SECURITY DETAIL · RAW DATA

长联科技301618.SZ

ASZSECNYSTOCK

最近收盘价38.502026-07-17

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）2,263,412

成交额（元）90,765,724

日线记录433

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 433 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
2026-05-21	2026-05-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-21	2026-05-28	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 433 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	41.09	41.75	38.30	38.50	38.50	qfq	2,263,412	90,765,724	-6.33%
2026-07-16	41.09	41.88	40.46	41.10	41.10	qfq	1,643,104	67,647,118	-0.24%
2026-07-15	41.45	41.45	39.69	41.20	41.20	qfq	2,214,748	89,664,272	-0.94%
2026-07-14	40.48	42.30	40.10	41.59	41.59	qfq	2,651,676	110,045,952	3.72%
2026-07-13	42.99	42.99	40.02	40.10	40.10	qfq	2,511,376	102,611,281	-5.80%
2026-07-10	42.27	44.44	41.48	42.57	42.57	qfq	3,886,164	166,651,144	1.92%
2026-07-09	37.01	43.30	37.00	41.77	41.77	qfq	6,210,612	251,987,337	13.20%
2026-07-08	39.47	39.47	36.61	36.90	36.90	qfq	2,412,704	90,308,026	-5.43%
2026-07-07	41.20	41.50	38.01	39.02	39.02	qfq	3,042,933	119,445,964	-5.22%
2026-07-06	44.39	44.81	41.00	41.17	41.17	qfq	3,564,930	151,759,568	-7.69%
2026-07-03	48.15	48.15	44.51	44.60	44.60	qfq	3,248,518	148,726,628	-6.28%
2026-07-02	47.58	48.21	46.00	47.59	47.59	qfq	3,020,413	142,428,858	-1.41%
2026-07-01	45.57	51.00	44.58	48.27	48.27	qfq	4,966,815	240,178,497	5.00%
2026-06-30	47.58	47.58	45.52	45.97	45.97	qfq	4,144,868	191,106,589	-3.65%
2026-06-29	47.67	49.49	46.55	47.71	47.71	qfq	4,648,168	222,158,579	0.51%
2026-06-26	45.16	48.99	45.00	47.47	47.47	qfq	5,444,900	256,414,390	3.71%
2026-06-25	42.93	46.16	42.86	45.77	45.77	qfq	5,228,488	236,488,635	4.62%
2026-06-24	42.78	43.79	40.50	43.75	43.75	qfq	4,072,771	172,280,795	2.24%
2026-06-23	42.99	43.85	42.26	42.79	42.79	qfq	3,001,977	128,290,882	-1.45%
2026-06-22	38.99	43.60	38.12	43.42	43.42	qfq	5,631,433	234,002,313	11.33%
2026-06-18	39.92	40.47	39.00	39.00	39.00	qfq	1,383,422	54,444,203	-2.26%
2026-06-17	39.73	41.39	38.95	39.90	39.90	qfq	2,014,934	80,019,467	-0.87%
2026-06-16	37.58	40.66	36.84	40.25	40.25	qfq	3,330,103	130,455,411	6.96%
2026-06-15	37.64	38.47	37.45	37.63	37.63	qfq	1,314,880	49,810,650	-0.03%
2026-06-12	38.21	39.00	37.15	37.64	37.64	qfq	1,895,552	71,851,370	-0.45%
2026-06-11	38.22	38.69	36.78	37.81	37.81	qfq	1,536,800	57,709,441	-1.89%
2026-06-10	38.80	39.10	37.60	38.54	38.54	qfq	1,793,632	68,461,683	-0.95%
2026-06-09	39.71	40.49	38.85	38.91	38.91	qfq	1,807,940	71,231,648	-1.94%
2026-06-08	39.80	41.50	39.11	39.68	39.68	qfq	2,526,851	101,650,500	-3.03%
2026-06-05	39.96	41.56	39.29	40.92	40.92	qfq	3,123,248	127,053,921	2.40%
2026-06-04	39.88	40.95	39.40	39.96	39.96	qfq	1,582,948	63,271,680	-1.09%
2026-06-03	40.07	40.99	39.76	40.40	40.40	qfq	2,137,502	86,072,264	-0.57%
2026-06-02	39.53	41.27	39.26	40.63	40.63	qfq	2,878,938	116,357,418	2.14%
2026-06-01	37.90	40.74	37.39	39.78	39.78	qfq	2,931,302	116,488,378	4.79%
2026-05-29	39.90	41.28	37.61	37.96	37.96	qfq	3,009,739	118,167,511	-5.81%
2026-05-28	38.77	40.46	38.52	40.30	40.30	qfq	2,858,344	113,014,305	-27.26%
2026-05-27	53.56	56.10	53.53	55.40	39.50	qfq	2,648,855	145,983,238	3.51%
2026-05-26	53.47	54.30	52.13	53.52	38.16	qfq	1,204,686	63,909,155	0.09%
2026-05-25	55.12	55.50	52.90	53.47	38.12	qfq	1,433,181	77,096,378	-2.83%
2026-05-22	53.11	55.59	52.30	55.03	39.24	qfq	1,931,716	104,844,155	4.84%
2026-05-21	53.76	55.89	52.35	52.49	37.43	qfq	2,044,696	111,388,010	-2.36%
2026-05-20	53.44	54.00	51.75	53.76	38.33	qfq	1,869,950	99,402,468	3.11%
2026-05-19	52.09	52.77	51.69	52.14	37.18	qfq	535,500	27,920,868	0.10%
2026-05-18	52.02	52.48	51.38	52.09	37.14	qfq	761,612	39,490,168	-0.31%
2026-05-15	52.46	52.69	51.86	52.25	37.25	qfq	944,678	49,363,237	-0.25%
2026-05-14	52.84	54.30	52.38	52.38	37.35	qfq	1,119,199	59,336,332	-0.89%
2026-05-13	51.59	53.66	50.87	52.85	37.68	qfq	1,679,430	88,415,932	3.38%
2026-05-12	53.00	53.00	50.81	51.12	36.45	qfq	1,133,944	58,389,651	-3.57%
