SECURITY DETAIL · RAW DATA

强邦新材001279.SZ

ASZSECNYSTOCK

最近收盘价25.452026-07-17

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）890,648

成交额（元）23,086,415

日线记录429

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 429 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
2026-05-28	2026-06-04	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-05	2025-11-13	cash_dividend	0.0625	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-12	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 429 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	26.29	26.59	25.36	25.45	25.45	qfq	890,648	23,086,415	-3.16%
2026-07-16	25.61	26.48	25.54	26.28	26.28	qfq	828,771	21,693,585	2.66%
2026-07-15	25.59	25.98	25.36	25.60	25.60	qfq	531,800	13,680,426	-0.08%
2026-07-14	25.09	25.82	25.09	25.62	25.62	qfq	632,548	16,159,142	-0.47%
2026-07-13	26.70	26.88	25.63	25.74	25.74	qfq	816,848	21,276,423	-4.24%
2026-07-10	26.68	27.20	26.02	26.88	26.88	qfq	860,100	23,027,802	0.67%
2026-07-09	27.32	27.36	26.18	26.70	26.70	qfq	747,771	19,929,798	-2.02%
2026-07-08	27.02	27.34	26.72	27.25	27.25	qfq	582,471	15,801,988	0.55%
2026-07-07	28.28	28.28	26.91	27.10	27.10	qfq	1,067,375	29,307,079	-4.17%
2026-07-06	27.99	28.93	27.55	28.28	28.28	qfq	1,501,865	42,273,691	1.07%
2026-07-03	27.08	28.74	27.08	27.98	27.98	qfq	1,671,571	46,883,852	3.36%
2026-07-02	26.94	27.83	26.91	27.07	27.07	qfq	1,037,600	28,420,454	-0.66%
2026-07-01	26.60	27.52	26.32	27.25	27.25	qfq	1,241,700	33,605,483	2.68%
2026-06-30	26.70	26.76	26.28	26.54	26.54	qfq	893,800	23,653,116	-1.63%
2026-06-29	26.70	26.99	25.77	26.98	26.98	qfq	1,262,382	33,223,095	1.05%
2026-06-26	28.01	28.18	26.70	26.70	26.70	qfq	1,736,100	47,554,304	-6.18%
2026-06-25	27.84	29.00	26.92	28.46	28.46	qfq	2,908,752	81,066,352	2.19%
2026-06-24	28.56	28.95	27.74	27.85	27.85	qfq	2,552,409	72,047,658	-2.49%
2026-06-23	25.84	28.56	25.73	28.56	28.56	qfq	2,676,700	74,058,934	10.02%
2026-06-22	26.36	26.60	25.44	25.96	25.96	qfq	1,180,141	30,382,336	-2.04%
2026-06-18	27.39	27.39	26.41	26.50	26.50	qfq	1,488,808	39,766,112	-3.99%
2026-06-17	26.31	28.00	25.72	27.60	27.60	qfq	2,524,297	68,435,544	5.06%
2026-06-16	26.69	26.70	26.02	26.27	26.27	qfq	761,400	19,991,945	-1.31%
2026-06-15	26.25	26.82	26.25	26.62	26.62	qfq	670,113	17,791,707	1.60%
2026-06-12	26.04	26.31	25.44	26.20	26.20	qfq	786,307	20,549,539	2.22%
2026-06-11	26.14	26.35	25.43	25.63	25.63	qfq	840,000	21,599,450	-1.65%
2026-06-10	26.70	26.70	25.80	26.06	26.06	qfq	791,300	20,666,192	-2.69%
2026-06-09	26.51	27.00	26.07	26.78	26.78	qfq	842,200	22,438,393	2.21%
2026-06-08	27.45	27.47	26.17	26.20	26.20	qfq	1,065,400	28,496,045	-5.62%
2026-06-05	27.38	28.03	27.21	27.76	27.76	qfq	892,500	24,722,601	1.46%
2026-06-04	27.82	27.98	27.12	27.36	27.36	qfq	910,400	24,924,106	-2.11%
2026-06-03	29.01	29.28	27.85	27.95	27.82	qfq	1,395,405	39,214,777	-3.65%
2026-06-02	30.23	30.23	28.80	29.01	28.88	qfq	1,273,300	37,345,859	-3.84%
2026-06-01	30.09	30.25	29.86	30.17	30.04	qfq	574,500	17,310,188	0.67%
2026-05-29	30.60	30.60	29.87	29.97	29.84	qfq	891,961	26,852,493	-2.25%
2026-05-28	30.22	30.96	30.03	30.66	30.52	qfq	1,086,492	33,179,086	1.59%
2026-05-27	30.40	30.49	29.68	30.18	30.05	qfq	1,163,069	34,846,041	-0.33%
2026-05-26	31.31	31.44	30.00	30.28	30.14	qfq	1,717,861	52,315,145	-3.87%
2026-05-25	32.29	32.88	31.01	31.50	31.36	qfq	2,325,675	73,250,637	-2.48%
2026-05-22	34.08	34.10	31.82	32.30	32.16	qfq	3,751,900	121,850,573	-2.68%
2026-05-21	32.20	34.98	32.20	33.19	33.04	qfq	5,216,842	177,369,575	3.40%
2026-05-20	32.89	32.89	31.95	32.10	31.96	qfq	1,178,100	37,893,419	-2.43%
2026-05-19	32.60	33.22	32.53	32.90	32.75	qfq	1,087,600	35,718,005	0.61%
2026-05-18	33.00	33.10	32.43	32.70	32.55	qfq	1,539,631	50,276,617	-2.01%
2026-05-15	32.70	34.34	32.30	33.37	33.22	qfq	2,545,091	85,213,253	2.27%
2026-05-14	33.50	33.50	32.40	32.63	32.48	qfq	1,744,569	57,097,404	-2.07%
2026-05-13	33.00	33.64	32.92	33.32	33.17	qfq	1,851,499	61,724,915	0.30%
