SECURITY DETAIL · RAW DATA

佳力奇301586.SZ

ASZSECNYSTOCK

最近收盘价30.292026-07-17

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）831,200

成交额（元）25,553,647

日线记录454

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 454 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
2025-06-19	2025-06-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-03	2025-01-10	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 454 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	30.80	31.43	30.04	30.29	30.29	qfq	831,200	25,553,647	-2.07%
2026-07-16	30.10	31.50	30.10	30.93	30.93	qfq	867,027	26,948,499	1.14%
2026-07-15	30.38	30.95	30.15	30.58	30.58	qfq	610,700	18,655,191	0.63%
2026-07-14	30.36	30.44	29.42	30.39	30.39	qfq	823,800	24,678,662	1.23%
2026-07-13	31.87	31.87	30.02	30.02	30.02	qfq	1,143,900	35,037,772	-5.80%
2026-07-10	30.63	33.28	30.30	31.87	31.87	qfq	1,440,200	45,953,411	3.21%
2026-07-09	30.75	31.42	30.20	30.88	30.88	qfq	996,400	30,622,359	-0.99%
2026-07-08	31.86	31.90	31.07	31.19	31.19	qfq	736,100	23,044,962	-2.07%
2026-07-07	33.05	33.25	31.74	31.85	31.85	qfq	1,051,100	33,918,791	-3.86%
2026-07-06	34.66	35.11	33.05	33.13	33.13	qfq	1,002,080	33,665,898	-3.33%
2026-07-03	33.50	34.57	33.28	34.27	34.27	qfq	1,247,200	42,579,454	2.88%
2026-07-02	33.20	34.57	33.18	33.31	33.31	qfq	950,000	32,012,712	-1.16%
2026-07-01	33.49	34.05	33.13	33.70	33.70	qfq	906,900	30,493,011	0.12%
2026-06-30	32.79	33.74	32.29	33.66	33.66	qfq	975,996	32,387,476	2.19%
2026-06-29	32.74	33.52	31.30	32.94	32.94	qfq	1,594,270	51,690,390	0.34%
2026-06-26	33.41	33.44	32.42	32.83	32.83	qfq	1,084,770	35,726,999	-2.15%
2026-06-25	34.89	34.97	33.20	33.55	33.55	qfq	1,182,170	39,865,085	-3.45%
2026-06-24	35.79	36.15	34.35	34.75	34.75	qfq	864,651	30,195,195	-3.31%
2026-06-23	35.82	36.67	35.61	35.94	35.94	qfq	772,270	27,952,741	-0.44%
2026-06-22	36.66	36.85	34.83	36.10	36.10	qfq	1,221,580	43,521,538	-2.04%
2026-06-18	35.51	37.40	35.51	36.85	36.85	qfq	1,032,200	37,987,802	2.30%
2026-06-17	35.98	36.56	35.57	36.02	36.02	qfq	600,635	21,552,958	-0.88%
2026-06-16	36.42	36.85	36.08	36.34	36.34	qfq	771,030	28,136,906	0.06%
2026-06-15	35.56	36.60	35.10	36.32	36.32	qfq	854,030	30,853,037	2.28%
2026-06-12	34.79	36.74	34.79	35.51	35.51	qfq	1,292,000	46,439,703	2.75%
2026-06-11	34.36	35.04	34.01	34.56	34.56	qfq	670,300	23,058,755	-1.20%
2026-06-10	35.08	35.97	34.30	34.98	34.98	qfq	765,500	26,747,214	-1.52%
2026-06-09	35.10	36.39	35.10	35.52	35.52	qfq	743,600	26,514,037	1.34%
2026-06-08	36.03	36.47	34.70	35.05	35.05	qfq	939,600	33,380,041	-4.23%
2026-06-05	35.88	37.05	35.28	36.60	36.60	qfq	1,030,065	37,326,438	2.15%
2026-06-04	37.13	37.13	35.48	35.83	35.83	qfq	962,446	34,614,868	-3.35%
2026-06-03	37.45	37.78	36.81	37.07	37.07	qfq	831,300	31,028,897	-0.62%
2026-06-02	37.96	38.02	36.55	37.30	37.30	qfq	748,200	27,707,301	-1.74%
2026-06-01	37.07	38.33	36.90	37.96	37.96	qfq	837,100	31,676,551	2.46%
2026-05-29	38.93	39.47	37.05	37.05	37.05	qfq	967,500	36,601,700	-4.83%
2026-05-28	38.41	39.33	37.97	38.93	38.93	qfq	597,500	23,063,530	1.25%
2026-05-27	40.14	40.14	38.21	38.45	38.45	qfq	1,008,268	39,138,957	-3.39%
2026-05-26	41.55	41.56	39.21	39.80	39.80	qfq	1,453,600	58,180,933	-4.21%
2026-05-25	42.30	42.64	41.06	41.55	41.55	qfq	774,100	32,145,467	-1.80%
2026-05-22	40.84	42.77	40.23	42.31	42.31	qfq	1,193,077	49,455,030	4.21%
2026-05-21	42.46	42.87	40.37	40.60	40.60	qfq	1,146,273	47,817,051	-3.77%
2026-05-20	43.25	43.34	42.07	42.19	42.19	qfq	1,055,416	44,825,969	-2.45%
2026-05-19	43.47	43.73	42.46	43.25	43.25	qfq	900,700	38,686,150	0.37%
2026-05-18	43.33	43.81	42.80	43.09	43.09	qfq	801,545	34,587,753	-0.94%
2026-05-15	44.00	44.60	43.40	43.50	43.50	qfq	953,500	41,906,759	-1.49%
2026-05-14	45.30	45.60	44.07	44.16	44.16	qfq	1,326,336	59,021,180	-2.52%
2026-05-13	44.79	46.47	44.28	45.30	45.30	qfq	1,780,836	81,010,774	0.96%
2026-05-12	44.82	45.80	44.04	44.87	44.87	qfq	1,796,131	80,326,722	0.34%
2026-05-11	44.00	44.86	43.86	44.72	44.72	qfq	1,370,300	60,992,554	1.64%
2026-05-08	42.94	44.10	42.67	44.00	44.00	qfq	1,252,900	54,622,992	2.33%
2026-05-07	42.45	43.07	42.33	43.00	43.00	qfq	804,612	34,362,928	1.37%
2026-05-06	42.08	43.63	42.01	42.42	42.42	qfq	1,545,522	65,870,027	1.00%
