SECURITY DETAIL · RAW DATA

利安科技300784.SZ

ASZSECNYSTOCK

最近收盘价37.902026-07-17

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）852,229

成交额（元）32,974,510

日线记录511

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 4 条

复权因子 511 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
2026-05-18	2026-05-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-12	2025-09-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-20	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-04	2024-09-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 511 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	39.55	40.17	37.49	37.90	37.90	qfq	852,229	32,974,510	-4.17%
2026-07-16	39.08	40.55	38.70	39.55	39.55	qfq	744,529	29,603,952	0.41%
2026-07-15	39.35	40.13	39.01	39.39	39.39	qfq	598,200	23,701,849	0.10%
2026-07-14	39.00	39.45	38.06	39.35	39.35	qfq	566,695	22,029,451	1.57%
2026-07-13	40.23	40.50	38.70	38.74	38.74	qfq	710,300	27,918,955	-3.22%
2026-07-10	39.25	41.49	39.02	40.03	40.03	qfq	1,013,920	40,933,281	2.77%
2026-07-09	40.04	40.44	38.36	38.95	38.95	qfq	929,042	36,413,726	-3.21%
2026-07-08	41.29	41.40	39.88	40.24	40.24	qfq	657,600	26,573,967	-2.07%
2026-07-07	42.90	43.49	40.90	41.09	41.09	qfq	1,041,800	43,330,437	-4.55%
2026-07-06	43.82	44.32	42.72	43.05	43.05	qfq	799,200	34,767,799	-1.76%
2026-07-03	43.70	44.86	43.47	43.82	43.82	qfq	1,049,516	46,455,145	0.30%
2026-07-02	42.55	45.20	42.03	43.69	43.69	qfq	1,460,900	64,119,319	3.46%
2026-07-01	42.33	43.16	41.51	42.23	42.23	qfq	1,088,878	46,021,731	-0.33%
2026-06-30	42.36	43.80	41.68	42.37	42.37	qfq	1,119,937	47,714,837	0.45%
2026-06-29	43.93	44.00	41.23	42.18	42.18	qfq	1,119,578	47,422,167	-3.50%
2026-06-26	44.54	44.80	43.18	43.71	43.71	qfq	935,628	41,123,278	-2.19%
2026-06-25	46.30	46.30	44.42	44.69	44.69	qfq	922,344	41,571,194	-2.74%
2026-06-24	46.95	47.21	45.70	45.95	45.95	qfq	814,978	37,628,090	-2.40%
2026-06-23	45.88	48.18	45.80	47.08	47.08	qfq	1,056,928	49,561,249	1.40%
2026-06-22	47.19	47.19	44.94	46.43	46.43	qfq	1,094,555	50,228,587	-2.05%
2026-06-18	46.45	47.80	45.01	47.40	47.40	qfq	1,373,920	64,253,150	2.05%
2026-06-17	45.23	46.85	44.69	46.45	46.45	qfq	1,631,013	75,166,054	1.49%
2026-06-16	45.94	46.85	44.58	45.77	45.77	qfq	1,381,539	62,925,742	-0.54%
2026-06-15	46.51	48.80	45.36	46.02	46.02	qfq	2,144,563	99,815,817	-0.82%
2026-06-12	43.50	49.30	42.60	46.40	46.40	qfq	2,388,007	109,800,653	8.69%
2026-06-11	43.80	43.80	41.88	42.69	42.69	qfq	692,209	29,485,730	-2.38%
2026-06-10	43.56	44.23	41.87	43.73	43.73	qfq	1,006,699	43,347,737	0.60%
2026-06-09	43.14	43.73	42.51	43.47	43.47	qfq	687,800	29,729,469	1.80%
2026-06-08	43.69	44.40	42.11	42.70	42.70	qfq	992,900	42,902,061	-3.85%
2026-06-05	43.13	45.28	42.73	44.41	44.41	qfq	1,033,900	45,604,912	2.23%
2026-06-04	44.54	44.65	42.70	43.44	43.44	qfq	1,169,200	50,759,035	-3.19%
2026-06-03	45.61	45.99	44.18	44.87	44.87	qfq	862,853	38,805,671	-2.12%
2026-06-02	46.47	47.16	45.44	45.84	45.84	qfq	900,622	41,415,653	-1.31%
2026-06-01	44.86	47.18	44.55	46.45	46.45	qfq	1,145,622	53,071,571	3.02%
2026-05-29	45.08	46.58	44.28	45.09	45.09	qfq	1,734,254	78,692,859	0.04%
2026-05-28	45.95	46.80	43.87	45.07	45.07	qfq	1,580,240	71,139,452	-2.34%
2026-05-27	49.16	49.56	45.51	46.15	46.15	qfq	1,799,891	83,954,670	-6.12%
2026-05-26	50.09	50.46	48.38	49.16	49.16	qfq	1,017,700	50,186,547	-1.66%
2026-05-25	52.48	52.77	49.50	49.99	49.79	qfq	1,318,300	66,559,826	-4.64%
2026-05-22	51.25	53.10	50.90	52.42	52.21	qfq	1,006,530	52,657,602	1.73%
2026-05-21	53.28	54.08	51.39	51.53	51.32	qfq	860,778	45,525,592	-2.92%
2026-05-20	54.04	54.04	52.58	53.08	52.87	qfq	721,100	38,280,315	-1.81%
2026-05-19	54.49	54.95	53.42	54.06	53.84	qfq	939,758	50,760,094	-1.12%
2026-05-18	53.17	55.00	51.91	54.67	54.45	qfq	1,848,066	98,997,636	3.37%
2026-05-15	53.80	55.37	52.48	52.89	52.68	qfq	1,770,413	95,596,795	-1.80%
2026-05-14	53.27	55.45	52.88	53.86	53.64	qfq	1,601,211	86,363,135	1.60%
2026-05-13	53.25	53.38	52.36	53.01	52.80	qfq	679,052	35,954,218	0.49%
2026-05-12	53.23	54.63	52.15	52.75	52.54	qfq	961,058	50,982,824	-0.81%
2026-05-11	52.60	53.48	52.00	53.18	52.97	qfq	814,494	43,009,987	1.51%
2026-05-08	51.30	52.48	51.12	52.39	52.18	qfq	668,700	34,722,051	2.12%
2026-05-07	51.05	51.86	50.71	51.30	51.09	qfq	646,109	33,265,851	0.71%
2026-05-06	51.20	52.36	50.30	50.94	50.74	qfq	1,018,920	52,138,304	0.93%
2026-04-30	49.69	50.85	49.69	50.47	50.27	qfq	470,520	23,733,546	1.35%
2026-04-29	49.48	50.43	48.96	49.80	49.60	qfq	807,600	40,339,617	1.26%
2026-04-28	49.39	49.90	48.70	49.18	48.98	qfq	863,455	42,561,670	-0.73%
2026-04-27	48.62	49.90	47.81	49.54	49.34	qfq	769,901	37,725,002	1.77%
2026-04-24	48.04	49.20	47.20	48.68	48.49	qfq	776,355	37,448,251	0.33%