2026-05-11	51.39	53.68	50.96	53.01	37.80	qfq	1,944,487	102,206,728	3.17%
2026-05-08	50.09	52.18	50.06	51.38	36.63	qfq	1,134,907	58,337,451	2.03%
2026-05-07	50.50	50.98	49.94	50.36	35.91	qfq	760,830	38,399,512	0.06%
2026-05-06	49.08	50.75	48.82	50.33	35.89	qfq	1,065,556	53,432,253	3.09%
2026-04-30	48.77	49.35	48.52	48.82	34.81	qfq	385,460	18,862,977	0.47%
2026-04-29	47.34	49.26	47.10	48.59	34.64	qfq	620,203	29,976,657	1.80%
2026-04-28	48.21	49.08	47.60	47.73	34.03	qfq	568,480	27,480,801	-1.85%
2026-04-27	48.00	48.85	47.91	48.63	34.67	qfq	419,586	20,341,459	0.93%
2026-04-24	48.33	48.90	48.01	48.18	34.35	qfq	376,680	18,237,510	-1.05%
2026-04-23	49.42	49.60	48.30	48.69	34.72	qfq	434,871	21,177,801	-1.38%
2026-04-22	49.56	49.93	49.12	49.37	35.20	qfq	417,180	20,620,930	-0.46%
2026-04-21	48.85	49.80	48.50	49.60	35.36	qfq	664,280	32,745,902	1.54%
2026-04-20	48.66	49.00	48.51	48.85	34.83	qfq	343,469	16,760,450	0.56%
2026-04-17	48.94	48.99	48.37	48.58	34.64	qfq	301,800	14,659,668	-0.63%
2026-04-16	48.27	49.18	48.16	48.89	34.86	qfq	418,026	20,396,932	1.26%
2026-04-15	48.60	48.75	48.21	48.28	34.42	qfq	305,011	14,797,724	-0.70%
2026-04-14	49.50	49.50	48.18	48.62	34.67	qfq	455,218	22,145,348	0.58%
2026-04-13	47.85	48.58	47.80	48.34	34.47	qfq	270,420	13,038,245	0.50%
2026-04-10	48.14	48.42	47.86	48.10	34.30	qfq	313,036	15,099,778	0.84%
2026-04-09	48.48	48.66	47.70	47.70	34.01	qfq	354,140	17,037,442	-1.81%
2026-04-08	48.22	48.84	47.87	48.58	34.64	qfq	521,200	25,206,856	2.30%
2026-04-07	46.90	47.77	46.80	47.49	33.86	qfq	320,520	15,176,169	1.98%
2026-04-03	47.74	47.93	46.46	46.57	33.20	qfq	349,780	16,464,568	-2.41%
2026-04-02	48.50	48.79	47.53	47.72	34.02	qfq	432,400	20,718,211	-1.99%
2026-04-01	47.57	49.32	47.17	48.69	34.72	qfq	677,848	32,692,270	3.84%
2026-03-31	47.77	48.32	46.83	46.89	33.43	qfq	331,820	15,803,031	-2.33%
2026-03-30	47.48	48.14	47.16	48.01	34.23	qfq	352,231	16,796,328	0.44%
2026-03-27	47.52	48.35	47.21	47.80	34.08	qfq	474,169	22,688,509	0.00%
2026-03-26	48.05	49.38	47.77	47.80	34.08	qfq	409,439	19,800,094	-0.52%
2026-03-25	47.07	48.48	47.05	48.05	34.26	qfq	517,360	24,826,876	1.97%
2026-03-24	47.27	47.30	46.01	47.12	33.60	qfq	597,333	27,805,393	1.64%
2026-03-23	48.34	48.76	46.25	46.36	33.05	qfq	1,276,295	60,565,919	-7.39%
2026-03-20	51.71	53.90	49.88	50.06	35.69	qfq	1,396,894	71,408,582	-2.78%
2026-03-19	50.16	51.83	49.67	51.49	36.71	qfq	1,495,901	76,260,740	2.61%
2026-03-18	49.44	50.20	49.30	50.18	35.78	qfq	531,600	26,484,552	1.54%
2026-03-17	50.10	50.54	49.37	49.42	35.24	qfq	563,320	28,127,828	-1.12%
2026-03-16	49.32	50.10	49.20	49.98	35.64	qfq	431,440	21,448,416	1.24%
2026-03-13	49.60	50.30	49.20	49.37	35.20	qfq	426,080	21,194,453	-0.16%
2026-03-12	50.02	50.35	49.28	49.45	35.26	qfq	478,280	23,760,013	-0.96%
2026-03-11	50.46	50.66	49.89	49.93	35.60	qfq	465,285	23,311,270	-0.95%
2026-03-10	49.76	50.55	49.76	50.41	35.94	qfq	448,287	22,552,452	1.31%
2026-03-09	49.90	51.26	49.50	49.76	35.48	qfq	686,448	34,386,412	-0.68%
2026-03-06	49.15	50.19	49.01	50.10	35.72	qfq	628,441	31,235,471	2.08%
2026-03-05	49.50	49.94	49.08	49.08	34.99	qfq	339,460	16,777,896	0.14%
2026-03-04	48.83	49.53	48.35	49.01	34.94	qfq	460,882	22,601,453	0.37%
2026-03-03	50.61	50.92	48.81	48.83	34.82	qfq	840,474	41,727,791	-3.65%
2026-03-02	51.94	52.27	50.34	50.68	36.13	qfq	1,023,324	52,284,939	-3.71%
2026-02-27	51.99	53.15	51.95	52.63	37.52	qfq	727,285	38,218,001	1.08%
2026-02-26	52.46	52.68	51.80	52.07	37.13	qfq	612,166	31,853,708	-0.40%
2026-02-25	52.00	52.50	51.87	52.28	37.28	qfq	562,456	29,397,386	0.54%
2026-02-24	51.60	52.30	51.22	52.00	37.08	qfq	573,825	29,820,169	1.82%
2026-02-13	51.17	51.67	51.07	51.07	36.41	qfq	560,960	28,778,327	0.00%
2026-02-12	52.19	52.51	51.02	51.07	36.41	qfq	863,080	44,449,417	-2.22%
2026-02-11	51.80	53.18	51.75	52.23	37.24	qfq	855,780	45,008,506	0.87%
2026-02-10	52.45	52.82	51.78	51.78	36.92	qfq	583,420	30,441,069	-1.50%
2026-02-09	52.30	52.99	51.91	52.57	37.48	qfq	700,423	36,783,661	1.53%