2026-04-30	41.33	42.23	41.03	42.00	42.00	qfq	1,199,836	50,234,224	1.65%
2026-04-29	41.55	41.82	39.70	41.32	41.32	qfq	2,092,700	85,093,369	-3.32%
2026-04-28	42.96	43.91	42.16	42.74	42.74	qfq	1,103,400	47,333,750	-1.77%
2026-04-27	42.08	43.88	41.65	43.51	43.51	qfq	1,282,600	55,395,531	3.37%
2026-04-24	42.32	42.76	41.69	42.09	42.09	qfq	793,153	33,353,013	-1.06%
2026-04-23	43.54	43.88	42.42	42.54	42.54	qfq	870,030	37,371,469	-2.36%
2026-04-22	43.50	43.67	43.02	43.57	43.57	qfq	615,830	26,734,577	-0.30%
2026-04-21	44.40	44.40	43.52	43.70	43.70	qfq	896,200	39,246,389	-1.80%
2026-04-20	44.30	44.58	43.80	44.50	44.50	qfq	935,900	41,457,885	1.11%
2026-04-17	44.01	44.21	43.37	44.01	44.01	qfq	744,917	32,628,981	-0.07%
2026-04-16	44.10	44.22	43.39	44.04	44.04	qfq	840,000	36,803,369	0.20%
2026-04-15	43.69	45.30	43.57	43.95	43.95	qfq	1,467,405	65,024,001	1.03%
2026-04-14	43.43	43.55	42.83	43.50	43.50	qfq	768,400	33,168,846	1.02%
2026-04-13	42.76	43.15	42.27	43.06	43.06	qfq	503,900	21,622,560	0.68%
2026-04-10	42.64	43.31	42.64	42.77	42.77	qfq	623,900	26,837,452	0.87%
2026-04-09	42.85	43.01	42.24	42.40	42.40	qfq	599,000	25,512,482	-1.92%
2026-04-08	42.56	43.23	42.34	43.23	43.23	qfq	697,700	29,933,842	3.47%
2026-04-07	40.86	42.89	40.53	41.78	41.78	qfq	755,864	31,560,454	2.53%
2026-04-03	41.86	42.05	40.60	40.75	40.75	qfq	608,900	24,970,655	-2.63%
2026-04-02	42.80	42.92	41.51	41.85	41.85	qfq	514,305	21,640,856	-2.22%
2026-04-01	43.05	43.15	42.48	42.80	42.80	qfq	602,769	25,739,196	1.25%
2026-03-31	43.24	43.76	42.10	42.27	42.27	qfq	674,700	29,002,489	-2.27%
2026-03-30	42.95	43.58	42.58	43.25	43.25	qfq	583,964	25,187,219	0.00%
2026-03-27	42.00	43.50	42.00	43.25	43.25	qfq	803,531	34,543,102	0.60%
2026-03-26	43.85	43.96	42.41	42.99	42.99	qfq	775,849	33,386,375	-1.96%
2026-03-25	43.00	43.86	42.81	43.85	43.85	qfq	798,669	34,721,530	1.98%
2026-03-24	41.99	43.09	41.12	43.00	43.00	qfq	1,065,701	45,075,000	4.62%
2026-03-23	43.84	43.84	40.53	41.10	41.10	qfq	1,125,901	47,426,421	-6.80%
2026-03-20	45.38	45.60	44.05	44.10	44.10	qfq	700,300	31,290,782	-2.33%
2026-03-19	46.17	46.17	45.03	45.15	45.15	qfq	854,816	38,885,500	-2.63%
2026-03-18	46.09	46.45	45.51	46.37	46.37	qfq	822,931	37,854,151	1.13%
2026-03-17	46.87	47.03	45.75	45.85	45.85	qfq	803,100	37,183,568	-2.20%
2026-03-16	46.42	46.93	46.02	46.88	46.88	qfq	718,244	33,417,875	0.99%
2026-03-13	46.78	47.15	46.15	46.42	46.42	qfq	935,716	43,621,641	-1.30%
2026-03-12	48.32	48.32	46.91	47.03	47.03	qfq	1,768,600	83,764,888	-2.27%
2026-03-11	49.47	49.47	48.00	48.12	48.12	qfq	1,715,729	83,044,737	-2.08%
2026-03-10	47.71	49.15	47.71	49.14	49.14	qfq	1,652,356	80,416,224	2.78%
2026-03-09	48.70	48.88	46.98	47.81	47.81	qfq	2,280,600	108,636,677	-3.08%
2026-03-06	48.40	50.26	48.10	49.33	49.33	qfq	2,237,850	110,679,243	0.92%
2026-03-05	50.36	50.70	48.31	48.88	48.88	qfq	3,169,272	155,995,166	-0.95%
2026-03-04	50.40	51.10	47.87	49.35	49.35	qfq	5,102,900	250,500,652	-4.38%
2026-03-03	54.39	56.55	51.59	51.61	51.61	qfq	6,802,952	370,667,725	-4.03%
2026-03-02	52.20	53.80	51.78	53.78	53.78	qfq	4,418,244	235,119,518	3.26%
2026-02-27	51.56	52.73	51.56	52.08	52.08	qfq	1,296,900	67,492,348	0.17%
2026-02-26	51.34	52.30	51.21	51.99	51.99	qfq	1,488,900	77,224,969	1.27%
2026-02-25	51.08	52.17	50.67	51.34	51.34	qfq	1,184,162	60,963,270	0.31%
2026-02-24	50.91	51.41	49.88	51.18	51.18	qfq	1,119,527	56,977,244	1.13%
2026-02-13	50.43	51.38	50.31	50.61	50.61	qfq	1,125,258	57,383,524	0.42%
2026-02-12	50.54	51.25	50.10	50.40	50.40	qfq	812,905	41,229,172	-0.30%
2026-02-11	51.10	51.38	50.36	50.55	50.55	qfq	708,600	35,913,229	-0.86%
2026-02-10	50.61	51.55	50.22	50.99	50.99	qfq	1,017,127	51,957,409	0.73%
2026-02-09	50.66	50.97	50.00	50.62	50.62	qfq	820,248	41,488,325	1.32%
2026-02-06	49.80	50.91	49.60	49.96	49.96	qfq	1,053,298	52,976,835	-0.32%
2026-02-05	49.90	51.55	49.79	50.12	50.12	qfq	1,179,936	59,814,409	0.30%
2026-02-04	50.40	51.48	49.80	49.97	49.97	qfq	1,024,500	51,651,740	-0.85%
2026-02-03	49.31	50.45	49.18	50.40	50.40	qfq	1,002,470	50,131,929	2.61%
2026-02-02	49.97	50.49	49.00	49.12	49.12	qfq	836,700	41,594,359	-1.68%
2026-01-30	49.79	50.25	48.72	49.96	49.96	qfq	1,190,598	58,860,686	0.34%