2026-05-12	33.88	34.56	33.21	33.22	33.07	qfq	3,540,160	118,760,763	-4.29%
2026-05-11	32.63	35.20	32.63	34.71	34.55	qfq	5,896,983	200,435,560	7.96%
2026-05-08	30.67	33.15	30.55	32.15	32.01	qfq	2,830,315	90,229,990	4.79%
2026-05-07	30.96	30.99	30.55	30.68	30.54	qfq	893,500	27,496,883	-0.13%
2026-05-06	30.51	30.98	30.50	30.72	30.58	qfq	716,564	22,013,059	0.85%
2026-04-30	30.21	30.70	30.21	30.46	30.32	qfq	615,890	18,791,475	0.83%
2026-04-29	29.74	30.33	29.70	30.21	30.07	qfq	832,567	25,070,439	1.04%
2026-04-28	31.40	31.58	29.74	29.90	29.77	qfq	2,065,452	62,513,815	-5.62%
2026-04-27	31.30	31.75	31.01	31.68	31.54	qfq	636,164	20,022,312	1.21%
2026-04-24	31.27	31.45	30.90	31.30	31.16	qfq	584,641	18,228,828	-0.13%
2026-04-23	31.90	31.95	31.21	31.34	31.20	qfq	792,998	24,919,325	-1.60%
2026-04-22	32.09	32.18	31.53	31.85	31.71	qfq	911,095	28,924,738	-0.78%
2026-04-21	31.53	32.42	31.42	32.10	31.96	qfq	1,374,900	43,894,988	1.84%
2026-04-20	31.25	31.58	31.17	31.52	31.38	qfq	493,900	15,522,602	0.96%
2026-04-17	31.30	31.37	31.12	31.22	31.08	qfq	383,319	11,969,385	-0.26%
2026-04-16	31.00	31.45	30.95	31.30	31.16	qfq	640,800	20,034,671	0.97%
2026-04-15	31.20	31.20	30.98	31.00	30.86	qfq	351,700	10,926,118	-0.16%
2026-04-14	31.48	31.48	30.80	31.05	30.91	qfq	561,119	17,378,665	-0.19%
2026-04-13	30.92	31.19	30.83	31.11	30.97	qfq	422,200	13,106,786	0.03%
2026-04-10	31.00	31.45	30.80	31.10	30.96	qfq	703,900	21,948,990	1.04%
2026-04-09	31.27	31.32	30.70	30.78	30.64	qfq	651,200	20,162,297	-1.72%
2026-04-08	30.93	31.40	30.70	31.32	31.18	qfq	784,790	24,507,701	2.29%
2026-04-07	30.02	30.69	29.92	30.62	30.48	qfq	698,400	21,244,797	2.03%
2026-04-03	31.29	31.29	29.93	30.01	29.88	qfq	770,299	23,351,253	-3.57%
2026-04-02	31.69	31.79	30.98	31.12	30.98	qfq	625,719	19,554,819	-1.89%
2026-04-01	31.72	31.81	31.38	31.72	31.58	qfq	503,352	15,915,071	1.41%
2026-03-31	31.49	31.97	31.21	31.28	31.14	qfq	752,200	23,810,388	-0.64%
2026-03-30	30.85	31.53	30.85	31.48	31.34	qfq	847,000	26,535,869	1.19%
2026-03-27	30.70	31.14	30.60	31.11	30.97	qfq	580,900	17,998,913	0.91%
2026-03-26	31.50	31.59	30.76	30.83	30.69	qfq	651,200	20,266,558	-1.88%
2026-03-25	30.97	31.47	30.74	31.42	31.28	qfq	748,047	23,303,385	2.21%
2026-03-24	30.48	30.77	30.02	30.74	30.60	qfq	808,900	24,593,534	2.91%
2026-03-23	31.15	31.18	29.82	29.87	29.74	qfq	1,182,389	35,977,196	-5.44%
2026-03-20	32.85	32.90	31.59	31.59	31.45	qfq	899,100	28,809,817	-3.13%
2026-03-19	33.09	33.40	32.45	32.61	32.46	qfq	852,600	28,021,807	-2.37%
2026-03-18	33.22	33.40	32.88	33.40	33.25	qfq	564,835	18,697,748	0.54%
2026-03-17	33.50	33.75	33.16	33.22	33.07	qfq	699,855	23,428,458	-0.60%
2026-03-16	33.08	33.44	33.04	33.42	33.27	qfq	659,156	21,957,611	1.15%
2026-03-13	33.10	33.42	33.00	33.04	32.89	qfq	589,100	19,585,180	-0.21%
2026-03-12	33.50	33.50	32.97	33.11	32.96	qfq	653,100	21,625,678	-0.72%
2026-03-11	33.36	33.49	33.14	33.35	33.20	qfq	540,300	18,007,538	-0.03%
2026-03-10	32.80	33.39	32.73	33.36	33.21	qfq	762,898	25,322,241	2.02%
2026-03-09	32.70	33.03	32.38	32.70	32.55	qfq	761,600	24,843,218	-0.85%
2026-03-06	32.84	33.10	32.60	32.98	32.83	qfq	626,730	20,654,693	0.83%
2026-03-05	32.95	33.00	32.62	32.71	32.56	qfq	499,630	16,417,099	0.68%
2026-03-04	33.00	33.00	32.38	32.49	32.34	qfq	858,165	27,961,319	-1.31%
2026-03-03	34.00	34.10	32.92	32.92	32.77	qfq	1,135,265	37,918,205	-2.57%
2026-03-02	34.19	34.58	33.66	33.79	33.64	qfq	1,206,274	40,987,590	-2.14%
2026-02-27	34.65	34.77	34.50	34.53	34.38	qfq	722,600	25,008,542	-0.46%
2026-02-26	34.89	34.90	34.63	34.69	34.53	qfq	602,533	20,926,549	-0.57%
2026-02-25	34.80	35.11	34.80	34.89	34.73	qfq	529,092	18,497,100	0.26%
2026-02-24	34.60	35.20	34.40	34.80	34.64	qfq	828,300	28,898,900	1.43%
2026-02-13	34.39	34.61	34.27	34.31	34.16	qfq	527,289	18,178,871	0.15%
2026-02-12	34.80	34.96	34.26	34.26	34.11	qfq	980,300	33,768,371	-1.72%
2026-02-11	35.00	35.15	34.85	34.86	34.70	qfq	510,900	17,867,094	-0.34%
2026-02-10	35.05	35.05	34.82	34.98	34.82	qfq	504,900	17,649,894	0.11%
