86	3.50	qfq	23,233,300	89,363,181	-0.26%
2023-11-27	3.89	3.90	3.84	3.87	3.51	qfq	26,761,640	103,347,662	-0.51%
2023-11-24	3.90	3.92	3.87	3.89	3.53	qfq	27,805,418	108,400,045	-0.51%
2023-11-23	3.84	3.92	3.83	3.91	3.55	qfq	30,871,813	119,961,130	1.56%
2023-11-22	3.89	3.91	3.85	3.85	3.49	qfq	20,298,157	78,726,288	-1.28%
2023-11-21	3.91	3.96	3.90	3.90	3.54	qfq	28,680,961	112,773,875	0.00%
2023-11-20	3.88	3.91	3.87	3.90	3.54	qfq	25,554,407	99,465,745	0.52%
2023-11-17	3.89	3.91	3.85	3.88	3.52	qfq	20,247,347	78,455,083	-0.77%
2023-11-16	3.91	3.92	3.88	3.91	3.55	qfq	20,856,547	81,414,824	-0.26%
2023-11-15	3.89	3.93	3.88	3.92	3.56	qfq	35,958,581	140,672,088	1.55%
2023-11-14	3.86	3.89	3.83	3.86	3.50	qfq	26,307,960	101,344,465	-0.52%
2023-11-13	3.81	3.89	3.81	3.88	3.52	qfq	48,332,769	186,442,245	2.11%
2023-11-10	3.82	3.83	3.79	3.80	3.45	qfq	21,895,600	83,263,228	-0.52%
2023-11-09	3.79	3.85	3.79	3.82	3.47	qfq	30,956,922	118,535,431	0.79%
2023-11-08	3.82	3.83	3.77	3.79	3.44	qfq	34,014,054	129,154,257	-1.04%
2023-11-07	3.88	3.89	3.81	3.83	3.48	qfq	53,340,285	204,456,647	-1.29%
2023-11-06	4.01	4.01	3.87	3.88	3.52	qfq	71,482,322	279,366,557	-2.51%
2023-11-03	4.03	4.10	3.97	3.98	3.61	qfq	34,237,300	137,236,723	-1.24%
2023-11-02	4.06	4.08	4.01	4.03	3.66	qfq	19,387,702	78,328,898	-0.74%
2023-11-01	4.09	4.09	4.04	4.06	3.68	qfq	16,572,902	67,276,184	-0.25%
2023-10-31	4.08	4.11	4.04	4.07	3.69	qfq	20,039,300	81,391,744	-0.49%
2023-10-30	4.10	4.18	4.08	4.09	3.71	qfq	27,363,606	112,744,737	-0.49%
2023-10-27	4.08	4.14	4.06	4.11	3.73	qfq	26,523,300	109,324,310	0.74%
2023-10-26	4.05	4.09	3.99	4.08	3.70	qfq	25,718,400	104,109,194	0.25%
2023-10-25	3.99	4.10	3.97	4.07	3.69	qfq	41,494,695	168,368,190	4.36%
2023-10-24	3.88	3.92	3.84	3.90	3.54	qfq	24,929,100	96,851,744	1.04%
2023-10-23	4.01	4.01	3.84	3.86	3.50	qfq	42,876,375	167,524,075	-3.98%
2023-10-20	4.02	4.07	4.00	4.02	3.65	qfq	16,815,298	67,777,978	-0.74%
2023-10-19	4.08	4.10	4.03	4.05	3.68	qfq	20,450,143	83,201,516	-1.22%
2023-10-18	4.13	4.16	4.09	4.10	3.72	qfq	16,166,900	66,504,441	-1.44%
2023-10-17	4.14	4.20	4.10	4.16	3.78	qfq	28,867,312	119,587,696	0.73%
2023-10-16	4.09	4.16	4.05	4.13	3.75	qfq	30,032,220	123,094,256	0.49%
2023-10-13	4.25	4.25	4.10	4.11	3.73	qfq	34,728,000	143,864,024	-3.52%
2023-10-12	4.06	4.27	4.05	4.26	3.87	qfq	51,881,900	216,917,960	5.45%
2023-10-11	4.08	4.11	4.04	4.04	3.67	qfq	17,009,227	69,344,603	-0.74%
2023-10-10	4.09	4.11	4.05	4.07	3.69	qfq	22,758,300	92,768,318	-0.49%
2023-10-09	4.10	4.11	4.04	4.09	3.71	qfq	27,250,335	111,020,980	-0.24%
2023-09-28	4.08	4.14	4.08	4.10	3.72	qfq	18,426,628	75,764,719	0.49%
2023-09-27	4.18	4.19	4.07	4.08	3.70	qfq	37,548,274	154,395,621	-2.16%
2023-09-26	4.20	4.24	4.16	4.17	3.78	qfq	28,242,259	117,980,923	-0.71%
2023-09-25	4.22	4.28	4.20	4.20	3.81	qfq	34,561,102	146,308,215	-0.71%
2023-09-22	4.22	4.26	4.17	4.23	3.84	qfq	32,693,000	137,782,536	0.00%
2023-09-21	4.27	4.29	4.21	4.23	3.84	qfq	24,267,383	102,973,154	-1.17%
2023-09-20	4.29	4.30	4.23	4.28	3.88	qfq	26,157,994	111,613,293	-0.47%
2023-09-19	4.22	4.31	4.21	4.30	3.90	qfq	43,141,600	184,709,312	1.90%
2023-09-18	4.24	4.24	4.17	4.22	3.83	qfq	22,780,200	95,624,798	-0.71%
