SECURITY DETAIL · RAW DATA

科力装备301552.SZ

ASZSECNYSTOCK

最近收盘价21.742026-07-17

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）1,481,870

成交额（元）33,051,349

日线记录481

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 5 条

复权因子 481 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
2026-04-29	2026-05-11	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-04-29	2026-05-11	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-09-05	2025-09-12	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 481 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	22.37	22.75	21.60	21.74	21.74	qfq	1,481,870	33,051,349	-2.82%
2026-07-16	22.63	22.74	22.15	22.37	22.37	qfq	795,185	17,864,646	-0.13%
2026-07-15	21.98	22.76	21.82	22.40	22.40	qfq	949,722	21,160,319	1.27%
2026-07-14	21.38	22.12	21.23	22.12	22.12	qfq	797,828	17,291,208	3.46%
2026-07-13	21.96	22.30	21.32	21.38	21.38	qfq	1,106,150	23,947,872	-4.04%
2026-07-10	22.04	22.64	21.58	22.28	22.28	qfq	1,126,824	25,128,873	1.69%
2026-07-09	22.20	22.26	21.21	21.91	21.91	qfq	1,023,878	22,235,035	-1.31%
2026-07-08	22.40	22.62	22.03	22.20	22.20	qfq	823,816	18,313,272	-1.16%
2026-07-07	23.37	23.73	22.45	22.46	22.46	qfq	926,246	21,125,035	-3.89%
2026-07-06	24.04	24.20	23.32	23.37	23.37	qfq	1,094,092	25,869,197	-2.01%
2026-07-03	23.04	24.18	23.00	23.85	23.85	qfq	1,403,436	33,274,228	4.15%
2026-07-02	22.80	23.55	22.76	22.90	22.90	qfq	1,269,928	29,429,150	-0.04%
2026-07-01	22.76	23.21	22.12	22.91	22.91	qfq	1,005,794	22,923,544	2.60%
2026-06-30	22.49	22.66	22.04	22.33	22.33	qfq	838,222	18,819,756	-0.71%
2026-06-29	22.32	22.68	21.80	22.49	22.49	qfq	1,116,756	24,809,908	0.04%
2026-06-26	23.23	23.95	22.48	22.48	22.48	qfq	1,627,267	37,263,554	-3.93%
2026-06-25	23.83	23.99	23.24	23.40	23.40	qfq	1,040,034	24,381,920	-2.66%
2026-06-24	24.49	24.70	23.64	24.04	24.04	qfq	814,271	19,569,075	-1.88%
2026-06-23	24.18	24.89	23.90	24.50	24.50	qfq	1,222,192	30,083,036	0.91%
2026-06-22	24.50	24.61	23.30	24.28	24.28	qfq	1,455,457	34,514,601	-0.90%
2026-06-18	24.55	24.87	24.10	24.50	24.50	qfq	834,682	20,466,014	-0.77%
2026-06-17	25.38	25.38	24.58	24.69	24.69	qfq	860,380	21,357,562	-2.72%
2026-06-16	25.39	25.69	24.98	25.38	25.38	qfq	731,031	18,484,573	-0.47%
2026-06-15	25.20	26.00	25.20	25.50	25.50	qfq	698,152	17,878,571	1.27%
2026-06-12	24.97	25.47	24.74	25.18	25.18	qfq	983,726	24,789,996	2.11%
2026-06-11	24.76	25.17	24.33	24.66	24.66	qfq	603,821	14,863,939	-1.83%
2026-06-10	25.46	25.47	24.51	25.12	25.12	qfq	834,043	20,780,732	-1.37%
2026-06-09	25.80	25.86	25.10	25.47	25.47	qfq	745,404	18,951,091	1.23%
2026-06-08	25.86	25.94	24.84	25.16	25.16	qfq	1,181,634	30,037,967	-3.68%
2026-06-05	25.57	26.37	25.10	26.12	26.12	qfq	1,010,132	26,051,474	2.15%
2026-06-04	25.88	25.94	25.29	25.57	25.57	qfq	936,137	23,877,233	-1.54%
2026-06-03	26.18	26.55	25.65	25.97	25.97	qfq	1,359,126	35,455,673	-0.50%
2026-06-02	26.87	26.87	25.84	26.10	26.10	qfq	920,415	24,038,729	-2.14%
2026-06-01	26.04	26.79	25.82	26.67	26.67	qfq	978,424	25,923,816	2.38%
2026-05-29	27.23	27.38	25.89	26.05	26.05	qfq	1,388,054	36,728,918	-4.33%
2026-05-28	27.33	27.48	26.53	27.23	27.23	qfq	1,070,188	28,919,314	-0.77%
2026-05-27	28.48	28.50	27.19	27.44	27.44	qfq	1,397,086	38,588,240	-3.69%
2026-05-26	29.23	29.30	28.20	28.49	28.49	qfq	1,206,044	34,465,712	-2.76%
2026-05-25	29.82	30.12	28.94	29.30	29.30	qfq	1,147,510	33,640,400	-1.68%
2026-05-22	29.19	29.91	28.81	29.80	29.80	qfq	1,046,858	30,790,318	2.65%
2026-05-21	29.68	30.17	28.95	29.03	29.03	qfq	1,238,611	36,848,757	-2.32%
2026-05-20	30.34	30.34	29.35	29.72	29.72	qfq	1,237,455	36,664,169	-1.59%
2026-05-19	30.45	30.67	29.86	30.20	30.20	qfq	1,272,198	38,392,942	-0.82%
2026-05-18	30.88	30.95	30.21	30.45	30.45	qfq	1,387,876	42,254,341	-0.68%
2026-05-15	30.46	31.06	30.38	30.66	30.66	qfq	1,370,405	42,041,633	0.66%
2026-05-14	31.15	31.25	30.42	30.46	30.46	qfq	1,428,492	43,868,533	-2.22%
2026-05-13	31.48	31.63	31.10	31.15	31.15	qfq	1,601,200	50,185,557	-0.57%
2026-05-12	31.67	31.78	31.02	31.33	31.33	qfq	1,965,072	61,682,021	-1.07%
2026-05-11	32.01	32.18	31.40	31.67	31.67	qfq	2,444,906	77,516,550	-25.25%
2026-05-08	42.02	42.77	41.62	42.37	31.82	qfq	2,273,652	96,250,248	1.00%
2026-05-07	41.35	41.98	41.02	41.95	31.51	qfq	1,559,380	64,878,403	1.97%
2026-05-06	40.94	41.39	40.67	41.14	30.90	qfq	1,703,400	69,758,028	0.49%
2026-04-30	39.90	42.70	39.83	40.94	30.75	qfq	1,967,640	81,029,191	2.22%