2026-02-09	34.99	35.25	34.86	34.94	34.78	qfq	1,037,000	36,311,021	0.03%
2026-02-06	34.82	35.25	34.51	34.93	34.77	qfq	1,133,200	39,604,888	0.32%
2026-02-05	34.82	35.45	34.70	34.82	34.66	qfq	1,070,400	37,584,984	0.00%
2026-02-04	35.02	35.11	34.69	34.82	34.66	qfq	668,996	23,315,363	-0.23%
2026-02-03	35.20	35.29	34.90	34.90	34.74	qfq	716,700	25,112,721	-0.17%
2026-02-02	35.25	35.91	34.90	34.96	34.80	qfq	1,237,731	43,845,961	-0.82%
2026-01-30	34.70	35.60	34.45	35.25	35.09	qfq	1,459,700	51,331,696	1.88%
2026-01-29	34.68	34.84	34.15	34.60	34.45	qfq	1,397,000	48,212,854	-0.52%
2026-01-28	35.94	35.94	34.70	34.78	34.62	qfq	1,484,489	52,262,173	-2.96%
2026-01-27	35.71	35.95	34.92	35.84	35.68	qfq	1,258,230	44,634,119	0.00%
2026-01-26	35.99	36.09	35.68	35.84	35.68	qfq	845,587	30,312,339	0.06%
2026-01-23	35.72	35.87	35.66	35.82	35.66	qfq	697,600	24,963,559	0.28%
2026-01-22	35.68	35.92	35.65	35.72	35.56	qfq	591,200	21,141,313	-0.14%
2026-01-21	35.86	35.99	35.68	35.77	35.61	qfq	665,365	23,795,811	-0.80%
2026-01-20	35.80	36.29	35.61	36.06	35.90	qfq	1,335,151	47,986,183	0.73%
2026-01-19	35.65	35.95	35.65	35.80	35.64	qfq	708,300	25,382,188	0.14%
2026-01-16	35.62	35.88	35.42	35.75	35.59	qfq	789,540	28,184,274	0.36%
2026-01-15	35.18	35.77	35.18	35.62	35.46	qfq	723,359	25,620,143	0.65%
2026-01-14	35.55	35.90	35.21	35.39	35.23	qfq	1,291,182	45,907,348	-0.48%
2026-01-13	35.75	36.32	35.36	35.56	35.40	qfq	1,561,742	55,807,715	-0.50%
2026-01-12	35.24	35.98	35.24	35.74	35.58	qfq	1,599,360	57,113,290	1.45%
2026-01-09	34.99	35.26	34.83	35.23	35.07	qfq	877,260	30,701,113	0.66%
2026-01-08	34.63	35.01	34.63	35.00	34.84	qfq	765,040	26,685,004	0.86%
2026-01-07	35.09	35.10	34.64	34.70	34.54	qfq	784,000	27,281,972	-0.57%
2026-01-06	34.60	35.18	34.50	34.90	34.74	qfq	1,053,276	36,670,535	1.25%
2026-01-05	34.27	34.50	34.10	34.47	34.32	qfq	641,124	22,054,630	0.67%
2025-12-31	34.38	34.40	34.00	34.24	34.09	qfq	538,421	18,451,138	0.15%
2025-12-30	33.90	34.42	33.90	34.19	34.04	qfq	410,217	14,039,661	-0.15%
2025-12-29	34.21	34.33	33.88	34.24	34.09	qfq	536,110	18,311,614	0.00%
2025-12-26	34.39	34.57	34.20	34.24	34.09	qfq	606,230	20,822,162	-0.52%
2025-12-25	34.28	34.49	34.14	34.42	34.27	qfq	533,914	18,340,852	0.61%
2025-12-24	33.81	34.28	33.75	34.21	34.06	qfq	750,548	25,556,237	0.85%
2025-12-23	34.50	34.50	33.77	33.92	33.77	qfq	627,187	21,359,341	-1.45%
2025-12-22	34.60	34.63	34.33	34.42	34.27	qfq	694,300	23,918,966	-0.32%
2025-12-19	34.45	34.58	34.38	34.53	34.38	qfq	685,509	23,630,897	0.44%
2025-12-18	34.19	34.60	34.15	34.38	34.23	qfq	752,395	25,903,874	0.50%
2025-12-17	34.25	34.37	33.90	34.21	34.06	qfq	701,800	23,982,700	-0.06%
2025-12-16	34.70	34.80	34.23	34.23	34.08	qfq	701,200	24,092,275	-1.21%
2025-12-15	34.96	35.00	34.33	34.65	34.50	qfq	830,700	28,852,261	-0.60%
2025-12-12	35.10	35.12	34.75	34.86	34.70	qfq	685,950	23,951,427	-0.74%
2025-12-11	35.65	35.75	35.10	35.12	34.96	qfq	832,556	29,462,927	-1.49%
2025-12-10	35.66	35.90	35.56	35.65	35.49	qfq	729,443	26,001,242	-0.61%
2025-12-09	36.19	36.19	35.76	35.87	35.71	qfq	583,394	20,948,950	-0.61%
2025-12-08	36.25	36.30	36.05	36.09	35.93	qfq	623,489	22,528,652	-0.19%
2025-12-05	36.08	36.30	36.01	36.16	36.00	qfq	572,077	20,690,695	0.22%
2025-12-04	35.98	36.80	35.73	36.08	35.92	qfq	1,074,365	38,920,334	0.28%
2025-12-03	36.15	36.30	35.77	35.98	35.82	qfq	485,856	17,466,084	-0.44%
2025-12-02	36.46	36.47	36.10	36.14	35.98	qfq	469,900	17,025,120	-0.88%
2025-12-01	36.12	36.70	36.04	36.46	36.30	qfq	1,080,700	39,282,488	0.97%
2025-11-28	36.23	36.32	35.89	36.11	35.95	qfq	860,534	31,033,785	-0.25%
2025-11-27	35.55	36.84	35.55	36.20	36.04	qfq	1,309,107	47,521,496	1.77%
2025-11-26	36.02	36.18	35.55	35.57	35.41	qfq	736,589	26,355,706	-1.25%
2025-11-25	36.18	36.48	35.97	36.02	35.86	qfq	668,337	24,206,607	0.06%
2025-11-24	35.89	36.10	35.52	36.00	35.84	qfq	645,165	23,089,717	1.32%
2025-11-21	37.17	37.24	35.53	35.53	35.37	qfq	1,421,300	51,469,503	-4.31%
