SECURITY DETAIL · RAW DATA

速达股份001277.SZ

ASZSECNYSTOCK

最近收盘价26.962026-07-17

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）881,100

成交额（元）23,970,101

日线记录450

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 450 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
2026-05-09	2026-05-18	cash_dividend	0.342	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-30	2025-05-09	cash_dividend	0.406	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-10	2025-01-17	cash_dividend	0.148	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 450 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	27.69	28.00	26.42	26.96	26.96	qfq	881,100	23,970,101	-2.50%
2026-07-16	27.28	27.80	26.90	27.65	27.65	qfq	749,700	20,613,046	1.32%
2026-07-15	26.89	27.56	26.67	27.29	27.29	qfq	1,026,400	27,894,445	1.19%
2026-07-14	26.28	26.97	25.90	26.97	26.97	qfq	791,000	20,940,003	2.63%
2026-07-13	27.00	27.19	26.16	26.28	26.28	qfq	1,603,800	42,485,385	-2.67%
2026-07-10	26.64	27.58	26.12	27.00	27.00	qfq	984,055	26,597,891	1.31%
2026-07-09	27.00	27.20	26.10	26.65	26.65	qfq	893,460	23,735,769	-1.48%
2026-07-08	27.81	27.81	26.72	27.05	27.05	qfq	880,900	23,847,035	-1.64%
2026-07-07	28.44	28.44	27.23	27.50	27.50	qfq	1,074,800	29,666,261	-3.34%
2026-07-06	29.06	29.19	28.43	28.45	28.45	qfq	1,027,400	29,446,145	-1.52%
2026-07-03	28.30	29.10	28.07	28.89	28.89	qfq	1,028,497	29,589,205	2.08%
2026-07-02	27.83	28.77	27.79	28.30	28.30	qfq	896,000	25,415,134	0.86%
2026-07-01	27.52	28.20	27.16	28.06	28.06	qfq	1,147,000	31,814,637	1.70%
2026-06-30	28.02	28.35	27.50	27.59	27.59	qfq	832,700	23,121,366	-1.15%
2026-06-29	28.21	28.48	27.30	27.91	27.91	qfq	1,152,600	32,244,055	-1.06%
2026-06-26	29.02	29.26	28.20	28.21	28.21	qfq	883,400	25,254,836	-2.76%
2026-06-25	29.68	29.70	28.71	29.01	29.01	qfq	1,049,100	30,561,036	-2.32%
2026-06-24	31.23	31.68	29.55	29.70	29.70	qfq	1,417,100	42,616,723	-4.90%
2026-06-23	29.85	32.33	29.73	31.23	31.23	qfq	1,867,300	58,692,410	4.27%
2026-06-22	29.52	30.02	28.06	29.95	29.95	qfq	1,217,627	35,290,169	2.22%
2026-06-18	29.40	29.76	29.03	29.30	29.30	qfq	812,100	23,884,661	-1.21%
2026-06-17	30.52	30.52	29.59	29.66	29.66	qfq	749,347	22,316,531	-2.21%
2026-06-16	30.51	30.75	30.00	30.33	30.33	qfq	713,100	21,609,113	-1.21%
2026-06-15	30.58	31.30	30.42	30.70	30.70	qfq	889,700	27,405,613	0.59%
2026-06-12	30.35	30.66	29.79	30.52	30.52	qfq	1,003,300	30,426,686	0.59%
2026-06-11	30.22	30.50	29.57	30.34	30.34	qfq	726,867	21,778,855	-0.03%
2026-06-10	30.88	30.97	29.90	30.35	30.35	qfq	711,600	21,564,441	-1.88%
2026-06-09	30.97	31.40	30.47	30.93	30.93	qfq	869,300	26,835,775	-0.32%
2026-06-08	31.17	31.91	30.43	31.03	31.03	qfq	1,012,200	31,581,481	-1.08%
2026-06-05	30.97	32.04	30.50	31.37	31.37	qfq	1,060,492	33,217,962	1.32%
2026-06-04	31.16	31.60	30.72	30.96	30.96	qfq	813,400	25,248,254	-1.21%
2026-06-03	32.26	32.40	31.06	31.34	31.34	qfq	919,942	29,013,077	-2.88%
2026-06-02	32.92	33.25	32.02	32.27	32.27	qfq	902,900	29,254,672	-1.94%
2026-06-01	31.81	33.25	31.60	32.91	32.91	qfq	973,207	31,886,943	2.91%
2026-05-29	32.62	33.00	31.50	31.98	31.98	qfq	1,157,508	37,106,064	-1.96%
2026-05-28	32.72	32.95	31.80	32.62	32.62	qfq	736,684	23,916,340	-0.40%
2026-05-27	33.81	34.19	32.18	32.75	32.75	qfq	1,260,000	41,348,186	-3.14%
2026-05-26	35.03	35.03	33.57	33.81	33.81	qfq	1,155,500	39,404,877	-4.00%
2026-05-25	35.87	36.23	34.66	35.22	35.22	qfq	1,001,100	35,391,654	-1.37%
2026-05-22	35.72	35.91	35.00	35.71	35.71	qfq	760,600	26,974,539	1.74%
2026-05-21	36.68	36.80	35.00	35.10	35.10	qfq	788,808	28,342,961	-3.84%
2026-05-20	36.98	36.98	36.00	36.50	36.50	qfq	588,567	21,412,728	-1.30%
2026-05-19	37.15	37.37	36.53	36.98	36.98	qfq	600,200	22,134,276	0.11%
2026-05-18	36.88	37.40	36.20	36.94	36.94	qfq	739,600	27,115,279	0.16%
2026-05-15	37.15	37.49	36.41	36.88	36.54	qfq	973,046	36,126,892	-0.43%
2026-05-14	37.48	37.90	36.96	37.04	36.70	qfq	662,723	24,705,388	-0.72%
2026-05-13	37.34	37.58	37.01	37.31	36.96	qfq	763,610	28,521,432	-0.08%
2026-05-12	38.02	38.40	37.10	37.34	36.99	qfq	941,561	35,309,172	-2.48%
2026-05-11	37.95	38.39	37.54	38.29	37.93	qfq	1,047,400	39,895,294	1.24%