2026-04-29	39.39	40.27	39.19	40.05	30.08	qfq	1,457,680	58,140,940	2.85%
2026-04-28	39.80	39.80	38.60	38.94	29.25	qfq	1,222,493	47,647,638	-2.19%
2026-04-27	39.56	39.85	38.83	39.81	29.90	qfq	1,612,154	63,443,787	0.58%
2026-04-24	41.21	41.48	39.23	39.58	29.73	qfq	3,473,894	138,871,502	-6.83%
2026-04-23	44.21	44.21	42.16	42.48	31.91	qfq	2,343,560	100,133,905	-3.96%
2026-04-22	43.46	44.34	43.11	44.23	33.22	qfq	2,136,460	93,577,716	1.56%
2026-04-21	44.08	44.35	43.21	43.55	32.71	qfq	1,903,778	82,981,926	-1.40%
2026-04-20	44.77	44.78	43.60	44.17	33.18	qfq	2,618,306	115,161,459	-0.72%
2026-04-17	42.01	44.58	42.00	44.49	33.42	qfq	4,334,174	190,014,006	5.23%
2026-04-16	42.00	42.95	41.83	42.28	31.76	qfq	1,709,495	72,324,400	0.67%
2026-04-15	43.00	43.00	41.91	42.00	31.55	qfq	2,064,431	87,079,835	-2.71%
2026-04-14	43.90	43.90	42.30	43.17	32.42	qfq	2,957,558	126,555,295	-0.87%
2026-04-13	41.43	43.61	41.31	43.55	32.71	qfq	4,039,587	173,236,796	4.36%
2026-04-10	42.68	42.68	41.73	41.73	31.34	qfq	3,814,424	160,746,007	-3.20%
2026-04-09	40.50	43.38	39.60	43.11	32.38	qfq	5,642,310	234,388,120	5.53%
2026-04-08	40.38	41.90	39.93	40.85	30.68	qfq	4,727,857	191,177,125	1.06%
2026-04-07	39.49	41.06	38.59	40.42	30.36	qfq	5,042,751	202,326,592	11.53%
2026-04-03	37.00	37.51	36.05	36.24	27.22	qfq	576,049	21,003,204	-2.34%
2026-04-02	37.95	38.03	36.79	37.11	27.87	qfq	522,480	19,539,079	-2.21%
2026-04-01	37.69	38.27	37.69	37.95	28.50	qfq	794,640	30,166,386	1.80%
2026-03-31	37.40	38.06	37.25	37.28	28.00	qfq	559,440	21,032,826	-0.32%
2026-03-30	36.40	37.48	36.31	37.40	28.09	qfq	588,523	21,786,909	1.47%
2026-03-27	36.31	37.05	36.22	36.86	27.68	qfq	440,800	16,206,260	0.38%
2026-03-26	37.29	37.86	36.43	36.72	27.58	qfq	648,020	24,000,174	-1.48%
2026-03-25	36.60	37.45	36.37	37.27	27.99	qfq	868,502	32,261,902	2.56%
2026-03-24	35.50	36.43	35.00	36.34	27.29	qfq	1,051,302	37,574,361	3.74%
2026-03-23	37.00	37.00	34.70	35.03	26.31	qfq	1,378,781	49,513,912	-6.56%
2026-03-20	39.79	39.85	37.46	37.49	28.16	qfq	1,470,302	56,422,280	-5.04%
2026-03-19	41.00	41.05	39.30	39.48	29.65	qfq	1,263,990	50,565,822	-4.15%
2026-03-18	40.28	41.28	40.22	41.19	30.94	qfq	1,138,070	46,387,093	2.11%
2026-03-17	40.47	41.09	40.28	40.34	30.30	qfq	1,203,442	49,031,159	-0.07%
2026-03-16	40.16	40.48	39.90	40.37	30.32	qfq	665,250	26,718,805	0.32%
2026-03-13	40.58	40.79	39.91	40.24	30.22	qfq	1,138,767	45,948,153	-0.84%
2026-03-12	40.21	41.35	39.98	40.58	30.48	qfq	1,429,614	58,125,168	0.92%
2026-03-11	40.30	40.49	40.03	40.21	30.20	qfq	699,760	28,167,252	-0.07%
2026-03-10	39.05	40.27	39.05	40.24	30.22	qfq	1,317,664	52,551,062	3.71%
2026-03-09	39.19	39.23	38.61	38.80	29.14	qfq	833,400	32,436,827	-1.62%
2026-03-06	38.61	39.49	38.33	39.44	29.62	qfq	814,236	31,870,203	2.57%
2026-03-05	38.58	39.35	38.35	38.45	28.88	qfq	724,320	28,141,670	0.58%
2026-03-04	38.04	38.69	38.00	38.23	28.71	qfq	663,761	25,423,018	-0.75%
2026-03-03	39.46	39.94	38.44	38.52	28.93	qfq	1,108,322	43,337,841	-1.73%
2026-03-02	39.91	40.23	38.80	39.20	29.44	qfq	1,491,548	58,747,831	-2.85%
2026-02-27	40.96	40.96	40.00	40.35	30.31	qfq	1,425,672	57,535,062	-1.51%
2026-02-26	40.70	40.97	40.30	40.97	30.77	qfq	1,167,223	47,418,330	1.26%
2026-02-25	40.60	40.69	40.25	40.46	30.39	qfq	698,300	28,235,751	0.27%
2026-02-24	40.18	40.47	39.83	40.35	30.31	qfq	757,831	30,459,066	0.42%
2026-02-13	40.25	40.58	39.96	40.18	30.18	qfq	647,160	26,119,984	-0.10%
2026-02-12	40.35	40.80	40.10	40.22	30.21	qfq	658,280	26,559,493	-0.05%
2026-02-11	40.01	40.39	39.80	40.24	30.22	qfq	800,780	32,250,175	0.55%
2026-02-10	40.36	40.45	39.88	40.02	30.06	qfq	775,932	31,098,195	-0.72%
2026-02-09	40.52	40.56	40.10	40.31	30.28	qfq	853,350	34,421,817	0.52%
2026-02-06	40.17	40.42	39.51	40.10	30.12	qfq	896,900	35,993,375	-0.02%
2026-02-05	39.72	40.98	39.59	40.11	30.13	qfq	1,303,220	52,457,317	0.85%
2026-02-04	39.69	40.29	39.44	39.77	29.87	qfq	904,469	36,094,100	0.25%
2026-02-03	39.57	39.80	39.36	39.67	29.80	qfq	590,440	23,382,035	1.28%
2026-02-02	39.40	40.10	39.11	39.17	29.42	qfq	1,012,854	40,150,101	-0.58%
2026-01-30	38.71	39.68	38.71	39.40	29.59	qfq	973,052	38,280,008	1.23%
2026-01-29	39.75	39.75	38.64	38.92	29.23	qfq	1,093,241	42,817,305	-1.34%
2026-01-28	40.30	40.30	39.30	39.45	29.63	qfq	1,022,292	40,540,066	-2.25%
2026-01-27	40.48	40.60	39.00	40.36	30.31	qfq	1,232,245	49,083,364	-0.30%
2026-01-26	41.13	41.52	40.00	40.48	30.40	qfq	1,712,290	69,482,317	-1.75%
2026-01-23	41.30	41.30	40.66	41.20	30.94	qfq	1,322,017	54,208,586	-0.10%
