SECURITY DETAIL · RAW DATA

上大股份301522.SZ

ASZSECNYSTOCK

最近收盘价21.612026-07-17

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）6,021,617

成交额（元）133,842,053

日线记录426

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 2 条

复权因子 426 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
2026-05-26	2026-06-02	cash_dividend	0.073	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-17	2025-04-24	cash_dividend	0.117	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 426 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	22.98	23.19	21.56	21.61	21.61	qfq	6,021,617	133,842,053	-5.30%
2026-07-16	22.41	23.19	22.24	22.82	22.82	qfq	4,455,964	101,649,703	0.88%
2026-07-15	22.48	22.90	22.27	22.62	22.62	qfq	4,158,039	93,878,902	0.49%
2026-07-14	23.50	23.68	22.23	22.51	22.51	qfq	5,933,581	134,120,042	-3.97%
2026-07-13	25.19	25.19	23.43	23.44	23.44	qfq	8,056,701	193,538,839	-6.91%
2026-07-10	24.29	26.61	24.08	25.18	25.18	qfq	9,952,555	254,067,473	3.24%
2026-07-09	24.50	24.66	23.39	24.39	24.39	qfq	5,624,377	134,988,985	-0.45%
2026-07-08	25.73	25.90	24.46	24.50	24.50	qfq	5,661,815	141,211,198	-5.15%
2026-07-07	26.57	26.81	25.70	25.83	25.83	qfq	4,185,500	109,217,718	-2.75%
2026-07-06	27.66	27.88	26.38	26.56	26.56	qfq	6,414,389	172,099,071	-3.77%
2026-07-03	26.74	27.89	26.74	27.60	27.60	qfq	6,725,500	184,787,804	3.33%
2026-07-02	26.72	27.61	26.63	26.71	26.71	qfq	5,068,715	137,371,036	-0.96%
2026-07-01	26.25	27.86	26.17	26.97	26.97	qfq	7,326,364	198,402,047	3.06%
2026-06-30	25.57	26.47	25.34	26.17	26.17	qfq	4,890,848	127,629,740	2.63%
2026-06-29	25.91	26.40	25.08	25.50	25.50	qfq	5,719,028	146,672,150	-1.96%
2026-06-26	26.36	26.76	26.00	26.01	26.01	qfq	4,873,965	127,991,737	-2.29%
2026-06-25	27.05	27.35	26.40	26.62	26.62	qfq	4,931,471	131,595,982	-1.95%
2026-06-24	27.26	27.49	26.63	27.15	27.15	qfq	4,856,102	131,212,410	-0.37%
2026-06-23	28.00	28.07	27.11	27.25	27.25	qfq	5,599,700	154,005,988	-2.89%
2026-06-22	28.41	28.92	27.25	28.06	28.06	qfq	7,415,769	206,599,591	-2.37%
2026-06-18	29.15	29.75	28.39	28.74	28.74	qfq	9,982,582	288,071,112	-2.61%
2026-06-17	27.55	29.92	27.51	29.51	29.51	qfq	13,117,073	377,984,843	6.30%
2026-06-16	27.90	28.20	27.58	27.76	27.76	qfq	4,782,900	132,978,636	-0.82%
2026-06-15	27.59	28.01	27.11	27.99	27.99	qfq	6,935,602	191,465,445	1.97%
2026-06-12	26.08	28.20	25.75	27.45	27.45	qfq	12,282,971	335,186,147	6.56%
2026-06-11	25.50	26.80	25.33	25.76	25.76	qfq	5,435,636	140,504,031	0.59%
2026-06-10	26.00	26.35	25.44	25.61	25.61	qfq	4,383,200	112,749,298	-2.14%
2026-06-09	26.10	26.38	25.51	26.17	26.17	qfq	4,928,636	127,822,478	0.89%
2026-06-08	26.85	27.15	25.60	25.94	25.94	qfq	8,050,465	211,963,718	-5.78%
2026-06-05	27.01	27.99	26.46	27.53	27.53	qfq	9,016,342	246,955,398	0.84%
2026-06-04	26.26	28.26	26.00	27.30	27.30	qfq	10,556,465	287,085,680	2.98%
2026-06-03	26.67	27.05	26.37	26.51	26.51	qfq	4,223,612	112,972,562	-0.64%
2026-06-02	27.52	27.73	26.40	26.68	26.68	qfq	4,578,200	122,446,905	-2.98%
2026-06-01	28.07	28.27	27.46	27.50	27.43	qfq	4,146,753	115,236,043	0.33%
2026-05-29	28.89	29.27	27.31	27.41	27.34	qfq	7,529,200	210,296,506	-5.48%
2026-05-28	28.44	29.21	28.10	29.00	28.92	qfq	6,214,200	177,824,151	2.00%
2026-05-27	30.00	30.35	28.29	28.43	28.35	qfq	7,774,592	226,458,323	-5.67%
2026-05-26	30.97	30.98	29.50	30.14	30.06	qfq	9,173,468	277,300,369	-4.07%
2026-05-25	31.91	32.33	31.36	31.42	31.34	qfq	5,258,822	166,962,683	-1.69%
2026-05-22	31.70	32.15	31.47	31.96	31.88	qfq	4,814,070	153,455,726	1.24%
2026-05-21	32.90	33.15	31.57	31.57	31.49	qfq	7,366,921	239,033,783	-3.81%
2026-05-20	32.75	33.04	32.21	32.82	32.73	qfq	5,013,837	162,957,762	-0.33%
2026-05-19	32.33	33.10	32.31	32.93	32.84	qfq	6,006,425	196,804,488	1.48%
2026-05-18	31.55	33.07	31.50	32.45	32.36	qfq	6,098,254	197,633,798	2.40%
2026-05-15	32.13	32.55	31.49	31.69	31.61	qfq	4,724,555	150,701,881	-0.50%
2026-05-14	33.07	33.20	31.85	31.85	31.77	qfq	5,467,700	176,962,342	-3.66%
2026-05-13	33.08	33.28	32.79	33.06	32.97	qfq	4,539,734	150,090,704	-0.12%