2026-04-23	50.35	50.71	48.31	48.52	48.33	qfq	945,300	46,361,729	-4.32%
2026-04-22	50.88	50.89	50.25	50.71	50.51	qfq	497,400	25,204,708	0.26%
2026-04-21	50.87	50.87	50.13	50.58	50.38	qfq	317,700	16,017,090	-0.16%
2026-04-20	50.25	50.80	50.10	50.66	50.46	qfq	398,300	20,101,819	0.66%
2026-04-17	50.80	50.80	50.00	50.33	50.13	qfq	494,551	24,885,885	-0.49%
2026-04-16	49.83	50.72	49.55	50.58	50.38	qfq	636,200	31,845,278	1.48%
2026-04-15	49.60	51.21	49.44	49.84	49.64	qfq	1,049,000	52,614,544	1.01%
2026-04-14	49.70	49.98	48.85	49.34	49.14	qfq	449,600	22,161,472	0.18%
2026-04-13	49.38	49.70	48.70	49.25	49.05	qfq	475,100	23,396,269	-0.46%
2026-04-10	49.60	50.29	49.40	49.48	49.28	qfq	587,011	29,242,755	1.12%
2026-04-09	49.58	50.20	48.61	48.93	48.73	qfq	631,900	31,122,236	-1.29%
2026-04-08	48.88	49.69	48.80	49.57	49.37	qfq	745,300	36,786,396	3.57%
2026-04-07	46.29	48.14	45.83	47.86	47.67	qfq	735,400	34,871,122	3.91%
2026-04-03	47.33	47.48	45.80	46.06	45.88	qfq	582,501	26,994,768	-2.58%
2026-04-02	48.39	48.60	46.90	47.28	47.09	qfq	649,000	30,930,696	-2.31%
2026-04-01	48.48	48.91	47.66	48.40	48.21	qfq	755,873	36,507,645	2.17%
2026-03-31	48.61	48.96	47.36	47.37	47.18	qfq	783,200	37,616,936	-2.27%
2026-03-30	48.29	48.58	47.60	48.47	48.28	qfq	561,200	27,050,959	0.37%
2026-03-27	47.10	48.60	46.70	48.29	48.10	qfq	612,546	29,400,219	1.81%
2026-03-26	48.64	48.89	47.20	47.43	47.24	qfq	496,588	23,759,583	-2.49%
2026-03-25	48.08	49.20	47.86	48.64	48.45	qfq	604,800	29,420,009	2.16%
2026-03-24	46.82	47.77	46.03	47.61	47.42	qfq	993,146	46,515,540	4.75%
2026-03-23	48.50	48.50	45.00	45.45	45.27	qfq	1,084,353	50,726,021	-7.36%
2026-03-20	51.13	51.14	48.90	49.06	48.86	qfq	794,400	39,530,842	-2.74%
2026-03-19	52.00	52.00	50.13	50.44	50.24	qfq	844,170	42,825,722	-3.11%
2026-03-18	51.74	52.23	51.04	52.06	51.85	qfq	751,579	38,915,382	1.11%
2026-03-17	53.11	53.45	51.16	51.49	51.28	qfq	680,529	35,509,542	-2.07%
2026-03-16	52.40	52.87	52.01	52.58	52.37	qfq	545,900	28,605,824	0.40%
2026-03-13	52.51	53.60	52.20	52.37	52.16	qfq	515,000	27,239,173	-0.78%
2026-03-12	53.60	53.90	52.59	52.78	52.57	qfq	737,628	39,245,364	-1.16%
2026-03-11	54.35	54.62	52.78	53.40	53.19	qfq	1,109,383	59,500,086	-1.15%
2026-03-10	52.77	54.15	52.75	54.02	53.80	qfq	966,770	51,886,505	4.02%
2026-03-09	51.97	52.78	51.23	51.93	51.72	qfq	871,790	45,241,905	-1.80%
2026-03-06	51.63	52.95	51.63	52.88	52.67	qfq	692,987	36,403,702	2.44%
2026-03-05	51.44	52.38	51.31	51.62	51.41	qfq	877,700	45,505,227	1.57%
2026-03-04	51.00	51.53	50.38	50.82	50.62	qfq	891,320	45,416,958	-1.28%
2026-03-03	53.97	54.48	51.34	51.48	51.27	qfq	1,170,914	61,866,187	-3.87%
2026-03-02	55.15	55.93	53.39	53.55	53.34	qfq	1,381,000	74,811,089	-5.07%
2026-02-27	56.90	56.92	55.70	56.41	56.18	qfq	780,800	43,941,451	-0.41%
2026-02-26	57.48	57.48	56.33	56.64	56.41	qfq	882,000	49,971,669	-1.00%
2026-02-25	57.78	57.78	56.78	57.21	56.98	qfq	694,300	39,719,783	0.00%
2026-02-24	56.71	57.50	56.11	57.21	56.98	qfq	716,271	40,722,518	2.01%
2026-02-13	56.30	57.17	56.00	56.08	55.86	qfq	520,300	29,430,502	-0.41%
2026-02-12	56.99	57.02	55.90	56.31	56.08	qfq	778,043	43,894,580	-0.69%
2026-02-11	56.84	57.20	56.70	56.70	56.47	qfq	651,757	37,117,096	-0.35%
2026-02-10	57.92	57.92	56.83	56.90	56.67	qfq	1,053,798	60,339,305	-1.16%
2026-02-09	58.00	58.50	56.87	57.57	57.34	qfq	1,017,788	58,458,741	0.96%
2026-02-06	56.95	58.02	56.50	57.02	56.79	qfq	1,016,584	58,258,093	0.02%
2026-02-05	57.00	58.43	56.61	57.01	56.78	qfq	1,268,200	72,794,267	-0.26%
2026-02-04	58.17	58.70	56.56	57.16	56.93	qfq	1,679,900	96,057,560	-2.77%
2026-02-03	59.52	59.99	57.13	58.79	58.55	qfq	2,241,607	130,726,454	0.19%
2026-02-02	63.00	63.93	58.59	58.68	58.45	qfq	3,220,364	195,967,495	-7.78%
2026-01-30	60.92	64.00	60.32	63.63	63.38	qfq	3,597,793	227,686,859	3.40%
2026-01-29	59.70	63.10	59.30	61.54	61.29	qfq	3,860,009	238,868,613	1.02%
2026-01-28	57.56	62.86	56.68	60.92	60.68	qfq	4,508,872	272,034,252	5.43%
2026-01-27	55.40	58.38	53.63	57.78	57.55	qfq	2,959,433	167,673,854	3.96%
2026-01-26	54.23	57.40	54.23	55.58	55.36	qfq	2,577,098	144,364,769	2.53%
2026-01-23	54.03	54.29	53.76	54.21	53.99	qfq	560,289	30,244,487	0.46%
2026-01-22	54.15	54.30	53.73	53.96	53.74	qfq	532,700	28,781,385	0.20%
2026-01-21	53.10	53.86	53.10	53.85	53.63	qfq	399,300	21,432,874	0.60%
2026-01-20	53.60	53.94	53.25	53.53	53.32	qfq	560,591	30,011,596	0.22%
2026-01-19	53.00	53.53	52.69	53.41	53.20	qfq	537,035	28,603,809	0.70%
2026-01-16	53.47	53.53	52.38	53.04	52.83	qfq	640,400	33,828,084	0.36%
2026-01-15	52.48	53.27	52.09	52.85	52.64	qfq	624,200	32,845,991	0.69%
2026-01-14	52.77	53.20	51.66	52.49	52.28	qfq	860,724	45,241,414	0.10%