2026-01-22	40.86	41.56	40.67	41.24	30.97	qfq	1,495,152	61,530,385	0.93%
2026-01-21	40.75	41.09	40.23	40.86	30.69	qfq	1,313,140	53,539,066	0.20%
2026-01-20	40.33	41.07	40.33	40.78	30.63	qfq	1,435,424	58,410,682	0.92%
2026-01-19	40.28	40.64	40.18	40.41	30.35	qfq	1,117,680	45,096,032	0.02%
2026-01-16	40.72	40.88	40.15	40.40	30.34	qfq	1,777,001	71,945,948	-0.15%
2026-01-15	38.88	40.75	38.80	40.46	30.39	qfq	2,747,851	110,093,881	3.56%
2026-01-14	39.01	39.65	38.77	39.07	29.34	qfq	1,502,388	58,852,703	-0.31%
2026-01-13	39.40	39.55	38.90	39.19	29.43	qfq	1,200,775	47,085,865	-0.53%
2026-01-12	39.08	39.41	38.78	39.40	29.59	qfq	1,474,983	57,756,079	0.82%
2026-01-09	39.14	39.19	38.66	39.08	29.35	qfq	1,638,864	63,788,341	-0.15%
2026-01-08	38.18	39.90	37.88	39.14	29.40	qfq	2,386,382	93,072,334	3.03%
2026-01-07	38.45	38.45	37.88	37.99	28.53	qfq	813,334	30,948,396	-0.55%
2026-01-06	38.10	38.24	37.72	38.20	28.69	qfq	872,940	33,285,249	0.79%
2026-01-05	37.41	38.12	37.41	37.90	28.47	qfq	923,730	35,011,969	1.09%
2025-12-31	37.56	37.90	37.20	37.49	28.16	qfq	599,437	22,532,913	-0.45%
2025-12-30	37.74	38.09	37.37	37.66	28.29	qfq	521,200	19,671,315	0.21%
2025-12-29	37.70	37.76	37.44	37.58	28.23	qfq	587,969	22,105,758	-0.19%
2025-12-26	38.36	38.40	37.60	37.65	28.28	qfq	945,100	35,858,844	-1.67%
2025-12-25	38.05	38.32	37.90	38.29	28.76	qfq	739,940	28,233,885	0.74%
2025-12-24	37.97	38.08	37.62	38.01	28.55	qfq	572,440	21,737,122	0.74%
2025-12-23	37.70	38.12	37.60	37.73	28.34	qfq	590,442	22,320,738	-0.32%
2025-12-22	37.98	38.30	37.60	37.85	28.43	qfq	506,320	19,253,406	-0.13%
2025-12-19	37.64	37.95	37.62	37.90	28.47	qfq	582,502	22,019,424	1.12%
2025-12-18	36.91	37.85	36.91	37.48	28.15	qfq	843,705	31,743,119	0.64%
2025-12-17	37.19	37.45	36.35	37.24	27.97	qfq	797,608	29,431,598	0.62%
2025-12-16	37.34	37.66	36.95	37.01	27.80	qfq	692,200	25,739,128	-1.02%
2025-12-15	37.41	37.84	36.81	37.39	28.08	qfq	784,888	29,400,958	-0.56%
2025-12-12	37.68	38.33	37.40	37.60	28.24	qfq	838,467	31,770,859	-0.29%
2025-12-11	38.15	38.24	37.62	37.71	28.32	qfq	1,091,214	41,286,033	-1.02%
2025-12-10	37.70	38.10	37.48	38.10	28.62	qfq	706,338	26,759,501	1.09%
2025-12-09	37.71	37.99	37.37	37.69	28.31	qfq	534,064	20,194,288	-0.05%
2025-12-08	37.88	38.00	37.62	37.71	28.32	qfq	541,205	20,491,468	0.03%
2025-12-05	37.35	37.79	37.15	37.70	28.32	qfq	419,312	15,732,172	0.94%
2025-12-04	37.51	37.82	37.25	37.35	28.05	qfq	420,120	15,782,312	-0.43%
2025-12-03	37.68	37.77	37.31	37.51	28.17	qfq	399,940	15,008,215	0.03%
2025-12-02	37.71	37.88	37.48	37.50	28.17	qfq	446,288	16,800,954	-0.56%
2025-12-01	37.46	37.89	37.12	37.71	28.32	qfq	676,923	25,519,907	1.37%
2025-11-28	36.92	37.23	36.80	37.20	27.94	qfq	309,760	11,488,982	0.70%
2025-11-27	36.62	37.19	36.57	36.94	27.74	qfq	436,200	16,139,300	0.54%
2025-11-26	36.58	37.27	36.58	36.74	27.59	qfq	522,640	19,310,728	-0.65%
2025-11-25	36.68	37.24	36.22	36.98	27.77	qfq	640,260	23,660,899	1.57%
2025-11-24	36.07	36.58	36.01	36.41	27.35	qfq	669,174	24,313,362	1.59%
2025-11-21	37.10	37.58	35.62	35.84	26.92	qfq	946,000	34,385,050	-4.32%
2025-11-20	37.64	37.98	37.20	37.46	28.14	qfq	501,440	18,835,486	-0.48%
2025-11-19	38.23	38.40	37.51	37.64	28.27	qfq	607,120	22,996,880	-1.49%
2025-11-18	38.36	38.45	38.05	38.21	28.70	qfq	511,267	19,539,434	-0.37%
2025-11-17	39.22	39.38	38.16	38.35	28.80	qfq	1,225,640	47,224,166	-2.52%
2025-11-14	39.60	39.70	39.31	39.34	29.55	qfq	1,047,280	41,330,738	-0.46%
2025-11-13	39.30	39.63	38.89	39.52	29.68	qfq	880,615	34,653,451	0.36%
2025-11-12	39.35	39.59	39.07	39.38	29.58	qfq	623,500	24,524,074	0.28%
2025-11-11	39.13	39.47	39.13	39.27	29.49	qfq	626,603	24,650,580	0.26%
2025-11-10	39.20	39.22	38.89	39.17	29.42	qfq	493,400	19,254,704	0.00%
2025-11-07	39.45	39.63	39.08	39.17	29.42	qfq	668,197	26,226,807	-0.71%
2025-11-06	39.19	39.55	39.07	39.45	29.63	qfq	543,675	21,408,709	0.64%
2025-11-05	38.80	39.60	38.53	39.20	29.44	qfq	645,220	25,261,238	0.93%
2025-11-04	39.32	39.32	38.64	38.84	29.17	qfq	638,054	24,840,353	-1.37%
2025-11-03	39.30	39.49	39.05	39.38	29.58	qfq	627,780	24,650,159	0.20%
2025-10-31	38.80	39.53	38.76	39.30	29.52	qfq	743,280	29,101,778	1.24%
2025-10-30	39.48	39.80	38.69	38.82	29.16	qfq	815,617	31,923,809	-1.70%
2025-10-29	40.21	40.36	39.33	39.49	29.66	qfq	1,090,800	43,316,176	-1.72%
2025-10-28	39.60	40.46	39.51	40.18	30.18	qfq	1,049,735	42,166,594	1.21%
2025-10-27	39.22	39.80	39.18	39.70	29.82	qfq	1,092,365	43,226,020	1.59%