2026-05-12	33.40	33.97	32.85	33.10	33.01	qfq	5,742,782	190,634,238	-1.08%
2026-05-11	33.55	33.88	33.30	33.46	33.37	qfq	6,110,831	204,918,226	0.72%
2026-05-08	33.00	33.44	32.78	33.22	33.13	qfq	5,962,700	197,131,617	0.21%
2026-05-07	32.63	33.25	32.40	33.15	33.06	qfq	6,494,365	213,403,581	2.03%
2026-05-06	31.88	32.85	31.88	32.49	32.40	qfq	6,560,996	213,527,458	2.20%
2026-04-30	31.15	31.85	31.07	31.79	31.71	qfq	4,585,705	144,378,044	1.76%
2026-04-29	30.70	31.52	30.63	31.24	31.16	qfq	4,724,014	147,694,781	2.80%
2026-04-28	31.15	31.45	30.27	30.39	30.31	qfq	4,686,326	143,751,253	-2.88%
2026-04-27	31.50	31.74	30.85	31.29	31.21	qfq	4,404,757	137,814,174	-0.89%
2026-04-24	31.70	32.06	31.50	31.57	31.49	qfq	5,012,275	158,897,355	-1.28%
2026-04-23	33.01	33.80	31.81	31.98	31.90	qfq	9,980,598	325,409,109	0.13%
2026-04-22	32.00	32.29	31.76	31.94	31.86	qfq	4,773,805	152,389,746	-0.84%
2026-04-21	32.84	32.84	32.02	32.21	32.12	qfq	4,526,000	146,116,486	-1.38%
2026-04-20	32.14	32.81	32.14	32.66	32.57	qfq	4,684,629	152,723,814	0.96%
2026-04-17	32.30	32.49	32.11	32.35	32.26	qfq	4,574,040	147,833,283	0.15%
2026-04-16	32.10	32.42	31.91	32.30	32.21	qfq	4,024,142	129,596,464	0.75%
2026-04-15	32.59	32.81	32.03	32.06	31.97	qfq	6,331,229	205,540,575	-0.31%
2026-04-14	31.70	32.25	31.52	32.16	32.07	qfq	5,715,809	182,233,051	2.29%
2026-04-13	31.32	31.74	31.31	31.44	31.36	qfq	3,405,300	107,345,478	-0.51%
2026-04-10	31.37	32.15	31.20	31.60	31.52	qfq	4,995,023	158,776,464	1.54%
2026-04-09	31.40	31.52	31.04	31.12	31.04	qfq	3,901,823	121,770,033	-1.49%
2026-04-08	30.30	31.68	30.29	31.59	31.51	qfq	7,076,466	220,364,335	6.58%
2026-04-07	29.75	30.16	29.48	29.64	29.56	qfq	3,227,708	95,976,273	-0.37%
2026-04-03	30.62	30.76	29.74	29.75	29.67	qfq	4,326,404	130,145,440	-2.87%
2026-04-02	31.11	31.38	30.31	30.63	30.55	qfq	4,223,400	130,026,694	-2.02%
2026-04-01	31.61	31.87	31.15	31.26	31.18	qfq	4,181,100	131,155,543	0.26%
2026-03-31	31.33	31.92	31.10	31.18	31.10	qfq	5,198,736	163,839,484	0.06%
2026-03-30	30.50	31.18	30.38	31.16	31.08	qfq	3,824,194	118,118,871	1.10%
2026-03-27	30.21	30.99	29.88	30.82	30.74	qfq	3,484,500	106,806,105	1.22%
2026-03-26	31.10	31.29	30.23	30.45	30.37	qfq	4,322,972	132,716,998	-1.17%
2026-03-25	30.64	31.09	30.37	30.81	30.73	qfq	5,024,448	154,816,612	2.22%
2026-03-24	30.28	30.39	29.44	30.14	30.06	qfq	5,761,196	172,160,451	1.65%
2026-03-23	31.12	31.35	29.38	29.65	29.57	qfq	7,144,541	216,923,106	-5.96%
2026-03-20	32.88	32.88	31.51	31.53	31.45	qfq	5,216,919	167,302,663	-3.22%
2026-03-19	33.40	33.50	32.40	32.58	32.49	qfq	5,836,739	191,967,900	-3.64%
2026-03-18	33.29	33.88	33.11	33.81	33.72	qfq	4,483,551	150,236,131	1.68%
2026-03-17	34.19	34.31	33.15	33.25	33.16	qfq	4,998,336	168,447,975	-2.66%
2026-03-16	34.22	34.22	33.33	34.16	34.07	qfq	6,046,594	204,204,660	-0.38%
2026-03-13	35.10	35.22	34.11	34.29	34.20	qfq	7,387,980	256,103,735	-3.00%
2026-03-12	36.27	36.51	34.93	35.35	35.26	qfq	8,491,826	302,786,226	-2.54%
2026-03-11	37.20	37.59	36.20	36.27	36.17	qfq	8,460,434	309,518,895	-2.47%
2026-03-10	37.30	37.68	36.56	37.19	37.09	qfq	11,892,959	440,920,433	-1.35%
2026-03-09	38.53	38.75	36.71	37.70	37.60	qfq	11,871,556	445,136,968	-4.39%
2026-03-06	38.78	40.50	38.64	39.43	39.33	qfq	8,533,380	338,296,304	2.02%
2026-03-05	38.79	39.15	38.27	38.65	38.55	qfq	7,240,548	280,525,663	1.44%
2026-03-04	37.80	39.06	37.47	38.10	38.00	qfq	8,353,850	320,534,165	-0.26%
2026-03-03	41.21	41.45	38.11	38.20	38.10	qfq	14,370,535	566,938,628	-8.20%
2026-03-02	41.88	42.38	41.06	41.61	41.50	qfq	12,371,784	514,645,698	-2.09%
2026-02-27	41.98	43.22	41.56	42.50	42.39	qfq	18,034,275	764,318,383	2.11%
2026-02-26	40.36	41.90	39.77	41.62	41.51	qfq	14,407,513	590,842,049	3.71%
2026-02-25	39.91	40.45	39.48	40.13	40.02	qfq	8,775,356	352,079,922	0.91%
2026-02-24	39.33	40.48	39.08	39.77	39.66	qfq	9,363,683	372,545,674	2.58%
2026-02-13	39.30	39.77	38.72	38.77	38.67	qfq	6,100,533	239,828,060	-1.27%
2026-02-12	38.40	39.77	38.30	39.27	39.17	qfq	9,553,908	375,011,107	2.51%