2026-05-08	37.31	37.95	37.00	37.82	37.47	qfq	911,900	34,327,877	1.69%
2026-05-07	36.89	37.34	36.77	37.19	36.85	qfq	1,161,308	43,044,121	0.84%
2026-05-06	37.22	37.40	36.53	36.88	36.54	qfq	1,947,482	71,919,132	-0.91%
2026-04-30	35.96	37.71	35.96	37.22	36.87	qfq	2,759,610	101,319,231	3.48%
2026-04-29	35.86	36.19	35.72	35.97	35.64	qfq	1,482,450	53,429,236	0.28%
2026-04-28	36.15	36.28	35.60	35.87	35.54	qfq	1,358,392	48,770,140	-0.31%
2026-04-27	35.22	36.27	34.90	35.98	35.65	qfq	1,329,500	47,446,197	2.54%
2026-04-24	35.00	35.32	34.70	35.09	34.76	qfq	507,100	17,762,388	-0.43%
2026-04-23	35.57	35.70	35.06	35.24	34.91	qfq	563,113	19,849,437	-0.93%
2026-04-22	35.70	35.85	35.36	35.57	35.24	qfq	687,500	24,431,395	-0.67%
2026-04-21	35.68	35.90	35.46	35.81	35.48	qfq	556,300	19,878,222	-0.11%
2026-04-20	35.50	35.90	35.11	35.85	35.52	qfq	907,900	32,334,201	1.27%
2026-04-17	35.40	35.46	34.98	35.40	35.07	qfq	594,847	20,976,561	0.11%
2026-04-16	35.22	35.56	34.91	35.36	35.03	qfq	912,400	32,176,584	0.65%
2026-04-15	35.42	35.67	35.07	35.13	34.80	qfq	773,100	27,296,370	-0.57%
2026-04-14	35.39	35.48	35.06	35.33	35.00	qfq	576,400	20,344,265	0.60%
2026-04-13	35.41	35.58	34.83	35.12	34.79	qfq	553,700	19,391,124	-0.68%
2026-04-10	35.43	35.78	35.20	35.36	35.03	qfq	619,400	21,987,588	0.68%
2026-04-09	35.76	35.76	34.88	35.12	34.79	qfq	738,600	25,974,274	-1.51%
2026-04-08	35.71	35.80	35.28	35.66	35.33	qfq	766,600	27,306,595	2.09%
2026-04-07	34.20	35.17	34.03	34.93	34.61	qfq	616,582	21,427,852	2.13%
2026-04-03	34.94	35.06	34.10	34.20	33.88	qfq	712,600	24,487,394	-1.78%
2026-04-02	35.27	35.42	34.70	34.82	34.50	qfq	660,731	23,120,468	-1.28%
2026-04-01	35.30	35.59	34.88	35.27	34.94	qfq	885,600	31,140,527	1.03%
2026-03-31	35.97	36.07	34.89	34.91	34.59	qfq	1,543,300	54,731,933	-2.95%
2026-03-30	35.79	36.26	35.17	35.97	35.64	qfq	405,820	14,530,206	0.36%
2026-03-27	35.18	36.05	34.94	35.84	35.51	qfq	804,900	28,742,138	1.79%
2026-03-26	36.20	36.21	34.81	35.21	34.88	qfq	769,200	27,249,013	-2.49%
2026-03-25	35.71	36.20	35.50	36.11	35.78	qfq	817,600	29,422,354	1.72%
2026-03-24	34.50	35.56	34.25	35.50	35.17	qfq	1,342,021	46,836,137	5.03%
2026-03-23	35.80	35.80	33.61	33.80	33.49	qfq	1,479,633	51,099,408	-5.16%
2026-03-20	36.59	36.82	35.44	35.64	35.31	qfq	1,999,127	71,877,203	-1.85%
2026-03-19	36.81	37.23	36.20	36.31	35.97	qfq	1,738,062	63,522,464	-2.00%
2026-03-18	37.23	37.35	36.55	37.05	36.71	qfq	2,946,703	109,161,497	1.23%
2026-03-17	37.21	37.96	36.51	36.60	36.26	qfq	4,295,089	158,425,053	-8.41%
2026-03-16	39.88	40.18	39.43	39.96	39.59	qfq	764,308	30,376,786	0.25%
2026-03-13	40.58	40.64	39.77	39.86	39.49	qfq	1,430,532	57,652,100	-1.58%
2026-03-12	41.14	41.50	40.36	40.50	40.12	qfq	1,193,100	48,548,012	-1.56%
2026-03-11	42.00	42.15	41.10	41.14	40.76	qfq	919,100	38,032,339	-1.81%
2026-03-10	41.50	41.93	41.16	41.90	41.51	qfq	951,300	39,629,791	2.00%
2026-03-09	41.54	41.71	40.91	41.08	40.70	qfq	1,130,132	46,586,484	-1.72%
2026-03-06	40.05	42.42	39.95	41.80	41.41	qfq	1,831,921	76,143,566	3.98%
2026-03-05	40.29	40.79	40.02	40.20	39.83	qfq	528,100	21,352,260	0.37%
2026-03-04	40.11	40.59	39.81	40.05	39.68	qfq	747,970	30,036,017	-0.92%
2026-03-03	41.60	41.79	40.40	40.42	40.05	qfq	1,186,947	48,693,691	-2.13%
2026-03-02	41.58	42.10	40.83	41.30	40.92	qfq	1,221,243	50,601,136	-2.04%
2026-02-27	42.21	42.21	41.62	42.16	41.77	qfq	830,600	34,845,320	-0.12%
2026-02-26	42.00	42.26	41.66	42.21	41.82	qfq	959,793	40,294,364	0.50%
2026-02-25	42.01	42.28	41.82	42.00	41.61	qfq	1,109,000	46,622,979	-0.24%
2026-02-24	41.66	42.40	41.55	42.10	41.71	qfq	1,247,612	52,473,082	1.62%
2026-02-13	41.56	41.88	41.43	41.43	41.05	qfq	888,300	37,025,204	-0.22%
2026-02-12	42.47	42.52	41.41	41.52	41.13	qfq	1,346,707	56,321,642	-1.21%
2026-02-11	41.90	42.88	41.73	42.03	41.64	qfq	1,726,864	73,071,774	0.31%
2026-02-10	41.79	42.16	41.69	41.90	41.51	qfq	910,900	38,187,155	0.34%
2026-02-09	42.09	42.12	41.58	41.76	41.37	qfq	1,210,200	50,541,129	0.29%
2026-02-06	41.40	41.88	41.08	41.64	41.25	qfq	1,096,738	45,612,872	0.10%
2026-02-05	41.12	42.15	40.98	41.60	41.21	qfq	1,864,377	77,630,962	0.90%
2026-02-04	40.92	41.40	40.79	41.23	40.85	qfq	1,192,900	49,125,322	0.76%