2023-09-15	4.23	4.27	4.20	4.25	3.86	qfq	23,642,700	100,272,000	0.71%
2023-09-14	4.18	4.24	4.16	4.22	3.83	qfq	24,529,100	103,217,380	1.20%
2023-09-13	4.15	4.27	4.14	4.17	3.78	qfq	27,956,000	117,511,522	0.48%
2023-09-12	4.16	4.18	4.14	4.15	3.77	qfq	19,140,602	79,573,698	-0.24%
2023-09-11	4.13	4.17	4.12	4.16	3.78	qfq	20,052,608	83,152,406	0.97%
2023-09-08	4.17	4.18	4.12	4.12	3.74	qfq	21,852,600	90,445,088	-1.44%
2023-09-07	4.25	4.27	4.17	4.18	3.79	qfq	26,419,600	111,170,866	-2.11%
2023-09-06	4.32	4.33	4.25	4.27	3.88	qfq	25,717,100	110,004,702	-1.61%
2023-09-05	4.35	4.37	4.29	4.34	3.94	qfq	32,061,749	138,739,951	-0.23%
2023-09-04	4.24	4.41	4.24	4.35	3.95	qfq	55,718,300	241,826,533	2.59%
2023-09-01	4.11	4.28	4.11	4.24	3.85	qfq	47,344,034	200,111,175	3.16%
2023-08-31	4.12	4.19	4.09	4.11	3.73	qfq	26,008,433	107,334,504	-0.24%
2023-08-30	4.18	4.21	4.11	4.12	3.74	qfq	25,951,033	107,571,598	-1.44%
2023-08-29	4.25	4.28	4.16	4.18	3.79	qfq	39,665,825	166,575,574	-1.65%
2023-08-28	4.39	4.45	4.24	4.25	3.86	qfq	39,800,384	171,745,511	0.95%
2023-08-25	4.16	4.25	4.12	4.21	3.82	qfq	26,230,800	110,245,648	0.96%
2023-08-24	4.24	4.29	4.15	4.17	3.78	qfq	29,860,606	125,452,683	-1.42%
2023-08-23	4.29	4.30	4.22	4.23	3.84	qfq	22,681,375	96,680,808	-0.94%
2023-08-22	4.25	4.29	4.20	4.27	3.88	qfq	22,580,462	95,885,830	0.95%
2023-08-21	4.30	4.33	4.22	4.23	3.84	qfq	20,890,659	89,325,698	-1.63%
2023-08-18	4.29	4.39	4.29	4.30	3.90	qfq	28,836,843	125,172,222	0.00%
2023-08-17	4.27	4.32	4.23	4.30	3.90	qfq	23,549,739	100,730,473	0.23%
2023-08-16	4.24	4.33	4.22	4.29	3.89	qfq	34,466,771	147,795,317	0.94%
2023-08-15	4.26	4.28	4.20	4.25	3.86	qfq	20,719,959	87,893,676	-0.23%
2023-08-14	4.17	4.29	4.15	4.26	3.87	qfq	32,094,846	135,813,983	1.19%
2023-08-11	4.28	4.29	4.18	4.21	3.82	qfq	41,667,484	175,951,669	-1.86%
2023-08-10	4.31	4.33	4.26	4.29	3.89	qfq	22,776,556	97,702,084	-0.46%
2023-08-09	4.30	4.33	4.27	4.31	3.91	qfq	40,568,156	174,487,138	-0.23%
2023-08-08	4.35	4.38	4.30	4.32	3.92	qfq	39,314,808	169,888,544	-0.69%
2023-08-07	4.45	4.46	4.32	4.35	3.95	qfq	61,251,917	267,293,069	-2.25%
2023-08-04	4.50	4.59	4.44	4.45	4.04	qfq	70,602,106	317,125,965	-0.45%
2023-08-03	4.43	4.49	4.40	4.47	4.06	qfq	44,523,482	197,805,772	0.00%
2023-08-02	4.40	4.49	4.37	4.47	4.06	qfq	55,146,120	244,447,292	0.00%
2023-08-01	4.43	4.63	4.40	4.47	4.06	qfq	93,921,015	423,774,286	1.13%
2023-07-31	4.51	4.56	4.40	4.42	4.01	qfq	80,511,422	358,393,719	-0.90%
2023-07-28	4.28	4.53	4.27	4.46	4.05	qfq	166,485,131	740,749,616	3.96%
2023-07-27	4.08	4.37	4.08	4.29	3.89	qfq	149,036,574	637,817,176	4.89%
2023-07-26	4.02	4.10	4.01	4.09	3.71	qfq	35,788,653	145,289,948	1.74%
2023-07-25	3.90	4.03	3.90	4.02	3.65	qfq	47,691,790	190,533,880	3.61%
2023-07-24	3.88	3.89	3.86	3.88	3.52	qfq	10,610,600	41,106,684	0.26%
2023-07-21	3.85	3.89	3.85	3.87	3.51	qfq	10,498,800	40,639,589	0.26%
2023-07-20	3.86	3.90	3.85	3.86	3.50	qfq	17,387,952	67,445,501	0.00%
2023-07-19	3.83	3.87	3.83	3.86	3.50	qfq	10,552,105	40,617,730	0.52%
2023-07-18	3.82	3.85	3.79	3.84	3.49	qfq	13,774,130	52,697,098	0.52%
2023-07-17	3.82	3.84	3.79	3.82	3.47	qfq	15,607,000	59,406,332	-0.26%