SECURITY DETAIL · RAW DATA

龙旗科技603341.SH

ASSECNYSTOCK

最近收盘价39.702026-07-17

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）17,994,150

成交额（元）732,105,353

日线记录576

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 3 条

复权因子 576 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
2026-05-29	2026-06-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-03	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 576 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	41.00	42.18	39.46	39.70	39.70	qfq	17,994,150	732,105,353	-4.31%
2026-07-16	40.72	43.47	40.72	41.49	41.49	qfq	20,570,446	865,339,648	3.91%
2026-07-15	40.00	40.65	38.68	39.93	39.93	qfq	11,864,573	470,394,007	0.33%
2026-07-14	40.50	41.10	38.79	39.80	39.80	qfq	11,335,101	453,354,101	-1.27%
2026-07-13	41.81	42.71	40.17	40.31	40.31	qfq	13,459,054	558,319,416	-5.09%
2026-07-10	41.96	44.00	41.90	42.47	42.47	qfq	16,940,605	727,311,423	0.21%
2026-07-09	40.98	42.63	40.10	42.38	42.38	qfq	21,843,850	909,692,585	6.35%
2026-07-08	38.11	41.16	38.11	39.85	39.85	qfq	19,092,182	769,725,013	4.59%
2026-07-07	39.00	39.85	38.05	38.10	38.10	qfq	10,187,692	395,623,006	-3.03%
2026-07-06	38.86	41.26	36.87	39.29	39.29	qfq	19,999,744	779,276,991	0.74%
2026-07-03	39.85	40.00	38.69	39.00	39.00	qfq	9,455,700	371,547,301	-1.66%
2026-07-02	40.30	41.78	39.40	39.66	39.66	qfq	12,099,240	489,223,670	-3.15%
2026-07-01	42.05	42.60	40.66	40.95	40.95	qfq	14,526,227	603,198,967	-3.62%
2026-06-30	41.26	42.57	41.00	42.49	42.49	qfq	12,188,074	512,325,235	2.86%
2026-06-29	42.51	42.97	40.30	41.31	41.31	qfq	17,585,128	728,584,576	-2.91%
2026-06-26	42.03	45.42	41.74	42.55	42.55	qfq	33,020,772	1,451,027,068	1.45%
2026-06-25	40.28	42.66	40.13	41.94	41.94	qfq	21,808,748	911,317,616	3.28%
2026-06-24	38.80	41.00	38.16	40.61	40.61	qfq	22,792,422	907,093,446	5.48%
2026-06-23	36.75	39.45	36.09	38.50	38.50	qfq	15,445,668	587,677,908	4.42%
2026-06-22	37.88	37.92	36.01	36.87	36.87	qfq	9,411,360	346,670,968	-2.67%
2026-06-18	38.02	38.31	37.48	37.88	37.88	qfq	6,298,420	239,223,149	-0.03%
2026-06-17	38.04	38.41	37.50	37.89	37.89	qfq	7,352,964	278,979,150	-0.84%
2026-06-16	37.00	40.00	36.88	38.21	38.21	qfq	11,627,985	442,580,513	2.55%
2026-06-15	36.00	38.00	36.00	37.26	37.26	qfq	9,666,610	358,146,137	4.52%
2026-06-12	35.88	36.78	35.42	35.65	35.65	qfq	9,834,180	354,361,572	0.73%
2026-06-11	34.63	35.94	34.50	35.39	35.39	qfq	9,236,772	325,986,321	1.20%
2026-06-10	36.00	36.29	34.69	34.97	34.97	qfq	10,375,651	366,110,626	-4.19%
2026-06-09	37.60	37.80	36.03	36.50	36.50	qfq	10,663,884	389,774,826	-1.78%
2026-06-08	37.00	37.80	36.46	37.16	37.16	qfq	15,946,045	590,297,694	-3.98%
2026-06-05	38.25	39.28	37.65	38.70	38.70	qfq	13,566,355	525,755,550	0.57%
2026-06-04	39.26	39.96	38.33	38.48	38.48	qfq	15,079,146	588,139,502	-3.92%
2026-06-03	38.50	40.95	38.40	40.05	39.55	qfq	29,616,410	1,185,128,715	0.96%
2026-06-02	40.00	40.40	38.36	39.67	39.18	qfq	30,422,943	1,202,145,163	4.64%
2026-06-01	35.58	37.91	35.58	37.91	37.44	qfq	13,708,989	510,267,243	10.01%
2026-05-29	37.06	37.36	34.17	34.46	34.03	qfq	13,055,741	460,676,043	-6.61%
2026-05-28	36.47	37.15	35.59	36.90	36.44	qfq	7,527,687	273,402,605	1.23%
2026-05-27	37.20	37.84	36.34	36.45	36.00	qfq	8,086,287	298,670,636	-2.15%
2026-05-26	37.99	37.99	36.52	37.25	36.79	qfq	8,842,316	327,582,972	-2.46%
2026-05-25	37.60	38.45	37.08	38.19	37.71	qfq	7,898,201	300,183,284	1.43%
2026-05-22	37.31	37.96	36.81	37.65	37.18	qfq	8,433,892	314,967,452	2.23%