2026-02-03	40.40	40.93	40.28	40.92	40.54	qfq	1,344,897	54,746,078	1.79%
2026-02-02	40.39	41.00	40.17	40.20	39.83	qfq	1,689,761	68,694,808	-0.86%
2026-01-30	40.49	40.77	40.00	40.55	40.17	qfq	2,057,488	83,150,918	0.47%
2026-01-29	40.78	41.50	40.00	40.36	39.99	qfq	3,341,761	135,595,967	-1.90%
2026-01-28	42.84	43.16	41.10	41.14	40.76	qfq	6,597,958	276,529,586	-4.68%
2026-01-27	49.00	50.00	43.00	43.16	42.76	qfq	10,228,572	481,030,420	-6.80%
2026-01-26	42.10	46.31	41.50	46.31	45.88	qfq	2,699,104	122,367,300	10.00%
2026-01-23	42.06	42.30	41.83	42.10	41.71	qfq	971,800	40,872,223	0.07%
2026-01-22	41.90	42.23	41.63	42.07	41.68	qfq	1,098,910	46,138,630	0.72%
2026-01-21	41.69	41.77	41.10	41.77	41.38	qfq	964,639	40,084,466	0.55%
2026-01-20	41.76	42.00	41.30	41.54	41.15	qfq	1,120,727	46,587,530	-0.48%
2026-01-19	41.28	42.08	41.28	41.74	41.35	qfq	1,645,391	68,648,181	1.19%
2026-01-16	41.40	41.67	41.00	41.25	40.87	qfq	1,525,189	63,000,999	-0.36%
2026-01-15	40.43	41.50	40.30	41.40	41.02	qfq	2,154,025	88,484,640	2.35%
2026-01-14	40.69	40.96	39.96	40.45	40.07	qfq	1,827,265	74,096,611	-0.59%
2026-01-13	40.42	40.81	40.20	40.69	40.31	qfq	1,439,136	58,426,053	0.69%
2026-01-12	40.47	40.56	40.12	40.41	40.04	qfq	1,064,236	42,940,023	0.07%
2026-01-09	40.05	40.38	39.73	40.38	40.01	qfq	1,233,100	49,440,596	0.95%
2026-01-08	40.02	40.48	39.90	40.00	39.63	qfq	1,307,100	52,437,787	-0.35%
2026-01-07	40.47	40.55	40.02	40.14	39.77	qfq	1,105,300	44,526,981	-1.13%
2026-01-06	40.01	40.96	39.85	40.60	40.22	qfq	1,524,739	61,483,734	1.45%
2026-01-05	39.60	40.30	39.43	40.02	39.65	qfq	1,377,244	55,039,844	1.32%
2025-12-31	39.20	39.83	39.12	39.50	39.13	qfq	723,792	28,572,655	0.56%
2025-12-30	39.69	39.69	39.20	39.28	38.92	qfq	619,383	24,377,005	-0.41%
2025-12-29	39.38	39.60	39.30	39.44	39.07	qfq	643,531	25,382,448	0.10%
2025-12-26	40.18	40.29	39.38	39.40	39.03	qfq	1,172,641	46,481,666	-1.87%
2025-12-25	39.90	40.31	39.73	40.15	39.78	qfq	736,192	29,476,700	0.63%
2025-12-24	39.90	40.07	39.84	39.90	39.53	qfq	601,077	24,010,991	0.18%
2025-12-23	40.33	40.33	39.82	39.83	39.46	qfq	829,893	33,163,873	-1.29%
2025-12-22	40.34	40.58	40.11	40.35	39.98	qfq	1,252,403	50,483,588	0.25%
2025-12-19	40.50	41.00	40.18	40.25	39.88	qfq	2,011,551	81,533,333	0.30%
2025-12-18	38.99	40.17	38.99	40.13	39.76	qfq	2,222,700	88,181,423	3.03%
2025-12-17	38.45	38.97	38.42	38.95	38.59	qfq	1,129,300	43,770,187	1.30%
2025-12-16	38.38	38.98	38.28	38.45	38.09	qfq	1,364,900	52,708,865	0.18%
2025-12-15	38.11	38.42	37.79	38.38	38.02	qfq	798,134	30,440,621	0.31%
2025-12-12	38.00	38.50	37.85	38.26	37.91	qfq	839,634	32,130,726	0.92%
2025-12-11	38.44	38.44	37.91	37.91	37.56	qfq	793,573	30,245,022	-1.07%
2025-12-10	38.78	38.80	38.03	38.32	37.96	qfq	869,948	33,331,951	-0.70%
2025-12-09	38.76	39.03	38.59	38.59	38.23	qfq	696,841	27,011,411	-0.64%
2025-12-08	38.99	39.15	38.83	38.84	38.48	qfq	832,548	32,449,192	-0.38%
2025-12-05	38.59	39.06	38.31	38.99	38.63	qfq	802,064	31,167,545	1.04%
2025-12-04	38.98	39.10	38.59	38.59	38.23	qfq	863,900	33,501,941	-1.33%
2025-12-03	39.00	39.30	38.83	39.11	38.75	qfq	781,064	30,522,424	0.28%
2025-12-02	39.43	39.48	38.91	39.00	38.64	qfq	1,017,399	39,752,179	-1.09%
2025-12-01	38.71	39.62	38.64	39.43	39.06	qfq	1,812,506	70,919,553	2.34%
2025-11-28	38.50	38.65	38.25	38.53	38.17	qfq	883,800	34,016,431	-0.03%
2025-11-27	37.80	38.68	37.80	38.54	38.18	qfq	1,348,105	51,610,313	1.74%
2025-11-26	38.47	38.78	37.85	37.88	37.53	qfq	1,401,382	53,565,285	-1.53%
2025-11-25	38.28	38.71	38.14	38.47	38.11	qfq	1,357,000	52,242,269	0.73%
2025-11-24	38.10	38.45	37.53	38.19	37.84	qfq	1,449,197	55,082,512	1.30%
2025-11-21	38.78	39.15	37.50	37.70	37.35	qfq	2,664,382	101,596,748	-3.85%
2025-11-20	40.20	40.59	39.15	39.21	38.85	qfq	2,964,989	118,133,763	-3.90%
2025-11-19	41.92	42.00	40.80	40.80	40.42	qfq	3,263,435	134,513,270	-3.98%
2025-11-18	41.90	42.62	41.17	42.49	42.10	qfq	5,024,376	211,236,291	1.38%
2025-11-17	43.00	43.08	41.80	41.91	41.52	qfq	6,469,271	272,808,170	-4.66%
2025-11-14	45.01	46.79	43.96	43.96	43.55	qfq	10,211,075	455,192,555	-9.99%
2025-11-13	46.46	48.84	46.25	48.84	48.39	qfq	10,034,117	485,512,867	10.00%
2025-11-12	40.29	44.40	40.00	44.40	43.99	qfq	6,234,261	273,698,281	10.01%