2026-01-13	53.13	53.37	52.30	52.44	52.23	qfq	1,083,200	57,191,211	-1.80%
2026-01-12	51.32	54.66	51.15	53.40	53.19	qfq	1,586,774	83,436,862	4.22%
2026-01-09	51.40	51.42	50.61	51.24	51.03	qfq	652,600	33,286,155	0.14%
2026-01-08	50.03	51.40	50.00	51.17	50.97	qfq	640,300	32,652,398	1.93%
2026-01-07	50.97	51.50	50.08	50.20	50.00	qfq	628,300	31,789,790	-1.51%
2026-01-06	51.95	51.95	50.80	50.97	50.77	qfq	476,400	24,341,242	-0.47%
2026-01-05	50.23	51.61	50.01	51.21	51.01	qfq	763,924	38,986,629	1.97%
2025-12-31	49.83	50.39	49.83	50.22	50.02	qfq	304,716	15,288,178	0.80%
2025-12-30	50.00	50.39	49.82	49.82	49.62	qfq	319,100	15,986,510	-1.13%
2025-12-29	49.75	50.58	49.25	50.39	50.19	qfq	475,300	23,790,619	1.27%
2025-12-26	50.15	50.42	49.73	49.76	49.56	qfq	370,416	18,539,127	-0.74%
2025-12-25	49.85	50.30	49.85	50.13	49.93	qfq	328,074	16,441,640	0.56%
2025-12-24	49.41	50.12	49.11	49.85	49.65	qfq	317,585	15,844,300	0.89%
2025-12-23	49.69	50.09	49.26	49.41	49.21	qfq	324,100	16,100,150	-0.76%
2025-12-22	50.07	50.36	49.70	49.79	49.59	qfq	375,200	18,777,343	0.04%
2025-12-19	49.38	49.80	49.00	49.77	49.57	qfq	313,300	15,546,494	0.93%
2025-12-18	48.89	49.80	48.50	49.31	49.11	qfq	351,400	17,352,911	0.86%
2025-12-17	49.14	49.56	48.00	48.89	48.69	qfq	438,900	21,349,886	-1.07%
2025-12-16	49.41	49.75	48.76	49.42	49.22	qfq	338,400	16,653,726	0.02%
2025-12-15	49.44	49.89	49.17	49.41	49.21	qfq	371,224	18,356,064	-0.38%
2025-12-12	49.53	50.51	49.49	49.60	49.40	qfq	426,800	21,307,901	0.14%
2025-12-11	50.30	50.43	49.51	49.53	49.33	qfq	505,700	25,181,108	-1.53%
2025-12-10	50.99	51.20	50.06	50.30	50.10	qfq	446,800	22,571,151	-1.74%
2025-12-09	51.97	51.97	51.19	51.19	50.99	qfq	284,100	14,666,649	-1.01%
2025-12-08	51.51	52.07	51.23	51.71	51.50	qfq	462,819	23,928,944	0.60%
2025-12-05	50.89	51.48	50.29	51.40	51.19	qfq	269,800	13,752,810	1.22%
2025-12-04	52.54	52.54	50.62	50.78	50.58	qfq	400,224	20,473,690	-1.78%
2025-12-03	52.12	52.19	51.15	51.70	51.49	qfq	331,005	17,069,924	-0.33%
2025-12-02	52.28	52.28	51.30	51.87	51.66	qfq	359,702	18,648,646	-0.36%
2025-12-01	51.29	52.63	51.20	52.06	51.85	qfq	588,602	30,680,397	1.68%
2025-11-28	51.05	51.28	50.37	51.20	51.00	qfq	324,100	16,489,816	0.87%
2025-11-27	50.33	51.15	50.20	50.76	50.56	qfq	427,100	21,690,287	1.04%
2025-11-26	50.51	51.28	50.18	50.24	50.04	qfq	539,100	27,375,213	-0.75%
2025-11-25	50.94	51.68	50.61	50.62	50.42	qfq	462,000	23,622,785	-0.12%
2025-11-24	50.08	50.95	49.93	50.68	50.48	qfq	525,900	26,519,532	2.49%
2025-11-21	51.85	52.34	49.44	49.45	49.25	qfq	858,401	43,195,723	-5.54%
2025-11-20	53.41	53.57	52.32	52.35	52.14	qfq	401,599	21,196,777	-1.25%
2025-11-19	54.35	54.35	52.85	53.01	52.80	qfq	544,500	29,072,425	-2.54%
2025-11-18	54.61	54.62	53.97	54.39	54.17	qfq	419,900	22,782,669	-0.40%
2025-11-17	54.74	55.15	54.17	54.61	54.39	qfq	598,000	32,581,175	-0.18%
2025-11-14	54.58	55.36	54.31	54.71	54.49	qfq	874,300	47,995,966	0.48%
2025-11-13	54.44	54.67	54.04	54.45	54.23	qfq	582,200	31,605,879	0.09%
2025-11-12	53.90	54.59	53.24	54.40	54.18	qfq	722,100	39,125,481	0.95%
2025-11-11	54.29	54.58	53.83	53.89	53.67	qfq	588,722	31,925,352	-0.57%
2025-11-10	53.69	54.20	53.34	54.20	53.98	qfq	632,050	34,061,564	1.56%
2025-11-07	53.50	53.80	53.26	53.37	53.16	qfq	365,500	19,543,214	-0.48%
2025-11-06	53.49	53.72	53.16	53.63	53.42	qfq	430,705	23,021,040	0.17%
2025-11-05	53.48	53.83	53.25	53.54	53.33	qfq	449,500	24,070,606	0.17%
2025-11-04	53.87	53.87	53.10	53.45	53.24	qfq	422,622	22,606,504	-0.63%
2025-11-03	53.82	53.96	53.30	53.79	53.57	qfq	428,589	22,980,747	-0.15%
2025-10-31	53.12	53.90	53.00	53.87	53.65	qfq	415,700	22,332,886	1.37%
2025-10-30	54.15	54.16	53.05	53.14	52.93	qfq	507,089	27,134,958	-1.88%
2025-10-29	54.40	54.50	53.82	54.16	53.94	qfq	542,022	29,293,561	-0.29%
2025-10-28	54.28	54.83	54.14	54.32	54.10	qfq	544,300	29,663,805	-1.06%
2025-10-27	54.58	54.98	54.00	54.90	54.68	qfq	570,600	31,168,779	0.81%
2025-10-24	54.73	54.83	54.20	54.46	54.24	qfq	606,500	33,024,630	-0.49%
2025-10-23	53.61	54.86	53.20	54.73	54.51	qfq	789,061	42,749,277	2.09%
2025-10-22	53.97	54.15	53.51	53.61	53.40	qfq	380,711	20,503,722	-0.96%
2025-10-21	53.19	54.20	53.04	54.13	53.91	qfq	615,050	33,000,146	1.44%
2025-10-20	53.00	53.47	52.01	53.36	53.15	qfq	557,066	29,464,197	2.60%
2025-10-17	52.80	53.16	52.01	52.01	51.80	qfq	547,066	28,770,044	-1.89%
2025-10-16	53.31	54.10	52.89	53.01	52.80	qfq	428,400	22,827,675	-0.53%
2025-10-15	52.70	53.60	52.16	53.29	53.08	qfq	375,493	19,972,138	1.12%
2025-10-14	53.43	53.78	52.50	52.70	52.49	qfq	589,693	31,304,370	-0.77%
2025-10-13	51.95	53.48	50.63	53.11	52.90	qfq	697,922	36,417,140	-1.08%
2025-10-10	53.38	54.26	53.24	53.69	53.48	qfq	567,666	30,448,811	0.49%