2025-10-24	38.96	39.28	38.71	39.08	29.35	qfq	793,488	30,997,229	0.96%
2025-10-23	38.66	38.71	38.21	38.71	29.07	qfq	560,142	21,534,517	0.21%
2025-10-22	38.48	38.85	38.31	38.63	29.01	qfq	602,148	23,241,482	0.26%
2025-10-21	38.13	38.55	37.70	38.53	28.94	qfq	705,063	26,987,973	1.42%
2025-10-20	38.10	38.33	37.73	37.99	28.53	qfq	583,897	22,202,699	0.82%
2025-10-17	38.36	38.47	37.51	37.68	28.30	qfq	1,364,553	51,755,775	-1.21%
2025-10-16	38.97	38.97	38.08	38.14	28.65	qfq	663,839	25,448,725	-1.57%
2025-10-15	38.27	38.90	38.23	38.75	29.10	qfq	706,866	27,294,121	1.04%
2025-10-14	39.33	39.47	38.11	38.35	28.80	qfq	1,092,907	42,246,253	-1.62%
2025-10-13	38.02	39.26	37.83	38.98	29.28	qfq	1,433,062	55,358,321	-2.91%
2025-10-10	40.40	40.93	40.10	40.15	30.16	qfq	964,458	38,918,837	-0.67%
2025-10-09	41.18	41.23	40.31	40.42	30.36	qfq	1,195,280	48,630,429	-1.20%
2025-09-30	40.81	41.60	40.30	40.91	30.73	qfq	1,301,200	53,250,117	0.25%
2025-09-29	40.67	41.18	40.00	40.81	30.65	qfq	1,014,800	41,189,934	0.67%
2025-09-26	41.00	41.45	40.20	40.54	30.45	qfq	982,280	40,095,146	-0.88%
2025-09-25	41.88	43.08	40.74	40.90	30.72	qfq	1,844,725	77,064,950	-1.89%
2025-09-24	41.07	41.86	40.46	41.69	31.31	qfq	1,316,720	54,543,535	1.46%
2025-09-23	41.50	41.80	40.06	41.09	30.86	qfq	1,338,966	54,500,938	-1.30%
2025-09-22	41.72	42.05	41.25	41.63	31.27	qfq	899,520	37,404,513	0.17%
2025-09-19	42.00	42.34	41.10	41.56	31.21	qfq	1,475,486	61,494,125	-1.63%
2025-09-18	43.56	44.13	41.86	42.25	31.73	qfq	2,775,355	119,370,297	-3.87%
2025-09-17	43.45	44.71	43.41	43.95	33.01	qfq	2,005,356	88,125,954	1.24%
2025-09-16	43.89	43.96	43.00	43.41	32.60	qfq	1,613,177	70,059,470	0.49%
2025-09-15	42.71	43.96	42.40	43.20	32.45	qfq	1,767,267	76,727,214	1.41%
2025-09-12	42.97	43.11	42.26	42.60	32.00	qfq	1,207,270	51,532,769	-1.93%
2025-09-11	42.80	43.49	42.10	43.44	32.25	qfq	1,622,393	69,825,986	1.76%
2025-09-10	43.15	43.26	42.62	42.69	31.69	qfq	1,011,797	43,406,904	-1.11%
2025-09-09	42.93	43.36	42.67	43.17	32.05	qfq	1,252,132	53,841,251	-0.02%
2025-09-08	42.21	43.29	42.20	43.18	32.06	qfq	1,272,940	54,639,167	2.32%
2025-09-05	40.97	42.26	40.95	42.20	31.33	qfq	1,664,280	69,363,799	3.41%
2025-09-04	41.70	42.15	40.22	40.81	30.30	qfq	1,531,459	63,254,721	-1.73%
2025-09-03	42.70	43.17	41.41	41.53	30.83	qfq	1,340,979	56,506,988	-2.97%
2025-09-02	43.22	43.39	41.46	42.80	31.78	qfq	2,294,899	97,118,680	-0.70%
2025-09-01	42.35	44.00	42.35	43.10	32.00	qfq	2,176,564	94,095,647	1.89%
2025-08-29	42.25	42.75	41.93	42.30	31.40	qfq	1,215,445	51,404,341	-0.35%
2025-08-28	42.66	43.71	41.13	42.45	31.52	qfq	2,173,356	92,287,989	-0.96%
2025-08-27	43.79	44.59	42.81	42.86	31.82	qfq	2,119,890	92,802,497	-2.01%
2025-08-26	43.01	45.07	42.91	43.74	32.47	qfq	2,137,954	93,678,955	1.18%
2025-08-25	43.49	43.63	42.97	43.23	32.10	qfq	1,896,237	82,166,374	-0.57%
2025-08-22	43.25	43.83	42.90	43.48	32.28	qfq	1,835,623	79,686,021	0.21%
2025-08-21	44.15	44.40	43.06	43.39	32.21	qfq	2,610,945	113,931,984	-1.18%
2025-08-20	42.79	44.06	42.20	43.91	32.60	qfq	3,543,313	153,681,748	2.35%
2025-08-19	42.36	42.90	41.58	42.90	31.85	qfq	2,675,520	113,313,961	0.99%
2025-08-18	42.20	43.67	42.20	42.48	31.54	qfq	2,917,775	124,456,797	2.31%
2025-08-15	41.08	41.78	40.97	41.52	30.83	qfq	1,521,605	63,078,103	1.05%
2025-08-14	42.34	42.71	41.09	41.09	30.51	qfq	2,345,440	98,121,858	-2.70%
2025-08-13	42.08	42.40	41.60	42.23	31.35	qfq	2,081,182	87,501,481	-0.19%
2025-08-12	42.56	42.80	41.90	42.31	31.41	qfq	1,770,451	74,811,017	-0.77%
2025-08-11	42.15	42.90	42.12	42.64	31.66	qfq	1,515,541	64,372,859	1.26%
2025-08-08	42.98	43.32	42.02	42.11	31.26	qfq	1,865,987	78,850,115	-2.07%
2025-08-07	43.31	43.35	42.53	43.00	31.92	qfq	3,242,630	139,030,300	-1.49%
2025-08-06	40.61	43.88	40.37	43.65	32.41	qfq	5,595,097	239,822,653	7.62%
2025-08-05	39.90	40.59	39.88	40.56	30.11	qfq	1,790,148	72,173,673	1.73%
2025-08-04	38.90	40.13	38.90	39.87	29.60	qfq	1,740,495	69,144,397	1.74%
2025-08-01	38.92	39.59	38.85	39.19	29.10	qfq	1,173,160	46,020,702	0.41%
2025-07-31	39.71	39.91	38.90	39.03	28.98	qfq	1,130,840	44,436,227	-1.69%
2025-07-30	39.78	40.10	39.20	39.70	29.47	qfq	1,691,732	67,152,955	-0.73%
2025-07-29	40.09	40.17	39.44	39.99	29.69	qfq	1,514,781	60,280,025	-0.12%
2025-07-28	39.97	41.18	39.80	40.04	29.73	qfq	1,634,973	65,886,723	0.15%
2025-07-25	39.42	40.12	39.28	39.98	29.68	qfq	1,573,438	62,436,924	0.88%