2026-01-29	50.67	51.13	49.66	49.79	49.79	qfq	1,013,660	50,999,958	-1.01%
2026-01-28	51.65	51.65	50.10	50.30	50.30	qfq	1,328,170	67,416,526	-2.61%
2026-01-27	51.40	51.96	49.71	51.65	51.65	qfq	1,620,109	82,448,480	0.00%
2026-01-26	52.55	53.96	51.08	51.65	51.65	qfq	2,024,341	105,657,418	-2.18%
2026-01-23	53.47	53.47	52.63	52.80	52.80	qfq	2,338,392	123,784,046	-1.31%
2026-01-22	52.34	54.40	52.21	53.50	53.50	qfq	2,059,241	110,020,833	1.81%
2026-01-21	52.32	53.44	52.00	52.55	52.55	qfq	1,348,389	70,770,482	-0.55%
2026-01-20	54.20	54.20	52.32	52.84	52.84	qfq	2,443,540	129,729,074	-3.31%
2026-01-19	52.08	55.39	51.57	54.65	54.65	qfq	4,494,283	242,342,740	4.10%
2026-01-16	52.50	53.30	52.09	52.50	52.50	qfq	1,529,688	80,405,733	-0.08%
2026-01-15	53.17	54.10	52.15	52.54	52.54	qfq	1,891,509	99,871,575	-2.16%
2026-01-14	52.76	55.35	52.22	53.70	53.70	qfq	4,192,918	226,050,152	1.80%
2026-01-13	54.47	54.47	51.60	52.75	52.75	qfq	4,002,747	210,423,514	-3.74%
2026-01-12	54.29	55.50	52.26	54.80	54.80	qfq	6,244,570	338,275,503	3.18%
2026-01-09	52.21	55.28	51.50	53.11	53.11	qfq	7,332,447	387,676,360	3.13%
2026-01-08	48.60	52.20	48.60	51.50	51.50	qfq	4,157,849	209,859,150	5.68%
2026-01-07	49.50	49.50	48.47	48.73	48.73	qfq	1,583,118	77,378,255	-1.79%
2026-01-06	49.36	49.80	49.16	49.62	49.62	qfq	1,502,602	74,307,021	-0.46%
2026-01-05	50.41	50.41	49.05	49.85	49.85	qfq	2,232,442	110,474,673	-0.62%
2025-12-31	47.85	50.28	47.85	50.16	50.16	qfq	3,256,243	161,206,157	4.50%
2025-12-30	48.91	48.91	47.73	48.00	48.00	qfq	2,395,972	115,605,209	-2.83%
2025-12-29	47.10	49.89	46.90	49.40	49.40	qfq	2,341,510	113,120,277	4.37%
2025-12-26	47.37	47.74	46.70	47.33	47.33	qfq	1,397,390	66,086,733	0.13%
2025-12-25	46.40	47.45	46.31	47.27	47.27	qfq	1,544,735	72,873,476	1.98%
2025-12-24	45.41	46.45	44.91	46.35	46.35	qfq	1,143,780	52,599,688	2.61%
2025-12-23	45.79	46.20	45.12	45.17	45.17	qfq	700,915	31,921,555	-1.55%
2025-12-22	45.83	46.45	45.83	45.88	45.88	qfq	646,155	29,795,822	0.00%
2025-12-19	45.76	46.46	45.53	45.88	45.88	qfq	683,970	31,416,769	0.77%
2025-12-18	44.59	46.15	44.52	45.53	45.53	qfq	998,900	45,644,602	1.13%
2025-12-17	45.52	45.61	43.91	45.02	45.02	qfq	985,770	43,930,758	-1.10%
2025-12-16	46.77	46.77	45.07	45.52	45.52	qfq	888,365	40,504,406	-2.69%
2025-12-15	46.56	47.00	46.01	46.78	46.78	qfq	854,627	39,900,346	0.75%
2025-12-12	46.90	47.35	46.03	46.43	46.43	qfq	1,264,000	59,069,555	-0.75%
2025-12-11	46.61	47.44	46.44	46.78	46.78	qfq	927,915	43,479,077	0.39%
2025-12-10	46.88	47.22	46.21	46.60	46.60	qfq	847,700	39,589,290	0.28%
2025-12-09	46.15	47.09	45.92	46.47	46.47	qfq	853,700	39,710,956	0.48%
2025-12-08	46.20	46.98	45.90	46.25	46.25	qfq	1,120,150	52,152,382	1.63%
2025-12-05	44.91	45.56	44.26	45.51	45.51	qfq	650,000	29,244,888	1.34%
2025-12-04	45.32	45.66	44.89	44.91	44.91	qfq	440,850	19,922,895	-0.66%
2025-12-03	45.91	45.93	44.96	45.21	45.21	qfq	668,705	30,283,849	-1.65%
2025-12-02	46.55	46.60	45.90	45.97	45.97	qfq	519,835	23,965,443	-1.18%
2025-12-01	46.05	46.98	46.05	46.52	46.52	qfq	806,285	37,626,310	0.95%
2025-11-28	45.60	46.10	45.27	46.08	46.08	qfq	521,600	23,881,504	1.12%
2025-11-27	45.54	45.82	45.35	45.57	45.57	qfq	545,485	24,890,173	0.07%
2025-11-26	46.46	46.71	45.40	45.54	45.54	qfq	848,000	38,886,139	-2.59%
2025-11-25	47.00	47.08	46.37	46.75	46.75	qfq	775,430	36,259,859	-0.26%
2025-11-24	45.15	46.98	45.15	46.87	46.87	qfq	1,116,185	51,531,343	3.92%
2025-11-21	46.22	46.70	44.60	45.10	45.10	qfq	921,270	41,767,193	-2.93%
2025-11-20	47.30	47.57	46.46	46.46	46.46	qfq	675,140	31,638,919	-2.52%
2025-11-19	47.42	47.80	46.64	47.66	47.66	qfq	790,398	37,384,593	0.87%
2025-11-18	48.03	48.09	47.19	47.25	47.25	qfq	902,530	42,899,168	-2.52%
2025-11-17	49.01	49.48	48.41	48.47	48.47	qfq	1,119,200	54,722,214	1.19%
2025-11-14	47.75	48.25	47.56	47.90	47.90	qfq	533,362	25,597,190	0.25%
2025-11-13	47.68	47.85	47.44	47.78	47.78	qfq	460,017	21,942,311	0.29%
2025-11-12	48.51	48.58	47.32	47.64	47.64	qfq	1,002,300	47,867,182	-1.73%
2025-11-11	48.88	49.05	48.32	48.48	48.48	qfq	639,002	31,056,780	-0.64%
2025-11-10	48.71	49.18	48.61	48.79	48.79	qfq	641,146	31,287,791	0.04%
2025-11-07	49.02	49.25	48.70	48.77	48.77	qfq	784,422	38,300,257	-1.03%