2026-05-21	38.60	39.36	36.80	36.83	36.37	qfq	13,489,594	514,360,484	-3.56%
2026-05-20	38.52	39.00	37.91	38.19	37.71	qfq	8,113,923	311,129,496	-1.72%
2026-05-19	38.90	39.06	38.09	38.86	38.38	qfq	7,828,408	301,754,973	-0.18%
2026-05-18	39.11	39.37	38.62	38.93	38.45	qfq	7,330,706	285,902,075	-0.92%
2026-05-15	39.49	40.60	38.95	39.29	38.80	qfq	11,187,242	445,101,713	-0.48%
2026-05-14	40.55	40.55	39.35	39.48	38.99	qfq	9,751,082	388,721,982	-1.64%
2026-05-13	39.33	40.67	38.70	40.14	39.64	qfq	10,639,203	424,970,306	1.72%
2026-05-12	40.55	40.55	39.31	39.46	38.97	qfq	10,366,288	410,627,784	-1.91%
2026-05-11	40.00	40.96	39.40	40.23	39.73	qfq	16,141,660	648,675,256	2.00%
2026-05-08	37.37	40.63	37.00	39.44	38.95	qfq	21,623,878	849,409,741	5.20%
2026-05-07	37.11	37.65	36.75	37.49	37.02	qfq	8,176,399	305,312,742	1.88%
2026-05-06	37.38	37.98	36.80	36.80	36.34	qfq	11,015,747	412,220,582	-0.03%
2026-04-30	36.08	37.80	34.99	36.81	36.35	qfq	13,218,641	476,742,823	1.97%
2026-04-29	35.55	36.46	35.24	36.10	35.65	qfq	10,422,180	374,271,015	-1.45%
2026-04-28	38.24	38.25	36.45	36.63	36.17	qfq	7,971,636	296,338,948	-4.21%
2026-04-27	36.52	38.57	36.52	38.24	37.76	qfq	9,873,898	373,834,286	4.71%
2026-04-24	37.30	37.60	36.40	36.52	36.07	qfq	7,766,050	285,172,206	-2.59%
2026-04-23	38.18	38.55	37.21	37.49	37.02	qfq	7,603,260	286,448,225	-2.09%
2026-04-22	37.51	38.30	37.13	38.29	37.81	qfq	9,275,098	350,654,766	-1.21%
2026-04-21	38.90	38.95	38.23	38.76	38.28	qfq	5,784,733	222,736,845	-0.64%
2026-04-20	38.83	39.25	38.83	39.01	38.52	qfq	6,370,395	248,663,811	0.15%
2026-04-17	38.90	39.07	38.50	38.95	38.46	qfq	5,029,688	195,255,661	-0.20%
2026-04-16	38.91	39.28	38.71	39.03	38.54	qfq	6,477,168	252,646,642	0.72%
2026-04-15	39.53	39.66	38.68	38.75	38.27	qfq	6,783,366	265,890,397	-1.37%
2026-04-14	38.61	39.31	38.61	39.29	38.80	qfq	8,193,403	320,005,488	2.48%
2026-04-13	38.10	38.65	38.08	38.34	37.86	qfq	4,352,737	167,123,513	-0.54%
2026-04-10	38.65	39.15	38.53	38.55	38.07	qfq	6,262,810	243,093,834	0.50%
2026-04-09	38.20	38.59	37.98	38.36	37.88	qfq	5,391,638	206,772,453	-0.93%
2026-04-08	37.42	38.78	37.31	38.72	38.24	qfq	8,753,684	332,725,501	6.26%
2026-04-07	36.58	37.05	36.22	36.44	35.99	qfq	4,432,113	162,448,728	0.16%
2026-04-03	37.40	37.58	36.36	36.38	35.93	qfq	4,847,900	178,191,183	-2.26%
2026-04-02	38.15	38.49	37.02	37.22	36.76	qfq	5,081,245	191,433,189	-2.49%
2026-04-01	38.41	38.60	37.95	38.17	37.69	qfq	5,561,545	212,329,118	1.25%
2026-03-31	38.56	38.88	37.65	37.70	37.23	qfq	5,980,489	228,591,084	-0.34%
2026-03-30	37.52	37.96	37.20	37.83	37.36	qfq	4,652,430	175,041,076	-0.89%
2026-03-27	37.32	38.33	37.04	38.17	37.69	qfq	4,010,268	152,018,901	0.82%
2026-03-26	38.52	38.68	37.71	37.86	37.39	qfq	4,444,427	169,575,093	-1.71%
2026-03-25	37.90	38.89	37.90	38.52	38.04	qfq	5,093,668	195,793,981	2.28%
2026-03-24	37.50	37.76	36.59	37.66	37.19	qfq	6,131,914	227,578,594	1.84%
2026-03-23	38.52	38.77	36.68	36.98	36.52	qfq	8,716,406	328,690,912	-5.62%
2026-03-20	40.13	40.37	39.14	39.18	38.69	qfq	5,721,003	227,526,196	-1.95%
2026-03-19	40.21	40.58	39.80	39.96	39.46	qfq	5,742,754	230,620,871	-2.49%
2026-03-18	40.88	41.12	40.56	40.98	40.47	qfq	5,269,831	215,591,753	0.94%
2026-03-17	41.98	41.98	40.60	40.60	40.09	qfq	6,656,616	274,624,749	-2.92%
2026-03-16	41.29	41.82	40.61	41.82	41.30	qfq	5,555,257	229,216,330	0.84%
2026-03-13	41.71	42.23	41.29	41.47	40.95	qfq	4,772,453	199,296,920	-1.21%