2025-11-20	37.20	37.38	36.93	37.13	36.96	qfq	711,806	26,444,663	0.03%
2025-11-19	37.66	37.83	37.07	37.12	36.95	qfq	987,594	36,828,125	-1.49%
2025-11-18	38.17	38.17	37.62	37.68	37.51	qfq	896,500	33,885,948	-1.31%
2025-11-17	38.68	38.84	38.01	38.18	38.01	qfq	1,164,191	44,562,138	-1.14%
2025-11-14	38.41	38.86	38.41	38.62	38.45	qfq	940,100	36,430,948	0.10%
2025-11-13	38.42	38.63	38.22	38.58	38.41	qfq	791,886	30,440,223	0.44%
2025-11-12	38.69	38.69	38.32	38.41	38.18	qfq	727,800	27,966,011	-0.65%
2025-11-11	38.96	38.96	38.50	38.66	38.42	qfq	1,046,219	40,444,832	-0.54%
2025-11-10	38.76	38.98	38.63	38.87	38.63	qfq	690,051	26,782,076	0.26%
2025-11-07	38.70	38.93	38.50	38.77	38.53	qfq	664,469	25,757,832	0.05%
2025-11-06	38.80	38.95	38.50	38.75	38.51	qfq	901,165	34,926,561	0.16%
2025-11-05	38.38	38.88	38.23	38.69	38.45	qfq	1,019,582	39,440,479	0.62%
2025-11-04	38.30	38.66	38.21	38.45	38.22	qfq	886,357	34,089,958	0.10%
2025-11-03	38.40	38.48	38.11	38.41	38.18	qfq	711,300	27,213,597	0.08%
2025-10-31	37.69	38.85	37.66	38.38	38.15	qfq	1,235,135	47,192,906	1.67%
2025-10-30	38.07	38.30	37.75	37.75	37.52	qfq	784,386	29,782,559	-1.00%
2025-10-29	38.18	38.36	38.03	38.13	37.90	qfq	796,200	30,367,959	-0.52%
2025-10-28	38.81	38.81	38.24	38.33	38.10	qfq	808,191	31,109,632	-1.21%
2025-10-27	38.43	38.88	38.25	38.80	38.56	qfq	1,131,656	43,650,376	1.04%
2025-10-24	38.50	38.66	38.28	38.40	38.17	qfq	917,043	35,269,018	-0.75%
2025-10-23	38.31	38.70	38.00	38.69	38.45	qfq	1,068,582	41,080,708	1.02%
2025-10-22	38.22	38.38	38.12	38.30	38.07	qfq	742,800	28,440,944	0.21%
2025-10-21	38.18	38.35	38.04	38.22	37.99	qfq	761,500	29,083,359	0.10%
2025-10-20	37.58	38.67	37.58	38.18	37.95	qfq	839,200	31,974,032	1.68%
2025-10-17	37.83	38.01	37.48	37.55	37.32	qfq	628,462	23,698,542	-0.74%
2025-10-16	38.33	38.47	37.80	37.83	37.60	qfq	756,600	28,738,200	-1.18%
2025-10-15	38.30	38.65	38.00	38.28	38.05	qfq	761,600	29,107,425	0.34%
2025-10-14	38.02	38.45	37.90	38.15	37.92	qfq	865,695	33,030,588	0.39%
2025-10-13	37.40	38.08	37.10	38.00	37.77	qfq	833,195	31,440,104	-1.45%
2025-10-10	38.50	38.60	38.22	38.56	38.33	qfq	878,382	33,761,048	0.65%
2025-10-09	37.98	38.49	37.80	38.31	38.08	qfq	819,113	31,302,946	1.08%
2025-09-30	38.05	38.13	37.83	37.90	37.67	qfq	845,500	32,122,375	-0.32%
2025-09-29	38.37	38.37	37.44	38.02	37.79	qfq	1,204,665	45,632,295	-0.94%
2025-09-26	38.90	38.90	38.38	38.38	38.15	qfq	1,147,977	44,348,904	-1.46%
2025-09-25	39.45	39.51	38.70	38.95	38.71	qfq	1,110,353	43,429,336	-1.27%
2025-09-24	39.08	39.53	38.68	39.45	39.21	qfq	1,206,559	47,322,208	0.87%
2025-09-23	39.89	39.92	38.60	39.11	38.87	qfq	1,621,978	63,282,970	-1.88%
2025-09-22	39.62	40.02	39.22	39.86	39.62	qfq	1,273,135	50,499,561	0.61%
2025-09-19	39.71	39.99	39.59	39.62	39.38	qfq	1,174,491	46,719,902	-0.25%
2025-09-18	40.50	40.67	39.63	39.72	39.48	qfq	2,304,712	92,583,242	-2.24%
2025-09-17	40.90	41.08	40.58	40.63	40.38	qfq	1,750,787	71,434,091	-0.66%
2025-09-16	41.15	41.70	40.51	40.90	40.65	qfq	2,284,952	93,384,952	-0.80%
2025-09-15	40.80	41.86	40.73	41.23	40.98	qfq	2,644,516	109,108,658	0.76%
2025-09-12	40.82	41.20	40.60	40.92	40.67	qfq	2,000,376	81,756,658	-0.41%
2025-09-11	41.44	41.44	40.75	41.09	40.84	qfq	2,673,732	109,516,612	-1.18%
2025-09-10	41.31	42.00	41.00	41.58	41.33	qfq	3,093,518	128,605,298	0.10%
2025-09-09	41.59	41.89	40.72	41.54	41.29	qfq	3,436,624	141,991,674	-0.17%
2025-09-08	41.99	42.36	41.41	41.61	41.36	qfq	4,393,933	183,542,863	-0.83%
2025-09-05	39.09	42.90	38.91	41.96	41.70	qfq	8,442,422	350,608,405	7.37%
2025-09-04	38.79	39.73	38.79	39.08	38.84	qfq	1,204,521	47,122,750	0.75%
2025-09-03	39.27	39.55	38.78	38.79	38.55	qfq	1,022,701	39,955,078	-1.22%
2025-09-02	40.08	40.08	38.95	39.27	39.03	qfq	1,838,282	72,278,085	-1.43%
2025-09-01	39.90	40.10	39.41	39.84	39.60	qfq	1,760,418	69,921,895	-0.97%
2025-08-29	40.63	40.80	40.23	40.23	39.98	qfq	1,335,727	54,030,859	-1.03%
2025-08-28	40.35	40.96	39.41	40.65	40.40	qfq	2,509,292	101,022,202	0.54%