2025-11-06	48.97	49.66	48.93	49.28	49.28	qfq	861,242	42,522,245	0.57%
2025-11-05	48.80	49.15	48.60	49.00	49.00	qfq	469,300	22,952,497	0.00%
2025-11-04	49.15	49.57	48.65	49.00	49.00	qfq	786,800	38,567,947	0.10%
2025-11-03	48.88	49.30	48.54	48.95	48.95	qfq	681,200	33,253,642	-0.16%
2025-10-31	48.39	49.15	48.22	49.03	49.03	qfq	595,265	29,069,086	1.13%
2025-10-30	49.58	49.58	48.41	48.48	48.48	qfq	1,118,000	54,717,795	-2.38%
2025-10-29	50.19	50.35	49.50	49.66	49.66	qfq	948,600	47,182,576	-1.19%
2025-10-28	49.90	50.72	49.45	50.26	50.26	qfq	1,003,717	50,353,475	0.70%
2025-10-27	50.10	50.22	49.38	49.91	49.91	qfq	1,192,928	59,286,106	-1.05%
2025-10-24	49.50	51.10	49.50	50.44	50.44	qfq	1,052,420	53,245,939	1.94%
2025-10-23	49.38	49.50	48.80	49.48	49.48	qfq	531,500	26,088,647	0.20%
2025-10-22	49.60	49.91	49.21	49.38	49.38	qfq	544,298	26,934,192	-0.74%
2025-10-21	49.33	49.76	49.01	49.75	49.75	qfq	768,700	38,050,985	0.85%
2025-10-20	49.30	49.50	48.78	49.33	49.33	qfq	764,190	37,511,792	1.44%
2025-10-17	50.59	50.85	48.51	48.63	48.63	qfq	1,363,134	67,612,984	-3.80%
2025-10-16	51.40	52.21	50.20	50.55	50.55	qfq	1,297,115	66,097,734	-1.50%
2025-10-15	51.86	51.86	50.56	51.32	51.32	qfq	1,341,093	68,579,673	-0.68%
2025-10-14	52.49	53.60	51.36	51.67	51.67	qfq	1,688,885	88,540,648	-1.92%
2025-10-13	51.51	52.73	50.89	52.68	52.68	qfq	1,776,748	92,618,381	-0.57%
2025-10-10	53.30	53.68	52.65	52.98	52.98	qfq	1,484,988	78,905,860	-0.54%
2025-10-09	53.80	53.80	52.48	53.27	53.27	qfq	1,642,900	87,377,356	-1.46%
2025-09-30	54.56	54.69	53.62	54.06	54.06	qfq	1,731,460	93,685,353	-0.73%
2025-09-29	53.07	55.35	51.30	54.46	54.46	qfq	3,935,572	210,268,226	1.28%
2025-09-26	50.73	55.95	49.35	53.77	53.77	qfq	5,219,139	280,689,166	4.81%
2025-09-25	52.46	52.46	50.81	51.30	51.30	qfq	1,448,485	74,527,722	-2.51%
2025-09-24	51.90	53.26	51.36	52.62	52.62	qfq	1,552,026	81,517,451	0.42%
2025-09-23	53.20	53.88	51.11	52.40	52.40	qfq	2,397,505	125,566,160	-2.24%
2025-09-22	50.80	55.00	50.79	53.60	53.60	qfq	4,267,347	229,923,449	4.63%
2025-09-19	49.99	51.59	49.52	51.23	51.23	qfq	2,126,870	108,035,865	3.49%
2025-09-18	50.25	51.23	49.50	49.50	49.50	qfq	1,986,342	100,356,994	-1.49%
2025-09-17	50.30	50.59	50.00	50.25	50.25	qfq	1,113,259	56,052,560	-0.08%
2025-09-16	49.59	50.45	49.39	50.29	50.29	qfq	1,229,660	61,413,470	1.55%
2025-09-15	49.72	49.98	49.50	49.52	49.52	qfq	942,034	46,764,861	-0.90%
2025-09-12	50.50	50.68	49.95	49.97	49.97	qfq	1,200,413	60,288,399	-0.62%
2025-09-11	49.89	50.30	49.35	50.28	50.28	qfq	1,248,697	62,386,536	0.68%
2025-09-10	50.16	50.32	49.75	49.94	49.94	qfq	738,076	36,904,364	0.04%
2025-09-09	50.90	51.00	49.85	49.92	49.92	qfq	971,900	48,866,475	-2.21%
2025-09-08	50.52	51.13	50.40	51.05	51.05	qfq	1,143,895	58,183,842	0.69%
2025-09-05	50.40	50.70	49.60	50.70	50.70	qfq	1,081,655	54,514,857	1.60%
2025-09-04	50.72	51.20	49.31	49.90	49.90	qfq	1,589,954	79,892,411	-1.62%
2025-09-03	53.45	53.48	50.50	50.72	50.72	qfq	1,739,970	89,975,510	-5.11%
2025-09-02	53.82	53.88	52.09	53.45	53.45	qfq	1,690,945	89,465,269	-1.15%
2025-09-01	53.78	54.20	53.10	54.07	54.07	qfq	2,045,877	109,758,418	0.73%
2025-08-29	54.88	54.98	53.23	53.68	53.68	qfq	2,559,653	137,766,760	-2.36%
2025-08-28	55.93	56.51	53.88	54.98	54.98	qfq	2,548,837	140,656,749	-1.61%
2025-08-27	57.90	58.43	55.88	55.88	55.88	qfq	2,010,636	115,488,619	-3.34%
2025-08-26	57.46	58.11	56.96	57.81	57.81	qfq	1,813,354	104,306,332	0.36%
2025-08-25	57.66	58.20	57.07	57.60	57.60	qfq	1,797,731	103,681,813	-0.16%
2025-08-22	57.65	57.88	56.66	57.69	57.69	qfq	1,410,240	81,024,226	0.33%
2025-08-21	58.28	58.50	57.19	57.50	57.50	qfq	1,449,942	83,819,208	-1.30%
2025-08-20	57.60	58.65	57.18	58.26	58.26	qfq	1,871,142	108,581,055	0.97%
2025-08-19	58.32	58.32	57.05	57.70	57.70	qfq	1,474,745	84,972,094	-1.06%
2025-08-18	58.05	58.72	57.60	58.32	58.32	qfq	2,052,932	119,368,824	1.25%
2025-08-15	56.68	58.00	56.50	57.60	57.60	qfq	1,386,417	79,485,723	1.57%
2025-08-14	59.18	59.37	56.55	56.71	56.71	qfq	2,600,559	149,858,554	-4.16%
2025-08-13	59.03	60.58	58.82	59.17	59.17	qfq	2,185,135	129,811,116	-0.03%
2025-08-12	59.77	60.98	58.82	59.19	59.19	qfq	2,022,847	120,330,351	-1.76%