2025-10-09	53.84	53.84	52.90	53.43	53.22	qfq	585,600	31,270,975	-0.21%
2025-09-30	54.06	54.30	53.49	53.54	53.33	qfq	563,200	30,308,002	-0.69%
2025-09-29	53.28	54.09	52.81	53.91	53.69	qfq	564,800	30,306,925	0.77%
2025-09-26	54.00	54.30	53.38	53.50	53.29	qfq	670,794	36,076,551	-1.24%
2025-09-25	54.92	55.67	54.15	54.17	53.95	qfq	800,307	43,869,857	-1.78%
2025-09-24	54.70	55.38	54.14	55.15	54.93	qfq	729,041	40,099,911	0.44%
2025-09-23	55.92	56.30	53.53	54.91	54.69	qfq	1,220,516	66,466,560	-1.77%
2025-09-22	56.17	56.76	55.42	55.90	55.68	qfq	773,500	43,227,044	-0.73%
2025-09-19	56.56	56.89	55.80	56.31	56.08	qfq	845,600	47,515,722	-0.69%
2025-09-18	58.38	58.63	56.18	56.70	56.27	qfq	1,413,370	81,316,487	-2.98%
2025-09-17	58.60	59.50	58.15	58.44	58.00	qfq	1,034,316	60,755,596	-0.81%
2025-09-16	58.19	58.99	57.62	58.92	58.48	qfq	1,147,423	67,088,786	1.12%
2025-09-15	58.19	58.49	57.57	58.27	57.83	qfq	919,118	53,321,571	0.14%
2025-09-12	59.34	59.44	58.11	58.19	57.75	qfq	1,343,419	78,855,154	-2.23%
2025-09-11	58.00	60.54	57.30	59.52	59.07	qfq	1,694,000	100,074,645	2.50%
2025-09-10	59.09	59.30	57.78	58.07	57.63	qfq	1,314,702	76,629,223	-1.81%
2025-09-09	60.12	61.00	58.95	59.14	58.70	qfq	1,613,600	96,227,106	-1.53%
2025-09-08	59.22	61.35	58.33	60.06	59.61	qfq	2,613,728	156,948,082	3.02%
2025-09-05	56.41	58.45	56.32	58.30	57.86	qfq	2,158,860	124,741,652	3.53%
2025-09-04	56.40	58.20	55.40	56.31	55.89	qfq	1,796,629	102,455,512	-0.42%
2025-09-03	57.78	58.23	55.89	56.55	56.13	qfq	1,495,830	85,390,746	-2.23%
2025-09-02	57.19	58.48	55.60	57.84	57.41	qfq	1,831,501	104,334,818	1.08%
2025-09-01	56.02	57.42	55.51	57.22	56.79	qfq	1,685,271	95,651,264	3.19%
2025-08-29	56.23	56.63	55.31	55.45	55.03	qfq	1,395,908	77,804,656	-1.40%
2025-08-28	56.20	58.30	54.40	56.24	55.82	qfq	1,563,500	87,631,739	0.07%
2025-08-27	57.80	58.50	56.02	56.20	55.78	qfq	1,469,700	84,610,928	-2.48%
2025-08-26	57.00	57.95	56.75	57.63	57.20	qfq	1,189,597	68,550,115	1.11%
2025-08-25	57.58	58.56	56.85	57.00	56.57	qfq	1,533,048	88,111,942	0.02%
2025-08-22	57.01	57.40	56.55	56.99	56.56	qfq	960,507	54,584,585	0.35%
2025-08-21	57.10	57.85	56.65	56.79	56.36	qfq	1,302,707	74,453,235	-0.80%
2025-08-20	57.00	57.46	56.44	57.25	56.82	qfq	1,168,984	66,467,967	0.46%
2025-08-19	56.31	56.99	55.50	56.99	56.56	qfq	1,303,281	73,430,070	1.59%
2025-08-18	55.58	56.38	55.57	56.10	55.68	qfq	1,195,600	67,022,761	1.08%
2025-08-15	54.39	55.73	54.37	55.50	55.08	qfq	843,111	46,477,039	2.04%
2025-08-14	55.91	56.29	54.32	54.39	53.98	qfq	998,138	55,072,584	-2.70%
2025-08-13	56.39	56.39	55.60	55.90	55.48	qfq	742,294	41,506,467	-0.27%
2025-08-12	56.24	56.42	55.66	56.05	55.63	qfq	723,300	40,517,942	0.04%
2025-08-11	55.02	56.18	54.78	56.03	55.61	qfq	920,724	51,419,403	1.69%
2025-08-08	55.55	55.55	54.65	55.10	54.69	qfq	613,106	33,768,176	-0.70%
2025-08-07	55.69	56.12	55.22	55.49	55.07	qfq	730,400	40,641,349	-0.36%
2025-08-06	55.24	55.88	54.87	55.69	55.27	qfq	982,400	54,521,957	0.81%
2025-08-05	54.97	55.28	54.46	55.24	54.82	qfq	829,859	45,596,530	0.99%
2025-08-04	53.96	54.70	53.25	54.70	54.29	qfq	707,710	38,422,381	1.81%
2025-08-01	53.40	54.23	53.40	53.73	53.33	qfq	534,800	28,763,636	0.58%
2025-07-31	54.20	54.99	53.41	53.42	53.02	qfq	799,300	43,383,162	-1.82%
2025-07-30	55.01	55.30	54.02	54.41	54.00	qfq	875,612	47,828,370	-1.22%
2025-07-29	55.60	56.00	54.67	55.08	54.67	qfq	1,142,594	63,119,182	0.42%
2025-07-28	55.35	55.35	54.45	54.85	54.44	qfq	711,600	39,013,446	0.20%
2025-07-25	54.70	54.83	54.28	54.74	54.33	qfq	616,247	33,649,373	0.50%
2025-07-24	54.09	54.80	54.09	54.47	54.06	qfq	672,494	36,623,887	1.04%
2025-07-23	54.64	54.92	53.78	53.91	53.50	qfq	695,800	37,634,656	-1.03%
2025-07-22	55.40	55.40	54.26	54.47	54.06	qfq	770,100	42,035,967	-1.02%
2025-07-21	53.99	55.45	53.89	55.03	54.62	qfq	1,170,400	64,183,662	1.70%
2025-07-18	54.19	54.55	53.77	54.11	53.70	qfq	664,700	35,928,915	-0.15%
2025-07-17	53.25	54.50	52.86	54.19	53.78	qfq	1,365,700	73,798,983	1.77%
2025-07-16	54.50	54.50	52.82	53.25	52.85	qfq	1,028,800	55,118,290	0.85%
2025-07-15	52.50	53.74	52.20	52.80	52.40	qfq	837,100	44,133,762	-1.11%
2025-07-14	52.80	53.48	52.40	53.39	52.99	qfq	693,130	36,856,465	1.08%
2025-07-11	52.85	53.06	52.11	52.82	52.42	qfq	658,300	34,640,348	-0.06%
2025-07-10	53.00	53.35	52.49	52.85	52.45	qfq	632,200	33,411,054	-0.62%
2025-07-09	53.57	53.65	52.90	53.18	52.78	qfq	678,900	36,122,611	-0.39%
2025-07-08	52.58	53.45	52.40	53.39	52.99	qfq	767,100	40,793,015	1.54%
2025-07-07	52.10	52.59	51.83	52.58	52.18	qfq	387,500	20,277,333	0.92%
2025-07-04	52.93	53.18	52.02	52.10	51.71	qfq	694,800	36,433,031	-2.05%
2025-07-03	52.94	53.40	52.50	53.19	52.79	qfq	610,200	32,343,895	0.80%