2026-02-11	38.53	38.80	38.26	38.31	38.21	qfq	5,471,985	210,643,716	-0.67%
2026-02-10	39.34	39.39	38.13	38.57	38.47	qfq	6,967,423	269,317,310	-1.91%
2026-02-09	39.42	39.85	39.05	39.32	39.22	qfq	7,693,621	303,162,344	1.73%
2026-02-06	39.16	40.00	38.60	38.65	38.55	qfq	11,090,970	433,361,517	-2.42%
2026-02-05	39.62	40.75	39.43	39.61	39.50	qfq	6,262,929	249,551,402	-1.10%
2026-02-04	40.61	40.80	39.60	40.05	39.94	qfq	8,210,346	328,809,984	-1.35%
2026-02-03	39.03	40.70	38.70	40.60	40.49	qfq	13,132,306	525,304,112	5.29%
2026-02-02	38.81	39.70	38.56	38.56	38.46	qfq	8,159,074	319,477,157	-1.23%
2026-01-30	41.06	41.06	38.66	39.04	38.94	qfq	15,381,205	605,660,767	-5.86%
2026-01-29	41.00	43.29	40.88	41.47	41.36	qfq	15,965,723	676,954,395	1.07%
2026-01-28	41.41	41.60	40.04	41.03	40.92	qfq	11,140,159	453,860,410	-1.20%
2026-01-27	40.37	42.00	40.00	41.53	41.42	qfq	12,667,793	519,323,962	2.34%
2026-01-26	43.21	43.22	40.09	40.58	40.47	qfq	19,286,444	795,795,955	-6.17%
2026-01-23	42.78	44.22	42.26	43.25	43.14	qfq	23,857,213	1,031,359,607	3.10%
2026-01-22	39.61	43.24	39.61	41.95	41.84	qfq	20,732,087	864,152,591	5.85%
2026-01-21	39.88	40.18	39.52	39.63	39.52	qfq	9,483,300	377,419,848	-1.07%
2026-01-20	41.20	41.80	39.50	40.06	39.95	qfq	16,114,588	650,022,970	-3.26%
2026-01-19	41.28	42.13	41.03	41.41	41.30	qfq	12,518,234	521,541,089	-0.96%
2026-01-16	42.34	42.76	41.13	41.81	41.70	qfq	15,483,320	649,417,670	0.14%
2026-01-15	42.41	42.86	40.67	41.75	41.64	qfq	21,098,640	877,307,945	-2.95%
2026-01-14	43.28	45.18	42.62	43.02	42.91	qfq	27,234,614	1,201,217,986	-0.60%
2026-01-13	46.79	46.80	43.28	43.28	43.17	qfq	32,607,614	1,448,310,963	-9.81%
2026-01-12	45.03	50.83	44.20	47.99	47.86	qfq	43,655,901	2,018,911,466	10.75%
2026-01-09	43.00	45.67	42.00	43.33	43.21	qfq	42,391,812	1,860,793,666	3.12%
2026-01-08	39.30	43.01	39.24	42.02	41.91	qfq	38,413,890	1,596,072,537	6.11%
2026-01-07	38.80	40.00	38.34	39.60	39.49	qfq	22,889,435	898,169,027	0.94%
2026-01-06	38.38	39.80	37.40	39.23	39.13	qfq	26,029,541	1,003,867,740	1.29%
2026-01-05	39.99	40.07	38.30	38.73	38.63	qfq	23,713,463	924,005,610	-1.12%
2025-12-31	38.40	40.13	37.88	39.17	39.07	qfq	25,491,713	990,501,859	1.06%
2025-12-30	39.18	41.00	38.41	38.76	38.66	qfq	35,346,495	1,397,618,802	-2.81%
2025-12-29	39.81	40.96	39.22	39.88	39.77	qfq	37,575,617	1,505,630,545	0.20%
2025-12-26	38.88	40.35	37.85	39.80	39.69	qfq	46,388,027	1,808,838,337	3.43%
2025-12-25	35.20	40.57	35.20	38.48	38.38	qfq	43,920,510	1,660,139,772	7.46%
2025-12-24	34.18	36.43	33.50	35.81	35.71	qfq	25,891,479	918,869,913	5.32%
2025-12-23	34.36	35.78	33.65	34.00	33.91	qfq	17,610,129	607,854,640	0.15%
2025-12-22	34.80	35.10	33.88	33.95	33.86	qfq	12,456,214	427,236,905	-2.61%
2025-12-19	34.75	35.66	34.23	34.86	34.77	qfq	15,296,709	534,432,891	0.96%
2025-12-18	33.56	35.39	33.43	34.53	34.44	qfq	19,206,230	668,535,746	1.95%
2025-12-17	34.40	34.90	33.20	33.87	33.78	qfq	11,013,588	374,208,809	-1.25%
2025-12-16	34.20	34.58	33.75	34.30	34.21	qfq	13,286,400	453,533,041	-1.10%
2025-12-15	34.12	35.20	33.98	34.68	34.59	qfq	17,079,939	592,534,468	1.23%
2025-12-12	32.95	34.76	32.66	34.26	34.17	qfq	20,438,075	691,505,827	5.38%
2025-12-11	32.24	33.29	32.24	32.51	32.42	qfq	9,318,406	305,923,466	1.03%
2025-12-10	32.01	32.55	31.96	32.18	32.09	qfq	5,105,886	164,376,990	0.59%
2025-12-09	32.08	32.77	31.85	31.99	31.91	qfq	6,326,794	203,366,137	-1.02%
2025-12-08	33.50	33.60	32.29	32.32	32.23	qfq	10,280,301	337,164,869	0.15%
2025-12-05	30.72	32.44	30.70	32.27	32.18	qfq	11,179,402	356,273,388	4.57%
2025-12-04	31.08	31.44	30.85	30.86	30.78	qfq	3,582,112	111,374,281	-1.78%
2025-12-03	31.21	31.91	30.85	31.42	31.34	qfq	4,898,311	153,678,764	0.29%
2025-12-02	31.19	31.72	30.63	31.33	31.25	qfq	4,812,657	150,053,734	0.26%
2025-12-01	31.50	31.89	31.21	31.25	31.17	qfq	4,714,688	148,226,821	0.42%
2025-11-28	31.22	31.26	30.87	31.12	31.04	qfq	2,392,573	74,342,181	0.61%
2025-11-27	30.85	31.20	30.70	30.93	30.85	qfq	2,344,278	72,596,123	0.00%
2025-11-26	31.68	31.90	30.92	30.93	30.85	qfq	3,559,058	111,210,439	-0.67%