2025-08-11	60.20	60.93	59.67	60.25	60.25	qfq	1,954,572	117,858,947	-0.35%
2025-08-08	61.11	62.25	60.16	60.46	60.46	qfq	2,324,340	141,191,153	-2.04%
2025-08-07	61.06	62.23	60.05	61.72	61.72	qfq	3,621,284	222,496,076	0.75%
2025-08-06	59.40	61.71	59.27	61.26	61.26	qfq	3,851,864	234,657,637	2.87%
2025-08-05	59.20	60.40	59.20	59.55	59.55	qfq	2,350,160	140,229,195	-0.38%
2025-08-04	56.01	59.93	55.55	59.78	59.78	qfq	3,949,901	232,450,225	6.18%
2025-08-01	57.53	57.90	56.01	56.30	56.30	qfq	1,845,291	104,460,757	-2.60%
2025-07-31	58.88	59.75	57.11	57.80	57.80	qfq	2,336,636	136,637,932	-2.46%
2025-07-30	59.18	60.54	58.11	59.26	59.26	qfq	2,690,836	160,224,827	0.05%
2025-07-29	57.80	59.27	57.66	59.23	59.23	qfq	1,875,289	110,133,148	1.61%
2025-07-28	57.40	58.69	57.12	58.29	58.29	qfq	1,784,576	103,801,468	1.55%
2025-07-25	57.50	57.51	56.62	57.40	57.40	qfq	1,288,993	73,578,516	-0.17%
2025-07-24	56.54	57.88	56.35	57.50	57.50	qfq	1,826,013	104,353,024	1.57%
2025-07-23	57.87	57.90	56.09	56.61	56.61	qfq	2,775,618	157,183,642	-3.07%
2025-07-22	59.46	60.56	58.20	58.40	58.40	qfq	2,715,659	160,886,615	-1.78%
2025-07-21	59.53	60.80	57.97	59.46	59.46	qfq	2,536,478	151,006,676	-0.85%
2025-07-18	60.65	61.41	59.58	59.97	59.97	qfq	2,725,454	164,219,820	-2.34%
2025-07-17	59.91	61.99	59.37	61.41	61.41	qfq	3,604,835	219,770,475	3.04%
2025-07-16	59.99	60.16	59.02	59.60	59.60	qfq	2,267,762	134,965,604	-0.96%
2025-07-15	61.50	61.98	59.10	60.18	60.18	qfq	3,563,312	214,879,094	-2.94%
2025-07-14	59.30	63.59	58.83	62.00	62.00	qfq	4,856,293	299,177,864	2.67%
2025-07-11	59.11	60.99	57.60	60.39	60.39	qfq	4,511,843	267,086,099	0.65%
2025-07-10	58.30	61.20	58.30	60.00	60.00	qfq	5,928,686	351,815,723	-2.31%
2025-07-09	56.60	67.92	56.09	61.42	61.42	qfq	8,692,789	553,364,859	8.52%
2025-07-08	56.46	56.98	55.77	56.60	56.60	qfq	2,701,600	152,014,002	0.02%
2025-07-07	57.31	57.99	56.01	56.59	56.59	qfq	2,861,220	163,282,852	-1.86%
2025-07-04	54.83	59.69	54.12	57.66	57.66	qfq	5,938,415	339,850,823	4.15%
2025-07-03	55.00	57.58	54.78	55.36	55.36	qfq	2,016,630	112,743,108	0.07%
2025-07-02	55.39	58.39	54.52	55.32	55.32	qfq	2,955,370	166,009,183	-0.72%
2025-07-01	56.52	56.95	55.20	55.72	55.72	qfq	3,056,618	170,601,846	-2.25%
2025-06-30	55.91	57.98	55.50	57.00	57.00	qfq	3,974,087	226,051,829	2.74%
2025-06-27	53.71	57.00	53.71	55.48	55.48	qfq	3,753,004	208,596,089	1.59%
2025-06-26	52.91	56.47	52.60	54.61	54.61	qfq	4,136,228	227,540,479	2.04%
2025-06-25	51.98	54.36	51.70	53.52	53.32	qfq	3,218,063	171,420,413	2.51%
2025-06-24	51.09	52.63	49.55	52.21	52.01	qfq	2,960,406	151,604,707	-1.42%
2025-06-23	52.50	53.30	51.67	52.96	52.76	qfq	2,400,271	126,222,097	1.87%
2025-06-20	53.67	53.67	51.70	51.99	51.80	qfq	2,593,476	135,538,103	-3.45%
2025-06-19	54.00	54.89	52.68	53.85	53.65	qfq	4,241,313	227,257,404	-3.41%
2025-06-18	50.66	58.85	50.50	55.75	55.54	qfq	5,686,157	312,430,723	9.12%
2025-06-17	51.26	51.28	50.08	51.09	50.90	qfq	1,333,606	67,558,868	-0.37%
2025-06-16	50.89	51.66	49.93	51.28	51.09	qfq	1,950,482	99,410,341	0.67%
2025-06-13	49.66	51.79	49.57	50.94	50.75	qfq	2,604,014	132,023,047	3.03%
2025-06-12	49.06	49.97	48.75	49.44	49.26	qfq	713,130	35,247,545	0.22%
2025-06-11	49.10	49.50	48.75	49.33	49.15	qfq	715,715	35,268,062	0.63%
2025-06-10	50.36	50.51	48.51	49.02	48.84	qfq	1,575,415	77,535,100	-3.16%
2025-06-09	50.11	51.36	50.11	50.62	50.43	qfq	1,414,603	71,792,625	0.68%
2025-06-06	50.61	51.60	50.20	50.28	50.09	qfq	1,640,715	83,501,001	-0.28%
2025-06-05	50.50	50.80	49.74	50.42	50.23	qfq	1,179,136	59,340,259	-0.26%
2025-06-04	51.29	51.94	50.38	50.55	50.36	qfq	1,621,891	82,600,269	-1.98%
2025-06-03	49.37	52.60	49.37	51.57	51.38	qfq	2,969,726	152,564,798	5.70%
2025-05-30	49.13	49.44	48.42	48.79	48.61	qfq	913,361	44,668,638	-0.73%
2025-05-29	48.52	49.29	48.48	49.15	48.97	qfq	792,347	38,814,862	1.09%
2025-05-28	49.73	50.38	48.51	48.62	48.44	qfq	851,800	41,834,717	-2.62%
2025-05-27	49.90	50.15	49.09	49.93	49.74	qfq	769,715	38,112,276	-0.24%
2025-05-26	49.57	50.12	49.21	50.05	49.86	qfq	673,445	33,536,749	0.64%
2025-05-23	50.00	50.98	49.58	49.73	49.54	qfq	1,309,060	65,679,482	-1.78%
2025-05-22	50.20	52.06	49.62	50.63	50.44	qfq	1,959,745	99,909,629	1.06%
2025-05-21	50.87	50.87	49.95	50.10	49.91	qfq	974,100	48,917,127	-1.47%