2026-03-12	42.50	42.90	41.90	41.98	41.46	qfq	5,263,887	222,614,899	-1.85%
2026-03-11	43.25	43.57	42.64	42.77	42.24	qfq	5,832,318	251,231,015	-0.83%
2026-03-10	42.89	43.84	42.89	43.13	42.59	qfq	8,060,612	348,574,689	2.20%
2026-03-09	41.99	42.41	40.41	42.20	41.67	qfq	10,645,784	439,540,814	-1.65%
2026-03-06	41.96	43.47	41.75	42.91	42.38	qfq	6,740,434	287,166,176	1.39%
2026-03-05	42.95	43.38	41.96	42.32	41.79	qfq	7,457,793	318,460,566	1.15%
2026-03-04	42.00	43.18	41.66	41.84	41.32	qfq	7,711,453	326,527,329	-1.88%
2026-03-03	45.18	45.72	42.54	42.64	42.11	qfq	11,847,225	518,584,690	-5.64%
2026-03-02	46.00	46.45	45.15	45.19	44.63	qfq	11,052,111	504,508,568	-3.85%
2026-02-27	46.50	47.26	45.86	47.00	46.41	qfq	11,127,278	519,607,385	0.49%
2026-02-26	45.88	47.28	45.37	46.77	46.19	qfq	11,847,626	549,783,180	2.57%
2026-02-25	45.17	46.05	45.17	45.60	45.03	qfq	7,990,526	365,074,490	0.48%
2026-02-24	47.00	47.20	45.30	45.38	44.81	qfq	11,625,119	531,161,072	-3.10%
2026-02-13	46.05	48.16	45.75	46.83	46.25	qfq	13,388,860	629,596,743	1.63%
2026-02-12	45.68	46.23	45.29	46.08	45.51	qfq	8,211,550	376,133,065	1.43%
2026-02-11	45.31	46.04	45.31	45.43	44.86	qfq	6,052,573	276,000,587	-0.59%
2026-02-10	46.00	46.20	45.52	45.70	45.13	qfq	7,602,563	348,119,057	-0.98%
2026-02-09	45.00	46.66	44.77	46.15	45.58	qfq	11,596,785	528,607,027	3.66%
2026-02-06	44.23	45.08	43.76	44.52	43.97	qfq	6,273,589	279,628,028	-0.02%
2026-02-05	44.81	45.22	44.23	44.53	43.98	qfq	5,863,579	261,530,729	-1.22%
2026-02-04	44.96	46.02	44.67	45.08	44.52	qfq	9,128,847	412,768,777	0.45%
2026-02-03	44.00	44.97	43.90	44.88	44.32	qfq	8,695,648	387,181,163	3.01%
2026-02-02	45.30	45.55	43.46	43.57	43.03	qfq	10,373,580	461,185,944	-3.86%
2026-01-30	45.85	46.60	44.55	45.32	44.76	qfq	10,193,427	462,345,066	-2.35%
2026-01-29	47.22	47.96	46.30	46.41	45.83	qfq	10,250,265	481,822,181	-2.15%
2026-01-28	48.00	48.48	47.16	47.43	46.84	qfq	10,600,063	505,441,207	-1.64%
2026-01-27	47.24	48.94	45.98	48.22	47.62	qfq	14,987,526	711,236,115	2.71%
2026-01-26	49.12	49.50	46.60	46.95	46.37	qfq	17,704,706	842,745,127	-5.00%
2026-01-23	48.18	50.16	48.11	49.42	48.80	qfq	17,733,150	869,355,591	2.62%
2026-01-22	49.25	49.35	47.11	48.16	47.56	qfq	17,285,464	830,048,326	-0.91%
2026-01-21	48.20	49.15	47.91	48.60	47.99	qfq	11,371,880	553,448,157	0.54%
2026-01-20	49.25	49.50	47.92	48.34	47.74	qfq	10,961,745	531,661,944	-1.87%
2026-01-19	49.48	49.80	48.50	49.26	48.65	qfq	12,446,707	611,632,393	-1.40%
2026-01-16	50.70	50.70	49.25	49.96	49.34	qfq	15,171,211	756,548,162	-0.97%
2026-01-15	50.60	51.60	49.86	50.45	49.82	qfq	19,203,255	967,544,801	-1.68%
2026-01-14	52.37	52.92	50.60	51.31	50.67	qfq	31,977,945	1,655,027,794	-0.64%
2026-01-13	52.29	53.57	51.16	51.64	51.00	qfq	28,665,449	1,500,244,409	-0.31%
2026-01-12	51.01	52.15	49.64	51.80	51.15	qfq	31,831,563	1,625,439,007	3.21%
2026-01-09	48.50	51.20	47.66	50.19	49.57	qfq	28,037,609	1,395,419,213	3.14%
2026-01-08	47.19	50.60	47.19	48.66	48.05	qfq	25,746,275	1,264,364,598	1.38%
2026-01-07	47.66	49.78	47.44	48.00	47.40	qfq	37,281,940	1,805,062,523	0.71%
2026-01-06	47.52	48.45	46.36	47.66	47.07	qfq	45,764,116	2,172,662,700	2.52%
2026-01-05	42.35	46.49	42.35	46.49	45.91	qfq	16,443,965	726,673,149	10.01%
2025-12-31	42.83	43.20	42.00	42.26	41.73	qfq	7,611,401	323,490,269	0.26%
2025-12-30	41.54	42.60	41.52	42.15	41.63	qfq	6,501,478	274,315,194	1.05%
2025-12-29	41.75	42.27	41.59	41.71	41.19	qfq	5,394,494	225,893,620	-0.41%