2025-07-24	39.30	39.67	38.90	39.63	29.42	qfq	1,712,702	67,283,063	1.10%
2025-07-23	39.63	39.89	38.76	39.20	29.10	qfq	1,826,658	71,679,173	-1.63%
2025-07-22	39.20	40.20	38.92	39.85	29.59	qfq	2,760,029	109,741,467	1.45%
2025-07-21	39.00	39.29	38.77	39.28	29.16	qfq	1,751,821	68,365,423	0.26%
2025-07-18	39.79	39.79	38.88	39.18	29.09	qfq	2,424,515	94,924,154	-1.71%
2025-07-17	37.82	40.10	37.59	39.86	29.59	qfq	4,550,707	178,744,321	5.42%
2025-07-16	37.60	37.94	37.51	37.81	28.07	qfq	675,879	25,517,563	0.40%
2025-07-15	38.19	38.19	37.33	37.66	27.96	qfq	1,011,006	38,097,887	-1.28%
2025-07-14	37.90	38.17	37.62	38.15	28.32	qfq	782,064	29,708,318	0.63%
2025-07-11	38.20	38.20	37.50	37.91	28.15	qfq	984,132	37,193,030	-0.16%
2025-07-10	38.11	38.36	37.79	37.97	28.19	qfq	905,722	34,466,840	-0.47%
2025-07-09	38.80	38.94	38.08	38.15	28.32	qfq	1,093,541	42,029,318	-1.34%
2025-07-08	37.69	39.09	37.57	38.67	28.71	qfq	1,698,075	65,311,079	2.57%
2025-07-07	37.46	37.80	37.02	37.70	27.99	qfq	839,449	31,353,562	0.72%
2025-07-04	38.03	38.11	37.32	37.43	27.79	qfq	1,181,834	44,505,106	-2.27%
2025-07-03	38.20	38.71	37.93	38.30	28.44	qfq	922,743	35,232,715	-0.03%
2025-07-02	38.49	39.15	37.97	38.31	28.44	qfq	1,215,066	46,655,872	-0.44%
2025-07-01	38.85	39.47	38.27	38.48	28.57	qfq	1,392,654	53,975,494	-0.72%
2025-06-30	37.68	38.77	37.21	38.76	28.78	qfq	1,926,713	73,712,052	3.28%
2025-06-27	37.70	37.84	37.35	37.53	27.86	qfq	957,644	35,922,122	-0.19%
2025-06-26	37.42	38.08	37.25	37.60	27.92	qfq	1,336,700	50,358,855	0.35%
2025-06-25	37.55	37.60	36.88	37.47	27.82	qfq	932,460	34,730,810	0.21%
2025-06-24	36.30	37.42	36.30	37.39	27.76	qfq	1,224,624	45,492,771	3.06%
2025-06-23	35.86	36.33	35.22	36.28	26.94	qfq	549,382	19,737,570	1.14%
2025-06-20	36.00	36.70	35.80	35.87	26.63	qfq	656,811	23,684,221	-0.72%
2025-06-19	36.48	37.15	35.90	36.13	26.82	qfq	916,388	33,499,504	-1.28%
2025-06-18	36.17	36.65	35.83	36.60	27.17	qfq	636,960	23,118,417	0.72%
2025-06-17	36.90	36.95	36.07	36.34	26.98	qfq	856,781	31,205,399	-1.06%
2025-06-16	36.59	37.30	36.33	36.73	27.27	qfq	807,938	29,781,941	0.38%
2025-06-13	37.53	37.95	36.48	36.59	27.17	qfq	1,230,650	45,616,567	-3.20%
2025-06-12	37.57	38.07	37.21	37.80	28.06	qfq	1,603,043	60,479,718	0.59%
2025-06-11	35.98	38.27	35.98	37.58	27.90	qfq	2,640,579	98,788,305	4.53%
2025-06-10	36.92	36.95	35.70	35.95	26.69	qfq	1,170,860	42,402,425	-2.57%
2025-06-09	36.50	37.00	36.32	36.90	27.40	qfq	735,645	27,074,120	1.43%
2025-06-06	36.65	36.87	36.17	36.38	27.01	qfq	925,270	33,655,622	-1.22%
2025-06-05	36.73	36.95	36.28	36.83	27.34	qfq	714,617	26,205,705	0.27%
2025-06-04	36.42	37.05	36.42	36.73	27.27	qfq	726,820	26,693,103	0.46%
2025-06-03	36.40	37.08	36.40	36.56	27.14	qfq	714,382	26,188,022	-0.68%
2025-05-30	37.96	38.11	36.65	36.81	27.33	qfq	1,253,978	46,527,330	-3.69%
2025-05-29	37.87	39.30	37.87	38.22	28.38	qfq	1,180,135	45,368,705	0.50%
2025-05-28	38.33	39.27	37.77	38.03	28.23	qfq	1,208,127	46,476,796	-0.78%
2025-05-27	39.45	39.47	37.99	38.33	28.46	qfq	1,543,200	59,314,422	-31.68%
2025-05-26	55.66	56.86	55.52	56.10	29.22	qfq	1,036,253	58,048,616	-0.20%
2025-05-23	59.35	59.35	56.13	56.21	29.28	qfq	1,990,673	114,551,901	-3.91%
2025-05-22	56.80	58.50	56.37	58.50	30.47	qfq	1,988,500	114,690,566	2.40%
2025-05-21	55.71	58.35	55.16	57.13	29.76	qfq	2,019,286	114,420,450	2.59%
2025-05-20	55.51	55.87	55.11	55.69	29.01	qfq	1,078,541	59,876,358	1.66%
2025-05-19	54.28	55.19	53.86	54.78	28.53	qfq	1,162,094	63,358,126	0.27%
2025-05-16	52.35	56.50	52.20	54.63	28.45	qfq	2,032,644	110,936,819	3.29%
2025-05-15	52.51	53.50	51.90	52.89	27.55	qfq	704,476	37,051,133	1.13%
2025-05-14	52.85	52.85	51.90	52.30	27.24	qfq	691,062	36,106,861	-0.74%
2025-05-13	53.90	53.97	52.45	52.69	27.44	qfq	804,173	42,626,907	-1.14%
2025-05-12	52.50	53.50	52.50	53.30	27.76	qfq	786,665	41,843,376	1.83%
2025-05-09	53.09	53.46	52.10	52.34	27.26	qfq	743,330	39,074,290	-1.45%
2025-05-08	51.99	53.15	51.89	53.11	27.66	qfq	865,222	45,628,069	1.63%
2025-05-07	52.10	52.93	51.58	52.26	27.22	qfq	1,043,298	54,669,857	0.64%
2025-05-06	50.80	51.93	50.80	51.93	27.05	qfq	856,375	44,056,469	2.73%
2025-04-30	50.48	50.99	50.20	50.55	26.33	qfq	801,472	40,550,256	0.40%
2025-04-29	49.61	51.17	49.61	50.35	26.23	qfq	715,567	36,204,518	0.52%
2025-04-28	50.30	51.00	50.01	50.09	26.09	qfq	823,883	41,495,268	-1.07%
2025-04-25	49.80	51.27	49.72	50.63	26.37	qfq	1,297,925	65,640,936	1.42%
2025-04-24	51.80	52.38	49.20	49.92	26.00	qfq	2,400,153	121,416,538	-5.74%