2025-11-25	31.50	31.57	31.08	31.14	31.06	qfq	5,002,432	156,614,560	-0.70%
2025-11-24	30.72	31.57	30.56	31.36	31.28	qfq	4,456,327	138,988,874	3.09%
2025-11-21	32.00	32.06	30.42	30.42	30.34	qfq	6,571,494	204,347,900	-5.44%
2025-11-20	32.18	32.97	32.02	32.17	32.08	qfq	3,995,700	129,313,432	0.00%
2025-11-19	32.76	32.83	32.01	32.17	32.08	qfq	3,953,382	127,623,382	-1.62%
2025-11-18	33.62	33.70	32.50	32.70	32.61	qfq	6,956,651	228,559,059	-3.05%
2025-11-17	34.10	34.41	33.61	33.73	33.64	qfq	5,262,493	178,617,792	-1.40%
2025-11-14	34.97	35.11	34.21	34.21	34.12	qfq	6,548,306	227,032,694	-2.90%
2025-11-13	34.27	35.85	33.96	35.23	35.14	qfq	10,149,958	354,785,595	2.77%
2025-11-12	35.00	35.00	34.05	34.28	34.19	qfq	6,881,917	237,049,616	-2.75%
2025-11-11	34.99	35.38	34.49	35.25	35.16	qfq	8,797,151	307,680,397	0.14%
2025-11-10	34.82	35.51	33.95	35.20	35.11	qfq	11,806,900	409,403,558	1.15%
2025-11-07	34.72	35.90	34.45	34.80	34.71	qfq	15,756,141	552,867,037	-1.69%
2025-11-06	33.07	35.95	33.00	35.40	35.31	qfq	23,961,492	826,158,689	4.03%
2025-11-05	33.19	34.68	33.06	34.03	33.94	qfq	14,406,482	491,644,826	1.58%
2025-11-04	33.69	34.44	33.39	33.50	33.41	qfq	10,084,300	341,035,126	-1.18%
2025-11-03	31.80	35.58	31.63	33.90	33.81	qfq	17,915,308	604,604,768	7.62%
2025-10-31	31.33	31.62	31.30	31.50	31.42	qfq	2,069,300	65,115,819	0.54%
2025-10-30	32.02	32.05	31.31	31.33	31.25	qfq	3,271,499	103,430,057	-2.19%
2025-10-29	32.40	32.66	31.78	32.03	31.94	qfq	3,761,150	121,066,198	-1.26%
2025-10-28	32.54	33.30	32.39	32.44	32.35	qfq	5,146,588	168,996,910	-1.28%
2025-10-27	32.63	33.30	32.40	32.86	32.77	qfq	4,597,432	150,617,213	0.89%
2025-10-24	32.93	33.30	32.41	32.57	32.48	qfq	4,472,216	146,136,047	-1.27%
2025-10-23	33.00	33.41	32.06	32.99	32.90	qfq	6,719,663	219,900,278	-1.35%
2025-10-22	31.20	34.57	31.12	33.44	33.35	qfq	9,042,391	302,292,373	6.63%
2025-10-21	30.90	31.44	30.73	31.36	31.28	qfq	2,896,322	90,163,050	2.65%
2025-10-20	30.52	30.73	30.38	30.55	30.47	qfq	1,657,551	50,568,224	0.30%
2025-10-17	31.54	31.54	30.19	30.46	30.38	qfq	3,706,593	113,865,438	-3.24%
2025-10-16	32.50	32.50	31.30	31.48	31.40	qfq	5,123,595	162,403,321	-3.88%
2025-10-15	32.70	32.92	32.51	32.75	32.66	qfq	1,516,196	49,624,080	-0.09%
2025-10-14	33.48	33.50	32.65	32.78	32.69	qfq	2,611,300	86,137,138	-2.27%
2025-10-13	31.91	33.68	31.82	33.54	33.45	qfq	2,625,796	86,438,215	1.67%
2025-10-10	33.31	33.50	32.96	32.99	32.90	qfq	2,046,322	67,929,562	-0.93%
2025-10-09	32.70	33.31	32.30	33.30	33.21	qfq	3,046,641	100,439,474	3.00%
2025-09-30	32.30	32.49	32.03	32.33	32.24	qfq	1,641,194	52,990,125	1.06%
2025-09-29	32.18	32.24	31.71	31.99	31.91	qfq	1,858,557	59,395,815	-0.31%
2025-09-26	32.45	32.59	32.09	32.09	32.00	qfq	1,546,057	49,955,816	-1.05%
2025-09-25	32.77	32.97	32.38	32.43	32.34	qfq	1,682,095	54,960,096	-1.01%
2025-09-24	32.17	32.86	32.05	32.76	32.67	qfq	1,725,783	56,319,072	1.11%
2025-09-23	33.38	33.40	31.86	32.40	32.31	qfq	2,791,638	90,413,975	-2.94%
2025-09-22	33.34	33.52	33.03	33.38	33.29	qfq	1,495,829	49,702,870	0.27%
2025-09-19	33.65	33.83	33.10	33.29	33.20	qfq	2,287,958	76,420,246	-1.07%
2025-09-18	34.38	34.38	33.60	33.65	33.56	qfq	3,590,579	122,005,016	-2.18%
2025-09-17	34.40	34.60	34.20	34.40	34.31	qfq	2,032,648	69,891,847	-0.32%
2025-09-16	34.14	34.65	33.98	34.51	34.42	qfq	3,157,332	108,532,891	1.08%
2025-09-15	34.49	34.50	33.99	34.14	34.05	qfq	1,767,948	60,328,294	-0.38%
2025-09-12	34.26	34.86	34.08	34.27	34.18	qfq	2,369,937	81,462,376	-0.35%
2025-09-11	33.99	34.39	33.63	34.39	34.30	qfq	2,702,591	91,869,249	1.18%
2025-09-10	33.98	34.35	33.87	33.99	33.90	qfq	1,761,415	59,993,369	-0.21%
2025-09-09	34.80	34.89	33.93	34.06	33.97	qfq	2,578,000	88,345,301	-2.18%
2025-09-08	35.08	35.19	34.65	34.82	34.73	qfq	2,535,378	88,434,393	-0.80%
2025-09-05	34.28	35.10	34.20	35.10	35.01	qfq	2,804,167	97,441,366	2.66%
2025-09-04	34.84	35.07	33.83	34.19	34.10	qfq	3,704,678	127,741,912	-1.53%
2025-09-03	36.18	36.48	34.57	34.72	34.63	qfq	5,258,699	185,465,881	-4.06%