2025-12-26	42.57	42.58	41.63	41.88	41.36	qfq	6,067,816	255,378,456	-1.62%
2025-12-25	42.55	42.79	42.32	42.57	42.04	qfq	6,083,400	259,053,303	-0.28%
2025-12-24	41.70	43.28	41.69	42.69	42.16	qfq	10,104,550	430,251,189	2.10%
2025-12-23	41.58	42.09	41.34	41.81	41.29	qfq	5,359,000	223,344,824	0.10%
2025-12-22	42.00	42.36	41.54	41.77	41.25	qfq	6,744,090	283,401,609	-0.17%
2025-12-19	42.26	42.58	41.77	41.84	41.32	qfq	6,348,474	267,104,166	-0.33%
2025-12-18	42.60	43.07	41.95	41.98	41.46	qfq	6,563,300	278,286,335	-2.24%
2025-12-17	42.49	43.08	41.51	42.94	42.41	qfq	7,181,566	303,224,522	2.04%
2025-12-16	43.00	43.80	41.71	42.08	41.56	qfq	6,934,342	293,398,359	-2.19%
2025-12-15	43.50	43.83	42.87	43.02	42.48	qfq	5,887,818	255,126,506	-1.60%
2025-12-12	43.30	44.24	42.80	43.72	43.18	qfq	8,555,391	374,198,450	0.76%
2025-12-11	45.30	45.30	43.39	43.39	42.85	qfq	10,240,297	451,263,648	-3.45%
2025-12-10	45.52	45.59	44.34	44.94	44.38	qfq	8,968,906	401,841,406	-0.47%
2025-12-09	44.62	46.29	44.62	45.15	44.59	qfq	13,074,697	596,244,479	-0.55%
2025-12-08	45.21	45.66	44.88	45.40	44.83	qfq	13,364,124	603,673,469	-0.22%
2025-12-05	45.21	46.63	43.91	45.50	44.93	qfq	15,470,170	701,167,697	1.38%
2025-12-04	46.01	46.49	44.45	44.88	44.32	qfq	15,968,502	718,007,163	-2.43%
2025-12-03	45.44	46.41	44.50	46.00	45.43	qfq	22,091,738	1,006,946,766	2.00%
2025-12-02	44.70	47.28	44.70	45.10	44.54	qfq	31,013,308	1,418,833,028	2.08%
2025-12-01	40.60	44.43	40.46	44.18	43.63	qfq	19,277,732	827,491,136	9.22%
2025-11-28	40.33	40.98	40.13	40.45	39.95	qfq	5,186,393	209,652,601	-0.37%
2025-11-27	39.77	41.30	39.50	40.60	40.09	qfq	6,901,422	281,083,828	2.16%
2025-11-26	40.07	40.43	39.71	39.74	39.25	qfq	4,259,104	170,702,927	-0.80%
2025-11-25	39.51	40.21	39.32	40.06	39.56	qfq	5,303,575	211,871,029	2.35%
2025-11-24	38.63	39.39	38.50	39.14	38.65	qfq	4,273,272	166,203,216	1.48%
2025-11-21	39.50	39.77	38.50	38.57	38.09	qfq	5,177,700	201,945,972	-3.14%
2025-11-20	40.42	40.99	39.80	39.82	39.32	qfq	4,109,894	165,036,631	-0.82%
2025-11-19	40.94	41.15	39.83	40.15	39.65	qfq	6,118,132	246,458,939	-2.10%
2025-11-18	41.30	41.43	40.89	41.01	40.50	qfq	3,838,100	157,879,141	-0.94%
2025-11-17	41.43	41.69	40.96	41.40	40.88	qfq	4,818,692	198,955,087	-0.60%
2025-11-14	42.78	42.78	41.65	41.65	41.13	qfq	5,758,631	242,522,329	-2.16%
2025-11-13	42.50	42.91	42.29	42.57	42.04	qfq	5,458,400	232,457,310	0.02%
2025-11-12	43.15	43.20	42.27	42.56	42.03	qfq	4,590,058	195,778,572	-1.37%
2025-11-11	43.90	44.10	42.91	43.15	42.61	qfq	5,904,026	256,044,067	-1.53%
2025-11-10	44.09	44.30	43.13	43.82	43.27	qfq	6,684,832	291,630,749	-0.23%
2025-11-07	43.70	45.37	43.18	43.92	43.37	qfq	10,072,827	447,251,847	-0.02%
2025-11-06	44.00	44.30	43.70	43.93	43.38	qfq	4,360,700	191,667,994	-0.14%
2025-11-05	43.31	45.06	43.04	43.99	43.44	qfq	6,975,260	306,458,717	0.25%
2025-11-04	45.10	45.26	43.50	43.88	43.33	qfq	7,435,996	328,658,446	-2.90%
2025-11-03	44.90	45.80	43.80	45.19	44.63	qfq	9,506,832	426,311,106	0.65%
2025-10-31	45.10	45.76	44.58	44.90	44.34	qfq	7,364,100	332,452,950	-0.62%
2025-10-30	46.97	46.97	45.08	45.18	44.62	qfq	9,109,100	416,033,627	-3.36%
2025-10-29	46.19	47.12	45.86	46.75	46.17	qfq	10,000,079	466,783,907	1.19%
2025-10-28	45.63	47.06	45.45	46.20	45.62	qfq	8,802,451	405,519,657	0.72%
2025-10-27	46.09	46.38	45.58	45.87	45.30	qfq	7,333,744	337,042,042	0.15%
2025-10-24	45.29	45.90	45.07	45.80	45.23	qfq	8,445,688	384,359,022	1.64%