2025-04-23	50.66	53.50	50.66	52.96	27.58	qfq	2,284,332	119,453,292	6.99%
2025-04-22	47.55	50.17	47.20	49.50	25.78	qfq	1,492,708	73,260,513	4.04%
2025-04-21	46.87	47.68	46.36	47.58	24.78	qfq	580,497	27,440,872	1.56%
2025-04-18	46.80	47.67	46.21	46.85	24.40	qfq	628,523	29,412,620	-0.34%
2025-04-17	46.73	47.65	45.88	47.01	24.49	qfq	780,700	36,840,475	0.00%
2025-04-16	46.59	48.81	46.30	47.01	24.49	qfq	1,070,273	50,512,616	0.58%
2025-04-15	46.95	46.95	46.19	46.74	24.34	qfq	519,872	24,223,162	0.65%
2025-04-14	46.99	47.30	46.10	46.44	24.19	qfq	748,868	34,969,007	1.82%
2025-04-11	45.10	46.18	45.00	45.61	23.76	qfq	791,072	36,082,101	0.07%
2025-04-10	45.67	46.88	45.50	45.58	23.74	qfq	1,246,943	57,529,003	2.33%
2025-04-09	42.50	45.22	39.66	44.54	23.20	qfq	1,314,953	56,274,126	3.27%
2025-04-08	42.64	44.58	41.71	43.13	22.46	qfq	1,345,206	57,869,213	1.20%
2025-04-07	48.05	49.15	42.62	42.62	22.20	qfq	1,964,141	88,077,384	-20.01%
2025-04-03	53.88	54.49	53.10	53.28	27.75	qfq	727,058	39,041,517	-2.22%
2025-04-02	54.06	55.07	54.00	54.49	28.38	qfq	559,865	30,563,113	0.44%
2025-04-01	53.89	54.50	53.89	54.25	28.26	qfq	581,581	31,518,648	0.13%
2025-03-31	53.76	54.19	52.62	54.18	28.22	qfq	764,460	40,868,734	0.28%
2025-03-28	55.19	55.54	53.78	54.03	28.14	qfq	1,181,382	64,225,494	-1.91%
2025-03-27	56.01	56.33	54.59	55.08	28.69	qfq	987,002	54,745,581	-2.18%
2025-03-26	56.10	57.30	55.58	56.31	29.33	qfq	1,019,550	57,708,129	0.41%
2025-03-25	56.19	58.00	55.90	56.08	29.21	qfq	1,132,839	64,323,997	-0.27%
2025-03-24	58.02	58.28	55.03	56.23	29.29	qfq	1,590,351	89,701,681	-2.77%
2025-03-21	60.70	62.26	57.80	57.83	30.12	qfq	2,429,763	145,042,859	-6.20%
2025-03-20	59.46	63.47	58.81	61.65	32.11	qfq	3,358,672	205,623,373	3.01%
2025-03-19	58.23	60.15	58.00	59.85	31.17	qfq	2,087,633	124,236,947	2.40%
2025-03-18	57.80	59.50	57.80	58.45	30.44	qfq	1,258,703	73,724,297	1.55%
2025-03-17	57.99	57.99	57.28	57.56	29.98	qfq	748,919	43,138,828	-0.40%
2025-03-14	57.15	58.20	56.11	57.79	30.10	qfq	1,099,902	62,981,077	0.73%
2025-03-13	58.96	59.90	56.96	57.37	29.88	qfq	1,803,028	104,818,385	-2.35%
2025-03-12	57.80	59.20	57.58	58.75	30.60	qfq	2,063,273	120,890,718	1.91%
2025-03-11	56.34	57.65	55.54	57.65	30.03	qfq	1,531,280	86,499,181	1.26%
2025-03-10	56.80	57.97	56.51	56.93	29.65	qfq	1,367,158	78,229,992	0.32%
2025-03-07	57.50	58.10	56.42	56.75	29.56	qfq	1,725,567	98,712,551	-1.73%
2025-03-06	55.69	58.33	55.68	57.75	30.08	qfq	2,752,274	158,010,811	3.89%
2025-03-05	56.34	56.77	54.81	55.59	28.95	qfq	1,402,083	77,936,198	-1.33%
2025-03-04	57.19	57.25	55.80	56.34	29.34	qfq	1,898,525	107,066,005	-0.90%
2025-03-03	53.10	57.46	53.10	56.85	29.61	qfq	2,960,615	165,560,081	7.10%
2025-02-28	54.80	54.91	52.99	53.08	27.65	qfq	1,308,958	70,381,457	-3.65%
2025-02-27	55.15	55.39	53.82	55.09	28.69	qfq	1,403,607	76,823,789	0.16%
2025-02-26	53.91	55.54	53.91	55.00	28.65	qfq	1,644,361	90,252,780	1.59%
2025-02-25	52.90	55.20	52.85	54.14	28.20	qfq	1,625,755	88,272,321	1.67%
2025-02-24	53.50	53.84	52.90	53.25	27.74	qfq	868,605	46,290,802	-1.00%
2025-02-21	53.20	54.14	52.88	53.79	28.02	qfq	938,041	50,241,994	0.58%
2025-02-20	53.89	54.00	52.93	53.48	27.86	qfq	929,371	49,587,615	-0.83%
2025-02-19	52.34	54.17	52.25	53.93	28.09	qfq	1,082,135	58,172,544	2.43%
2025-02-18	53.50	54.25	52.50	52.65	27.42	qfq	1,204,852	64,406,247	-1.74%
2025-02-17	53.36	54.13	52.60	53.58	27.91	qfq	1,007,586	53,877,607	0.04%
2025-02-14	52.85	54.05	52.56	53.56	27.90	qfq	981,384	52,424,471	1.40%
2025-02-13	54.59	54.66	52.82	52.82	27.51	qfq	1,253,776	67,147,802	-3.26%
2025-02-12	55.55	55.55	54.31	54.60	28.44	qfq	1,268,204	69,337,107	-1.96%
2025-02-11	55.38	55.88	54.60	55.69	29.01	qfq	1,200,222	66,378,051	0.29%
2025-02-10	55.30	55.54	54.31	55.53	28.92	qfq	1,097,590	60,229,380	0.42%
2025-02-07	55.61	56.10	54.55	55.30	28.80	qfq	1,422,321	78,898,001	-0.20%
2025-02-06	53.06	55.44	53.00	55.41	28.86	qfq	1,365,344	74,891,515	3.51%
2025-02-05	52.94	53.93	52.18	53.53	27.88	qfq	860,329	45,778,100	1.88%
2025-01-27	55.50	55.70	52.40	52.54	27.37	qfq	1,124,262	60,558,217	-5.15%
2025-01-24	54.58	55.73	54.51	55.39	28.85	qfq	998,263	55,135,772	0.56%
2025-01-23	57.28	57.55	55.00	55.08	28.69	qfq	1,699,234	95,810,300	-2.96%
2025-01-22	56.00	57.57	55.21	56.76	29.56	qfq	1,917,258	107,579,589	0.82%
2025-01-21	55.47	57.50	55.08	56.30	29.32	qfq	1,235,000	69,381,077	2.35%
2025-01-20	55.09	56.20	54.64	55.01	28.65	qfq	743,900	41,059,392	0.57%