2026-02-06	51.58	52.79	51.02	51.78	36.92	qfq	689,963	35,797,087	0.23%
2026-02-05	51.58	51.98	51.30	51.66	36.83	qfq	488,449	25,227,242	0.02%
2026-02-04	52.44	52.80	51.25	51.65	36.83	qfq	888,120	46,098,010	-1.51%
2026-02-03	52.41	53.25	52.21	52.44	37.39	qfq	804,840	42,298,977	0.15%
2026-02-02	55.11	55.11	52.00	52.36	37.33	qfq	1,420,740	76,073,363	-4.99%
2026-01-30	53.45	55.38	52.70	55.11	39.29	qfq	2,239,814	122,170,969	2.09%
2026-01-29	52.90	54.40	52.68	53.98	38.49	qfq	1,511,300	81,253,710	2.10%
2026-01-28	52.47	53.73	52.40	52.87	37.70	qfq	969,113	51,526,025	0.09%
2026-01-27	52.62	53.15	51.70	52.82	37.66	qfq	861,712	45,132,582	-0.62%
2026-01-26	52.99	53.76	52.00	53.15	37.90	qfq	972,714	51,457,485	0.00%
2026-01-23	52.78	53.19	52.61	53.15	37.90	qfq	789,600	41,810,383	0.30%
2026-01-22	53.57	53.80	52.93	52.99	37.78	qfq	814,960	43,367,908	-1.17%
2026-01-21	52.98	54.00	52.81	53.62	38.23	qfq	843,409	45,065,966	0.98%
2026-01-20	53.17	53.71	52.57	53.10	37.86	qfq	876,380	46,594,821	-0.36%
2026-01-19	54.70	54.70	53.00	53.29	38.00	qfq	1,401,038	75,078,487	-2.70%
2026-01-16	55.45	56.98	54.45	54.77	39.05	qfq	2,454,178	136,812,461	-1.67%
2026-01-15	52.50	57.91	51.70	55.70	39.71	qfq	3,113,796	171,412,947	4.98%
2026-01-14	52.85	53.89	52.36	53.06	37.83	qfq	2,161,689	114,775,229	-1.65%
2026-01-13	51.59	55.80	50.67	53.95	38.47	qfq	3,064,999	163,922,803	4.59%
2026-01-12	50.10	51.69	49.90	51.58	36.78	qfq	1,625,976	83,417,074	2.95%
2026-01-09	50.20	50.34	49.76	50.10	35.72	qfq	824,608	41,273,023	0.20%
2026-01-08	50.00	50.40	49.50	50.00	35.65	qfq	723,496	36,110,912	0.42%
2026-01-07	49.12	50.47	49.11	49.79	35.50	qfq	1,060,876	52,935,483	0.99%
2026-01-06	49.21	49.44	48.95	49.30	35.15	qfq	731,980	36,020,302	0.51%
2026-01-05	47.81	49.20	47.78	49.05	34.97	qfq	984,400	47,935,463	2.53%
2025-12-31	48.65	48.65	47.80	47.84	34.11	qfq	660,720	31,833,475	-1.42%
2025-12-30	49.77	49.77	48.51	48.53	34.60	qfq	687,060	33,599,925	-1.70%
2025-12-29	49.11	50.00	48.85	49.37	35.20	qfq	702,660	34,639,848	0.55%
2025-12-26	49.14	50.28	49.03	49.10	35.01	qfq	1,156,758	57,198,441	0.14%
2025-12-25	48.86	49.36	48.86	49.03	34.96	qfq	638,360	31,331,041	0.35%
2025-12-24	48.65	48.97	48.65	48.86	34.84	qfq	480,440	23,470,818	0.31%
2025-12-23	49.08	49.26	48.67	48.71	34.73	qfq	388,563	18,988,513	-0.83%
2025-12-22	49.32	49.56	49.07	49.12	35.02	qfq	669,540	33,041,920	-0.02%
2025-12-19	48.89	49.20	48.80	49.13	35.03	qfq	410,958	20,147,281	0.47%
2025-12-18	48.95	49.51	48.85	48.90	34.87	qfq	497,280	24,448,133	-0.12%
2025-12-17	49.33	49.33	48.30	48.96	34.91	qfq	585,458	28,492,205	-0.73%
2025-12-16	49.20	50.23	48.79	49.32	35.16	qfq	622,160	30,719,811	0.35%
2025-12-15	50.00	50.11	49.10	49.15	35.04	qfq	575,396	28,500,126	-1.56%
2025-12-12	50.30	50.30	49.77	49.93	35.60	qfq	479,520	23,982,194	0.10%
2025-12-11	51.12	51.63	49.85	49.88	35.56	qfq	933,280	46,963,481	-2.92%
2025-12-10	52.10	53.46	51.20	51.38	36.63	qfq	1,271,955	66,252,261	0.71%
2025-12-09	51.70	52.10	50.96	51.02	36.38	qfq	373,380	19,227,377	-1.32%
2025-12-08	51.76	52.08	51.61	51.70	36.86	qfq	545,589	28,292,799	0.02%
2025-12-05	51.61	51.86	50.86	51.69	36.85	qfq	593,536	30,407,392	0.35%
2025-12-04	52.81	53.36	51.50	51.51	36.73	qfq	678,211	35,231,286	-3.12%
2025-12-03	53.70	53.96	52.71	53.17	37.91	qfq	495,318	26,333,545	-0.91%
2025-12-02	54.20	54.63	53.61	53.66	38.26	qfq	418,665	22,626,914	-0.94%
2025-12-01	53.74	54.25	53.49	54.17	38.62	qfq	478,260	25,785,631	1.65%
2025-11-28	53.78	53.79	53.15	53.29	38.00	qfq	330,060	17,602,216	0.23%
2025-11-27	52.99	53.97	52.87	53.17	37.91	qfq	398,560	21,273,602	0.30%
2025-11-26	53.66	54.24	53.00	53.01	37.80	qfq	533,489	28,507,421	-1.21%
2025-11-25	53.58	54.25	53.58	53.66	38.26	qfq	490,580	26,447,110	0.64%
2025-11-24	53.06	53.65	52.84	53.32	38.02	qfq	364,220	19,382,231	0.81%
2025-11-21	54.62	54.75	52.81	52.89	37.71	qfq	705,437	37,876,430	-3.45%
2025-11-20	55.21	55.68	54.66	54.78	39.06	qfq	510,720	28,165,800	-0.78%
2025-11-19	54.85	55.55	54.30	55.21	39.36	qfq	635,890	34,890,124	0.93%