2025-10-23	44.08	45.22	43.41	45.06	44.50	qfq	7,385,400	326,403,755	1.56%
2025-10-22	44.66	44.78	43.79	44.37	43.82	qfq	6,334,400	280,980,479	-1.71%
2025-10-21	44.00	45.35	43.71	45.14	44.58	qfq	10,620,896	476,003,351	3.06%
2025-10-20	43.44	44.17	43.28	43.80	43.25	qfq	9,219,288	402,971,420	2.87%
2025-10-17	45.60	45.60	42.45	42.58	42.05	qfq	12,202,396	531,352,001	-6.73%
2025-10-16	45.92	46.74	45.53	45.65	45.08	qfq	7,937,400	364,508,871	-1.19%
2025-10-15	44.81	46.71	44.30	46.20	45.62	qfq	11,730,992	532,941,265	3.13%
2025-10-14	47.55	48.72	44.54	44.80	44.24	qfq	14,126,221	659,905,376	-3.66%
2025-10-13	45.90	47.18	45.58	46.50	45.92	qfq	13,304,770	617,828,541	-3.73%
2025-10-10	51.92	52.27	47.75	48.30	47.70	qfq	20,724,270	1,022,609,159	-5.87%
2025-10-09	48.38	52.80	48.38	51.31	50.67	qfq	24,440,293	1,257,697,335	6.90%
2025-09-30	47.05	48.80	47.05	48.00	47.40	qfq	12,299,658	588,901,595	1.93%
2025-09-29	46.77	47.56	45.95	47.09	46.50	qfq	13,027,554	611,768,094	2.44%
2025-09-26	46.60	47.58	45.90	45.97	45.40	qfq	11,580,556	540,199,881	-1.92%
2025-09-25	46.35	47.50	46.10	46.87	46.29	qfq	20,098,881	940,578,298	3.92%
2025-09-24	44.34	45.11	43.66	45.10	44.54	qfq	6,990,157	311,994,085	1.01%
2025-09-23	45.65	45.65	43.82	44.65	44.09	qfq	7,502,177	334,258,500	-1.65%
2025-09-22	45.05	45.99	44.83	45.40	44.83	qfq	9,009,794	409,054,483	0.09%
2025-09-19	45.80	46.81	45.02	45.36	44.80	qfq	12,967,736	594,980,943	-0.42%
2025-09-18	46.50	47.71	45.05	45.55	44.98	qfq	14,781,036	687,458,319	-1.92%
2025-09-17	47.00	47.04	46.08	46.44	45.86	qfq	10,257,541	476,686,940	-2.15%
2025-09-16	45.02	48.05	44.94	47.46	46.87	qfq	15,001,155	697,237,919	5.84%
2025-09-15	46.87	46.99	44.69	44.84	44.28	qfq	11,265,714	511,897,498	-3.57%
2025-09-12	44.91	47.13	44.80	46.50	45.92	qfq	15,161,942	698,247,824	3.54%
2025-09-11	42.27	45.35	41.82	44.91	44.35	qfq	13,010,581	573,288,018	6.60%
2025-09-10	42.77	43.38	41.91	42.13	41.61	qfq	5,512,300	232,945,641	-1.70%
2025-09-09	43.50	44.18	42.61	42.86	42.33	qfq	6,268,372	271,856,803	-2.28%
2025-09-08	41.73	44.30	41.52	43.86	43.31	qfq	9,954,520	426,505,818	4.88%
2025-09-05	40.74	41.91	40.11	41.82	41.30	qfq	6,455,715	265,463,237	3.11%
2025-09-04	41.81	42.38	39.81	40.56	40.05	qfq	7,389,083	302,936,774	-2.76%
2025-09-03	42.60	42.94	41.41	41.71	41.19	qfq	6,994,095	294,887,603	-0.97%
2025-09-02	44.40	44.40	41.81	42.12	41.60	qfq	13,510,052	577,852,401	-8.28%
2025-09-01	45.18	46.25	45.00	45.92	45.35	qfq	10,413,721	476,261,473	1.62%
2025-08-29	45.40	45.46	44.08	45.19	44.63	qfq	9,172,508	409,486,663	-0.04%
2025-08-28	44.34	45.32	43.51	45.21	44.65	qfq	11,065,370	493,168,850	1.14%
2025-08-27	45.38	47.00	44.70	44.70	44.14	qfq	11,940,071	549,001,719	-1.52%
2025-08-26	45.00	46.39	44.58	45.39	44.82	qfq	12,836,549	582,569,628	-0.85%
2025-08-25	45.89	46.69	44.91	45.78	45.21	qfq	14,491,359	658,793,771	0.70%
2025-08-22	45.58	45.62	44.88	45.46	44.89	qfq	10,126,091	459,087,666	-0.74%
2025-08-21	44.81	46.30	44.07	45.80	45.23	qfq	15,800,810	712,694,151	1.42%
2025-08-20	43.00	45.28	42.99	45.16	44.60	qfq	16,487,031	732,951,237	4.59%
2025-08-19	43.78	43.80	42.85	43.18	42.64	qfq	13,488,678	584,089,398	-1.98%
2025-08-18	41.79	45.16	41.78	44.05	43.50	qfq	21,534,691	946,937,331	7.31%
2025-08-15	40.32	41.27	40.30	41.05	40.54	qfq	6,122,768	251,093,290	1.36%
2025-08-14	41.15	41.44	40.26	40.50	40.00	qfq	5,854,950	238,940,360	-1.89%
2025-08-13	41.39	41.45	40.90	41.28	40.77	qfq	5,330,400	219,534,175	-0.10%
2025-08-12	40.37	41.65	40.14	41.32	40.81	qfq	10,212,314	419,478,216	2.35%