2025-11-11	39.88	40.36	39.69	40.36	39.99	qfq	1,206,000	48,453,606	1.56%
2025-11-10	39.82	39.92	39.50	39.74	39.37	qfq	694,973	27,569,158	-0.20%
2025-11-07	40.39	40.39	39.81	39.82	39.45	qfq	1,073,400	42,893,361	-1.63%
2025-11-06	39.80	40.66	39.58	40.48	40.10	qfq	2,071,200	83,371,571	1.71%
2025-11-05	39.20	40.37	39.19	39.80	39.43	qfq	1,848,000	73,804,187	1.53%
2025-11-04	39.50	39.50	39.01	39.20	38.84	qfq	598,100	23,406,016	-0.15%
2025-11-03	39.26	39.40	39.08	39.26	38.90	qfq	564,666	22,122,491	0.00%
2025-10-31	38.55	39.29	38.52	39.26	38.90	qfq	835,759	32,611,298	1.84%
2025-10-30	39.00	39.01	38.51	38.55	38.19	qfq	617,800	23,893,289	-1.18%
2025-10-29	39.25	39.55	38.74	39.01	38.65	qfq	932,914	36,349,230	-0.96%
2025-10-28	39.60	39.95	39.36	39.39	39.02	qfq	906,714	35,882,945	-0.73%
2025-10-27	39.30	39.90	39.02	39.68	39.31	qfq	1,297,319	51,254,070	1.22%
2025-10-24	39.00	39.27	38.80	39.20	38.84	qfq	807,250	31,534,757	0.49%
2025-10-23	38.98	39.18	38.71	39.01	38.65	qfq	878,154	34,168,359	0.13%
2025-10-22	38.54	39.09	38.54	38.96	38.60	qfq	1,050,176	40,792,306	1.12%
2025-10-21	38.17	38.69	38.17	38.53	38.17	qfq	799,414	30,769,263	0.94%
2025-10-20	37.83	38.23	37.69	38.17	37.82	qfq	562,187	21,366,689	0.95%
2025-10-17	38.20	38.35	37.73	37.81	37.46	qfq	696,393	26,465,046	-0.94%
2025-10-16	38.40	38.80	38.10	38.17	37.82	qfq	918,093	35,287,339	-0.62%
2025-10-15	38.00	38.44	37.69	38.41	38.05	qfq	753,100	28,735,345	0.76%
2025-10-14	38.00	38.38	37.91	38.12	37.77	qfq	682,427	26,027,068	0.66%
2025-10-13	37.60	37.99	37.30	37.87	37.52	qfq	856,604	32,291,358	-1.43%
2025-10-10	38.07	38.49	37.91	38.42	38.06	qfq	1,053,003	40,343,282	0.95%
2025-10-09	38.03	38.06	37.80	38.06	37.71	qfq	598,857	22,738,245	0.58%
2025-09-30	38.11	38.15	37.83	37.84	37.49	qfq	818,652	31,064,078	-0.53%
2025-09-29	38.57	38.57	37.89	38.04	37.69	qfq	1,082,300	41,254,216	-1.45%
2025-09-26	38.42	38.82	38.20	38.60	38.24	qfq	908,200	35,061,508	0.47%
2025-09-25	38.80	38.99	38.41	38.42	38.06	qfq	763,100	29,491,012	-1.13%
2025-09-24	38.66	38.95	38.30	38.86	38.50	qfq	723,532	28,036,638	0.31%
2025-09-23	39.19	39.19	38.01	38.74	38.38	qfq	1,266,803	48,625,240	-0.84%
2025-09-22	39.53	39.53	38.90	39.07	38.71	qfq	952,869	37,242,621	-1.09%
2025-09-19	40.09	40.09	39.31	39.50	39.13	qfq	878,972	34,873,845	-1.35%
2025-09-18	40.50	40.62	39.90	40.04	39.67	qfq	1,207,904	48,525,643	-1.14%
2025-09-17	40.43	40.64	40.26	40.50	40.12	qfq	714,098	28,897,330	0.17%
2025-09-16	40.20	40.47	40.19	40.43	40.06	qfq	795,757	32,109,546	0.55%
2025-09-15	40.90	40.90	40.20	40.21	39.84	qfq	1,480,532	59,771,847	-2.31%
2025-09-12	40.96	41.50	40.85	41.16	40.78	qfq	1,105,093	45,527,110	0.39%
2025-09-11	40.90	41.01	40.71	41.00	40.62	qfq	838,000	34,244,539	0.05%
2025-09-10	40.60	40.99	40.60	40.98	40.60	qfq	661,293	26,994,443	0.20%
2025-09-09	41.33	41.33	40.65	40.90	40.52	qfq	1,176,201	48,228,198	-0.49%
2025-09-08	40.91	41.14	40.78	41.10	40.72	qfq	1,163,965	47,671,735	0.46%
2025-09-05	40.90	41.02	40.71	40.91	40.53	qfq	1,232,836	50,355,305	0.29%
2025-09-04	41.39	41.39	40.54	40.79	40.41	qfq	1,125,400	46,025,075	-1.02%
2025-09-03	40.93	41.62	40.90	41.21	40.83	qfq	1,759,700	72,545,690	0.76%
2025-09-02	41.81	41.82	40.50	40.90	40.52	qfq	1,949,100	79,747,517	-2.18%
2025-09-01	42.10	42.26	41.65	41.81	41.42	qfq	1,684,536	70,430,149	-0.69%
2025-08-29	42.13	42.90	42.03	42.10	41.71	qfq	1,655,197	70,208,130	-1.06%
2025-08-28	43.02	43.11	41.31	42.55	42.16	qfq	2,343,567	99,163,014	-1.07%
2025-08-27	44.00	44.07	43.00	43.01	42.61	qfq	2,826,490	122,850,019	-2.16%
2025-08-26	44.40	44.40	43.85	43.96	43.55	qfq	2,680,383	118,115,463	-1.08%
2025-08-25	44.60	44.80	43.98	44.44	44.03	qfq	3,310,496	146,723,331	0.38%
2025-08-22	45.50	45.60	44.21	44.27	43.86	qfq	4,512,606	202,430,637	-5.75%
2025-08-21	45.53	47.88	43.90	46.97	46.53	qfq	6,279,512	285,867,055	-3.71%
2025-08-20	53.66	53.88	48.78	48.78	48.33	qfq	4,805,600	244,702,428	-10.00%
2025-08-19	56.50	57.30	53.33	54.20	53.70	qfq	3,962,426	218,243,152	-4.21%
2025-08-18	53.46	56.82	52.51	56.58	56.06	qfq	3,560,105	196,871,253	3.10%
2025-08-15	55.38	55.45	50.45	54.88	54.37	qfq	4,639,695	244,892,654	0.05%