2025-11-18	56.32	56.58	54.60	54.70	39.00	qfq	1,164,720	64,383,904	-2.88%
2025-11-17	56.77	57.13	56.20	56.32	40.16	qfq	685,300	38,666,954	-1.05%
2025-11-14	57.00	57.60	56.00	56.92	40.58	qfq	918,098	52,283,473	-1.91%
2025-11-13	58.08	58.67	58.03	58.03	41.38	qfq	572,210	33,367,125	-0.77%
2025-11-12	58.50	58.88	57.57	58.48	41.70	qfq	793,380	46,188,413	0.48%
2025-11-11	58.51	58.88	58.00	58.20	41.50	qfq	662,769	38,685,978	-0.82%
2025-11-10	57.85	59.22	57.50	58.68	41.84	qfq	1,039,660	60,800,851	1.54%
2025-11-07	57.66	59.00	57.66	57.79	41.20	qfq	944,290	54,976,943	0.23%
2025-11-06	56.90	58.50	56.66	57.66	41.11	qfq	981,438	56,705,155	1.37%
2025-11-05	56.55	57.38	56.55	56.88	40.56	qfq	368,619	21,019,127	0.12%
2025-11-04	57.40	57.40	56.55	56.81	40.51	qfq	387,782	22,045,990	-0.96%
2025-11-03	57.10	57.62	56.72	57.36	40.90	qfq	400,900	22,892,675	0.51%
2025-10-31	56.40	57.51	56.30	57.07	40.69	qfq	612,485	34,889,136	1.26%
2025-10-30	57.50	57.65	56.35	56.36	40.18	qfq	556,450	31,623,709	-1.61%
2025-10-29	57.65	58.39	57.04	57.28	40.84	qfq	604,887	34,704,019	-0.62%
2025-10-28	58.20	58.73	57.61	57.64	41.10	qfq	682,360	39,713,594	-0.69%
2025-10-27	57.50	58.47	57.48	58.04	41.38	qfq	611,041	35,388,013	0.78%
2025-10-24	57.75	58.40	57.33	57.59	41.06	qfq	583,823	33,646,238	0.14%
2025-10-23	57.52	57.60	56.65	57.51	41.00	qfq	504,786	28,862,713	0.47%
2025-10-22	57.30	57.80	57.05	57.24	40.81	qfq	521,500	29,958,272	-0.37%
2025-10-21	57.54	57.58	56.82	57.45	40.96	qfq	506,895	29,008,776	-0.23%
2025-10-20	56.80	58.21	56.77	57.58	41.05	qfq	676,230	38,891,073	1.59%
2025-10-17	57.47	57.73	56.30	56.68	40.41	qfq	619,670	35,279,643	-1.97%
2025-10-16	58.58	59.11	57.60	57.82	41.15	qfq	779,466	45,221,040	-2.00%
2025-10-15	58.71	59.92	58.14	59.00	41.99	qfq	931,060	54,911,942	-0.22%
2025-10-14	57.25	60.99	57.25	59.13	42.09	qfq	1,722,990	101,992,073	3.28%
2025-10-13	57.00	57.57	55.90	57.25	40.75	qfq	766,960	43,779,716	-2.25%
2025-10-10	56.80	59.58	56.45	58.57	41.69	qfq	1,313,028	76,452,960	3.06%
2025-10-09	56.91	56.98	56.41	56.83	40.45	qfq	670,820	38,046,503	0.91%
2025-09-30	56.20	56.75	55.95	56.32	40.09	qfq	817,860	46,044,868	0.55%
2025-09-29	56.98	57.47	55.91	56.01	39.87	qfq	761,060	42,892,794	-1.49%
2025-09-26	57.42	57.89	56.81	56.86	40.47	qfq	554,260	31,764,256	-1.95%
2025-09-25	58.05	58.53	57.84	57.99	41.28	qfq	534,370	31,090,088	-0.50%
2025-09-24	57.08	58.55	57.08	58.28	41.48	qfq	544,747	31,648,546	1.01%
2025-09-23	58.70	59.16	56.20	57.70	41.07	qfq	962,554	55,220,044	-1.70%
2025-09-22	59.21	59.21	58.31	58.70	41.78	qfq	466,870	27,392,322	-0.51%
2025-09-19	59.12	59.36	58.50	59.00	41.99	qfq	648,793	38,226,777	0.25%
2025-09-18	60.60	60.81	58.85	58.85	41.89	qfq	1,187,587	70,990,311	-2.82%
2025-09-17	60.99	61.24	60.41	60.56	43.10	qfq	857,060	52,026,633	-0.84%
2025-09-16	61.46	61.46	60.40	61.07	43.47	qfq	1,061,600	64,495,144	-0.73%
2025-09-15	59.65	63.36	59.65	61.52	43.79	qfq	1,891,426	117,362,087	2.74%
2025-09-12	60.09	60.40	59.65	59.88	42.62	qfq	796,019	47,790,266	-0.35%
2025-09-11	59.80	60.47	59.43	60.09	42.77	qfq	806,040	48,295,282	0.33%
2025-09-10	60.01	60.80	59.80	59.89	42.63	qfq	563,649	33,865,520	-0.88%
2025-09-09	61.38	61.49	60.18	60.42	43.00	qfq	662,268	40,198,886	-1.55%
2025-09-08	61.50	62.10	61.05	61.37	43.68	qfq	862,391	53,067,317	0.02%
2025-09-05	59.31	61.99	59.28	61.36	43.67	qfq	1,489,933	90,571,090	3.46%
2025-09-04	58.98	59.95	58.00	59.31	42.21	qfq	801,520	47,441,021	0.56%
2025-09-03	60.95	60.95	58.47	58.98	41.98	qfq	1,057,279	62,972,858	-2.67%
2025-09-02	61.61	62.10	59.71	60.60	43.13	qfq	1,242,919	75,247,473	-1.62%
2025-09-01	60.91	62.20	60.58	61.60	43.84	qfq	1,016,628	62,676,193	0.98%
2025-08-29	62.30	62.30	61.00	61.00	43.42	qfq	1,330,200	81,920,483	-2.18%
2025-08-28	61.35	62.66	61.12	62.36	44.39	qfq	1,527,010	94,690,956	1.65%
2025-08-27	63.23	63.75	61.35	61.35	43.67	qfq	1,578,914	99,134,120	-3.22%
2025-08-26	63.92	64.29	63.10	63.39	45.12	qfq	1,380,839	87,539,530	-0.80%
2025-08-25	64.49	64.49	63.65	63.90	45.48	qfq	1,619,460	103,380,344	-0.16%