2025-08-11	39.58	40.43	39.54	40.37	39.87	qfq	7,564,812	303,561,984	2.00%
2025-08-08	40.15	40.27	39.50	39.58	39.09	qfq	6,342,600	251,998,774	-1.71%
2025-08-07	40.35	40.86	40.20	40.27	39.77	qfq	5,961,018	241,343,503	-0.07%
2025-08-06	40.11	40.35	39.76	40.30	39.80	qfq	5,085,214	204,392,534	0.02%
2025-08-05	39.74	40.68	39.71	40.29	39.79	qfq	5,891,506	236,756,033	1.44%
2025-08-04	39.88	39.99	39.21	39.72	39.23	qfq	4,889,547	193,237,582	-0.92%
2025-08-01	39.58	40.55	39.58	40.09	39.59	qfq	5,817,298	233,837,036	0.98%
2025-07-31	39.88	40.63	39.60	39.70	39.21	qfq	5,835,955	234,511,669	-0.95%
2025-07-30	40.31	40.53	39.78	40.08	39.58	qfq	4,085,191	164,184,786	-0.84%
2025-07-29	40.13	40.55	39.80	40.42	39.92	qfq	4,253,894	170,895,590	0.40%
2025-07-28	40.25	40.43	40.03	40.26	39.76	qfq	4,453,298	179,278,861	0.30%
2025-07-25	40.24	40.25	39.86	40.14	39.64	qfq	4,230,298	169,273,017	-0.12%
2025-07-24	40.00	40.22	39.74	40.19	39.69	qfq	6,053,296	242,079,823	0.88%
2025-07-23	39.66	40.09	39.55	39.84	39.34	qfq	4,746,300	189,114,051	0.13%
2025-07-22	40.24	40.36	39.46	39.79	39.29	qfq	7,210,098	287,804,209	0.40%
2025-07-21	39.20	39.75	39.00	39.63	39.14	qfq	5,281,373	208,518,410	1.12%
2025-07-18	39.49	39.78	38.95	39.19	38.70	qfq	4,712,875	185,056,686	-0.68%
2025-07-17	38.80	39.50	38.71	39.46	38.97	qfq	5,979,725	235,103,854	1.47%
2025-07-16	38.82	39.23	38.61	38.89	38.41	qfq	3,412,502	132,986,815	0.21%
2025-07-15	38.97	39.15	38.71	38.81	38.33	qfq	3,456,704	134,393,058	-0.39%
2025-07-14	39.01	39.08	38.80	38.96	38.47	qfq	3,040,802	118,360,593	-0.23%
2025-07-11	39.03	39.15	38.61	39.05	38.56	qfq	3,450,900	134,183,767	0.10%
2025-07-10	38.82	39.24	38.72	39.01	38.52	qfq	3,545,100	137,908,054	-0.59%
2025-07-09	40.08	40.47	39.13	39.24	38.75	qfq	6,046,201	240,054,755	0.28%
2025-07-08	38.75	39.45	38.75	39.13	38.64	qfq	5,002,423	196,220,483	0.67%
2025-07-07	39.04	39.28	38.65	38.87	38.39	qfq	2,407,260	93,536,516	-0.41%
2025-07-04	39.71	39.80	38.92	39.03	38.54	qfq	5,569,700	218,279,921	-2.08%
2025-07-03	39.01	40.15	39.00	39.86	39.36	qfq	5,811,828	230,802,720	1.68%
2025-07-02	40.23	40.23	38.87	39.20	38.71	qfq	7,341,011	287,857,577	-2.34%
2025-07-01	40.63	40.63	39.71	40.14	39.64	qfq	4,648,944	186,282,938	-1.21%
2025-06-30	39.17	40.80	38.90	40.63	40.12	qfq	11,037,898	442,289,713	4.02%
2025-06-27	40.33	40.39	38.90	39.06	38.57	qfq	8,571,600	336,748,682	-0.91%
2025-06-26	40.46	40.66	39.35	39.42	38.93	qfq	6,304,300	250,337,069	-1.94%
2025-06-25	39.70	40.45	39.41	40.20	39.70	qfq	7,515,526	300,246,959	1.85%
2025-06-24	39.30	39.74	39.11	39.47	38.98	qfq	4,916,441	193,647,110	0.79%
2025-06-23	38.28	39.47	38.10	39.16	38.67	qfq	3,618,575	141,408,522	1.24%
2025-06-20	39.40	40.02	38.59	38.68	38.20	qfq	3,465,200	135,102,232	-1.78%
2025-06-19	39.68	40.58	39.30	39.38	38.89	qfq	4,282,998	170,439,680	-1.70%
2025-06-18	39.30	40.15	38.72	40.06	39.56	qfq	6,553,400	258,612,889	2.30%
2025-06-17	39.73	41.32	39.08	39.16	38.67	qfq	9,450,744	379,554,791	1.66%
2025-06-16	38.74	39.28	38.42	38.52	38.04	qfq	4,400,600	170,127,401	-1.71%
2025-06-13	39.10	40.15	38.42	39.19	38.70	qfq	7,828,910	306,012,543	-0.99%
2025-06-12	39.80	40.50	39.50	39.58	39.09	qfq	4,446,039	177,187,505	-0.88%
2025-06-11	38.39	41.22	38.33	39.93	39.43	qfq	10,315,413	415,332,416	4.45%
2025-06-10	38.70	39.50	37.82	38.23	37.75	qfq	5,368,900	207,623,020	-2.45%
2025-06-09	39.11	39.46	38.88	39.19	38.22	qfq	3,633,918	142,110,779	0.23%