2025-05-20	51.38	51.57	50.38	50.85	50.66	qfq	1,243,210	63,098,337	-1.24%
2025-05-19	50.89	52.19	50.29	51.49	51.30	qfq	1,525,819	78,329,507	0.82%
2025-05-16	52.00	52.28	50.94	51.07	50.88	qfq	1,052,903	54,217,057	-0.99%
2025-05-15	52.55	52.78	51.10	51.58	51.39	qfq	1,320,016	68,263,118	-1.47%
2025-05-14	53.41	53.94	52.01	52.35	52.15	qfq	1,582,295	83,200,993	-1.89%
2025-05-13	55.00	55.20	53.25	53.36	53.16	qfq	2,839,245	153,471,619	-2.98%
2025-05-12	52.80	55.98	52.00	55.00	54.79	qfq	4,188,496	229,071,391	2.84%
2025-05-09	54.89	54.89	52.77	53.48	53.28	qfq	4,096,071	219,888,782	-4.50%
2025-05-08	50.75	57.20	50.02	56.00	55.79	qfq	5,631,745	302,971,901	9.46%
2025-05-07	48.51	53.79	48.51	51.16	50.97	qfq	3,635,371	184,807,085	7.73%
2025-05-06	46.11	47.49	46.11	47.49	47.31	qfq	785,199	36,911,953	3.13%
2025-04-30	45.80	46.48	45.66	46.05	45.88	qfq	637,433	29,439,843	1.14%
2025-04-29	45.25	46.01	44.91	45.53	45.36	qfq	576,201	26,326,822	0.71%
2025-04-28	46.18	46.18	45.11	45.21	45.04	qfq	679,004	30,886,406	-1.52%
2025-04-25	45.94	46.40	45.16	45.91	45.74	qfq	1,176,726	53,928,664	-0.09%
2025-04-24	47.00	47.23	44.80	45.95	45.78	qfq	2,763,951	126,425,172	-6.66%
2025-04-23	48.29	49.40	47.93	49.23	49.05	qfq	1,326,568	64,606,751	1.97%
2025-04-22	48.00	48.75	47.80	48.28	48.10	qfq	832,810	40,198,192	-0.08%
2025-04-21	47.00	48.88	46.59	48.32	48.14	qfq	1,149,496	55,343,102	2.83%
2025-04-18	47.30	47.81	46.51	46.99	46.81	qfq	902,870	42,433,339	-1.16%
2025-04-17	46.75	49.49	46.61	47.54	47.36	qfq	1,613,173	77,601,196	-0.02%
2025-04-16	47.58	48.84	47.11	47.55	47.37	qfq	1,984,142	94,972,315	0.61%
2025-04-15	47.76	47.76	46.54	47.26	47.08	qfq	695,900	32,787,283	-1.09%
2025-04-14	47.70	48.00	47.26	47.78	47.60	qfq	946,115	45,113,135	0.53%
2025-04-11	47.88	48.20	47.10	47.53	47.35	qfq	1,529,107	72,879,136	-0.56%
2025-04-10	46.88	49.45	46.88	47.80	47.62	qfq	2,345,978	113,254,766	0.15%
2025-04-09	42.70	48.55	42.39	47.73	47.55	qfq	2,655,722	123,645,404	10.31%
2025-04-08	42.50	44.99	42.00	43.27	43.11	qfq	1,530,023	66,633,160	4.92%
2025-04-07	48.80	48.99	40.98	41.24	41.09	qfq	2,027,436	89,409,999	-19.48%
2025-04-03	51.60	52.36	50.77	51.22	51.03	qfq	587,390	30,246,275	-1.37%
2025-04-02	52.25	52.80	51.63	51.93	51.74	qfq	722,340	37,612,275	-0.99%
2025-04-01	51.19	53.66	51.01	52.45	52.25	qfq	1,144,840	60,279,410	3.05%
2025-03-31	51.52	51.52	50.12	50.90	50.71	qfq	684,905	34,714,366	-1.20%
2025-03-28	52.31	52.73	51.50	51.52	51.33	qfq	550,394	28,549,059	-1.42%
2025-03-27	53.27	53.36	51.50	52.26	52.06	qfq	756,423	39,616,673	-1.66%
2025-03-26	53.00	53.80	52.62	53.14	52.94	qfq	628,562	33,520,632	0.36%
2025-03-25	52.80	54.12	52.21	52.95	52.75	qfq	844,965	45,066,435	-0.34%
2025-03-24	55.51	55.99	51.32	53.13	52.93	qfq	2,132,183	113,202,701	-5.06%
2025-03-21	56.34	56.82	55.24	55.96	55.75	qfq	1,237,810	69,257,856	-1.62%
2025-03-20	55.89	57.80	55.60	56.88	56.67	qfq	1,803,832	102,703,581	1.46%
2025-03-19	56.95	57.11	55.56	56.06	55.85	qfq	1,254,434	70,467,459	-1.75%
2025-03-18	57.00	57.76	56.66	57.06	56.85	qfq	1,216,807	69,579,407	0.14%
2025-03-17	57.15	57.85	56.30	56.98	56.77	qfq	1,490,884	85,026,580	-0.28%
2025-03-14	58.50	58.65	56.48	57.14	56.93	qfq	2,052,074	117,071,676	-1.36%
2025-03-13	57.57	58.65	57.00	57.93	57.71	qfq	2,453,364	141,776,499	-0.38%
2025-03-12	59.00	59.32	57.07	58.15	57.93	qfq	3,268,389	188,783,412	-1.44%
2025-03-11	54.24	59.62	53.92	59.00	58.78	qfq	4,944,451	284,717,887	7.70%
2025-03-10	53.90	55.38	53.88	54.78	54.58	qfq	1,539,141	84,302,042	1.29%
2025-03-07	53.50	55.48	53.31	54.08	53.88	qfq	1,922,682	104,789,899	0.43%
2025-03-06	53.21	54.45	53.20	53.85	53.65	qfq	1,794,576	96,648,242	0.92%
2025-03-05	53.05	53.95	52.65	53.36	53.16	qfq	1,728,320	91,964,544	0.00%
2025-03-04	50.88	53.86	50.81	53.36	53.16	qfq	2,590,426	137,649,730	3.81%
2025-03-03	49.50	52.81	49.00	51.40	51.21	qfq	2,217,152	112,609,083	2.19%
2025-02-28	52.21	52.56	50.20	50.30	50.11	qfq	1,204,861	61,668,545	-4.41%
2025-02-27	53.34	53.48	51.82	52.62	52.42	qfq	1,375,931	72,301,791	-1.72%
2025-02-26	53.97	54.72	52.93	53.54	53.34	qfq	1,483,300	79,424,677	-0.80%
2025-02-25	51.89	54.45	51.89	53.97	53.77	qfq	1,329,900	71,329,151	0.84%