2025-08-22	64.40	65.16	63.65	64.00	45.55	qfq	2,226,923	142,759,986	-1.69%
2025-08-21	63.05	65.89	62.36	65.10	46.34	qfq	3,522,912	226,606,808	3.33%
2025-08-20	61.18	63.96	60.86	63.00	44.84	qfq	3,012,906	189,324,520	2.52%
2025-08-19	61.00	61.54	60.70	61.45	43.74	qfq	1,305,554	79,862,563	0.18%
2025-08-18	60.40	61.61	60.40	61.34	43.66	qfq	1,823,334	111,706,014	1.67%
2025-08-15	59.19	60.66	58.88	60.33	42.94	qfq	1,217,992	73,022,480	1.93%
2025-08-14	61.01	61.28	59.19	59.19	42.13	qfq	1,491,359	89,557,137	-2.86%
2025-08-13	59.64	61.78	59.64	60.93	43.37	qfq	2,467,080	150,426,791	2.16%
2025-08-12	59.91	59.99	59.27	59.64	42.45	qfq	606,388	36,133,547	-0.35%
2025-08-11	59.31	60.05	58.90	59.85	42.60	qfq	655,520	39,096,451	0.79%
2025-08-08	59.89	59.95	59.23	59.38	42.26	qfq	639,323	38,017,904	-0.84%
2025-08-07	60.67	60.92	59.78	59.88	42.62	qfq	763,200	45,935,814	-0.50%
2025-08-06	59.20	60.25	59.20	60.18	42.83	qfq	974,580	58,329,838	0.91%
2025-08-05	59.30	59.66	58.88	59.64	42.45	qfq	725,362	43,065,816	0.71%
2025-08-04	58.61	59.40	58.10	59.22	42.15	qfq	633,721	37,307,999	0.56%
2025-08-01	59.87	60.09	58.58	58.89	41.92	qfq	1,101,067	65,079,903	-1.69%
2025-07-31	60.06	61.12	59.86	59.90	42.63	qfq	1,037,715	62,680,016	-0.27%
2025-07-30	59.99	61.43	59.60	60.06	42.75	qfq	1,236,740	74,820,335	0.07%
2025-07-29	60.06	60.38	59.67	60.02	42.72	qfq	713,340	42,781,729	-0.61%
2025-07-28	60.49	60.79	60.01	60.39	42.98	qfq	616,315	37,146,177	-0.15%
2025-07-25	60.73	61.22	60.31	60.48	43.05	qfq	693,140	42,053,913	-0.38%
2025-07-24	59.80	60.93	59.68	60.71	43.21	qfq	902,440	54,527,527	1.50%
2025-07-23	60.93	60.93	59.81	59.81	42.57	qfq	921,055	55,620,948	-1.85%
2025-07-22	61.59	61.61	60.53	60.94	43.37	qfq	1,190,900	72,480,803	-0.41%
2025-07-21	60.58	61.66	60.30	61.19	43.55	qfq	1,747,547	106,829,672	2.41%
2025-07-18	59.52	60.30	59.38	59.75	42.53	qfq	665,680	39,784,447	0.39%
2025-07-17	59.84	59.85	59.20	59.52	42.36	qfq	605,866	35,975,954	0.20%
2025-07-16	59.80	59.95	59.20	59.40	42.28	qfq	742,591	44,204,668	-0.83%
2025-07-15	59.82	60.50	58.75	59.90	42.63	qfq	1,075,695	64,090,675	-0.22%
2025-07-14	58.94	60.98	58.89	60.03	42.73	qfq	1,309,964	78,631,681	1.63%
2025-07-11	59.41	59.64	58.90	59.07	42.04	qfq	750,220	44,384,833	-0.08%
2025-07-10	58.80	59.49	58.67	59.12	42.08	qfq	566,440	33,465,418	0.58%
2025-07-09	59.78	59.81	58.61	58.78	41.84	qfq	684,700	40,565,303	-1.01%
2025-07-08	58.61	60.28	58.32	59.38	42.26	qfq	995,740	59,070,690	1.33%
2025-07-07	58.03	58.85	57.68	58.60	41.71	qfq	464,879	27,207,380	1.23%
2025-07-04	59.23	59.46	57.89	57.89	41.20	qfq	926,780	54,088,890	-2.08%
2025-07-03	59.36	59.44	58.77	59.12	42.08	qfq	614,995	36,356,782	0.48%
2025-07-02	59.50	59.50	58.58	58.84	41.88	qfq	679,940	40,008,450	-1.13%
2025-07-01	59.90	60.16	59.12	59.51	42.36	qfq	726,100	43,179,201	-0.40%
2025-06-30	59.00	59.88	58.87	59.75	42.53	qfq	894,860	53,169,701	1.49%
2025-06-27	58.63	59.99	58.63	58.87	41.90	qfq	930,560	55,155,372	0.03%
2025-06-26	59.13	60.60	58.81	58.85	41.89	qfq	1,163,160	69,379,585	-0.47%
2025-06-25	59.20	59.25	58.44	59.13	42.09	qfq	903,400	53,174,733	0.32%
2025-06-24	57.81	59.19	57.81	58.94	41.95	qfq	826,120	48,533,810	2.08%
2025-06-23	56.51	58.00	56.09	57.74	41.10	qfq	777,160	44,713,049	0.93%
2025-06-20	59.20	59.98	57.16	57.21	40.72	qfq	1,116,600	65,099,269	-3.25%
2025-06-19	59.50	60.40	58.50	59.13	42.09	qfq	1,013,720	60,179,842	-1.29%
2025-06-18	61.56	61.60	59.12	59.90	42.63	qfq	1,389,320	83,345,958	-2.68%
2025-06-17	61.64	62.68	61.30	61.55	43.81	qfq	816,647	50,491,962	-0.89%
2025-06-16	62.00	62.46	61.45	62.10	44.20	qfq	870,380	53,912,101	1.42%
2025-06-13	62.50	63.20	61.10	61.23	43.58	qfq	1,680,446	104,082,646	-3.70%
2025-06-12	62.60	63.70	62.00	63.58	45.25	qfq	1,671,566	104,981,153	0.44%
2025-06-11	61.79	66.30	61.79	63.30	45.05	qfq	1,988,590	126,894,082	2.16%
2025-06-10	64.23	64.23	61.38	61.96	44.10	qfq	2,688,430	168,555,372	-3.86%
2025-06-09	64.16	64.73	63.51	64.45	45.87	qfq	2,220,900	142,267,948	-0.43%