2025-08-27	41.11	41.78	40.42	40.43	40.18	qfq	2,779,041	114,186,343	-1.65%
2025-08-26	40.85	41.60	40.53	41.11	40.86	qfq	2,138,991	87,973,339	0.66%
2025-08-25	40.80	41.22	40.73	40.84	40.59	qfq	2,168,858	88,704,709	0.10%
2025-08-22	41.05	41.23	40.63	40.80	40.55	qfq	2,207,600	90,098,920	-0.44%
2025-08-21	40.80	41.23	40.41	40.98	40.73	qfq	3,055,698	125,037,521	0.89%
2025-08-20	40.60	41.09	40.25	40.62	40.37	qfq	2,268,913	92,133,666	0.17%
2025-08-19	40.10	40.80	39.92	40.55	40.30	qfq	2,451,265	99,153,016	0.95%
2025-08-18	39.74	40.40	39.72	40.17	39.93	qfq	2,124,813	85,266,058	1.34%
2025-08-15	39.36	39.78	39.35	39.64	39.40	qfq	1,021,676	40,435,666	0.71%
2025-08-14	40.24	40.35	39.35	39.36	39.12	qfq	1,803,259	71,778,601	-2.28%
2025-08-13	40.09	40.49	39.91	40.28	40.03	qfq	1,774,363	71,349,870	0.40%
2025-08-12	40.13	40.28	40.00	40.12	39.88	qfq	1,134,065	45,521,861	-0.02%
2025-08-11	39.75	40.22	39.70	40.13	39.89	qfq	1,152,765	46,191,107	0.83%
2025-08-08	40.02	40.09	39.60	39.80	39.56	qfq	1,080,147	42,972,395	-0.50%
2025-08-07	40.23	40.24	39.90	40.00	39.76	qfq	1,055,554	42,277,251	-0.37%
2025-08-06	40.20	40.29	39.96	40.15	39.91	qfq	1,109,734	44,516,001	0.05%
2025-08-05	40.10	40.20	39.90	40.13	39.89	qfq	1,166,577	46,726,880	0.35%
2025-08-04	39.57	39.99	39.30	39.99	39.75	qfq	1,113,142	44,208,308	1.09%
2025-08-01	39.51	39.72	39.43	39.56	39.32	qfq	770,449	30,472,943	0.13%
2025-07-31	39.77	39.98	39.35	39.51	39.27	qfq	1,340,500	53,210,693	-0.65%
2025-07-30	40.06	40.06	39.52	39.77	39.53	qfq	1,224,900	48,806,712	-0.82%
2025-07-29	40.45	40.45	39.72	40.10	39.86	qfq	1,477,474	59,041,010	-0.42%
2025-07-28	40.38	41.66	40.12	40.27	40.02	qfq	1,877,479	76,192,457	0.05%
2025-07-25	40.10	40.46	39.90	40.25	40.00	qfq	1,492,286	59,887,434	0.37%
2025-07-24	39.71	40.66	39.62	40.10	39.86	qfq	2,123,742	85,189,620	1.37%
2025-07-23	39.79	40.06	39.53	39.56	39.32	qfq	1,574,056	62,648,744	-0.55%
2025-07-22	39.86	40.16	39.51	39.78	39.54	qfq	1,208,430	48,000,296	-0.40%
2025-07-21	39.77	40.08	39.75	39.94	39.70	qfq	1,565,115	62,482,883	0.76%
2025-07-18	39.38	39.75	39.16	39.64	39.40	qfq	1,356,897	53,560,617	0.71%
2025-07-17	39.30	39.40	39.11	39.36	39.12	qfq	893,309	35,080,160	0.20%
2025-07-16	39.02	39.58	39.02	39.28	39.04	qfq	1,019,030	40,131,608	0.69%
2025-07-15	39.83	39.90	38.62	39.01	38.77	qfq	1,722,641	67,370,358	-2.06%
2025-07-14	39.31	39.93	39.30	39.83	39.59	qfq	1,367,713	54,338,298	1.14%
2025-07-11	39.56	39.63	39.19	39.38	39.14	qfq	1,157,141	45,546,397	-0.23%
2025-07-10	39.43	39.66	39.25	39.47	39.23	qfq	1,091,518	43,047,517	0.10%
2025-07-09	39.97	39.98	39.39	39.43	39.19	qfq	1,413,116	56,012,847	-1.00%
2025-07-08	39.52	39.99	39.41	39.83	39.59	qfq	1,181,382	47,035,286	0.78%
2025-07-07	39.25	39.68	39.20	39.52	39.28	qfq	868,160	34,265,720	0.87%
2025-07-04	40.23	40.23	39.04	39.18	38.94	qfq	1,960,846	77,694,134	-2.61%
2025-07-03	40.10	40.50	40.10	40.23	39.98	qfq	1,159,261	46,765,155	0.07%
2025-07-02	40.35	40.45	40.00	40.20	39.96	qfq	1,039,454	41,729,159	-0.57%
2025-07-01	40.40	40.70	40.11	40.43	40.18	qfq	1,454,708	58,670,747	-0.30%
2025-06-30	40.18	40.85	40.18	40.55	40.30	qfq	2,302,530	93,059,787	0.00%
2025-06-27	39.72	42.12	39.72	40.55	40.30	qfq	3,783,136	155,063,050	2.81%
2025-06-26	40.27	40.58	39.41	39.44	39.20	qfq	2,612,041	104,415,041	-2.06%
2025-06-25	40.06	40.39	39.70	40.27	40.02	qfq	2,062,460	82,512,286	0.55%
2025-06-24	39.05	40.08	39.05	40.05	39.81	qfq	2,100,168	83,350,764	2.69%
2025-06-23	38.50	39.56	38.26	39.00	38.76	qfq	1,584,213	61,730,952	1.01%
2025-06-20	39.67	39.98	38.55	38.61	38.37	qfq	2,633,617	103,049,292	-2.99%
2025-06-19	40.25	40.89	39.80	39.80	39.56	qfq	2,015,853	81,172,732	-0.70%
2025-06-18	41.00	41.07	39.71	40.08	39.84	qfq	2,747,350	110,260,541	-2.29%
2025-06-17	41.64	41.94	40.92	41.02	40.77	qfq	1,570,785	64,878,013	-1.35%
2025-06-16	42.31	42.31	41.50	41.58	41.33	qfq	2,022,613	84,277,695	-1.73%
2025-06-13	41.99	42.80	40.80	42.31	42.05	qfq	3,732,333	156,337,725	0.81%
2025-06-12	41.70	42.09	41.14	41.97	41.71	qfq	1,700,144	71,084,253	0.65%