2025-06-06	38.77	39.66	38.37	39.10	38.13	qfq	3,983,681	155,253,389	0.54%
2025-06-05	37.57	39.15	37.35	38.89	37.92	qfq	6,698,900	257,722,419	3.51%
2025-06-04	37.43	37.71	37.33	37.57	36.64	qfq	2,814,814	105,698,818	0.37%
2025-06-03	37.47	38.40	37.23	37.43	36.50	qfq	3,705,970	139,377,669	0.00%
2025-05-30	37.62	37.62	37.21	37.43	36.50	qfq	2,151,296	80,432,702	-1.47%
2025-05-29	37.85	38.25	37.82	37.99	37.05	qfq	2,722,151	103,499,138	0.90%
2025-05-28	38.23	38.48	37.44	37.65	36.71	qfq	2,939,800	111,187,648	-1.52%
2025-05-27	39.22	39.26	38.12	38.23	37.28	qfq	3,233,400	124,160,884	-2.72%
2025-05-26	37.84	39.84	37.78	39.30	38.32	qfq	5,598,419	217,500,308	3.37%
2025-05-23	39.08	39.50	38.02	38.02	37.08	qfq	4,371,800	168,124,290	-3.65%
2025-05-22	39.09	40.12	38.89	39.46	38.48	qfq	5,390,224	214,246,506	0.66%
2025-05-21	40.38	40.48	38.94	39.20	38.23	qfq	3,928,029	154,745,975	-0.05%
2025-05-20	39.27	39.44	38.64	39.22	38.25	qfq	2,160,100	84,501,327	0.28%
2025-05-19	38.98	39.30	38.31	39.11	38.14	qfq	2,324,769	90,307,688	0.28%
2025-05-16	39.05	39.49	38.61	39.00	38.03	qfq	2,749,752	107,458,463	0.39%
2025-05-15	40.00	40.00	38.75	38.85	37.88	qfq	2,971,400	116,372,717	-3.41%
2025-05-14	41.11	41.11	39.88	40.22	39.22	qfq	4,061,300	163,370,987	-1.71%
2025-05-13	42.82	42.85	40.80	40.92	39.90	qfq	4,328,200	178,928,347	-2.66%
2025-05-12	41.35	42.14	41.03	42.04	41.00	qfq	4,708,351	196,854,360	3.65%
2025-05-09	41.87	42.00	40.30	40.56	39.55	qfq	4,398,508	178,835,674	-3.57%
2025-05-08	41.77	42.30	41.73	42.06	41.01	qfq	2,050,829	86,097,117	0.19%
2025-05-07	42.38	42.50	41.65	41.98	40.94	qfq	3,547,040	149,191,577	0.14%
2025-05-06	40.90	41.99	40.70	41.92	40.88	qfq	4,606,168	190,684,739	2.57%
2025-04-30	40.48	41.27	40.14	40.87	39.85	qfq	3,881,594	158,860,782	2.12%
2025-04-29	39.21	40.49	38.69	40.02	39.03	qfq	4,529,700	179,732,771	1.88%
2025-04-28	39.28	39.60	38.96	39.28	38.30	qfq	2,760,800	108,500,081	0.08%
2025-04-25	39.40	39.86	39.14	39.25	38.27	qfq	3,192,500	126,017,926	0.18%
2025-04-24	39.39	39.59	38.95	39.18	38.21	qfq	2,699,230	105,897,154	-0.66%
2025-04-23	39.19	39.89	39.19	39.44	38.46	qfq	3,558,693	140,912,881	1.31%
2025-04-22	38.96	39.59	38.89	38.93	37.96	qfq	2,519,900	98,549,367	-1.09%
2025-04-21	38.50	39.49	38.50	39.36	38.38	qfq	3,122,700	121,629,785	1.50%
2025-04-18	38.00	39.20	37.95	38.78	37.82	qfq	2,711,400	105,155,680	1.57%
2025-04-17	37.66	38.36	37.08	38.18	37.23	qfq	2,051,700	78,186,521	0.66%
2025-04-16	38.69	38.78	37.51	37.93	36.99	qfq	2,628,900	100,125,052	-2.19%
2025-04-15	39.33	39.86	38.30	38.78	37.82	qfq	3,271,015	127,461,019	-2.22%
2025-04-14	39.38	40.18	38.90	39.66	38.67	qfq	5,830,800	230,822,624	4.42%
2025-04-11	37.53	38.58	36.98	37.98	37.04	qfq	4,196,800	158,462,995	1.04%
2025-04-10	37.03	38.41	37.00	37.59	36.66	qfq	6,454,100	242,996,816	5.29%
2025-04-09	34.19	36.00	32.34	35.70	34.81	qfq	7,089,968	244,488,567	3.60%
2025-04-08	37.00	37.99	34.36	34.46	33.60	qfq	9,304,498	325,529,650	-9.74%
2025-04-07	39.01	39.50	38.18	38.18	37.23	qfq	1,749,400	67,296,534	-10.00%
2025-04-03	42.95	43.75	42.00	42.42	41.37	qfq	2,433,300	103,811,117	-3.08%
2025-04-02	43.68	43.96	43.43	43.77	42.68	qfq	1,509,369	65,916,233	0.25%
2025-04-01	43.70	44.09	43.16	43.66	42.58	qfq	2,113,669	92,299,526	0.55%
2025-03-31	44.22	44.25	42.79	43.42	42.34	qfq	3,714,480	161,553,046	-1.96%
2025-03-28	44.80	45.10	44.26	44.29	43.19	qfq	2,568,798	114,848,021	-0.98%
2025-03-27	45.70	46.27	44.66	44.73	43.62	qfq	4,704,700	212,799,561	-2.44%