2025-02-24	53.60	54.58	52.80	53.52	53.32	qfq	1,547,700	83,228,548	0.13%
2025-02-21	52.68	53.52	52.34	53.45	53.25	qfq	1,439,800	76,478,609	0.85%
2025-02-20	52.30	53.15	51.80	53.00	52.80	qfq	1,221,471	64,344,890	1.53%
2025-02-19	51.15	52.44	51.00	52.20	52.00	qfq	1,057,331	55,000,166	2.11%
2025-02-18	53.19	53.28	51.02	51.12	50.93	qfq	1,102,118	57,581,559	-3.55%
2025-02-17	52.72	54.11	52.29	53.00	52.80	qfq	1,060,618	56,326,636	-0.17%
2025-02-14	53.40	53.87	52.49	53.09	52.89	qfq	1,179,331	62,547,591	-0.97%
2025-02-13	54.25	55.39	53.61	53.61	53.41	qfq	1,373,623	74,824,354	-1.18%
2025-02-12	53.68	54.50	53.61	54.25	54.05	qfq	1,120,471	60,683,452	0.11%
2025-02-11	54.30	55.20	53.35	54.19	53.99	qfq	1,201,284	64,856,972	-1.19%
2025-02-10	52.99	56.56	52.79	54.84	54.64	qfq	2,596,800	142,821,678	4.54%
2025-02-07	51.81	52.99	51.57	52.46	52.26	qfq	1,682,944	88,156,918	1.18%
2025-02-06	50.24	51.85	49.92	51.85	51.66	qfq	1,348,865	69,173,039	3.20%
2025-02-05	50.40	50.48	49.56	50.24	50.05	qfq	820,000	41,086,386	1.39%
2025-01-27	50.82	51.20	49.37	49.55	49.36	qfq	868,800	43,470,727	-2.08%
2025-01-24	49.60	50.60	49.30	50.60	50.41	qfq	961,315	48,017,567	2.02%
2025-01-23	50.41	51.42	49.60	49.60	49.41	qfq	1,231,500	62,539,110	-1.10%
2025-01-22	50.99	50.99	49.61	50.15	49.96	qfq	826,162	41,345,932	-1.61%
2025-01-21	51.40	51.40	50.06	50.97	50.78	qfq	867,693	44,035,255	0.18%
2025-01-20	50.89	51.46	50.63	50.88	50.69	qfq	777,031	39,582,880	0.55%
2025-01-17	50.80	51.46	49.91	50.60	50.41	qfq	958,800	48,535,091	-0.39%
2025-01-16	51.20	51.84	50.20	50.80	50.61	qfq	942,100	48,036,582	-0.29%
2025-01-15	51.50	52.07	50.76	50.95	50.76	qfq	1,141,984	58,524,528	-1.79%
2025-01-14	49.79	51.98	49.79	51.88	51.69	qfq	1,260,400	64,851,610	3.72%
2025-01-13	48.70	50.40	47.62	50.02	49.83	qfq	1,013,300	49,960,173	0.85%
2025-01-10	51.29	52.37	49.04	49.60	49.41	qfq	1,305,400	66,224,143	-4.14%
2025-01-09	50.00	52.51	49.83	51.74	51.27	qfq	1,451,600	74,864,631	2.50%
2025-01-08	50.22	51.00	48.38	50.48	50.02	qfq	1,202,300	59,883,418	-0.94%
2025-01-07	49.39	50.97	49.05	50.96	50.49	qfq	1,030,784	51,556,016	3.07%
2025-01-06	50.19	50.40	48.55	49.44	48.99	qfq	1,024,084	50,600,835	-1.63%
2025-01-03	54.35	54.37	50.17	50.26	49.80	qfq	1,916,200	100,041,451	-7.24%
2025-01-02	56.79	58.21	53.07	54.18	53.69	qfq	2,040,125	113,597,706	-5.13%
2024-12-31	60.31	60.69	57.07	57.11	56.59	qfq	2,249,517	131,568,848	-5.88%
2024-12-30	59.02	62.35	59.02	60.68	60.13	qfq	3,273,448	198,996,471	1.15%
2024-12-27	60.01	61.98	59.70	59.99	59.44	qfq	4,639,518	282,336,184	0.98%
2024-12-26	54.18	62.24	54.12	59.41	58.87	qfq	4,374,877	258,412,224	10.02%
2024-12-25	55.00	55.95	53.50	54.00	53.51	qfq	1,220,600	66,380,683	-2.70%
2024-12-24	54.97	56.60	54.76	55.50	54.99	qfq	1,125,790	62,577,399	1.67%
2024-12-23	57.85	57.85	54.10	54.59	54.09	qfq	1,660,839	92,354,410	-5.64%
2024-12-20	55.86	57.99	55.31	57.85	57.32	qfq	1,851,660	105,815,820	3.62%
2024-12-19	57.00	57.57	54.80	55.83	55.32	qfq	1,822,238	102,104,907	-3.39%
2024-12-18	58.88	59.08	56.02	57.79	57.26	qfq	1,958,773	112,590,837	-2.97%
2024-12-17	58.00	60.65	57.50	59.56	59.02	qfq	2,242,177	133,060,184	2.07%
2024-12-16	57.40	60.48	57.00	58.35	57.82	qfq	1,654,593	97,512,253	1.00%
2024-12-13	59.05	59.38	57.75	57.77	57.24	qfq	2,052,600	119,548,454	-3.97%
2024-12-12	57.20	60.74	57.11	60.16	59.61	qfq	2,935,379	175,980,537	3.99%
2024-12-11	58.21	58.92	57.41	57.85	57.32	qfq	1,510,158	87,420,766	-1.30%
2024-12-10	61.88	61.88	58.60	58.61	58.07	qfq	2,429,374	145,026,748	-0.36%
2024-12-09	57.74	59.69	57.01	58.82	58.28	qfq	2,382,329	139,137,595	1.82%
2024-12-06	57.69	58.08	56.30	57.77	57.24	qfq	1,717,425	98,485,099	0.02%
2024-12-05	55.70	58.28	55.16	57.76	57.23	qfq	2,256,521	129,193,028	3.66%
2024-12-04	56.85	57.38	55.42	55.72	55.21	qfq	1,529,083	85,881,126	-2.81%
2024-12-03	58.33	58.40	56.30	57.33	56.81	qfq	1,894,443	108,293,318	-1.68%
2024-12-02	56.78	58.60	56.70	58.31	57.78	qfq	1,869,739	107,884,786	2.44%
2024-11-29	55.80	57.57	55.31	56.92	56.40	qfq	1,750,088	99,098,901	1.32%
2024-11-28	57.22	57.50	55.98	56.18	55.67	qfq	1,567,362	88,786,385	-1.42%
2024-11-27	55.00	57.01	53.38	56.99	56.47	qfq	1,747,286	96,899,303	2.87%
2024-11-26	56.87	57.40	55.35	55.40	54.89	qfq	1,362,139	76,647,110	-2.58%