2025-06-11	41.55	42.18	41.55	41.70	41.32	qfq	1,920,578	80,217,292	-0.14%
2025-06-10	43.04	43.98	41.20	41.76	41.38	qfq	4,035,761	171,941,219	-2.95%
2025-06-09	43.00	43.05	42.60	43.03	42.64	qfq	2,183,889	93,546,393	1.06%
2025-06-06	42.80	43.15	42.41	42.58	42.19	qfq	2,154,160	92,127,884	-0.49%
2025-06-05	43.45	43.45	42.63	42.79	42.40	qfq	3,194,164	137,021,188	-1.52%
2025-06-04	43.40	43.73	42.90	43.45	43.06	qfq	2,546,768	110,182,535	-0.41%
2025-06-03	42.51	43.93	42.50	43.63	43.23	qfq	3,274,657	142,352,481	1.47%
2025-05-30	44.80	44.98	42.76	43.00	42.61	qfq	5,317,365	232,339,727	-4.42%
2025-05-29	46.33	46.46	44.92	44.99	44.58	qfq	6,623,699	302,081,948	-3.62%
2025-05-28	45.50	46.93	44.63	46.68	46.26	qfq	7,461,050	339,145,359	1.48%
2025-05-27	43.70	47.76	43.70	46.00	45.58	qfq	11,044,526	505,804,593	3.77%
2025-05-26	42.92	44.75	42.06	44.33	43.93	qfq	8,669,423	378,174,744	5.05%
2025-05-23	44.00	45.00	42.20	42.20	41.82	qfq	10,970,741	476,788,284	-4.03%
2025-05-22	40.42	43.97	40.27	43.97	43.57	qfq	9,857,057	422,600,881	10.01%
2025-05-21	40.33	40.41	39.95	39.97	39.61	qfq	1,472,087	58,983,490	-1.41%
2025-05-20	39.97	40.87	39.78	40.54	40.17	qfq	2,244,659	90,817,449	0.75%
2025-05-19	40.66	41.26	39.70	40.24	39.87	qfq	2,385,831	95,879,504	-0.62%
2025-05-16	39.92	41.01	39.64	40.49	40.12	qfq	2,721,425	110,333,979	1.48%
2025-05-15	40.05	40.43	39.83	39.90	39.54	qfq	1,861,514	74,491,575	-0.62%
2025-05-14	40.37	40.58	39.75	40.15	39.79	qfq	2,126,505	85,088,628	-0.47%
2025-05-13	41.00	41.29	40.31	40.34	39.97	qfq	2,154,182	87,460,029	-1.05%
2025-05-12	40.72	41.40	40.54	40.77	40.40	qfq	3,175,137	129,896,701	0.77%
2025-05-09	41.30	41.41	40.28	40.46	40.09	qfq	2,665,766	108,366,171	-1.29%
2025-05-08	41.66	41.78	40.87	40.99	40.62	qfq	3,404,816	140,079,686	-0.97%
2025-05-07	40.40	41.64	39.86	41.39	41.01	qfq	6,234,897	255,278,597	3.35%
2025-05-06	38.93	40.29	38.67	40.05	39.69	qfq	4,695,767	186,354,645	4.27%
2025-04-30	38.33	38.68	38.17	38.41	38.06	qfq	2,165,054	83,027,085	0.16%
2025-04-29	38.83	39.64	38.15	38.35	38.00	qfq	3,620,686	139,660,360	-2.54%
2025-04-28	39.80	40.85	39.31	39.35	38.99	qfq	5,874,770	233,827,911	-2.09%
2025-04-25	38.84	42.24	38.84	40.19	39.83	qfq	10,159,280	419,262,872	4.66%
2025-04-24	39.07	39.74	38.30	38.40	38.05	qfq	4,419,128	172,406,112	-3.76%
2025-04-23	38.01	41.48	37.76	39.90	39.54	qfq	7,973,628	317,661,970	5.56%
2025-04-22	38.00	38.19	37.61	37.80	37.46	qfq	2,542,713	96,132,244	-1.02%
2025-04-21	38.65	38.90	38.10	38.19	37.84	qfq	3,031,676	116,278,140	-1.32%
2025-04-18	39.00	39.10	37.68	38.70	38.35	qfq	5,013,353	192,269,768	-2.27%
2025-04-17	38.90	40.26	38.10	39.60	39.24	qfq	8,333,932	327,835,147	0.66%
2025-04-16	35.46	39.34	35.35	39.34	38.98	qfq	6,606,859	250,440,491	10.01%
2025-04-15	34.96	35.95	34.92	35.76	35.44	qfq	2,455,977	87,222,255	2.43%
2025-04-14	34.77	35.58	34.77	34.91	34.59	qfq	1,898,491	66,766,637	1.16%
2025-04-11	34.29	35.26	34.08	34.51	34.20	qfq	1,880,070	65,427,584	-0.89%
2025-04-10	34.21	35.29	34.21	34.82	34.50	qfq	2,375,023	82,833,652	2.84%
2025-04-09	33.28	34.17	31.00	33.86	33.55	qfq	2,458,996	80,466,012	0.06%
2025-04-08	35.10	35.55	33.22	33.84	33.53	qfq	2,792,708	95,351,800	-4.62%
2025-04-07	38.00	38.01	35.48	35.48	35.16	qfq	2,396,000	86,254,736	-9.99%
2025-04-03	39.00	39.51	38.71	39.42	39.06	qfq	1,254,658	49,275,902	0.51%
2025-04-02	39.09	39.70	39.08	39.22	38.86	qfq	1,274,972	50,268,955	0.05%
2025-04-01	38.81	39.40	38.81	39.20	38.84	qfq	1,297,200	50,856,998	0.75%
2025-03-31	38.30	38.96	37.73	38.91	38.56	qfq	1,376,900	52,945,480	1.57%
2025-03-28	39.00	39.43	38.30	38.31	37.96	qfq	1,586,686	61,482,056	-2.69%
2025-03-27	39.28	39.84	38.71	39.37	39.01	qfq	1,495,700	58,873,170	-0.08%
2025-03-26	39.08	39.66	38.70	39.40	39.04	qfq	1,319,520	51,941,543	1.08%
2025-03-25	38.78	39.30	38.66	38.98	38.63	qfq	1,195,142	46,647,679	0.52%
2025-03-24	39.60	39.65	38.22	38.78	38.43	qfq	1,915,323	74,525,140	-1.92%
2025-03-21	40.25	40.69	39.50	39.54	39.18	qfq	1,943,554	77,886,273	-1.76%