2025-06-06	66.17	68.32	64.69	64.73	46.07	qfq	2,809,760	184,470,435	-2.10%
2025-06-05	63.00	68.36	62.14	66.12	47.06	qfq	4,085,640	268,838,473	5.00%
2025-06-04	64.98	64.98	62.83	62.97	44.82	qfq	2,341,201	148,149,286	-2.51%
2025-06-03	61.58	65.00	61.16	64.59	45.97	qfq	3,399,301	217,030,611	3.84%
2025-05-30	61.00	65.98	61.00	62.20	44.27	qfq	4,087,400	259,207,281	-26.79%
2025-05-29	84.98	85.20	82.60	84.96	43.03	qfq	1,250,400	104,849,439	0.07%
2025-05-28	89.50	89.50	84.63	84.90	43.00	qfq	2,302,015	199,858,266	-5.44%
2025-05-27	86.50	89.94	85.30	89.78	45.47	qfq	2,983,161	262,934,801	3.86%
2025-05-26	86.50	87.00	84.60	86.44	43.78	qfq	1,596,022	136,935,317	0.84%
2025-05-23	86.26	87.00	84.00	85.72	43.41	qfq	2,317,000	198,785,058	-0.30%
2025-05-22	79.49	88.33	79.01	85.98	43.54	qfq	3,346,822	283,647,325	7.81%
2025-05-21	81.50	81.54	79.41	79.75	40.39	qfq	909,900	72,997,213	-2.15%
2025-05-20	82.16	82.40	80.87	81.50	41.27	qfq	614,900	50,082,756	0.17%
2025-05-19	82.60	82.97	80.59	81.36	41.20	qfq	800,600	65,125,876	-1.56%
2025-05-16	82.60	83.87	82.21	82.65	41.86	qfq	766,100	63,676,568	-0.55%
2025-05-15	82.56	83.11	81.50	83.11	42.09	qfq	935,644	77,131,812	0.89%
2025-05-14	83.52	83.82	82.10	82.38	41.72	qfq	987,700	81,789,950	-1.32%
2025-05-13	85.25	85.47	83.09	83.48	42.28	qfq	1,026,600	86,417,526	-0.81%
2025-05-12	84.49	85.90	83.60	84.16	42.62	qfq	1,178,900	99,780,925	0.13%
2025-05-09	84.80	86.81	83.51	84.05	42.57	qfq	1,493,500	126,505,084	-1.79%
2025-05-08	84.70	85.73	83.81	85.58	43.34	qfq	1,410,422	119,893,135	0.06%
2025-05-07	82.96	86.00	82.85	85.53	43.31	qfq	2,318,900	196,260,302	3.70%
2025-05-06	81.30	82.58	80.50	82.48	41.77	qfq	1,254,700	102,299,740	2.47%
2025-04-30	82.98	82.98	80.27	80.49	40.76	qfq	1,346,400	108,778,227	-1.55%
2025-04-29	82.92	85.05	81.21	81.76	41.41	qfq	1,772,200	146,670,200	-3.30%
2025-04-28	82.38	87.90	81.55	84.55	42.82	qfq	2,410,022	206,020,105	1.22%
2025-04-25	80.00	85.88	79.13	83.53	42.30	qfq	2,395,336	199,491,319	5.53%
2025-04-24	82.55	82.55	79.01	79.15	40.08	qfq	1,579,123	126,665,507	-5.07%
2025-04-23	80.88	83.84	80.01	83.38	42.23	qfq	2,309,190	190,289,985	3.07%
2025-04-22	80.43	81.40	79.58	80.90	40.97	qfq	1,437,723	115,898,915	0.57%
2025-04-21	79.99	82.79	79.99	80.44	40.74	qfq	1,814,922	146,955,042	-1.45%
2025-04-18	85.28	86.06	80.21	81.62	41.33	qfq	3,074,883	252,896,692	-5.41%
2025-04-17	85.65	91.67	85.65	86.29	43.70	qfq	5,256,238	465,057,967	2.56%
2025-04-16	71.34	84.14	71.16	84.14	42.61	qfq	3,146,817	250,445,232	19.99%
2025-04-15	71.00	71.39	69.54	70.12	35.51	qfq	455,900	32,087,967	-1.49%
2025-04-14	70.01	71.60	70.01	71.18	36.05	qfq	593,400	42,020,212	2.64%
2025-04-11	69.01	70.32	68.85	69.35	35.12	qfq	604,110	42,162,351	-0.63%
2025-04-10	68.90	70.47	68.86	69.79	35.34	qfq	931,500	65,080,856	3.44%
2025-04-09	65.03	68.00	61.00	67.47	34.17	qfq	1,146,700	74,906,687	2.27%
2025-04-08	64.50	67.67	64.50	65.97	33.41	qfq	891,090	58,905,044	2.74%
2025-04-07	76.00	76.00	64.21	64.21	32.52	qfq	1,277,200	87,527,247	-20.00%
2025-04-03	79.60	80.67	78.90	80.26	40.65	qfq	456,000	36,399,685	0.09%
2025-04-02	80.50	80.75	79.90	80.19	40.61	qfq	305,700	24,551,814	-0.53%
2025-04-01	80.01	81.04	79.68	80.62	40.83	qfq	425,000	34,229,779	1.18%
2025-03-31	79.52	80.00	78.10	79.68	40.35	qfq	490,715	38,905,006	0.39%
2025-03-28	82.04	82.41	78.90	79.37	40.20	qfq	654,906	52,766,620	-3.27%
2025-03-27	81.49	82.74	80.20	82.05	41.55	qfq	573,200	46,853,457	0.47%
2025-03-26	82.58	82.58	81.57	81.67	41.36	qfq	353,623	28,941,019	-0.40%
2025-03-25	81.30	82.30	81.00	82.00	41.53	qfq	462,623	37,772,840	0.69%
2025-03-24	84.09	84.22	79.80	81.44	41.24	qfq	792,446	65,150,584	-3.15%
2025-03-21	83.54	84.19	83.22	84.09	42.59	qfq	585,379	49,069,141	0.31%
2025-03-20	84.73	85.20	83.81	83.83	42.45	qfq	731,208	61,625,045	-0.99%
2025-03-19	86.48	86.48	84.55	84.67	42.88	qfq	917,000	78,213,028	-2.09%
2025-03-18	88.07	88.07	86.04	86.48	43.80	qfq	958,900	83,126,870	-1.31%
2025-03-17	86.50	88.80	86.06	87.63	44.38	qfq	1,304,045	114,361,789	1.29%