2024-11-25	57.96	58.86	55.36	56.87	56.35	qfq	2,154,497	121,981,193	-4.02%
2024-11-22	62.01	62.41	59.25	59.25	58.71	qfq	2,177,928	132,679,367	-5.08%
2024-11-21	63.01	63.68	61.83	62.42	61.85	qfq	1,752,169	109,531,170	-2.04%
2024-11-20	63.50	63.88	61.60	63.72	63.14	qfq	2,298,037	145,117,709	-0.45%
2024-11-19	62.49	64.19	61.90	64.01	63.43	qfq	2,792,783	176,798,661	3.24%
2024-11-18	60.95	62.57	58.78	62.00	61.43	qfq	2,276,148	138,884,200	2.29%
2024-11-15	62.50	63.40	60.39	60.61	60.06	qfq	1,949,779	120,519,614	-3.41%
2024-11-14	66.11	66.40	62.60	62.75	62.18	qfq	2,373,239	151,772,872	-5.87%
2024-11-13	65.38	66.66	62.66	66.66	66.05	qfq	3,194,270	205,902,830	1.15%
2024-11-12	68.24	69.08	65.07	65.90	65.30	qfq	3,685,636	245,932,934	-4.35%
2024-11-11	69.00	69.60	65.50	68.90	68.27	qfq	4,888,473	330,981,511	1.49%
2024-11-08	67.60	71.00	67.20	67.89	67.27	qfq	6,312,609	437,036,843	1.66%
2024-11-07	68.00	71.80	65.88	66.78	66.17	qfq	7,880,000	536,557,893	-9.02%
2024-11-06	72.01	79.08	71.00	73.40	72.73	qfq	12,671,661	944,774,314	11.38%
2024-11-05	54.92	65.90	54.92	65.90	65.30	qfq	9,290,554	578,377,825	19.99%
2024-11-04	51.68	55.50	51.68	54.92	54.42	qfq	3,310,449	178,925,836	3.45%
2024-11-01	57.91	59.89	53.01	53.09	52.61	qfq	6,511,878	362,684,128	-11.09%
2024-10-31	56.20	63.96	55.55	59.71	59.16	qfq	7,059,642	415,405,499	10.39%
2024-10-30	52.80	55.95	52.20	54.09	53.60	qfq	3,580,472	194,314,359	1.39%
2024-10-29	55.00	56.25	52.99	53.35	52.86	qfq	3,723,104	201,877,392	-4.15%
2024-10-28	56.00	58.39	55.21	55.66	55.15	qfq	4,226,420	239,456,011	1.38%
2024-10-25	55.50	56.00	53.85	54.90	54.40	qfq	3,498,362	191,899,492	-1.47%
2024-10-24	55.19	57.80	53.76	55.72	55.21	qfq	3,927,299	216,309,660	-1.08%
2024-10-23	56.51	60.38	56.11	56.33	55.82	qfq	5,212,744	302,541,650	-1.71%
2024-10-22	58.68	59.92	56.29	57.31	56.79	qfq	5,034,505	290,746,488	-4.00%
2024-10-21	56.00	64.00	54.89	59.70	59.16	qfq	6,952,348	408,261,918	8.96%
2024-10-18	51.89	56.27	50.63	54.79	54.29	qfq	5,160,829	277,637,627	5.49%
2024-10-17	51.53	53.12	51.53	51.94	51.47	qfq	3,688,557	193,127,638	-0.02%
2024-10-16	52.61	54.99	51.42	51.95	51.48	qfq	4,507,558	238,818,683	-3.71%
2024-10-15	52.44	57.22	51.80	53.95	53.46	qfq	6,745,436	365,947,247	-1.73%
2024-10-14	50.68	54.99	50.68	54.90	54.40	qfq	6,430,906	338,619,847	12.89%
2024-10-11	50.10	52.42	48.01	48.63	48.19	qfq	4,757,947	238,010,420	-5.39%
2024-10-10	55.10	57.49	51.38	51.40	50.93	qfq	7,887,425	429,118,464	-10.66%
2024-10-09	59.20	69.77	56.30	57.53	57.00	qfq	12,178,358	769,506,406	-2.82%
2024-10-08	59.20	59.20	56.00	59.20	58.66	qfq	7,465,002	439,769,753	20.01%
2024-09-30	43.00	49.33	42.26	49.33	48.88	qfq	9,423,062	430,306,709	20.00%
2024-09-27	38.87	41.65	38.82	41.11	40.73	qfq	7,221,826	290,440,069	6.78%
2024-09-26	37.54	38.55	37.26	38.50	38.15	qfq	4,731,282	179,558,371	1.42%
2024-09-25	37.34	38.65	37.15	37.96	37.61	qfq	5,977,266	226,820,370	1.66%
2024-09-24	36.18	37.38	35.45	37.34	37.00	qfq	5,158,344	188,666,435	3.26%
2024-09-23	36.00	36.50	35.67	36.16	35.83	qfq	3,506,378	126,604,217	0.42%
2024-09-20	37.38	37.47	35.66	36.01	35.68	qfq	4,082,533	148,423,869	-2.91%
2024-09-19	37.10	37.88	36.54	37.09	36.75	qfq	3,762,540	139,817,876	0.54%
2024-09-18	36.87	37.40	36.00	36.89	36.55	qfq	3,437,133	126,151,525	-0.03%
2024-09-13	37.93	38.30	36.85	36.90	36.56	qfq	4,213,461	157,682,238	-2.15%
2024-09-12	38.97	39.12	37.66	37.71	37.37	qfq	3,940,722	150,906,599	-2.68%
2024-09-11	39.51	39.67	38.55	38.75	38.40	qfq	4,568,995	178,284,781	-3.13%
2024-09-10	41.96	42.43	39.85	40.00	39.63	qfq	5,467,060	223,250,180	-4.31%
2024-09-09	41.69	42.86	41.20	41.80	41.42	qfq	4,574,932	191,449,987	-2.81%
2024-09-06	43.36	45.30	43.01	43.01	42.62	qfq	6,237,308	274,313,212	-0.46%
2024-09-05	44.99	45.50	43.02	43.21	42.82	qfq	6,673,007	291,966,309	-5.45%
2024-09-04	50.85	50.85	45.70	45.70	45.28	qfq	9,000,234	429,891,584	-13.23%
2024-09-03	57.00	57.57	51.50	52.67	52.19	qfq	7,661,663	411,080,742	-6.73%
2024-09-02	52.83	60.03	51.80	56.47	55.95	qfq	10,624,115	601,005,932	4.57%
2024-08-30	52.52	55.55	51.00	54.00	53.51	qfq	10,859,204	576,566,808	-6.40%
2024-08-29	59.98	67.06	57.20	57.69	57.16	qfq	13,408,272	824,209,159	-7.38%