2025-01-17	55.88	55.97	54.32	54.70	28.49	qfq	974,860	53,573,683	-1.92%
2025-01-16	56.01	57.61	55.26	55.77	29.05	qfq	1,362,800	76,567,760	0.34%
2025-01-15	56.60	57.40	55.20	55.58	28.95	qfq	1,018,675	57,174,485	-2.23%
2025-01-14	53.98	57.33	53.51	56.85	29.61	qfq	1,671,560	94,015,015	5.73%
2025-01-13	51.55	54.28	50.63	53.77	28.01	qfq	999,700	52,681,476	3.21%
2025-01-10	53.90	54.54	52.02	52.10	27.14	qfq	931,900	49,779,504	-3.46%
2025-01-09	52.75	54.90	52.40	53.97	28.11	qfq	1,016,125	54,802,234	1.56%
2025-01-08	53.57	53.82	51.41	53.14	27.68	qfq	1,289,626	67,879,181	-1.96%
2025-01-07	51.32	54.20	51.29	54.20	28.23	qfq	1,594,880	84,725,708	5.61%
2025-01-06	53.01	53.65	50.80	51.32	26.73	qfq	1,180,877	61,285,548	-2.80%
2025-01-03	57.00	57.38	52.76	52.80	27.50	qfq	2,034,458	110,996,203	-6.89%
2025-01-02	58.06	60.68	55.88	56.71	29.54	qfq	2,125,600	124,346,910	-3.29%
2024-12-31	59.66	61.00	58.50	58.64	30.54	qfq	2,141,088	127,909,012	-1.53%
2024-12-30	57.58	61.00	56.65	59.55	31.02	qfq	1,802,809	106,570,151	2.67%
2024-12-27	59.97	60.16	57.70	58.00	30.21	qfq	1,689,871	99,024,162	-2.83%
2024-12-26	59.28	60.65	58.50	59.69	31.09	qfq	1,673,106	100,062,802	1.17%
2024-12-25	61.22	61.79	58.40	59.00	30.73	qfq	1,984,566	118,372,611	-4.64%
2024-12-24	59.29	61.87	58.00	61.87	32.23	qfq	2,516,680	151,705,444	4.33%
2024-12-23	59.58	61.47	58.88	59.30	30.89	qfq	2,078,063	124,661,659	-1.05%
2024-12-20	58.58	60.30	58.58	59.93	31.21	qfq	2,097,741	124,800,667	0.98%
2024-12-19	55.06	61.00	55.06	59.35	30.91	qfq	2,785,277	164,232,409	6.10%
2024-12-18	54.51	56.69	53.66	55.94	29.14	qfq	1,079,331	59,945,709	2.53%
2024-12-17	56.46	56.97	54.31	54.56	28.42	qfq	964,025	53,559,668	-3.33%
2024-12-16	56.78	57.21	56.08	56.44	29.40	qfq	865,200	48,933,333	-0.14%
2024-12-13	57.19	57.78	56.51	56.52	29.44	qfq	1,141,189	65,099,190	-2.05%
2024-12-12	58.43	58.71	56.98	57.70	30.05	qfq	1,473,060	84,890,508	-1.33%
2024-12-11	57.69	59.49	56.83	58.48	30.46	qfq	2,150,907	124,219,961	-0.54%
2024-12-10	61.00	64.50	58.49	58.80	30.63	qfq	4,068,843	249,550,595	-1.95%
2024-12-09	56.81	60.19	56.07	59.97	31.24	qfq	3,103,798	182,707,534	5.54%
2024-12-06	57.12	57.76	55.68	56.82	29.59	qfq	1,922,636	108,722,323	-1.51%
2024-12-05	52.12	57.76	52.12	57.69	30.05	qfq	2,949,547	164,875,959	9.74%
2024-12-04	53.24	53.65	52.24	52.57	27.38	qfq	754,689	39,903,782	-1.28%
2024-12-03	53.35	53.76	52.76	53.25	27.74	qfq	676,040	36,019,178	-0.87%
2024-12-02	53.38	53.77	53.04	53.72	27.98	qfq	1,064,910	56,897,428	0.94%
2024-11-29	51.43	53.40	50.66	53.22	27.72	qfq	1,218,417	64,035,690	3.74%
2024-11-28	52.48	52.48	51.00	51.30	26.72	qfq	786,252	40,655,708	-2.25%
2024-11-27	51.80	52.48	50.45	52.48	27.33	qfq	979,361	50,332,646	1.16%
2024-11-26	53.18	53.63	51.82	51.88	27.02	qfq	627,020	32,979,772	-3.03%
2024-11-25	52.20	53.70	51.89	53.50	27.87	qfq	837,700	44,268,216	2.43%
2024-11-22	54.69	55.28	52.16	52.23	27.20	qfq	1,112,300	59,417,669	-5.24%
2024-11-21	55.49	56.43	54.60	55.12	28.71	qfq	973,580	53,935,088	-1.04%
2024-11-20	54.57	55.80	54.08	55.70	29.01	qfq	1,222,860	67,102,210	1.49%
2024-11-19	53.20	55.20	53.00	54.88	28.58	qfq	1,130,560	61,044,991	3.16%
2024-11-18	53.84	54.48	51.50	53.20	27.71	qfq	1,050,580	55,579,055	-1.04%
2024-11-15	55.79	56.60	53.70	53.76	28.00	qfq	1,197,720	66,349,674	-3.76%
2024-11-14	58.48	58.48	55.70	55.86	29.09	qfq	1,279,395	72,740,610	-4.46%
2024-11-13	57.24	58.53	56.50	58.47	30.45	qfq	1,447,284	83,400,067	0.69%
2024-11-12	59.60	60.25	57.19	58.07	30.25	qfq	2,439,278	143,108,192	-2.89%
2024-11-11	58.35	60.41	58.35	59.80	31.15	qfq	2,478,258	147,779,434	2.13%
2024-11-08	58.10	61.45	58.10	58.55	30.50	qfq	3,301,140	195,641,850	-1.11%
2024-11-07	59.00	65.56	57.51	59.21	30.84	qfq	5,045,439	306,228,942	3.62%
2024-11-06	53.98	59.09	53.61	57.14	29.76	qfq	3,994,395	224,956,391	5.66%
2024-11-05	51.74	54.40	51.37	54.08	28.17	qfq	2,252,041	119,554,852	4.22%
2024-11-04	50.05	52.09	49.95	51.89	27.03	qfq	1,162,715	59,903,109	3.88%
2024-11-01	51.75	52.21	49.38	49.95	26.02	qfq	1,600,612	80,774,044	-4.53%
2024-10-31	51.67	53.20	51.39	52.32	27.25	qfq	1,525,123	79,863,712	-0.15%
2024-10-30	54.00	54.18	51.18	52.40	27.29	qfq	1,929,833	101,439,445	-2.24%
2024-10-29	55.35	55.96	53.41	53.60	27.92	qfq	2,049,114	111,912,596	-4.17%
2024-10-28	56.30	56.30	54.80	55.93	29.13	qfq	1,880,140	104,391,494	-0.71%
2024-10-25	55.00	56.78	54.08	56.33	29.34	qfq	3,718,083	206,160,754	-1.35%
2024-10-24	54.00	57.31	53.00	57.10	29.74	qfq	2,965,552	163,370,821	6.21%