2025-03-20	40.25	40.42	40.02	40.25	39.88	qfq	1,155,700	46,495,583	0.37%
2025-03-19	40.48	40.48	40.08	40.10	39.74	qfq	1,222,800	49,218,607	-0.94%
2025-03-18	40.18	41.19	39.97	40.48	40.11	qfq	1,913,604	77,581,179	0.75%
2025-03-17	39.99	40.27	39.93	40.18	39.82	qfq	1,488,900	59,725,700	1.03%
2025-03-14	39.32	39.89	39.32	39.77	39.41	qfq	1,563,596	62,027,659	0.94%
2025-03-13	40.11	40.20	39.25	39.40	39.04	qfq	1,862,719	73,776,325	-1.92%
2025-03-12	40.10	40.46	40.10	40.17	39.81	qfq	1,376,138	55,423,587	-0.05%
2025-03-11	40.04	40.29	39.67	40.19	39.83	qfq	1,646,509	65,832,286	-0.42%
2025-03-10	40.20	40.50	40.04	40.36	39.99	qfq	1,164,323	46,898,983	0.20%
2025-03-07	40.69	40.99	40.20	40.28	39.91	qfq	2,250,200	91,175,688	-1.42%
2025-03-06	40.60	40.96	40.50	40.86	40.49	qfq	2,389,071	97,322,944	0.42%
2025-03-05	41.75	41.90	40.60	40.69	40.32	qfq	2,515,150	102,998,941	-1.24%
2025-03-04	40.83	41.21	40.52	41.20	40.83	qfq	2,496,297	101,917,468	-0.10%
2025-03-03	40.51	41.46	40.51	41.24	40.87	qfq	4,053,167	166,110,654	2.03%
2025-02-28	40.00	41.97	39.81	40.42	40.05	qfq	5,207,209	212,798,579	0.47%
2025-02-27	40.20	40.46	39.54	40.23	39.87	qfq	2,228,177	89,246,298	0.42%
2025-02-26	39.84	40.28	39.71	40.06	39.70	qfq	1,437,300	57,505,767	0.53%
2025-02-25	39.52	40.82	39.25	39.85	39.49	qfq	2,026,000	81,065,433	0.38%
2025-02-24	39.90	40.15	39.00	39.70	39.34	qfq	1,767,278	70,281,907	-0.58%
2025-02-21	40.06	40.08	39.50	39.93	39.57	qfq	1,568,100	62,430,412	-0.35%
2025-02-20	40.34	40.37	39.75	40.07	39.71	qfq	1,712,984	68,519,092	-0.74%
2025-02-19	39.51	40.38	39.30	40.37	40.00	qfq	2,180,639	87,217,133	1.59%
2025-02-18	40.27	41.99	39.68	39.74	39.38	qfq	4,286,231	175,434,087	-1.34%
2025-02-17	40.00	40.71	40.00	40.28	39.91	qfq	1,578,181	63,753,172	0.50%
2025-02-14	40.06	40.49	39.90	40.08	39.72	qfq	1,971,500	79,223,198	0.05%
2025-02-13	40.80	41.12	40.06	40.06	39.70	qfq	2,491,981	101,007,425	-1.38%
2025-02-12	40.62	40.68	40.08	40.62	40.25	qfq	1,439,068	58,225,772	-0.02%
2025-02-11	40.59	41.09	40.31	40.63	40.26	qfq	2,006,800	81,651,019	0.07%
2025-02-10	40.00	40.60	40.00	40.60	40.23	qfq	1,922,400	77,606,955	1.00%
2025-02-07	39.49	40.60	39.34	40.20	39.84	qfq	3,012,151	121,074,299	1.69%
2025-02-06	38.77	39.53	38.51	39.53	39.17	qfq	1,726,763	67,665,722	1.93%
2025-02-05	38.60	38.81	38.46	38.78	38.43	qfq	1,110,910	42,977,892	1.23%
2025-01-27	38.99	39.38	38.12	38.31	37.96	qfq	1,320,900	51,273,595	-1.74%
2025-01-24	39.00	39.30	38.72	38.99	38.64	qfq	1,363,354	53,141,454	-0.18%
2025-01-23	39.31	39.68	39.03	39.06	38.71	qfq	1,579,919	62,280,593	0.13%
2025-01-22	39.95	39.95	38.70	39.01	38.66	qfq	1,507,443	59,163,077	-2.48%
2025-01-21	40.38	40.38	39.45	40.00	39.64	qfq	1,512,354	60,155,974	-0.30%
2025-01-20	39.87	40.53	39.76	40.12	39.76	qfq	2,008,019	80,638,877	1.24%
2025-01-17	39.54	39.93	39.31	39.63	39.27	qfq	1,276,351	50,606,230	-0.58%
2025-01-16	40.00	40.26	39.44	39.86	39.50	qfq	1,983,751	79,161,648	-0.15%
2025-01-15	39.72	40.47	39.49	39.92	39.56	qfq	2,161,351	86,057,007	-0.37%
2025-01-14	39.60	40.09	39.20	40.07	39.71	qfq	2,529,504	100,477,798	2.61%
2025-01-13	38.32	39.41	38.03	39.05	38.70	qfq	1,865,989	72,668,754	1.56%
2025-01-10	39.85	40.05	38.43	38.45	38.10	qfq	1,957,586	76,829,600	-3.51%
2025-01-09	38.99	40.40	38.88	39.85	39.49	qfq	2,796,021	111,000,318	2.00%
2025-01-08	38.68	39.29	37.84	39.07	38.72	qfq	2,613,255	101,152,137	0.98%
2025-01-07	38.10	38.69	37.85	38.69	38.34	qfq	1,679,662	64,366,070	1.76%
2025-01-06	38.00	38.72	37.37	38.02	37.68	qfq	1,869,706	71,264,042	-0.24%
2025-01-03	39.85	39.99	37.99	38.11	37.76	qfq	2,302,506	89,509,372	-4.46%
2025-01-02	41.12	41.40	39.39	39.89	39.53	qfq	2,296,751	92,702,473	-2.99%
2024-12-31	42.77	42.96	40.66	41.12	40.75	qfq	2,726,454	113,274,330	-3.86%
2024-12-30	43.44	43.60	42.71	42.77	42.38	qfq	1,630,243	70,132,277	-2.17%
2024-12-27	43.63	44.07	43.36	43.72	43.32	qfq	1,617,008	70,806,983	0.21%
2024-12-26	43.12	43.80	43.10	43.63	43.23	qfq	1,473,502	64,164,986	0.76%