2025-09-02	37.58	37.59	35.92	36.19	36.09	qfq	6,290,028	229,702,261	-3.26%
2025-09-01	36.33	37.52	36.22	37.41	37.31	qfq	7,535,223	280,211,359	2.97%
2025-08-29	36.80	37.48	36.21	36.33	36.23	qfq	4,864,602	178,859,731	-0.93%
2025-08-28	36.05	36.67	35.50	36.67	36.57	qfq	5,738,883	207,486,136	1.78%
2025-08-27	37.00	37.30	36.01	36.03	35.93	qfq	5,896,956	216,704,353	-2.57%
2025-08-26	37.01	37.35	36.81	36.98	36.88	qfq	4,767,375	176,965,461	-0.43%
2025-08-25	37.25	37.65	36.94	37.14	37.04	qfq	5,768,828	214,906,166	-0.30%
2025-08-22	36.95	37.38	36.92	37.25	37.15	qfq	5,436,968	201,919,159	0.16%
2025-08-21	37.46	38.20	37.12	37.19	37.09	qfq	10,267,586	387,127,378	0.54%
2025-08-20	36.60	37.07	36.43	36.99	36.89	qfq	4,416,726	162,651,681	0.74%
2025-08-19	36.78	36.87	36.31	36.72	36.62	qfq	3,805,626	139,187,892	0.05%
2025-08-18	36.37	36.88	36.22	36.70	36.60	qfq	4,663,851	170,737,492	1.41%
2025-08-15	35.45	36.20	35.38	36.19	36.09	qfq	3,892,745	139,983,712	2.29%
2025-08-14	36.64	36.69	35.37	35.38	35.29	qfq	5,666,780	203,595,259	-3.31%
2025-08-13	36.41	37.13	36.28	36.59	36.49	qfq	4,798,221	176,246,666	0.77%
2025-08-12	36.62	37.35	36.30	36.31	36.21	qfq	5,132,906	188,011,096	-1.57%
2025-08-11	36.02	37.81	35.99	36.89	36.79	qfq	8,235,423	304,974,838	2.10%
2025-08-08	36.26	36.58	35.90	36.13	36.03	qfq	3,306,217	119,912,975	-0.50%
2025-08-07	36.60	36.65	36.12	36.31	36.21	qfq	3,117,382	113,305,228	-0.44%
2025-08-06	36.20	36.54	36.11	36.47	36.37	qfq	3,886,931	141,563,665	0.55%
2025-08-05	35.91	36.46	35.91	36.27	36.17	qfq	3,526,850	127,729,546	0.69%
2025-08-04	34.96	36.07	34.92	36.02	35.92	qfq	3,607,360	128,958,030	2.77%
2025-08-01	35.30	35.55	34.95	35.05	34.96	qfq	2,389,250	84,037,570	-0.51%
2025-07-31	35.72	36.48	35.13	35.23	35.14	qfq	4,423,662	158,166,024	-1.92%
2025-07-30	35.74	36.66	35.58	35.92	35.82	qfq	5,879,350	212,677,290	0.64%
2025-07-29	35.52	35.69	35.18	35.69	35.60	qfq	2,568,452	91,029,627	0.00%
2025-07-28	35.58	36.08	35.51	35.69	35.60	qfq	2,703,437	96,633,852	-0.11%
2025-07-25	35.88	36.11	35.52	35.73	35.64	qfq	3,080,853	109,931,477	-0.78%
2025-07-24	35.32	36.45	35.32	36.01	35.91	qfq	4,914,554	177,016,190	1.44%
2025-07-23	35.86	36.10	35.40	35.50	35.41	qfq	3,309,325	118,208,930	-1.14%
2025-07-22	35.68	36.10	35.50	35.91	35.81	qfq	3,894,731	139,664,040	0.56%
2025-07-21	35.43	35.79	35.25	35.71	35.62	qfq	3,229,407	115,074,658	0.79%
2025-07-18	34.66	35.75	34.66	35.43	35.34	qfq	4,011,189	141,370,605	1.96%
2025-07-17	34.60	34.80	34.40	34.75	34.66	qfq	1,783,569	61,855,713	0.49%
2025-07-16	34.42	34.89	34.42	34.58	34.49	qfq	1,537,003	53,153,895	0.09%
2025-07-15	35.06	35.30	34.18	34.55	34.46	qfq	3,318,545	114,761,823	-1.85%
2025-07-14	35.38	35.70	35.20	35.20	35.11	qfq	2,014,516	71,249,297	-0.73%
2025-07-11	35.00	35.90	34.73	35.46	35.37	qfq	4,082,971	144,440,660	1.87%
2025-07-10	35.02	35.19	34.66	34.81	34.72	qfq	2,214,335	77,060,268	-0.66%
2025-07-09	35.58	35.89	35.04	35.04	34.95	qfq	3,318,336	117,430,124	-1.35%
2025-07-08	35.04	35.61	34.92	35.52	35.43	qfq	2,697,886	95,401,251	1.34%
2025-07-07	34.78	35.14	34.50	35.05	34.96	qfq	1,885,319	65,791,211	0.66%
2025-07-04	35.40	35.48	34.79	34.82	34.73	qfq	3,128,080	109,621,120	-2.14%
2025-07-03	35.42	36.49	35.27	35.58	35.49	qfq	3,964,031	142,227,378	0.23%
2025-07-02	35.26	35.97	35.04	35.50	35.41	qfq	3,904,207	138,625,816	0.08%
2025-07-01	35.79	35.86	35.19	35.47	35.38	qfq	3,151,827	111,727,783	-0.39%
2025-06-30	34.99	35.67	34.76	35.61	35.52	qfq	4,605,130	163,101,925	2.30%
2025-06-27	34.71	35.18	34.52	34.81	34.72	qfq	2,827,007	98,212,653	0.43%
2025-06-26	34.42	35.41	34.10	34.66	34.57	qfq	4,162,525	145,678,035	0.64%
2025-06-25	34.19	34.45	33.80	34.44	34.35	qfq	3,539,184	121,186,752	0.47%
2025-06-24	33.92	34.36	33.85	34.28	34.19	qfq	2,908,551	99,342,557	2.11%
2025-06-23	33.18	33.64	33.10	33.57	33.48	qfq	2,530,754	84,443,350	0.48%
2025-06-20	34.05	34.13	33.35	33.41	33.32	qfq	2,734,970	92,194,110	-1.79%
2025-06-19	35.20	35.26	33.73	34.02	33.93	qfq	4,570,983	157,254,485	-3.68%
2025-06-18	35.11	35.50	35.00	35.32	35.23	qfq	2,915,063	102,629,988	-0.11%