2025-03-14	86.59	86.80	84.61	86.51	43.81	qfq	1,242,800	106,614,738	-0.07%
2025-03-13	84.99	88.88	84.70	86.57	43.84	qfq	2,038,568	177,473,045	1.78%
2025-03-12	84.80	86.60	84.32	85.06	43.08	qfq	960,536	82,070,799	0.13%
2025-03-11	83.12	85.00	83.10	84.95	43.02	qfq	781,600	65,610,150	0.83%
2025-03-10	85.71	85.71	83.63	84.25	42.67	qfq	933,700	78,758,490	-1.25%
2025-03-07	84.40	88.29	84.02	85.32	43.21	qfq	1,684,500	145,770,271	0.86%
2025-03-06	84.00	84.61	83.40	84.59	42.84	qfq	805,079	67,824,562	1.14%
2025-03-05	85.13	85.13	83.07	83.64	42.36	qfq	854,200	71,444,967	-1.81%
2025-03-04	83.05	85.40	82.74	85.18	43.14	qfq	1,060,487	89,595,141	1.76%
2025-03-03	85.53	85.93	83.02	83.71	42.39	qfq	1,207,108	101,801,621	-1.34%
2025-02-28	85.98	87.58	83.50	84.85	42.97	qfq	1,625,288	139,683,385	-1.03%
2025-02-27	84.96	86.70	84.40	85.73	43.42	qfq	1,250,244	106,910,201	0.95%
2025-02-26	84.15	85.68	84.00	84.92	43.01	qfq	737,900	62,697,846	0.92%
2025-02-25	83.69	85.10	83.61	84.15	42.62	qfq	570,213	48,173,061	-0.34%
2025-02-24	84.60	85.10	83.41	84.44	42.76	qfq	802,700	67,727,896	0.23%
2025-02-21	83.50	84.50	83.22	84.25	42.67	qfq	697,300	58,633,761	0.51%
2025-02-20	84.64	84.70	83.01	83.82	42.45	qfq	787,080	65,975,220	-0.98%
2025-02-19	82.54	85.00	82.54	84.65	42.87	qfq	794,890	67,118,827	1.17%
2025-02-18	85.45	87.47	83.30	83.67	42.37	qfq	1,078,219	92,315,733	-2.23%
2025-02-17	85.73	86.58	84.55	85.58	43.34	qfq	891,113	76,265,616	-0.31%
2025-02-14	84.80	86.62	84.29	85.85	43.48	qfq	811,302	69,450,136	1.02%
2025-02-13	86.97	88.69	84.98	84.98	43.04	qfq	1,260,700	109,447,406	-2.51%
2025-02-12	87.53	87.58	85.56	87.17	44.15	qfq	1,104,198	95,346,815	-0.40%
2025-02-11	87.00	89.93	85.30	87.52	44.32	qfq	1,813,000	159,159,455	1.11%
2025-02-10	87.28	87.33	85.21	86.56	43.84	qfq	1,402,853	120,542,000	-0.80%
2025-02-07	82.15	88.50	81.80	87.26	44.19	qfq	2,514,133	217,940,171	6.08%
2025-02-06	80.53	82.28	79.91	82.26	41.66	qfq	813,700	66,401,426	2.57%
2025-02-05	79.12	80.40	79.12	80.20	40.62	qfq	584,600	46,671,108	1.65%
2025-01-27	82.20	82.63	78.90	78.90	39.96	qfq	742,400	59,702,076	-3.38%
2025-01-24	79.00	82.82	78.87	81.66	41.35	qfq	981,849	79,978,401	2.95%
2025-01-23	80.94	82.80	79.32	79.32	40.17	qfq	747,549	60,662,656	-1.29%
2025-01-22	81.55	81.80	79.80	80.36	40.70	qfq	561,055	45,249,930	-1.48%
2025-01-21	83.05	83.20	79.65	81.57	41.31	qfq	865,214	70,048,735	-1.32%
2025-01-20	81.00	83.05	81.00	82.66	41.86	qfq	1,105,549	91,057,358	2.80%
2025-01-17	80.59	81.48	80.12	80.41	40.72	qfq	624,200	50,405,153	-1.03%
2025-01-16	82.19	82.85	80.14	81.25	41.15	qfq	1,106,449	90,211,683	-1.14%
2025-01-15	84.47	84.47	81.46	82.19	41.62	qfq	1,155,294	95,391,776	-2.73%
2025-01-14	82.28	84.50	81.70	84.50	42.79	qfq	1,875,498	155,735,641	2.74%
2025-01-13	79.48	85.29	78.07	82.25	41.65	qfq	1,917,012	158,059,380	5.35%
2025-01-10	81.00	81.40	78.00	78.07	39.54	qfq	1,076,189	85,816,395	-3.90%
2025-01-09	77.19	84.28	76.98	81.24	41.14	qfq	2,149,506	173,902,539	5.51%
2025-01-08	77.00	78.24	74.58	77.00	38.99	qfq	900,268	69,250,660	-0.62%
2025-01-07	76.36	77.50	75.44	77.48	39.24	qfq	768,475	58,742,275	1.47%
2025-01-06	77.60	77.95	75.14	76.36	38.67	qfq	800,626	61,317,946	-1.53%
2025-01-03	82.20	82.69	77.23	77.55	39.27	qfq	1,110,300	88,279,330	-5.76%
2025-01-02	84.62	84.62	81.20	82.29	41.67	qfq	906,300	75,100,956	-2.50%
2024-12-31	88.49	88.87	83.78	84.40	42.74	qfq	1,141,800	97,855,400	-4.58%
2024-12-30	89.60	89.71	88.05	88.45	44.79	qfq	846,900	75,211,262	-1.72%
2024-12-27	92.00	92.66	89.10	90.00	45.58	qfq	1,079,404	98,338,791	-2.35%
2024-12-26	91.35	93.18	90.56	92.17	46.68	qfq	605,700	55,904,276	0.84%
2024-12-25	94.20	94.21	91.11	91.40	46.29	qfq	641,704	59,015,507	-2.97%
2024-12-24	92.01	94.31	91.79	94.20	47.71	qfq	849,300	79,078,705	1.44%
2024-12-23	97.65	98.15	92.69	92.86	47.03	qfq	1,088,654	103,215,496	-5.06%
2024-12-20	97.34	99.36	97.34	97.81	49.53	qfq	814,034	80,018,175	0.50%
2024-12-19	100.80	100.80	95.00	97.32	49.29	qfq	1,133,984	110,438,977	-4.21%
2024-12-18	101.72	102.72	101.10	101.60	51.45	qfq	496,000	50,486,087	-0.12%