2024-10-23	54.60	54.72	53.21	53.76	28.00	qfq	2,011,391	108,511,145	-1.56%
2024-10-22	54.95	56.14	53.92	54.61	28.44	qfq	2,151,089	118,354,730	-0.76%
2024-10-21	53.28	55.83	53.06	55.03	28.66	qfq	2,621,306	143,856,304	2.73%
2024-10-18	50.31	54.71	50.31	53.57	27.90	qfq	2,502,306	131,374,520	5.35%
2024-10-17	51.58	53.88	50.70	50.85	26.49	qfq	1,697,800	87,610,339	-1.42%
2024-10-16	52.98	54.30	51.00	51.58	26.87	qfq	1,956,126	102,525,815	-2.22%
2024-10-15	52.54	54.79	51.95	52.75	27.48	qfq	2,256,345	120,732,630	-1.57%
2024-10-14	51.25	54.20	50.63	53.59	27.91	qfq	2,433,211	127,580,644	4.65%
2024-10-11	54.20	55.19	50.02	51.21	26.67	qfq	2,921,426	152,099,661	-6.04%
2024-10-10	58.28	58.40	54.20	54.50	28.39	qfq	3,174,754	178,261,271	-1.80%
2024-10-09	62.01	62.82	55.50	55.50	28.91	qfq	4,621,288	277,444,322	-15.46%
2024-10-08	65.00	65.65	57.00	65.65	34.19	qfq	6,829,460	423,927,839	20.00%
2024-09-30	49.96	54.80	46.79	54.71	28.50	qfq	5,786,971	293,286,517	19.27%
2024-09-27	43.24	46.80	42.88	45.87	23.89	qfq	3,779,075	168,754,716	7.30%
2024-09-26	41.38	42.78	41.13	42.75	22.27	qfq	2,274,011	95,375,209	3.01%
2024-09-25	41.93	42.70	41.50	41.50	21.62	qfq	2,111,377	88,928,530	-0.38%
2024-09-24	40.71	41.75	40.00	41.66	21.70	qfq	1,769,980	72,656,812	2.56%
2024-09-23	39.89	40.78	39.70	40.62	21.16	qfq	1,196,663	48,288,634	1.68%
2024-09-20	40.91	41.39	39.82	39.95	20.81	qfq	1,305,222	52,830,999	-2.35%
2024-09-19	40.60	41.33	40.51	40.91	21.31	qfq	1,227,002	50,225,070	1.29%
2024-09-18	40.65	40.88	39.58	40.39	21.04	qfq	1,234,940	49,713,747	-0.59%
2024-09-13	41.33	42.00	40.61	40.63	21.16	qfq	1,599,305	65,854,215	-1.81%
2024-09-12	42.19	42.46	41.22	41.38	21.55	qfq	1,633,311	68,341,369	-1.92%
2024-09-11	42.42	42.64	41.81	42.19	21.97	qfq	1,400,161	59,085,836	-1.06%
2024-09-10	43.26	43.49	42.06	42.64	22.21	qfq	1,728,352	73,527,276	-1.41%
2024-09-09	44.50	44.70	42.07	43.25	22.53	qfq	2,572,376	111,279,654	-4.82%
2024-09-06	44.66	47.18	44.42	45.44	23.67	qfq	4,544,147	208,546,904	2.90%
2024-09-05	44.01	44.16	43.54	44.16	23.00	qfq	948,591	41,649,418	1.05%
2024-09-04	43.60	44.30	43.18	43.70	22.76	qfq	1,095,502	47,883,930	-0.86%
2024-09-03	43.01	44.25	43.01	44.08	22.96	qfq	1,268,929	55,623,480	1.59%
2024-09-02	45.01	45.47	43.07	43.39	22.60	qfq	1,920,081	84,879,678	-4.36%
2024-08-30	44.78	45.88	44.40	45.37	23.63	qfq	2,680,533	121,303,551	0.47%
2024-08-29	44.68	45.72	44.11	45.16	23.52	qfq	2,376,138	107,370,909	0.94%
2024-08-28	43.36	45.20	43.36	44.74	23.30	qfq	1,664,400	74,180,542	1.96%
2024-08-27	44.01	44.80	43.60	43.88	22.86	qfq	1,212,540	53,563,736	-0.61%
2024-08-26	44.00	45.30	43.82	44.15	23.00	qfq	1,504,346	66,825,214	-0.45%
2024-08-23	43.45	44.93	43.35	44.35	23.10	qfq	1,880,503	83,471,725	1.95%
2024-08-22	45.42	45.73	43.41	43.50	22.66	qfq	2,307,947	102,232,942	-4.81%
2024-08-21	46.20	47.03	45.63	45.70	23.80	qfq	1,740,859	80,636,352	-1.64%
2024-08-20	45.81	47.09	45.63	46.46	24.20	qfq	1,994,767	92,394,949	0.85%
2024-08-19	45.75	46.88	45.61	46.07	24.00	qfq	1,944,922	89,860,000	0.70%
2024-08-16	47.65	48.10	45.70	45.75	23.83	qfq	3,040,143	142,647,514	-4.29%
2024-08-15	46.92	47.88	46.25	47.80	24.90	qfq	2,278,881	107,606,420	2.01%
2024-08-14	46.82	47.32	46.79	46.86	24.41	qfq	1,449,514	68,176,777	-0.40%
2024-08-13	47.20	47.30	46.41	47.05	24.51	qfq	1,138,479	53,358,092	0.60%
2024-08-12	46.40	47.39	46.10	46.77	24.36	qfq	1,424,375	66,398,652	-0.93%
2024-08-09	47.29	48.00	47.13	47.21	24.59	qfq	1,879,263	89,254,720	0.38%
2024-08-08	48.88	49.36	46.89	47.03	24.50	qfq	3,038,635	144,609,731	-4.97%
2024-08-07	49.12	50.68	49.01	49.49	25.78	qfq	2,820,759	140,027,651	0.14%
2024-08-06	49.28	49.60	48.67	49.42	25.74	qfq	2,711,919	133,203,303	1.52%
2024-08-05	50.35	51.75	48.66	48.68	25.36	qfq	3,478,639	174,996,922	-4.70%
2024-08-02	51.80	52.62	50.94	51.08	26.61	qfq	3,733,256	192,447,687	-2.33%
2024-08-01	54.15	54.54	52.13	52.30	27.24	qfq	5,344,225	285,012,276	-5.56%
2024-07-31	53.91	57.29	52.56	55.38	28.84	qfq	6,797,316	370,097,274	2.78%
2024-07-30	52.49	54.87	51.81	53.88	28.06	qfq	6,757,294	358,006,929	3.60%
2024-07-29	54.66	55.57	51.81	52.01	27.09	qfq	6,405,498	342,301,451	-7.14%
2024-07-26	58.80	61.54	55.90	56.01	29.17	qfq	7,110,464	411,649,220	-7.25%
2024-07-25	60.55	62.85	57.33	60.39	31.45	qfq	6,647,893	399,476,455	0.92%
2024-07-24	62.28	67.49	59.50	59.84	31.17	qfq	8,359,534	525,897,412	-13.53%
2024-07-23	67.18	83.08	65.00	69.20	36.04	qfq	10,517,951	751,922,427	0.00%