2025-08-14	53.04	55.23	52.41	54.85	54.34	qfq	2,107,300	114,010,774	2.52%
2025-08-13	52.59	54.44	50.01	53.50	53.00	qfq	3,104,106	161,011,659	2.10%
2025-08-12	53.69	54.50	52.30	52.40	51.91	qfq	1,629,206	86,587,682	-2.42%
2025-08-11	54.00	54.02	52.65	53.70	53.20	qfq	1,473,106	78,412,309	-0.48%
2025-08-08	53.29	55.00	51.70	53.96	53.46	qfq	1,821,417	97,146,857	1.16%
2025-08-07	53.23	53.76	52.31	53.34	52.85	qfq	1,339,712	71,017,488	0.23%
2025-08-06	53.29	53.80	52.28	53.22	52.73	qfq	2,571,912	136,425,169	-1.08%
2025-08-05	52.79	53.80	51.50	53.80	53.30	qfq	2,906,500	153,104,682	1.86%
2025-08-04	49.20	52.88	48.28	52.82	52.33	qfq	3,220,550	163,601,022	7.36%
2025-08-01	47.71	49.28	47.52	49.20	48.74	qfq	2,440,394	117,783,574	3.17%
2025-07-31	45.82	47.80	45.81	47.69	47.25	qfq	3,168,691	148,733,894	2.60%
2025-07-30	45.17	47.40	44.10	46.48	46.05	qfq	3,941,953	179,049,219	2.95%
2025-07-29	44.32	45.55	44.04	45.15	44.73	qfq	3,224,740	144,989,469	1.57%
2025-07-28	45.11	45.20	44.18	44.45	44.04	qfq	1,629,050	72,626,802	-1.35%
2025-07-25	46.20	46.66	45.03	45.06	44.64	qfq	2,790,010	127,475,776	-5.14%
2025-07-24	45.30	49.90	44.52	47.50	47.06	qfq	6,069,716	280,081,166	2.81%
2025-07-23	42.44	46.20	41.21	46.20	45.77	qfq	5,690,336	246,622,248	10.00%
2025-07-22	42.43	43.86	41.88	42.00	41.61	qfq	4,367,850	185,209,304	-0.05%
2025-07-21	43.40	43.75	41.48	42.02	41.63	qfq	2,944,000	125,334,223	-2.44%
2025-07-18	43.13	43.25	42.56	43.07	42.67	qfq	551,000	23,634,924	0.26%
2025-07-17	43.45	43.68	42.73	42.96	42.56	qfq	1,265,400	54,586,430	-1.13%
2025-07-16	44.40	44.89	43.31	43.45	43.05	qfq	1,837,350	80,765,831	-1.74%
2025-07-15	44.50	44.78	44.03	44.22	43.81	qfq	819,408	36,402,081	-0.09%
2025-07-14	43.75	44.78	43.62	44.26	43.85	qfq	1,490,306	65,728,002	0.36%
2025-07-11	43.74	44.24	42.36	44.10	43.69	qfq	1,747,500	75,636,468	0.14%
2025-07-10	44.00	44.43	43.72	44.04	43.63	qfq	491,500	21,638,626	-0.65%
2025-07-09	44.50	45.32	43.97	44.33	43.92	qfq	1,088,500	48,539,765	0.00%
2025-07-08	44.10	44.66	43.60	44.33	43.92	qfq	606,400	26,747,959	0.48%
2025-07-07	43.85	44.40	43.70	44.12	43.71	qfq	440,200	19,405,451	-0.23%
2025-07-04	44.42	44.50	43.70	44.22	43.81	qfq	763,000	33,747,028	0.59%
2025-07-03	44.72	44.75	43.80	43.96	43.55	qfq	655,400	28,995,411	-1.21%
2025-07-02	43.44	44.64	42.77	44.50	44.09	qfq	1,014,100	44,493,896	1.71%
2025-07-01	44.80	44.80	43.53	43.75	43.34	qfq	995,000	43,641,443	-2.04%
2025-06-30	45.42	45.81	44.60	44.66	44.25	qfq	1,080,500	48,561,320	-1.63%
2025-06-27	45.80	45.83	45.14	45.40	44.98	qfq	915,800	41,631,123	-0.22%
2025-06-26	45.05	45.50	44.53	45.50	45.08	qfq	1,896,100	85,455,472	1.07%
2025-06-25	45.88	45.88	44.85	45.02	44.60	qfq	838,700	37,936,946	-0.73%
2025-06-24	44.85	45.90	44.83	45.35	44.93	qfq	997,657	45,246,616	1.34%
2025-06-23	44.00	44.90	43.50	44.75	44.34	qfq	685,719	30,219,562	1.04%
2025-06-20	44.49	44.84	43.80	44.29	43.88	qfq	831,000	36,737,849	-0.67%
2025-06-19	44.79	45.38	44.19	44.59	44.18	qfq	1,142,500	51,020,881	-1.48%
2025-06-18	45.51	45.97	44.87	45.26	44.84	qfq	1,796,366	81,536,929	-0.55%
2025-06-17	44.94	45.56	44.75	45.51	45.09	qfq	1,017,300	45,919,895	0.51%
2025-06-16	43.96	45.28	43.96	45.28	44.86	qfq	1,245,600	55,467,981	2.21%
2025-06-13	43.26	44.50	42.85	44.30	43.89	qfq	2,039,100	89,437,704	1.47%
2025-06-12	43.54	44.16	42.46	43.66	43.26	qfq	4,443,851	192,499,448	-0.82%
2025-06-11	44.70	45.08	43.72	44.02	43.61	qfq	1,539,219	68,505,439	-1.10%
2025-06-10	44.31	48.00	43.76	44.51	44.10	qfq	2,828,116	127,695,660	1.00%
2025-06-09	43.60	44.39	42.39	44.07	43.66	qfq	1,561,800	68,069,257	2.35%
2025-06-06	42.30	43.70	41.64	43.06	42.66	qfq	2,069,200	88,388,437	1.80%
2025-06-05	45.44	46.41	40.95	42.30	41.91	qfq	4,387,400	188,090,775	-6.91%
2025-06-04	43.95	45.85	43.91	45.44	45.02	qfq	2,488,308	112,082,357	2.46%
2025-06-03	44.28	44.83	43.17	44.35	43.94	qfq	3,191,600	139,816,473	2.73%
2025-05-30	42.00	44.44	41.90	43.17	42.77	qfq	5,059,700	219,014,473	3.62%
2025-05-29	37.87	41.66	37.87	41.66	41.27	qfq	2,980,411	119,935,059	10.01%
2025-05-28	38.50	38.97	37.81	37.87	37.52	qfq	974,320	37,237,959	-1.87%
2025-05-27	38.85	39.19	38.11	38.59	38.23	qfq	1,120,503	43,300,931	0.16%