2024-12-17	105.60	105.76	101.56	101.72	51.51	qfq	951,600	98,523,237	-3.82%
2024-12-16	106.50	107.43	104.40	105.76	53.56	qfq	747,645	79,030,889	0.15%
2024-12-13	107.00	107.36	105.53	105.60	53.48	qfq	724,100	77,021,028	-1.10%
2024-12-12	107.20	107.51	105.72	106.77	54.07	qfq	792,783	84,455,979	-0.86%
2024-12-11	106.51	109.12	105.50	107.70	54.54	qfq	1,037,236	110,723,098	0.36%
2024-12-10	112.30	113.11	107.20	107.31	54.34	qfq	1,463,636	160,355,556	-1.35%
2024-12-09	106.38	110.98	106.03	108.78	55.09	qfq	1,442,504	156,745,135	1.83%
2024-12-06	105.15	108.00	104.80	106.82	54.10	qfq	1,185,906	126,049,790	1.75%
2024-12-05	104.40	105.50	104.40	104.98	53.16	qfq	769,710	80,685,479	-0.02%
2024-12-04	106.21	106.50	104.80	105.00	53.17	qfq	937,400	99,081,993	-2.13%
2024-12-03	107.15	109.21	106.53	107.28	54.33	qfq	858,100	92,347,713	-0.08%
2024-12-02	106.71	108.00	106.32	107.37	54.38	qfq	913,000	97,801,094	0.63%
2024-11-29	106.00	107.87	105.56	106.70	54.04	qfq	952,175	101,472,049	0.65%
2024-11-28	107.64	108.94	106.00	106.01	53.69	qfq	1,019,975	109,359,108	-2.48%
2024-11-27	107.92	109.48	104.97	108.71	55.05	qfq	1,196,275	127,683,108	-1.22%
2024-11-26	109.00	113.20	108.00	110.05	55.73	qfq	1,195,900	132,408,679	0.43%
2024-11-25	109.00	110.60	106.34	109.58	55.49	qfq	1,123,029	121,251,473	-0.38%
2024-11-22	114.33	115.06	109.95	110.00	55.71	qfq	1,734,597	194,599,441	-4.83%
2024-11-21	114.00	119.98	113.23	115.58	58.53	qfq	1,819,839	212,402,225	1.56%
2024-11-20	114.00	114.19	112.03	113.80	57.63	qfq	1,392,498	157,633,413	-0.52%
2024-11-19	113.72	114.46	110.80	114.40	57.94	qfq	1,535,880	172,175,386	0.60%
2024-11-18	123.91	124.88	110.77	113.72	57.59	qfq	2,386,039	277,264,127	-7.62%
2024-11-15	122.00	127.95	120.58	123.10	62.34	qfq	3,179,837	395,558,079	1.88%
2024-11-14	128.01	128.01	119.75	120.83	61.19	qfq	3,617,330	443,330,277	-7.05%
2024-11-13	112.99	132.87	111.04	129.99	65.83	qfq	5,696,715	706,722,406	15.44%
2024-11-12	117.08	118.80	111.34	112.60	57.02	qfq	2,357,600	269,475,869	-3.82%
2024-11-11	112.00	117.12	111.65	117.07	59.29	qfq	2,245,304	257,400,203	4.74%
2024-11-08	113.51	115.80	111.65	111.77	56.60	qfq	1,841,518	209,294,037	-1.19%
2024-11-07	111.40	113.74	111.00	113.12	57.29	qfq	1,575,000	177,149,329	0.21%
2024-11-06	113.00	116.14	112.00	112.88	57.17	qfq	1,994,012	227,951,987	-0.55%
2024-11-05	111.47	114.88	109.76	113.50	57.48	qfq	2,097,586	235,367,527	1.80%
2024-11-04	108.04	111.98	107.22	111.49	56.46	qfq	1,308,691	144,204,785	3.99%
2024-11-01	111.64	112.24	106.68	107.21	54.29	qfq	1,772,303	193,471,654	-4.65%
2024-10-31	114.00	115.50	112.33	112.44	56.94	qfq	1,739,518	196,728,792	-1.64%
2024-10-30	118.01	118.78	112.48	114.31	57.89	qfq	2,294,300	263,336,275	-5.39%
2024-10-29	129.66	132.00	120.58	120.82	61.19	qfq	2,977,844	370,605,447	-5.53%
2024-10-28	124.01	128.29	124.01	127.89	64.77	qfq	2,097,356	265,127,849	2.65%
2024-10-25	120.60	125.49	120.50	124.59	63.10	qfq	2,240,995	277,177,912	2.47%
2024-10-24	128.00	128.80	121.00	121.59	61.58	qfq	2,534,231	311,956,458	-4.88%
2024-10-23	129.88	130.40	126.00	127.83	64.74	qfq	3,128,132	398,035,288	-3.01%
2024-10-22	129.00	135.60	127.00	131.80	66.75	qfq	3,585,092	469,405,082	3.32%
2024-10-21	128.00	132.99	126.88	127.57	64.60	qfq	3,895,097	505,525,414	-0.34%
2024-10-18	123.00	132.66	120.33	128.00	64.82	qfq	4,251,011	538,420,651	2.11%
2024-10-17	130.00	137.88	125.03	125.35	63.48	qfq	4,724,453	611,442,622	-7.97%
2024-10-16	153.00	155.00	132.31	136.20	68.98	qfq	6,824,594	976,767,032	-14.35%
2024-10-15	139.16	168.88	137.20	159.02	80.53	qfq	8,065,281	1,226,410,135	11.34%
2024-10-14	130.00	145.00	123.46	142.82	72.33	qfq	6,850,975	941,274,300	5.01%
2024-10-11	180.00	200.00	135.00	136.00	68.87	qfq	9,193,898	1,451,710,968	-34.95%
2024-10-10	263.00	308.00	200.00	209.08	105.88	qfq	8,972,280	2,232,028,635	-18.01%
2024-10-09	400.00	428.00	245.51	255.00	129.14	qfq	8,372,579	2,753,246,063	-49.56%
2024-10-08	500.22	689.00	350.01	505.55	256.02	qfq	13,067,166	6,152,057,536	32.69%