2025-07-02	53.12	53.26	52.28	52.77	52.37	qfq	608,400	31,986,521	-0.64%
2025-07-01	53.79	53.79	52.61	53.11	52.71	qfq	670,200	35,646,623	-0.84%
2025-06-30	52.75	53.79	52.57	53.56	53.16	qfq	637,600	34,028,592	1.40%
2025-06-27	52.52	52.94	52.27	52.82	52.42	qfq	544,000	28,681,769	0.30%
2025-06-26	52.97	53.27	52.20	52.66	52.26	qfq	745,100	39,208,823	-0.59%
2025-06-25	52.48	53.00	52.10	52.97	52.57	qfq	962,300	50,661,934	0.93%
2025-06-24	51.45	52.58	51.45	52.48	52.09	qfq	718,300	37,597,900	1.96%
2025-06-23	50.30	51.59	50.17	51.47	51.08	qfq	622,100	31,942,375	1.16%
2025-06-20	52.05	53.05	50.80	50.88	50.50	qfq	921,300	47,580,788	-2.17%
2025-06-19	53.45	53.80	51.90	52.01	51.62	qfq	1,076,000	56,617,130	-2.79%
2025-06-18	53.92	54.75	52.71	53.50	53.10	qfq	965,225	51,435,232	-1.46%
2025-06-17	54.97	55.32	53.86	54.29	53.88	qfq	1,154,625	62,800,198	-1.36%
2025-06-16	52.03	55.68	51.68	55.04	54.63	qfq	1,885,200	101,765,226	3.93%
2025-06-13	54.50	55.30	52.83	52.96	52.56	qfq	1,840,600	99,117,342	-4.83%
2025-06-12	52.07	56.39	51.78	55.65	55.23	qfq	3,351,825	183,082,370	6.65%
2025-06-11	51.61	53.48	51.61	52.18	51.79	qfq	822,200	43,246,949	1.10%
2025-06-10	52.40	52.67	51.00	51.61	51.22	qfq	995,600	51,608,510	-1.73%
2025-06-09	52.40	52.86	51.00	52.52	52.13	qfq	1,339,800	69,916,055	0.81%
2025-06-06	51.98	52.46	51.68	52.10	51.71	qfq	577,200	30,017,561	0.04%
2025-06-05	52.52	52.61	51.82	52.08	51.69	qfq	657,200	34,216,698	-1.21%
2025-06-04	51.32	53.04	50.86	52.72	52.32	qfq	913,500	47,825,777	2.97%
2025-06-03	51.18	51.98	50.95	51.20	50.82	qfq	629,300	32,423,184	-0.52%
2025-05-30	53.10	53.45	51.41	51.47	51.08	qfq	1,005,114	52,197,366	-3.79%
2025-05-29	53.01	53.79	52.68	53.50	53.10	qfq	884,414	47,116,728	0.92%
2025-05-28	55.44	55.85	52.91	53.01	52.61	qfq	1,456,514	78,560,893	-5.07%
2025-05-27	55.56	56.81	55.25	55.84	55.42	qfq	987,200	55,097,198	-1.33%
2025-05-26	57.83	57.83	55.13	56.59	56.16	qfq	1,657,100	93,584,617	-1.24%
2025-05-23	56.54	57.89	55.22	57.30	56.87	qfq	2,318,913	131,417,159	2.18%
2025-05-22	54.82	57.40	54.10	56.08	55.66	qfq	2,227,214	125,432,662	2.17%
2025-05-21	55.89	56.43	54.62	54.89	54.48	qfq	1,372,600	75,673,280	-2.83%
2025-05-20	54.02	58.14	53.55	56.49	56.07	qfq	2,295,270	128,688,650	3.90%
2025-05-19	54.75	54.75	53.00	54.37	53.76	qfq	1,026,000	55,033,605	0.35%
2025-05-16	53.58	54.98	53.01	54.18	53.58	qfq	1,184,400	63,938,782	1.12%
2025-05-15	53.70	55.60	52.90	53.58	52.98	qfq	1,315,700	71,069,985	0.32%
2025-05-14	53.90	54.35	53.25	53.41	52.81	qfq	909,800	48,761,622	-1.57%
2025-05-13	54.91	55.44	54.02	54.26	53.65	qfq	1,127,200	61,625,088	-0.04%
2025-05-12	53.85	54.86	53.62	54.28	53.67	qfq	1,034,570	55,982,144	2.42%
2025-05-09	55.17	55.17	52.90	53.00	52.41	qfq	1,234,700	66,023,425	-3.95%
2025-05-08	54.60	55.32	54.15	55.18	54.56	qfq	1,265,060	69,545,440	0.73%
2025-05-07	55.39	55.78	53.79	54.78	54.17	qfq	1,819,816	99,728,769	-0.22%
2025-05-06	52.94	54.90	52.93	54.90	54.29	qfq	1,617,830	87,225,729	4.12%
2025-04-30	54.31	54.43	52.61	52.73	52.14	qfq	1,552,797	83,302,432	-1.25%
2025-04-29	52.86	53.78	52.40	53.40	52.80	qfq	1,361,900	72,659,243	0.30%
2025-04-28	54.04	54.55	52.80	53.24	52.65	qfq	1,717,000	91,630,371	-2.85%
2025-04-25	55.87	56.80	53.66	54.80	54.19	qfq	2,713,470	147,792,223	0.13%
2025-04-24	59.10	59.98	54.45	54.73	54.12	qfq	4,171,000	236,241,198	-7.17%
2025-04-23	48.92	58.96	48.92	58.96	58.30	qfq	5,199,556	297,701,814	20.01%
2025-04-22	49.00	49.23	48.57	49.13	48.58	qfq	318,400	15,600,810	0.29%
2025-04-21	48.24	49.18	47.75	48.99	48.44	qfq	436,200	21,272,659	1.58%
2025-04-18	49.01	49.97	48.01	48.23	47.69	qfq	525,800	25,497,022	-2.17%
2025-04-17	49.58	50.06	48.73	49.30	48.75	qfq	800,230	39,575,394	-1.56%
2025-04-16	48.72	51.80	47.93	50.08	49.52	qfq	1,131,400	56,055,204	2.54%
2025-04-15	48.40	50.33	48.10	48.84	48.29	qfq	596,700	29,218,969	0.70%
2025-04-14	48.32	49.49	48.06	48.50	47.96	qfq	598,800	29,155,629	2.52%
2025-04-11	46.46	47.81	46.39	47.31	46.78	qfq	629,900	29,849,964	0.11%
2025-04-10	46.80	48.12	46.61	47.26	46.73	qfq	932,000	44,297,644	3.78%
2025-04-09	43.64	45.80	41.00	45.54	45.03	qfq	840,100	36,789,348	2.18%
2025-04-08	43.37	46.36	43.28	44.57	44.07	qfq	847,800	37,877,361	1.76%
2025-04-07	52.35	52.35	43.80	43.80	43.31	qfq	1,250,761	58,789,849	-20.00%
2025-04-03	55.00	55.58	54.05	54.75	54.14	qfq	483,200	26,463,361	-1.40%
2025-04-02	55.27	56.44	55.27	55.53	54.91	qfq	449,100	25,107,857	0.23%
2025-04-01	54.53	55.89	54.34	55.40	54.78	qfq	439,600	24,364,931	1.65%
2025-03-31	55.17	55.80	53.82	54.50	53.89	qfq	576,686	31,388,175	-2.07%
2025-03-28	56.66	57.70	55.45	55.65	55.03	qfq	821,970	46,373,530	-3.77%
2025-03-27	59.27	59.27	57.21	57.83	57.18	qfq	839,196	48,921,556	1.17%
2025-03-26	56.66	57.25	56.17	57.16	56.52	qfq	465,099	26,513,553	1.11%