2025-05-26	38.22	38.77	37.54	38.53	38.17	qfq	1,498,000	57,246,821	0.81%
2025-05-23	37.49	39.26	37.24	38.22	37.87	qfq	3,792,960	144,357,693	-1.72%
2025-05-22	41.40	45.55	38.70	38.89	38.53	qfq	7,269,797	306,912,557	-6.09%
2025-05-21	40.97	41.99	40.16	41.41	41.03	qfq	2,256,900	92,895,322	1.10%
2025-05-20	39.45	41.05	39.11	40.96	40.58	qfq	3,846,632	154,569,472	3.70%
2025-05-19	38.10	39.85	37.47	39.50	39.13	qfq	4,081,290	158,059,497	3.51%
2025-05-16	38.02	38.74	38.00	38.16	37.81	qfq	3,146,115	120,522,851	-0.55%
2025-05-15	37.48	38.58	37.29	38.37	38.01	qfq	1,627,660	61,949,412	1.99%
2025-05-14	37.80	37.80	37.01	37.62	37.27	qfq	798,466	29,818,606	0.53%
2025-05-13	37.75	37.95	37.34	37.42	37.07	qfq	739,340	27,758,447	0.05%
2025-05-12	37.30	38.17	37.18	37.40	37.05	qfq	1,092,060	40,949,770	0.56%
2025-05-09	37.90	37.90	37.17	37.19	36.85	qfq	760,900	28,485,763	-2.34%
2025-05-08	37.90	38.08	37.51	38.08	37.32	qfq	1,057,373	39,995,623	0.34%
2025-05-07	37.66	38.52	37.60	37.95	37.20	qfq	2,793,400	106,256,598	0.96%
2025-05-06	37.60	37.85	37.41	37.59	36.84	qfq	1,158,900	43,543,155	0.05%
2025-04-30	38.00	38.00	37.42	37.57	36.82	qfq	964,500	36,335,593	-2.26%
2025-04-29	38.00	40.48	36.29	38.44	37.68	qfq	3,432,700	131,030,590	0.03%
2025-04-28	36.01	38.91	35.56	38.43	37.67	qfq	3,630,001	136,745,118	0.58%
2025-04-25	38.02	38.50	37.56	38.21	37.45	qfq	2,210,100	83,965,427	-0.31%
2025-04-24	38.40	38.50	37.40	38.33	37.57	qfq	4,176,916	158,730,050	-1.72%
2025-04-23	36.00	39.60	35.70	39.00	38.23	qfq	7,766,898	299,105,454	8.33%
2025-04-22	35.13	36.30	34.71	36.00	35.29	qfq	2,223,400	79,180,941	2.21%
2025-04-21	35.73	35.98	35.04	35.22	34.52	qfq	1,853,300	65,378,722	-1.37%
2025-04-18	35.20	35.97	35.00	35.71	35.00	qfq	1,756,400	62,323,672	0.99%
2025-04-17	34.30	35.93	34.01	35.36	34.66	qfq	2,222,966	78,129,102	1.78%
2025-04-16	33.98	35.16	33.63	34.74	34.05	qfq	2,104,700	72,726,276	1.58%
2025-04-15	33.56	34.25	33.36	34.20	33.52	qfq	1,208,467	40,813,601	1.94%
2025-04-14	33.27	33.72	33.27	33.55	32.88	qfq	878,100	29,440,624	1.48%
2025-04-11	32.63	33.44	32.60	33.06	32.40	qfq	849,267	28,102,292	-0.12%
2025-04-10	33.00	33.77	33.00	33.10	32.44	qfq	1,509,616	50,292,831	1.66%
2025-04-09	32.00	33.19	30.30	32.56	31.91	qfq	1,525,600	48,362,639	0.12%
2025-04-08	33.25	34.35	31.60	32.52	31.87	qfq	2,026,544	66,164,200	-3.53%
2025-04-07	35.88	35.89	33.71	33.71	33.04	qfq	2,071,700	70,893,893	-9.99%
2025-04-03	36.51	37.66	35.93	37.45	36.71	qfq	2,114,088	77,511,874	2.04%
2025-04-02	36.49	37.27	36.39	36.70	35.97	qfq	1,652,338	60,942,183	0.85%
2025-04-01	36.06	36.75	36.06	36.39	35.67	qfq	2,178,630	79,325,451	1.00%
2025-03-31	37.50	37.87	35.89	36.03	35.32	qfq	3,841,452	139,342,283	-9.65%
2025-03-28	40.12	40.72	39.39	39.88	39.09	qfq	2,634,800	105,522,074	-0.60%
2025-03-27	38.98	40.46	38.87	40.12	39.32	qfq	3,104,400	123,651,307	3.22%
2025-03-26	38.67	39.26	38.45	38.87	38.10	qfq	1,021,801	39,775,498	0.52%
2025-03-25	38.86	39.10	38.28	38.67	37.90	qfq	920,100	35,578,825	-0.46%
2025-03-24	39.20	39.71	37.97	38.85	38.08	qfq	1,761,930	68,469,977	-0.41%
2025-03-21	40.00	40.38	39.00	39.01	38.24	qfq	1,964,000	77,544,926	-2.67%
2025-03-20	39.93	40.65	39.59	40.08	39.28	qfq	2,380,633	95,493,384	1.08%
2025-03-19	39.80	41.84	39.55	39.65	38.86	qfq	2,922,914	118,214,518	-0.50%
2025-03-18	39.45	40.08	39.30	39.85	39.06	qfq	1,972,911	78,314,956	1.07%
2025-03-17	39.46	39.66	39.21	39.43	38.65	qfq	1,083,199	42,734,254	0.05%
2025-03-14	39.30	39.56	38.90	39.41	38.63	qfq	1,665,500	65,468,089	-0.13%
2025-03-13	39.24	39.53	38.79	39.46	38.68	qfq	1,599,170	62,650,504	0.15%
2025-03-12	39.72	39.85	39.23	39.40	38.62	qfq	1,719,600	67,890,792	-0.81%
2025-03-11	38.51	39.82	38.38	39.72	38.93	qfq	2,575,686	100,914,181	1.64%
2025-03-10	38.50	39.50	38.08	39.08	38.30	qfq	2,131,183	82,313,302	1.53%
2025-03-07	38.90	39.25	38.30	38.49	37.73	qfq	2,245,675	87,047,751	-1.86%
2025-03-06	38.40	39.95	38.06	39.22	38.44	qfq	3,092,579	121,158,992	2.27%
2025-03-05	38.35	38.63	37.85	38.35	37.59	qfq	1,635,409	62,499,856	-0.72%
2025-03-04	37.71	38.68	37.62	38.63	37.86	qfq	2,083,277	79,854,215	1.98%
2025-03-03	38.79	39.09	37.72	37.88	37.13	qfq	3,106,704	119,465,520	-1.12%