2025-06-17	35.90	36.16	35.17	35.36	35.27	qfq	4,421,949	157,281,884	-2.37%
2025-06-16	36.30	36.80	35.89	36.22	36.12	qfq	7,725,933	280,168,272	-2.24%
2025-06-13	35.66	37.20	35.48	37.05	36.95	qfq	12,719,136	462,844,848	4.43%
2025-06-12	35.05	35.84	34.70	35.48	35.39	qfq	5,165,340	182,824,092	0.71%
2025-06-11	35.08	35.85	35.00	35.23	35.14	qfq	4,680,633	165,142,872	0.14%
2025-06-10	35.50	36.80	34.92	35.18	35.09	qfq	6,366,155	227,653,892	-0.71%
2025-06-09	36.00	36.19	35.10	35.43	35.34	qfq	5,717,370	202,368,759	-0.31%
2025-06-06	37.60	37.81	35.45	35.54	35.45	qfq	8,041,809	290,015,975	-2.63%
2025-06-05	35.00	37.63	35.00	36.50	36.40	qfq	13,367,678	486,855,851	4.29%
2025-06-04	35.05	36.50	34.88	35.00	34.91	qfq	8,731,457	311,382,315	-0.82%
2025-06-03	34.60	35.53	34.36	35.29	35.20	qfq	7,572,538	265,408,788	1.41%
2025-05-30	33.47	35.20	33.08	34.80	34.71	qfq	9,936,259	342,550,001	3.36%
2025-05-29	33.23	34.02	33.23	33.67	33.58	qfq	2,922,496	98,397,555	0.99%
2025-05-28	33.85	34.25	33.24	33.34	33.25	qfq	3,142,310	105,913,649	-1.54%
2025-05-27	34.10	34.38	33.40	33.86	33.77	qfq	4,269,915	144,075,838	-1.08%
2025-05-26	33.34	34.56	33.01	34.23	34.14	qfq	6,266,331	213,761,553	3.07%
2025-05-23	33.02	33.98	33.02	33.21	33.12	qfq	3,030,962	101,733,286	0.42%
2025-05-22	33.20	33.89	33.05	33.07	32.98	qfq	2,477,449	82,706,262	-0.90%
2025-05-21	33.53	33.82	33.21	33.37	33.28	qfq	2,544,539	84,986,435	-1.36%
2025-05-20	34.00	34.77	33.80	33.83	33.74	qfq	4,087,201	139,499,758	-0.59%
2025-05-19	33.32	34.52	32.88	34.03	33.94	qfq	4,786,096	161,914,680	2.19%
2025-05-16	33.00	34.44	32.68	33.30	33.21	qfq	4,172,241	140,914,134	1.31%
2025-05-15	33.17	33.35	32.87	32.87	32.78	qfq	1,761,275	58,207,617	-1.11%
2025-05-14	33.53	33.64	33.19	33.24	33.15	qfq	2,016,456	67,262,257	-0.75%
2025-05-13	34.28	34.28	33.42	33.49	33.40	qfq	2,663,209	90,006,086	-1.15%
2025-05-12	33.46	34.30	33.32	33.88	33.79	qfq	3,491,217	118,401,024	2.14%
2025-05-09	33.94	34.01	33.13	33.17	33.08	qfq	2,908,922	97,329,731	-2.18%
2025-05-08	33.39	34.00	33.10	33.91	33.82	qfq	4,155,691	140,389,458	1.10%
2025-05-07	33.13	33.92	32.72	33.54	33.45	qfq	4,318,330	143,587,892	1.70%
2025-05-06	31.74	32.99	31.66	32.98	32.89	qfq	4,114,324	133,319,999	5.30%
2025-04-30	30.90	31.54	30.90	31.32	31.24	qfq	2,029,056	63,626,349	1.26%
2025-04-29	31.26	31.54	30.33	30.93	30.85	qfq	2,778,035	86,130,731	-1.06%
2025-04-28	32.22	32.56	31.25	31.26	31.18	qfq	2,883,010	91,324,263	-2.28%
2025-04-25	31.71	32.50	31.18	31.99	31.91	qfq	3,213,269	102,295,824	-0.93%
2025-04-24	33.00	33.00	32.11	32.29	32.20	qfq	2,525,057	82,198,361	-2.56%
2025-04-23	32.53	33.44	32.53	33.14	32.94	qfq	3,605,972	119,168,542	2.16%
2025-04-22	32.57	32.70	32.23	32.44	32.24	qfq	1,916,059	62,141,487	-0.37%
2025-04-21	31.98	32.64	31.87	32.56	32.36	qfq	2,081,076	67,458,879	1.31%
2025-04-18	32.38	32.63	32.00	32.14	31.94	qfq	2,315,275	74,516,938	-1.35%
2025-04-17	32.05	33.28	32.00	32.58	32.38	qfq	3,165,489	103,630,678	0.09%
2025-04-16	32.63	33.00	32.13	32.55	32.35	qfq	4,969,196	161,417,667	-1.66%
2025-04-15	33.30	33.32	32.75	33.10	32.90	qfq	2,326,905	76,979,762	-0.60%
2025-04-14	33.41	33.71	33.11	33.30	33.09	qfq	2,941,000	98,388,571	0.63%
2025-04-11	32.90	33.58	32.61	33.09	32.89	qfq	3,163,700	104,989,516	0.00%
2025-04-10	33.40	34.09	33.02	33.09	32.89	qfq	4,721,384	158,366,483	0.12%
2025-04-09	31.02	33.31	30.10	33.05	32.85	qfq	6,133,089	197,818,168	4.49%
2025-04-08	30.94	32.10	30.68	31.63	31.43	qfq	4,828,740	151,772,858	4.39%
2025-04-07	35.90	35.90	30.00	30.30	30.11	qfq	7,155,863	234,123,721	-19.05%
2025-04-03	36.79	37.90	36.73	37.43	37.20	qfq	3,191,800	119,733,417	0.81%
2025-04-02	37.80	37.98	37.10	37.13	36.90	qfq	3,878,389	145,463,842	-3.03%
2025-04-01	37.02	38.69	36.77	38.29	38.05	qfq	5,563,152	210,376,426	2.82%
2025-03-31	36.41	37.26	35.60	37.24	37.01	qfq	3,715,649	136,117,719	1.58%
2025-03-28	37.89	37.89	36.66	36.66	36.43	qfq	4,796,806	177,715,618	-3.12%
2025-03-27	39.80	39.99	37.84	37.84	37.61	qfq	7,276,519	279,314,853	-4.83%