2025-03-25	56.92	57.16	56.03	56.53	55.90	qfq	410,100	23,215,584	-0.69%
2025-03-24	59.48	60.02	55.60	56.92	56.28	qfq	1,084,886	62,296,768	-3.54%
2025-03-21	60.03	60.98	58.89	59.01	58.35	qfq	912,625	54,441,703	-2.27%
2025-03-20	60.92	61.59	60.22	60.38	59.71	qfq	925,625	56,328,218	-1.19%
2025-03-19	60.95	61.76	60.57	61.11	60.43	qfq	839,660	51,244,922	-0.59%
2025-03-18	61.66	62.00	60.60	61.47	60.78	qfq	1,444,902	88,370,340	-0.66%
2025-03-17	58.78	63.60	58.17	61.88	61.19	qfq	2,691,620	164,682,854	6.14%
2025-03-14	57.24	58.32	57.24	58.30	57.65	qfq	724,904	41,962,148	1.85%
2025-03-13	58.11	58.31	56.80	57.24	56.60	qfq	752,100	43,200,635	-1.87%
2025-03-12	58.89	58.89	58.31	58.33	57.68	qfq	695,074	40,665,815	-0.77%
2025-03-11	58.00	58.78	57.56	58.78	58.12	qfq	711,700	41,398,072	-0.08%
2025-03-10	58.92	59.34	58.30	58.83	58.17	qfq	650,500	38,234,303	-0.17%
2025-03-07	59.06	59.88	58.41	58.93	58.27	qfq	1,059,700	62,587,987	-0.49%
2025-03-06	60.00	60.59	59.00	59.22	58.56	qfq	1,489,200	88,411,366	-0.67%
2025-03-05	57.97	59.69	57.21	59.62	58.95	qfq	1,837,774	108,257,223	2.92%
2025-03-04	56.80	58.19	56.04	57.93	57.28	qfq	716,800	41,135,881	1.88%
2025-03-03	55.72	57.80	55.72	56.86	56.23	qfq	767,700	43,717,998	1.81%
2025-02-28	57.76	57.78	55.60	55.85	55.23	qfq	985,900	55,833,132	-3.92%
2025-02-27	59.70	59.70	57.00	58.13	57.48	qfq	1,176,600	68,371,608	-1.82%
2025-02-26	58.14	59.22	58.05	59.21	58.55	qfq	1,340,030	78,928,072	1.95%
2025-02-25	57.43	58.59	56.22	58.08	57.43	qfq	979,800	56,691,014	0.99%
2025-02-24	57.70	58.40	56.95	57.51	56.87	qfq	983,299	56,605,500	-0.96%
2025-02-21	58.48	58.49	57.30	58.07	57.42	qfq	959,260	55,573,842	0.10%
2025-02-20	57.95	58.25	56.93	58.01	57.36	qfq	930,263	53,562,148	1.19%
2025-02-19	55.95	57.35	55.69	57.33	56.69	qfq	919,100	52,429,503	2.45%
2025-02-18	58.60	58.60	55.50	55.96	55.34	qfq	1,057,400	60,252,197	-3.73%
2025-02-17	57.13	58.52	57.10	58.13	57.48	qfq	1,007,660	58,401,258	1.25%
2025-02-14	56.63	57.93	56.63	57.41	56.77	qfq	786,002	45,214,934	1.02%
2025-02-13	58.21	58.25	56.80	56.83	56.20	qfq	776,800	44,655,507	-1.93%
2025-02-12	57.30	58.10	57.30	57.95	57.30	qfq	885,700	51,089,481	0.49%
2025-02-11	58.18	58.18	57.18	57.67	57.03	qfq	952,669	54,918,656	-0.40%
2025-02-10	57.20	57.90	56.61	57.90	57.25	qfq	902,600	51,756,453	1.12%
2025-02-07	57.03	57.99	56.76	57.26	56.62	qfq	1,304,300	74,820,336	0.46%
2025-02-06	54.96	57.00	54.96	57.00	56.36	qfq	936,869	53,000,067	2.65%
2025-02-05	54.11	56.05	54.11	55.53	54.91	qfq	903,500	50,004,411	2.66%
2025-01-27	56.16	56.55	54.00	54.09	53.49	qfq	784,200	43,094,546	-3.36%
2025-01-24	55.80	56.50	55.36	55.97	55.35	qfq	851,900	47,591,754	-0.04%
2025-01-23	56.90	57.77	55.99	55.99	55.36	qfq	994,202	56,613,574	-0.27%
2025-01-22	56.90	57.40	55.60	56.14	55.51	qfq	899,144	50,701,238	-2.43%
2025-01-21	56.58	58.49	56.58	57.54	56.90	qfq	1,244,440	71,693,322	1.91%
2025-01-20	56.51	57.75	55.95	56.46	55.83	qfq	890,732	50,273,669	0.68%
2025-01-17	58.29	58.29	55.90	56.08	55.45	qfq	1,876,310	106,296,274	-5.59%
2025-01-16	57.90	60.78	56.41	59.40	58.74	qfq	3,079,809	179,460,330	2.63%
2025-01-15	54.19	62.80	53.29	57.88	57.23	qfq	3,183,591	184,428,348	6.53%
2025-01-14	52.50	54.50	51.75	54.33	53.72	qfq	1,182,235	63,158,846	5.25%
2025-01-13	50.96	52.25	49.79	51.62	51.04	qfq	1,123,362	57,261,136	-1.49%
2025-01-10	52.67	55.85	52.26	52.40	51.81	qfq	1,678,573	90,838,448	-0.57%
2025-01-09	51.94	53.33	51.15	52.70	52.11	qfq	886,441	46,777,970	2.19%
2025-01-08	52.59	52.59	50.02	51.57	50.99	qfq	915,514	46,981,658	-1.96%
2025-01-07	51.62	52.64	51.02	52.60	52.01	qfq	720,414	37,471,949	2.20%
2025-01-06	51.01	52.00	49.75	51.47	50.90	qfq	657,500	33,677,506	-0.08%
2025-01-03	55.33	55.77	51.50	51.51	50.93	qfq	1,285,200	68,193,592	-6.52%
2025-01-02	59.44	60.18	54.69	55.10	54.48	qfq	1,230,236	70,078,902	-7.38%
2024-12-31	61.90	62.48	59.00	59.49	58.83	qfq	1,044,136	63,951,828	-3.52%
2024-12-30	61.22	61.85	60.02	61.66	60.97	qfq	594,100	36,171,240	0.72%
2024-12-27	61.61	62.50	61.10	61.22	60.54	qfq	684,100	42,192,166	-0.26%
2024-12-26	61.05	62.17	60.73	61.38	60.69	qfq	685,700	42,328,748	0.90%
2024-12-25	62.35	62.70	60.50	60.83	60.15	qfq	756,600	46,356,633	-2.98%
2024-12-24	61.70	64.06	60.83	62.70	62.00	qfq	1,041,548	64,608,617	1.95%
2024-12-23	66.09	66.59	61.10	61.50	60.81	qfq	1,536,752	97,323,399	-7.93%
2024-12-20	65.73	67.47	65.20	66.80	66.05	qfq	986,072	65,737,357	1.60%
2024-12-19	65.50	66.49	64.60	65.75	65.02	qfq	1,021,600	66,900,729	-0.65%
2024-12-18	66.20	67.87	64.00	66.18	65.44	qfq	1,216,300	80,126,328	-0.96%
2024-12-17	69.65	71.50	66.66	66.82	66.07	qfq	1,822,502	126,110,264	-4.60%
2024-12-16	70.28	71.60	68.72	70.04	69.26	qfq	1,550,600	108,600,243	-0.95%