2025-02-28	37.80	39.12	37.58	38.31	37.55	qfq	3,418,310	131,494,075	0.84%
2025-02-27	38.10	38.36	37.34	37.99	37.24	qfq	1,804,430	68,304,467	-0.05%
2025-02-26	36.86	38.16	36.86	38.01	37.26	qfq	2,625,687	99,063,676	2.87%
2025-02-25	37.30	37.37	36.80	36.95	36.22	qfq	1,208,400	44,836,167	-1.23%
2025-02-24	37.24	37.46	36.99	37.41	36.67	qfq	1,299,694	48,449,166	0.46%
2025-02-21	37.22	37.32	36.73	37.24	36.50	qfq	1,278,096	47,342,619	0.08%
2025-02-20	37.35	37.40	37.04	37.21	36.47	qfq	962,714	35,832,157	-0.35%
2025-02-19	36.50	37.34	36.50	37.34	36.60	qfq	1,197,200	44,379,910	1.91%
2025-02-18	37.50	37.82	36.64	36.64	35.91	qfq	1,622,306	60,263,224	-2.27%
2025-02-17	37.26	37.60	37.16	37.49	36.75	qfq	1,267,719	47,417,991	0.70%
2025-02-14	37.41	37.66	37.11	37.23	36.49	qfq	1,018,500	38,052,845	-0.48%
2025-02-13	37.91	38.20	37.29	37.41	36.67	qfq	1,379,400	51,829,189	-1.55%
2025-02-12	38.12	38.12	37.70	38.00	37.25	qfq	1,566,130	59,355,802	-0.45%
2025-02-11	37.66	38.23	37.23	38.17	37.41	qfq	2,141,150	81,026,207	1.35%
2025-02-10	37.38	37.75	37.32	37.66	36.91	qfq	1,644,500	61,697,835	0.37%
2025-02-07	37.01	38.29	36.94	37.52	36.78	qfq	2,890,700	108,606,308	1.43%
2025-02-06	36.26	36.99	36.13	36.99	36.26	qfq	1,424,800	52,330,677	1.62%
2025-02-05	36.20	36.49	36.12	36.40	35.68	qfq	1,104,200	40,109,951	0.52%
2025-01-27	36.95	37.06	36.18	36.21	35.49	qfq	1,396,500	51,066,748	-1.60%
2025-01-24	36.61	36.89	36.25	36.80	36.07	qfq	1,698,108	62,204,053	0.22%
2025-01-23	37.55	38.03	36.67	36.72	35.99	qfq	2,631,600	98,514,077	-1.53%
2025-01-22	37.59	38.36	36.98	37.29	36.55	qfq	2,393,000	89,445,274	-1.74%
2025-01-21	37.30	37.96	36.90	37.95	37.20	qfq	2,819,300	105,721,108	1.80%
2025-01-20	37.01	37.44	36.77	37.28	36.54	qfq	2,413,400	89,728,524	1.86%
2025-01-17	37.15	37.35	36.21	36.60	35.87	qfq	2,268,484	83,018,884	-1.48%
2025-01-16	36.62	39.00	36.62	37.15	36.27	qfq	3,394,784	128,056,750	1.73%
2025-01-15	37.70	38.15	36.35	36.52	35.65	qfq	2,849,696	105,481,905	-3.49%
2025-01-14	35.72	37.85	35.72	37.84	36.94	qfq	4,163,448	154,601,183	5.35%
2025-01-13	37.52	37.84	35.59	35.92	35.07	qfq	3,932,200	144,623,831	-8.44%
2025-01-10	40.00	40.29	35.95	39.23	38.30	qfq	6,936,192	262,551,423	-1.78%
2025-01-09	41.98	42.25	39.21	39.94	38.99	qfq	5,410,718	218,184,798	-2.08%
2025-01-08	40.09	43.58	39.88	40.79	39.82	qfq	6,889,483	285,899,550	0.82%
2025-01-07	40.69	41.48	39.21	40.46	39.50	qfq	6,087,811	244,221,991	1.05%
2025-01-06	38.30	40.68	34.70	40.04	39.09	qfq	6,511,654	249,851,314	3.87%
2025-01-03	38.10	41.08	37.70	38.55	37.63	qfq	6,426,201	252,241,146	-1.05%
2025-01-02	40.00	41.77	38.41	38.96	38.04	qfq	8,567,193	340,733,622	-2.92%
2024-12-31	36.41	40.13	36.41	40.13	39.18	qfq	7,572,413	293,082,356	10.01%
2024-12-30	35.40	36.75	35.12	36.48	35.61	qfq	2,199,422	79,552,839	2.56%
2024-12-27	35.77	35.94	35.45	35.57	34.73	qfq	944,400	33,741,720	-0.50%
2024-12-26	35.35	36.23	35.31	35.75	34.90	qfq	1,162,073	41,682,997	1.02%
2024-12-25	35.99	36.55	35.22	35.39	34.55	qfq	1,447,600	51,674,481	-2.24%
2024-12-24	34.80	36.50	34.80	36.20	35.34	qfq	1,949,622	69,761,785	3.93%
2024-12-23	35.84	35.87	34.67	34.83	34.00	qfq	1,213,765	42,732,489	-2.85%
2024-12-20	35.49	36.13	35.41	35.85	35.00	qfq	918,100	32,892,523	1.21%
2024-12-19	35.20	35.67	35.10	35.42	34.58	qfq	905,500	31,988,630	-0.59%
2024-12-18	35.55	36.05	35.12	35.63	34.78	qfq	1,033,600	36,842,876	0.48%
2024-12-17	36.96	36.96	35.23	35.46	34.62	qfq	1,711,800	61,484,171	-3.95%
2024-12-16	36.78	37.19	36.63	36.92	36.04	qfq	1,118,607	41,271,756	0.49%
2024-12-13	37.57	37.57	36.68	36.74	35.87	qfq	1,236,900	45,865,355	-2.37%
2024-12-12	37.47	37.65	37.15	37.63	36.74	qfq	1,368,400	51,276,893	0.51%
2024-12-11	37.28	37.65	36.90	37.44	36.55	qfq	1,764,500	65,890,782	-0.24%
2024-12-10	38.35	38.59	37.45	37.53	36.64	qfq	2,497,962	94,678,804	-0.50%
2024-12-09	37.12	37.88	36.80	37.72	36.82	qfq	1,770,698	66,275,969	1.26%
2024-12-06	37.13	37.40	36.86	37.25	36.37	qfq	1,285,576	47,720,289	0.38%
2024-12-05	36.78	37.42	36.70	37.11	36.23	qfq	1,219,289	45,293,463	0.79%
2024-12-04	36.95	37.73	36.55	36.82	35.95	qfq	1,986,198	73,839,937	-0.46%
2024-12-03	36.86	37.13	36.60	36.99	36.11	qfq	1,196,500	44,142,927	0.35%