2025-03-26	39.65	40.11	39.25	39.76	39.51	qfq	6,541,935	259,752,175	-1.09%
2025-03-25	39.00	40.98	38.68	40.20	39.95	qfq	12,829,338	514,517,052	2.71%
2025-03-24	38.05	39.45	37.20	39.14	38.90	qfq	9,006,152	348,792,812	2.86%
2025-03-21	37.80	38.48	37.67	38.05	37.82	qfq	4,933,900	187,772,766	0.16%
2025-03-20	37.21	38.33	37.21	37.99	37.76	qfq	4,274,505	161,956,905	1.77%
2025-03-19	37.50	37.69	37.20	37.33	37.10	qfq	2,439,005	91,088,068	-1.03%
2025-03-18	37.74	38.10	37.60	37.72	37.49	qfq	2,408,984	91,125,577	-0.08%
2025-03-17	37.91	38.04	37.72	37.75	37.52	qfq	2,729,692	103,226,976	-0.66%
2025-03-14	37.04	38.17	37.04	38.00	37.77	qfq	4,207,309	158,957,933	2.12%
2025-03-13	37.64	37.79	36.84	37.21	36.98	qfq	3,546,293	131,999,213	-1.12%
2025-03-12	38.08	38.29	37.60	37.63	37.40	qfq	3,638,684	137,889,456	-1.31%
2025-03-11	37.70	38.22	37.30	38.13	37.89	qfq	3,983,572	150,562,711	0.16%
2025-03-10	37.82	38.33	37.70	38.07	37.83	qfq	3,404,805	129,373,927	0.82%
2025-03-07	38.60	38.66	37.55	37.76	37.53	qfq	5,829,899	222,399,830	-2.96%
2025-03-06	38.54	39.38	37.64	38.91	38.67	qfq	7,983,144	306,334,388	0.99%
2025-03-05	40.00	40.10	38.19	38.53	38.29	qfq	8,236,622	318,619,759	-2.82%
2025-03-04	37.66	39.68	37.33	39.65	39.41	qfq	12,226,812	476,867,884	5.28%
2025-03-03	37.60	38.21	36.95	37.66	37.43	qfq	8,061,191	302,090,279	1.15%
2025-02-28	36.40	38.34	35.75	37.23	37.00	qfq	10,865,848	403,293,975	2.00%
2025-02-27	36.08	37.46	36.00	36.50	36.27	qfq	7,507,610	275,544,890	1.16%
2025-02-26	35.98	36.23	35.76	36.08	35.86	qfq	3,534,000	127,178,747	0.22%
2025-02-25	35.65	36.33	35.30	36.00	35.78	qfq	5,093,900	183,272,635	0.17%
2025-02-24	35.92	36.18	35.54	35.94	35.72	qfq	3,695,459	132,724,499	-0.25%
2025-02-21	35.89	36.07	35.65	36.03	35.81	qfq	3,187,635	114,392,877	0.33%
2025-02-20	35.94	36.18	35.61	35.91	35.69	qfq	3,177,500	114,107,300	-0.33%
2025-02-19	35.74	36.27	35.40	36.03	35.81	qfq	4,586,468	164,889,743	2.36%
2025-02-18	35.82	36.49	35.18	35.20	34.98	qfq	4,543,770	163,173,970	-2.00%
2025-02-17	36.36	36.94	35.60	35.92	35.70	qfq	5,692,125	206,041,169	0.17%
2025-02-14	35.47	35.92	35.39	35.86	35.64	qfq	2,740,761	97,983,087	1.07%
2025-02-13	35.80	36.18	35.41	35.48	35.26	qfq	2,916,717	104,305,656	-1.39%
2025-02-12	36.05	36.05	35.61	35.98	35.76	qfq	2,930,356	104,971,402	-0.19%
2025-02-11	35.94	36.25	35.62	36.05	35.83	qfq	3,474,379	125,223,565	0.33%
2025-02-10	35.84	35.98	35.60	35.93	35.71	qfq	3,021,977	108,225,624	0.42%
2025-02-07	35.36	35.99	35.15	35.78	35.56	qfq	4,595,384	163,985,518	1.10%
2025-02-06	34.40	35.40	34.14	35.39	35.17	qfq	3,417,521	119,462,077	2.79%
2025-02-05	34.21	34.44	33.93	34.43	34.22	qfq	2,367,507	81,107,455	1.68%
2025-01-27	34.47	35.06	33.81	33.86	33.65	qfq	2,479,589	85,227,314	-1.63%
2025-01-24	34.66	34.88	34.40	34.42	34.21	qfq	2,918,172	100,931,564	-1.01%
2025-01-23	34.92	35.76	34.77	34.77	34.56	qfq	4,382,306	154,768,951	-0.17%
2025-01-22	34.70	35.44	34.49	34.83	34.61	qfq	2,973,420	103,744,670	0.03%
2025-01-21	35.15	35.20	34.50	34.82	34.60	qfq	1,900,005	66,016,198	-0.63%
2025-01-20	35.14	35.22	34.73	35.04	34.82	qfq	2,252,300	78,798,332	1.04%
2025-01-17	34.85	34.98	34.44	34.68	34.47	qfq	2,313,437	80,336,621	-0.63%
2025-01-16	35.05	35.43	34.54	34.90	34.68	qfq	2,683,607	93,871,100	0.09%
2025-01-15	35.20	35.55	34.80	34.87	34.65	qfq	2,980,077	104,395,450	-1.30%
2025-01-14	34.03	35.35	33.95	35.33	35.11	qfq	4,223,205	147,247,892	4.00%
2025-01-13	33.03	34.09	32.92	33.97	33.76	qfq	2,530,997	85,225,535	0.80%
2025-01-10	34.85	35.31	33.70	33.70	33.49	qfq	3,779,847	130,626,186	-4.18%
2025-01-09	33.85	36.59	33.80	35.17	34.95	qfq	5,667,793	199,200,653	2.96%
2025-01-08	34.06	34.30	33.26	34.16	33.95	qfq	3,132,188	106,235,399	-0.23%
2025-01-07	33.84	34.25	33.60	34.24	34.03	qfq	2,823,881	95,867,770	1.18%
2025-01-06	33.40	34.09	32.68	33.84	33.63	qfq	3,395,876	114,325,231	1.17%
2025-01-03	35.01	35.28	33.36	33.45	33.24	qfq	4,211,194	144,041,398	-4.48%
2025-01-02	36.47	36.74	34.65	35.02	34.80	qfq	3,860,100	138,267,133	-4.05%