2024-12-13	72.57	73.23	70.60	70.71	69.92	qfq	2,058,744	147,813,767	-2.28%
2024-12-12	73.00	74.00	70.68	72.36	71.55	qfq	2,923,000	210,409,554	-0.10%
2024-12-11	67.10	73.39	66.64	72.43	71.62	qfq	4,295,198	304,336,413	6.88%
2024-12-10	68.35	69.00	67.15	67.77	67.01	qfq	1,872,403	127,547,496	1.91%
2024-12-09	69.00	69.26	66.30	66.50	65.76	qfq	1,676,730	112,970,327	-3.06%
2024-12-06	69.65	70.34	67.20	68.60	67.83	qfq	1,863,625	128,237,287	-2.49%
2024-12-05	70.58	72.16	68.05	70.35	69.56	qfq	2,403,576	168,657,583	-0.33%
2024-12-04	69.00	76.40	69.00	70.58	69.79	qfq	3,536,118	257,387,578	1.19%
2024-12-03	69.80	71.20	68.50	69.75	68.97	qfq	2,274,570	158,994,485	0.62%
2024-12-02	67.80	69.59	67.30	69.32	68.55	qfq	1,972,214	135,133,175	2.42%
2024-11-29	69.07	69.84	66.66	67.68	66.92	qfq	2,466,475	167,896,566	-3.18%
2024-11-28	71.98	73.29	68.64	69.90	69.12	qfq	4,170,565	293,982,799	-1.76%
2024-11-27	68.44	71.26	64.50	71.15	70.36	qfq	3,550,826	242,023,014	4.54%
2024-11-26	70.02	72.00	67.47	68.06	67.30	qfq	3,469,715	241,199,383	-2.49%
2024-11-25	61.15	72.17	60.68	69.80	69.02	qfq	4,797,532	323,074,195	12.78%
2024-11-22	65.90	66.50	61.60	61.89	61.20	qfq	2,273,661	146,112,144	-7.54%
2024-11-21	61.50	69.50	60.50	66.94	66.19	qfq	3,550,200	234,401,117	7.76%
2024-11-20	60.47	63.00	59.41	62.12	61.43	qfq	1,495,500	91,245,534	2.86%
2024-11-19	58.78	60.50	58.52	60.39	59.72	qfq	840,211	50,051,404	2.53%
2024-11-18	60.80	61.69	58.15	58.90	58.24	qfq	982,982	58,436,503	-2.64%
2024-11-15	63.91	64.50	60.50	60.50	59.82	qfq	1,278,035	79,710,240	-5.65%
2024-11-14	68.30	68.39	64.01	64.12	63.40	qfq	1,751,030	115,296,210	-6.52%
2024-11-13	67.00	69.92	66.22	68.59	67.82	qfq	2,507,343	171,061,905	2.53%
2024-11-12	67.45	67.80	65.92	66.90	66.15	qfq	1,867,075	124,564,731	-0.89%
2024-11-11	65.88	68.11	65.01	67.50	66.75	qfq	2,210,229	147,832,517	1.70%
2024-11-08	65.78	69.90	65.58	66.37	65.63	qfq	2,604,134	175,111,607	0.90%
2024-11-07	66.02	66.66	64.01	65.78	65.05	qfq	2,041,446	132,904,731	0.12%
2024-11-06	62.96	65.80	62.30	65.70	64.97	qfq	2,657,387	170,466,966	4.30%
2024-11-05	61.70	63.20	61.08	62.99	62.29	qfq	1,587,206	98,892,162	1.93%
2024-11-04	59.68	61.99	59.00	61.80	61.11	qfq	1,302,504	79,459,148	2.03%
2024-11-01	61.50	64.49	60.52	60.57	59.89	qfq	1,543,202	95,605,191	-0.26%
2024-10-31	59.99	60.93	59.56	60.73	60.05	qfq	1,049,400	63,441,251	1.25%
2024-10-30	61.50	62.89	59.50	59.98	59.31	qfq	1,476,186	90,046,934	-4.14%
2024-10-29	66.38	66.80	62.57	62.57	61.87	qfq	1,873,325	120,292,416	-3.44%
2024-10-28	64.68	65.00	62.38	64.80	64.08	qfq	1,912,124	121,397,673	0.47%
2024-10-25	65.00	65.85	64.19	64.50	63.78	qfq	1,669,100	108,179,025	-1.53%
2024-10-24	64.01	67.00	63.68	65.50	64.77	qfq	1,919,815	125,553,358	1.44%
2024-10-23	64.79	66.93	63.92	64.57	63.85	qfq	1,965,616	128,707,219	-1.56%
2024-10-22	64.55	66.00	63.84	65.59	64.86	qfq	2,227,115	144,624,278	-0.06%
2024-10-21	63.01	65.92	62.61	65.63	64.90	qfq	2,577,915	165,571,807	4.34%
2024-10-18	60.68	64.50	60.05	62.90	62.20	qfq	2,666,600	165,842,117	3.44%
2024-10-17	61.50	62.80	60.80	60.81	60.13	qfq	1,836,188	113,394,671	-0.39%
2024-10-16	62.22	64.68	61.00	61.05	60.37	qfq	2,063,520	129,193,624	-4.65%
2024-10-15	66.00	67.30	63.52	64.03	63.32	qfq	2,545,753	166,276,545	-4.93%
2024-10-14	64.80	67.35	61.34	67.35	66.60	qfq	3,144,973	201,151,510	0.52%
2024-10-11	64.10	70.05	62.34	67.00	66.25	qfq	4,277,895	289,017,293	3.88%
2024-10-10	65.00	67.93	63.88	64.50	63.78	qfq	3,040,811	199,818,966	2.48%
2024-10-09	72.49	72.49	62.94	62.94	62.24	qfq	4,185,186	282,748,286	-15.06%
2024-10-08	74.00	74.10	66.00	74.10	73.27	qfq	6,562,481	464,864,725	20.00%
2024-09-30	53.36	61.75	52.05	61.75	61.06	qfq	5,223,254	297,641,025	20.00%
2024-09-27	49.20	51.72	48.41	51.46	50.89	qfq	2,771,101	139,130,054	6.79%
2024-09-26	46.58	48.19	46.44	48.19	47.65	qfq	1,476,923	69,848,588	2.99%
2024-09-25	46.75	47.77	46.61	46.79	46.27	qfq	1,590,223	75,087,709	0.45%
2024-09-24	45.40	46.58	44.71	46.58	46.06	qfq	1,475,749	67,507,659	2.96%
2024-09-23	44.98	45.46	44.77	45.24	44.73	qfq	771,000	34,789,418	0.40%
2024-09-20	45.93	46.20	44.74	45.06	44.56	qfq	1,105,700	50,012,777	-1.42%
2024-09-19	45.90	46.47	45.56	45.71	45.20	qfq	1,055,700	48,573,369	-0.09%
2024-09-18	46.52	46.73	44.69	45.75	45.24	qfq	1,217,804	55,577,833	-1.78%
2024-09-13	46.48	48.97	45.64	46.58	46.06	qfq	1,799,206	85,491,215	0.22%
2024-09-12	48.01	48.49	46.40	46.48	45.96	qfq	1,242,106	58,738,636	-3.07%
2024-09-11	48.50	49.68	47.72	47.95	47.41	qfq	1,058,694	51,439,276	-1.54%
2024-09-10	49.41	49.49	48.13	48.70	47.96	qfq	899,100	43,723,098	-1.42%
2024-09-09	49.03	49.66	48.66	49.40	48.65	qfq	671,300	32,996,536	-0.12%