2024-12-25	44.60	44.73	42.92	43.30	42.91	qfq	2,299,076	99,982,600	-2.83%
2024-12-24	43.86	44.58	43.65	44.56	44.16	qfq	2,060,432	90,978,940	1.41%
2024-12-23	45.30	45.89	43.88	43.94	43.54	qfq	2,460,891	110,220,400	-3.32%
2024-12-20	44.85	45.76	44.84	45.45	45.04	qfq	2,119,613	96,128,239	1.36%
2024-12-19	45.80	45.80	44.51	44.84	44.43	qfq	2,728,473	122,979,270	-3.57%
2024-12-18	46.60	46.97	46.28	46.50	46.08	qfq	1,762,000	82,044,791	-0.53%
2024-12-17	47.60	48.28	46.71	46.75	46.33	qfq	2,231,518	105,933,314	-2.03%
2024-12-16	47.87	48.61	47.38	47.72	47.29	qfq	2,366,942	113,304,503	-0.08%
2024-12-13	48.44	48.88	47.75	47.76	47.33	qfq	2,999,412	144,743,982	-1.85%
2024-12-12	48.60	48.96	48.30	48.66	48.22	qfq	2,290,106	111,443,141	-0.25%
2024-12-11	48.10	48.79	47.81	48.78	48.34	qfq	2,360,229	114,051,457	0.87%
2024-12-10	49.57	49.77	48.36	48.36	47.92	qfq	3,148,670	154,128,124	-0.58%
2024-12-09	48.27	48.99	47.91	48.64	48.20	qfq	2,449,531	118,897,909	0.64%
2024-12-06	48.19	48.60	47.69	48.33	47.89	qfq	2,482,377	119,748,326	0.79%
2024-12-05	47.72	48.23	47.22	47.95	47.52	qfq	2,323,187	111,003,829	0.40%
2024-12-04	48.71	49.48	47.71	47.76	47.33	qfq	3,106,024	150,692,991	-2.55%
2024-12-03	48.78	49.73	48.41	49.01	48.57	qfq	3,405,554	166,876,306	0.02%
2024-12-02	48.33	49.57	47.90	49.00	48.56	qfq	3,784,400	184,678,517	1.45%
2024-11-29	48.03	48.48	47.47	48.30	47.86	qfq	3,676,806	176,601,640	-0.04%
2024-11-28	48.62	49.35	48.18	48.32	47.88	qfq	4,558,293	222,261,022	-2.03%
2024-11-27	50.99	51.88	48.72	49.32	48.87	qfq	7,644,338	379,719,511	-3.90%
2024-11-26	46.59	51.32	46.10	51.32	50.85	qfq	6,846,710	345,281,604	10.01%
2024-11-25	45.94	46.68	45.83	46.65	46.23	qfq	2,903,300	134,325,734	0.76%
2024-11-22	48.90	49.24	46.30	46.30	45.88	qfq	3,538,415	169,467,036	-5.61%
2024-11-21	49.00	49.30	48.56	49.05	48.61	qfq	2,966,692	145,130,388	0.35%
2024-11-20	48.33	48.98	47.86	48.88	48.44	qfq	3,083,458	149,465,246	0.87%
2024-11-19	47.85	48.50	47.12	48.46	48.02	qfq	3,112,074	148,608,274	1.61%
2024-11-18	50.50	51.08	47.10	47.69	47.26	qfq	4,953,929	240,663,517	-5.94%
2024-11-15	52.02	52.64	50.60	50.70	50.24	qfq	5,046,028	260,034,013	-3.78%
2024-11-14	55.60	55.80	52.61	52.69	52.21	qfq	7,669,928	414,219,376	-4.81%
2024-11-13	51.72	55.99	51.34	55.35	54.85	qfq	11,229,436	612,091,085	7.02%
2024-11-12	53.58	53.66	51.33	51.72	51.25	qfq	5,611,394	294,190,077	-3.49%
2024-11-11	52.02	53.70	51.76	53.59	53.10	qfq	4,299,820	227,717,520	2.06%
2024-11-08	52.26	53.69	52.26	52.51	52.03	qfq	5,294,707	280,381,945	0.79%
2024-11-07	51.65	52.16	51.22	52.10	51.63	qfq	3,575,836	185,367,532	0.25%
2024-11-06	52.60	53.15	51.61	51.97	51.50	qfq	5,476,762	287,610,991	-1.65%
2024-11-05	50.42	53.19	50.42	52.84	52.36	qfq	6,974,001	362,734,219	4.43%
2024-11-04	51.76	51.99	50.00	50.60	50.14	qfq	5,707,535	288,266,512	-3.67%
2024-11-01	51.50	53.50	50.53	52.53	52.05	qfq	7,556,075	396,642,760	1.41%
2024-10-31	51.78	52.60	51.77	51.80	51.33	qfq	4,939,391	257,224,921	-0.88%
2024-10-30	53.69	53.79	51.77	52.26	51.79	qfq	6,465,208	340,015,115	-3.40%
2024-10-29	57.10	57.39	53.98	54.10	53.61	qfq	8,838,118	489,367,306	-5.65%
2024-10-28	57.16	57.77	56.95	57.34	56.82	qfq	4,992,103	286,045,290	0.28%
2024-10-25	56.93	57.79	56.79	57.18	56.66	qfq	6,032,142	345,166,600	0.44%
2024-10-24	58.55	58.57	56.77	56.93	56.41	qfq	8,147,784	467,063,955	-3.43%
2024-10-23	60.84	60.84	58.66	58.95	58.42	qfq	10,997,266	655,969,610	-3.99%
2024-10-22	62.32	63.50	61.10	61.40	60.84	qfq	10,228,712	634,801,190	-1.25%
2024-10-21	61.66	64.50	61.03	62.18	61.62	qfq	13,512,425	844,661,032	-1.24%
2024-10-18	65.00	66.01	62.06	62.96	62.39	qfq	19,839,774	1,254,175,202	-8.70%
2024-10-17	83.00	84.88	68.61	68.96	68.33	qfq	20,438,092	1,540,044,324	-23.72%
2024-10-16	99.06	105.51	88.00	90.40	89.58	qfq	19,467,502	1,860,496,448	-6.54%
2024-10-15	105.00	115.44	92.07	96.73	95.85	qfq	18,824,104	1,922,468,289	-12.02%
2024-10-14	101.00	155.90	101.00	109.95	108.95	qfq	21,382,217	2,519,941,775	-38.23%