2024-12-02	36.39	37.03	36.37	36.86	35.98	qfq	1,498,604	55,018,357	1.26%
2024-11-29	36.00	36.70	35.75	36.40	35.54	qfq	1,413,904	51,367,079	0.55%
2024-11-28	35.88	36.36	35.73	36.20	35.34	qfq	1,285,562	46,414,567	0.70%
2024-11-27	35.59	35.97	34.53	35.95	35.10	qfq	1,279,159	45,003,206	0.81%
2024-11-26	36.09	36.27	35.60	35.66	34.81	qfq	926,304	33,218,121	-1.22%
2024-11-25	35.70	36.29	35.31	36.10	35.24	qfq	1,008,004	36,133,696	1.26%
2024-11-22	36.66	36.93	35.53	35.65	34.80	qfq	1,597,399	58,149,620	-3.13%
2024-11-21	36.76	36.98	36.39	36.80	35.93	qfq	1,263,500	46,415,139	0.00%
2024-11-20	36.30	36.96	36.17	36.80	35.93	qfq	1,332,545	48,786,526	1.15%
2024-11-19	35.62	36.39	35.45	36.38	35.52	qfq	1,017,900	36,544,346	2.13%
2024-11-18	36.45	36.68	35.38	35.62	34.77	qfq	1,413,516	50,815,079	-2.28%
2024-11-15	37.13	37.59	36.41	36.45	35.58	qfq	1,729,547	63,964,262	-1.59%
2024-11-14	38.65	38.65	37.01	37.04	36.16	qfq	2,657,084	100,118,824	-4.29%
2024-11-13	37.30	38.70	36.91	38.70	37.78	qfq	3,552,518	134,803,576	3.70%
2024-11-12	38.40	38.41	37.02	37.32	36.43	qfq	2,537,916	95,741,884	-1.87%
2024-11-11	37.20	38.18	37.15	38.03	37.13	qfq	2,237,336	84,449,770	1.47%
2024-11-08	37.59	37.97	37.17	37.48	36.59	qfq	2,658,211	99,845,088	0.19%
2024-11-07	36.78	37.41	36.51	37.41	36.52	qfq	2,482,800	92,319,814	1.57%
2024-11-06	36.58	37.38	36.29	36.83	35.96	qfq	2,533,649	93,458,965	0.90%
2024-11-05	35.65	36.55	35.65	36.50	35.63	qfq	1,993,682	72,088,919	2.10%
2024-11-04	35.11	35.75	35.02	35.75	34.90	qfq	1,255,732	44,640,075	1.79%
2024-11-01	36.42	36.60	34.94	35.12	34.29	qfq	2,276,000	80,878,723	-4.25%
2024-10-31	35.60	36.86	35.60	36.68	35.81	qfq	2,497,783	91,111,202	2.92%
2024-10-30	35.70	36.33	35.20	35.64	34.79	qfq	1,824,512	65,168,200	-0.61%
2024-10-29	37.82	37.97	35.79	35.86	35.01	qfq	2,864,393	105,353,541	-4.37%
2024-10-28	37.00	37.92	36.74	37.50	36.61	qfq	3,000,610	111,792,084	2.46%
2024-10-25	35.90	36.66	35.80	36.60	35.73	qfq	2,507,320	90,974,232	1.95%
2024-10-24	35.86	36.26	35.62	35.90	35.05	qfq	1,798,300	64,531,010	-0.47%
2024-10-23	36.24	36.60	35.95	36.07	35.21	qfq	2,211,800	80,325,628	-0.55%
2024-10-22	36.02	36.50	35.76	36.27	35.41	qfq	2,138,602	77,349,612	-0.08%
2024-10-21	36.09	36.54	35.87	36.30	35.44	qfq	2,756,088	99,820,912	0.33%
2024-10-18	35.02	36.80	34.91	36.18	35.32	qfq	2,673,204	95,690,505	2.87%
2024-10-17	35.58	36.09	35.13	35.17	34.34	qfq	1,878,142	66,821,833	-1.04%
2024-10-16	34.99	36.20	34.89	35.54	34.70	qfq	1,628,899	57,949,275	-0.45%
2024-10-15	36.49	37.37	35.63	35.70	34.85	qfq	2,803,880	102,756,942	-2.14%
2024-10-14	35.64	36.48	34.50	36.48	35.61	qfq	2,625,022	93,336,611	2.91%
2024-10-11	37.04	37.89	35.20	35.45	34.61	qfq	2,811,987	102,231,093	-5.34%
2024-10-10	40.73	40.97	37.00	37.45	36.56	qfq	5,014,251	192,841,247	-8.05%
2024-10-09	40.03	43.70	39.11	40.73	39.76	qfq	7,934,285	330,629,559	-3.30%
2024-10-08	42.12	42.12	38.88	42.12	41.12	qfq	9,663,732	394,151,524	10.00%
2024-09-30	35.99	38.29	35.40	38.29	37.38	qfq	9,482,367	349,671,430	10.00%
2024-09-27	32.78	35.56	32.51	34.81	33.98	qfq	7,512,268	256,856,256	7.67%
2024-09-26	31.60	32.38	31.36	32.33	31.56	qfq	3,804,123	121,177,028	1.70%
2024-09-25	31.46	32.32	31.44	31.79	31.04	qfq	4,015,007	127,842,264	1.15%
2024-09-24	30.99	31.49	30.46	31.43	30.68	qfq	3,825,262	118,861,290	1.75%
2024-09-23	31.66	31.84	30.71	30.89	30.16	qfq	2,898,157	90,628,083	-1.69%
2024-09-20	32.20	32.30	31.33	31.42	30.67	qfq	3,364,833	107,011,374	-2.66%
2024-09-19	31.92	32.49	31.65	32.28	31.51	qfq	3,597,811	115,531,502	0.00%
2024-09-18	32.07	34.20	31.33	32.28	31.51	qfq	4,234,846	137,222,262	1.99%
2024-09-13	32.10	32.67	31.31	31.65	30.90	qfq	3,440,327	110,281,992	-1.46%
2024-09-12	32.15	32.81	31.89	32.12	31.36	qfq	3,641,484	117,585,490	0.12%
2024-09-11	32.80	33.16	32.07	32.08	31.32	qfq	3,775,954	122,637,722	-2.58%
2024-09-10	34.09	34.28	32.69	32.93	32.15	qfq	4,547,095	150,643,845	-2.83%
2024-09-09	33.66	34.45	33.10	33.89	33.09	qfq	5,660,143	191,726,982	-5.02%
2024-09-06	35.13	37.20	35.12	35.68	34.83	qfq	7,939,388	289,103,109	0.11%
2024-09-05	36.99	37.48	35.52	35.64	34.79	qfq	8,528,193	308,360,480	-7.95%
2024-09-04	39.99	41.18	38.51	38.72	37.80	qfq	10,158,611	404,018,745	-11.13%