2024-09-06	50.60	51.10	49.46	49.46	48.71	qfq	961,400	48,020,144	-2.37%
2024-09-05	51.35	51.39	49.90	50.66	49.89	qfq	1,116,321	56,434,151	-0.53%
2024-09-04	51.50	51.88	50.56	50.93	50.15	qfq	1,638,200	83,779,934	-2.90%
2024-09-03	52.99	53.50	52.01	52.45	51.65	qfq	1,641,847	86,494,803	0.13%
2024-09-02	52.98	54.46	52.30	52.38	51.58	qfq	2,177,902	116,023,841	-2.80%
2024-08-30	51.40	54.96	51.21	53.89	53.07	qfq	3,182,206	169,267,840	4.03%
2024-08-29	50.23	51.97	50.18	51.80	51.01	qfq	2,119,102	108,903,987	1.25%
2024-08-28	48.84	52.48	48.84	51.16	50.38	qfq	2,419,602	123,610,299	4.26%
2024-08-27	50.11	50.45	49.01	49.07	48.32	qfq	1,658,300	82,188,737	-3.75%
2024-08-26	51.64	52.25	50.61	50.98	50.20	qfq	2,795,822	143,294,334	-3.81%
2024-08-23	49.26	58.48	49.05	53.00	52.19	qfq	4,258,414	228,739,506	8.45%
2024-08-22	49.90	49.99	48.56	48.87	48.13	qfq	1,224,420	60,073,543	-1.99%
2024-08-21	51.12	51.55	49.68	49.86	49.10	qfq	1,096,928	55,502,892	-2.41%
2024-08-20	51.26	51.50	50.07	51.09	50.31	qfq	1,084,007	55,027,085	0.59%
2024-08-19	51.31	52.70	50.50	50.79	50.02	qfq	1,445,100	74,478,543	-2.12%
2024-08-16	55.38	55.50	51.89	51.89	51.10	qfq	1,558,428	83,458,269	-3.19%
2024-08-15	53.60	54.80	53.32	53.60	52.78	qfq	1,278,442	69,097,116	-0.50%
2024-08-14	53.70	54.84	53.06	53.87	53.05	qfq	1,206,734	64,954,933	0.32%
2024-08-13	53.19	53.88	52.52	53.70	52.88	qfq	929,620	49,350,603	1.05%
2024-08-12	52.43	53.35	51.45	53.14	52.33	qfq	1,154,184	60,670,751	0.55%
2024-08-09	53.59	54.35	52.85	52.85	52.05	qfq	1,033,836	55,340,643	-1.51%
2024-08-08	55.11	55.11	52.88	53.66	52.84	qfq	1,573,600	84,274,229	-3.11%
2024-08-07	55.42	55.62	54.42	55.38	54.54	qfq	1,299,945	71,610,669	-0.09%
2024-08-06	54.71	55.70	54.56	55.43	54.59	qfq	1,451,900	80,023,885	1.87%
2024-08-05	54.83	57.40	54.40	54.41	53.58	qfq	2,157,443	120,525,909	-2.25%
2024-08-02	54.65	56.99	54.35	55.66	54.81	qfq	2,077,899	116,574,911	0.25%
2024-08-01	56.93	56.93	55.32	55.52	54.67	qfq	1,993,583	111,543,627	-1.30%
2024-07-31	55.08	56.46	54.70	56.25	55.39	qfq	2,217,146	123,761,012	1.33%
2024-07-30	53.89	56.09	53.30	55.51	54.66	qfq	1,979,601	108,704,150	2.47%
2024-07-29	54.60	54.86	53.81	54.17	53.35	qfq	1,081,990	58,757,760	-0.20%
2024-07-26	53.48	54.61	53.48	54.28	53.45	qfq	1,237,106	67,034,184	1.51%
2024-07-25	53.55	54.38	52.70	53.47	52.66	qfq	1,335,161	71,394,166	-0.69%
2024-07-24	56.00	56.45	53.82	53.84	53.02	qfq	1,797,263	98,301,781	-3.86%
2024-07-23	57.90	58.20	55.86	56.00	55.15	qfq	1,736,815	99,096,278	-3.36%
2024-07-22	57.61	58.70	57.50	57.95	57.07	qfq	1,242,015	72,035,449	-0.26%
2024-07-19	57.36	59.18	57.36	58.10	57.22	qfq	1,581,949	92,259,151	0.09%
2024-07-18	59.00	59.00	56.85	58.05	57.17	qfq	2,320,549	133,906,971	-3.48%
2024-07-17	61.90	61.95	60.13	60.14	59.22	qfq	1,558,592	94,627,812	-2.21%
2024-07-16	60.62	61.50	60.03	61.50	60.56	qfq	1,649,064	100,247,280	1.20%
2024-07-15	61.91	62.64	60.09	60.77	59.84	qfq	1,856,616	113,348,354	-1.73%
2024-07-12	63.83	64.30	61.61	61.84	60.90	qfq	2,932,616	183,727,163	-4.00%
2024-07-11	61.89	68.95	61.42	64.42	63.44	qfq	4,550,805	293,617,781	6.04%
2024-07-10	62.53	63.43	60.74	60.75	59.83	qfq	3,063,516	189,843,580	-5.08%
2024-07-09	61.09	64.69	61.09	64.00	63.03	qfq	3,205,394	203,755,010	3.14%
2024-07-08	60.00	64.78	59.86	62.05	61.11	qfq	2,975,064	185,134,545	1.99%
2024-07-05	63.50	63.61	60.44	60.84	59.91	qfq	2,984,096	183,259,429	-6.13%
2024-07-04	63.92	66.77	63.02	64.81	63.82	qfq	3,719,890	241,253,263	0.71%
2024-07-03	62.89	64.45	62.35	64.35	63.37	qfq	2,726,963	172,782,046	2.22%
2024-07-02	65.82	66.03	62.66	62.95	61.99	qfq	3,528,221	225,222,663	-3.91%
2024-07-01	68.28	68.28	64.81	65.51	64.51	qfq	4,052,944	266,646,887	-5.74%
2024-06-28	71.00	72.30	68.00	69.50	68.44	qfq	6,460,855	453,235,429	-8.95%
2024-06-27	68.08	80.89	68.08	76.33	75.17	qfq	8,482,471	651,318,236	13.23%
2024-06-26	66.11	67.50	64.81	67.41	66.38	qfq	2,599,761	171,796,285	0.40%
2024-06-25	68.20	68.61	66.51	67.14	66.12	qfq	2,497,221	168,599,099	-0.55%
2024-06-24	68.50	70.42	67.00	67.51	66.48	qfq	2,897,382	198,516,716	-4.38%
2024-06-21	72.99	74.60	70.50	70.60	69.53	qfq	3,472,549	251,365,287	-3.00%
2024-06-20	76.00	76.02	71.71	72.78	71.67	qfq	4,760,210	349,842,459	-4.92%
2024-06-19	81.00	81.99	76.40	76.55	75.38	qfq	4,796,696	376,154,541	-5.85%
2024-06-18	82.50	83.66	81.02	81.31	80.07	qfq	4,553,199	374,049,496	-3.17%
2024-06-17	82.50	83.98	78.88	83.97	82.69	qfq	5,899,879	478,099,470	-3.16%
2024-06-14	85.80	92.59	85.56	86.71	85.39	qfq	7,096,723	632,167,267	1.51%
2024-06-13	88.00	89.50	85.22	85.42	84.12	qfq	5,827,744	507,406,351	-5.60%
2024-06-12	89.86	93.20	87.93	90.49	89.11	qfq	6,862,881	618,751,069	-5.54%
2024-06-11	110.00	115.99	95.70	95.80	94.34	qfq	8,606,983	887,403,793	-24.57%