2024-12-31	38.16	38.50	36.47	36.50	36.27	qfq	4,573,724	169,894,967	-4.77%
2024-12-30	38.88	39.40	38.31	38.33	38.09	qfq	2,760,023	106,550,503	-1.57%
2024-12-27	39.29	39.76	38.83	38.94	38.70	qfq	3,446,702	135,497,310	0.10%
2024-12-26	38.60	39.26	38.57	38.90	38.66	qfq	2,973,637	115,894,509	0.88%
2024-12-25	39.55	39.60	38.41	38.56	38.32	qfq	3,890,300	150,955,830	-2.87%
2024-12-24	39.54	40.28	39.09	39.70	39.45	qfq	5,065,580	200,503,923	-1.81%
2024-12-23	39.61	41.60	39.61	40.43	40.18	qfq	8,798,776	359,776,483	3.53%
2024-12-20	38.68	39.17	38.58	39.05	38.81	qfq	3,368,349	131,023,027	1.09%
2024-12-19	39.80	40.00	38.30	38.63	38.39	qfq	5,540,780	216,103,352	-3.79%
2024-12-18	40.06	40.64	40.03	40.15	39.90	qfq	2,848,148	114,871,894	0.20%
2024-12-17	41.53	41.60	39.99	40.07	39.82	qfq	4,421,660	179,270,684	-3.26%
2024-12-16	41.09	41.74	40.48	41.42	41.16	qfq	4,508,061	185,257,959	0.56%
2024-12-13	41.98	42.22	41.16	41.19	40.94	qfq	4,917,729	205,246,160	-2.16%
2024-12-12	42.27	42.58	41.90	42.10	41.84	qfq	4,447,189	187,353,478	-0.61%
2024-12-11	42.48	42.72	41.89	42.36	42.10	qfq	5,737,649	241,796,717	-1.07%
2024-12-10	43.86	44.19	42.79	42.82	42.56	qfq	7,779,558	337,460,770	-0.37%
2024-12-09	42.50	43.32	42.41	42.98	42.71	qfq	5,337,974	228,606,865	-0.05%
2024-12-06	42.42	43.43	42.38	43.00	42.73	qfq	8,695,139	373,748,352	2.82%
2024-12-05	41.32	41.86	41.00	41.82	41.56	qfq	5,119,582	212,053,759	0.58%
2024-12-04	41.89	42.22	41.31	41.58	41.32	qfq	5,271,353	219,899,984	-1.16%
2024-12-03	43.22	43.22	42.00	42.07	41.81	qfq	6,530,383	277,292,045	-2.68%
2024-12-02	42.93	43.31	42.57	43.23	42.96	qfq	6,299,892	271,027,494	1.29%
2024-11-29	42.44	42.94	41.70	42.68	42.42	qfq	5,977,344	253,296,142	0.57%
2024-11-28	42.16	43.38	42.06	42.44	42.18	qfq	6,005,275	256,259,350	0.21%
2024-11-27	41.85	42.35	41.01	42.35	42.09	qfq	5,772,575	240,669,401	-0.24%
2024-11-26	41.60	43.73	41.43	42.45	42.19	qfq	7,863,304	335,009,216	2.04%
2024-11-25	42.22	42.47	40.40	41.60	41.34	qfq	6,692,756	277,506,237	-2.44%
2024-11-22	42.55	44.80	42.00	42.64	42.38	qfq	10,845,817	468,789,003	-0.84%
2024-11-21	43.28	43.98	42.68	43.00	42.73	qfq	7,619,207	329,935,319	-1.58%
2024-11-20	43.80	43.96	42.81	43.69	43.42	qfq	7,934,980	343,894,028	-0.27%
2024-11-19	42.90	43.83	41.94	43.81	43.54	qfq	8,574,802	367,443,898	2.84%
2024-11-18	45.42	46.20	41.74	42.60	42.34	qfq	11,858,730	514,060,418	-7.97%
2024-11-15	49.02	49.59	46.22	46.29	46.00	qfq	15,641,774	749,254,648	-7.99%
2024-11-14	49.55	51.00	47.57	50.31	50.00	qfq	22,843,962	1,121,869,076	2.63%
2024-11-13	43.80	53.24	43.66	49.02	48.72	qfq	29,293,592	1,430,632,008	10.48%
2024-11-12	46.00	46.45	43.91	44.37	44.10	qfq	12,843,671	581,599,556	-3.86%
2024-11-11	47.00	47.28	45.51	46.15	45.86	qfq	14,347,385	663,074,407	0.22%
2024-11-08	44.50	46.14	44.47	46.05	45.77	qfq	16,876,563	768,103,654	4.19%
2024-11-07	44.05	45.64	43.31	44.20	43.93	qfq	12,944,627	571,948,109	-1.58%
2024-11-06	45.17	47.47	44.24	44.91	44.63	qfq	20,805,340	956,395,266	-0.82%
2024-11-05	42.55	45.99	41.95	45.28	45.00	qfq	20,918,373	926,602,305	6.17%
2024-11-04	43.55	43.55	41.01	42.65	42.39	qfq	14,851,544	626,851,096	-3.07%
2024-11-01	39.70	45.37	39.60	44.00	43.73	qfq	23,933,094	1,034,507,156	9.21%
2024-10-31	40.10	41.76	40.01	40.29	40.04	qfq	11,280,865	459,374,271	-0.52%
2024-10-30	42.10	42.11	40.22	40.50	40.25	qfq	13,081,593	537,354,508	-5.68%
2024-10-29	45.11	45.32	42.77	42.94	42.67	qfq	16,032,361	704,502,535	-5.73%
2024-10-28	44.29	45.80	43.66	45.55	45.27	qfq	14,962,578	671,992,847	3.55%
2024-10-25	44.10	45.05	43.60	43.99	43.72	qfq	13,991,467	619,846,714	-1.54%
2024-10-24	47.51	47.80	44.03	44.68	44.40	qfq	20,048,726	901,048,951	-6.88%
2024-10-23	50.00	50.57	47.88	47.98	47.68	qfq	20,169,485	987,409,101	-2.62%
2024-10-22	50.36	53.86	49.00	49.27	48.97	qfq	27,874,217	1,420,038,014	-10.35%
2024-10-21	56.02	63.00	54.00	54.96	54.62	qfq	37,179,956	2,168,139,885	-6.86%
2024-10-18	50.27	65.36	46.64	59.01	58.65	qfq	43,695,880	2,395,422,893	6.13%
2024-10-17	67.89	71.30	55.01	55.60	55.26	qfq	43,206,843	2,641,867,713	-30.37%