2025-03-26	44.87	47.22	44.86	45.85	44.71	qfq	5,443,204	251,266,677	1.89%
2025-03-25	47.95	47.95	44.91	45.00	43.88	qfq	6,757,611	310,495,604	-6.64%
2025-03-24	45.50	48.30	45.41	48.20	47.00	qfq	9,629,471	458,214,056	5.93%
2025-03-21	45.67	46.41	44.62	45.50	44.37	qfq	4,289,500	195,432,575	-1.04%
2025-03-20	47.00	47.21	45.91	45.98	44.84	qfq	3,074,300	142,673,502	-2.40%
2025-03-19	45.98	47.34	45.60	47.11	45.94	qfq	5,057,798	235,013,859	-1.11%
2025-03-18	48.87	49.16	47.11	47.64	46.46	qfq	5,072,925	243,450,200	-2.68%
2025-03-17	49.10	50.30	48.13	48.95	47.73	qfq	4,989,315	246,106,234	-0.71%
2025-03-14	47.62	49.49	47.11	49.30	48.08	qfq	5,230,385	251,709,552	3.53%
2025-03-13	48.64	48.74	46.31	47.62	46.44	qfq	4,824,300	228,423,476	-2.10%
2025-03-12	48.36	50.58	48.02	48.64	47.43	qfq	6,122,337	302,036,242	0.60%
2025-03-11	48.00	49.12	47.69	48.35	47.15	qfq	3,445,937	166,158,846	-1.47%
2025-03-10	48.42	49.45	47.85	49.07	47.85	qfq	4,405,779	214,899,554	1.28%
2025-03-07	47.11	49.32	46.96	48.45	47.25	qfq	6,822,610	329,787,817	2.00%
2025-03-06	47.51	49.00	47.12	47.50	46.32	qfq	8,365,144	400,252,163	-0.02%
2025-03-05	46.40	48.30	46.30	47.51	46.33	qfq	7,466,862	353,565,592	1.82%
2025-03-04	44.22	47.35	44.02	46.66	45.50	qfq	9,901,634	455,271,836	3.97%
2025-03-03	48.60	49.33	44.25	44.88	43.76	qfq	10,827,192	495,454,793	-7.23%
2025-02-28	52.01	52.60	48.27	48.38	47.18	qfq	5,132,015	256,718,259	-8.60%
2025-02-27	52.31	54.88	50.76	52.93	51.61	qfq	6,704,693	353,560,118	1.11%
2025-02-26	53.24	53.49	51.68	52.35	51.05	qfq	4,732,516	246,969,610	-1.67%
2025-02-25	52.85	55.00	51.99	53.24	51.92	qfq	5,781,275	308,621,698	-2.46%
2025-02-24	53.88	55.55	51.68	54.58	53.22	qfq	8,972,902	484,676,054	1.06%
2025-02-21	49.10	54.01	48.49	54.01	52.67	qfq	10,482,651	548,869,940	10.00%
2025-02-20	48.66	50.95	48.56	49.10	47.88	qfq	8,521,156	422,137,277	2.94%
2025-02-19	46.50	47.77	46.29	47.70	46.51	qfq	3,240,400	152,143,295	3.02%
2025-02-18	47.80	48.07	46.12	46.30	45.15	qfq	3,110,221	146,227,362	-3.14%
2025-02-17	46.95	49.00	46.82	47.80	46.61	qfq	3,882,210	187,437,115	1.55%
2025-02-14	47.08	47.51	46.23	47.07	45.90	qfq	2,948,810	138,499,632	0.00%
2025-02-13	49.39	49.39	47.03	47.07	45.90	qfq	4,670,108	223,179,737	-4.70%
2025-02-12	47.79	50.00	47.23	49.39	48.16	qfq	5,450,824	268,055,919	2.87%
2025-02-11	47.30	48.50	47.00	48.01	46.82	qfq	5,234,855	251,492,179	1.57%
2025-02-10	47.21	47.37	46.23	47.27	46.10	qfq	4,206,741	197,331,096	0.23%
2025-02-07	46.65	48.04	46.56	47.16	45.99	qfq	7,533,990	357,759,562	1.48%
2025-02-06	45.19	47.56	45.03	46.47	45.32	qfq	5,490,362	256,854,557	2.20%
2025-02-05	45.36	45.89	44.44	45.47	44.34	qfq	4,596,546	207,677,810	1.72%
2025-01-27	44.32	45.67	43.90	44.70	43.59	qfq	6,634,710	297,929,724	2.57%
2025-01-24	42.34	43.97	42.18	43.58	42.50	qfq	4,001,790	172,401,288	2.30%
2025-01-23	43.74	44.35	42.56	42.60	41.54	qfq	4,144,359	179,978,145	-1.80%
2025-01-22	43.99	44.29	42.83	43.38	42.30	qfq	5,837,178	253,909,933	-2.30%
2025-01-21	41.40	45.19	41.40	44.40	43.30	qfq	11,207,816	490,095,826	8.08%
2025-01-20	40.67	41.69	40.67	41.08	40.06	qfq	3,869,900	159,174,157	1.78%
2025-01-17	40.25	40.85	40.01	40.36	39.36	qfq	2,884,989	116,601,975	-0.71%
2025-01-16	40.80	41.38	40.17	40.65	39.64	qfq	3,473,072	141,369,271	0.37%
2025-01-15	41.34	41.78	40.30	40.50	39.49	qfq	4,063,598	166,062,205	-2.60%
2025-01-14	39.00	41.66	38.80	41.58	40.55	qfq	5,728,404	232,106,223	6.94%
2025-01-13	38.40	39.17	37.85	38.88	37.91	qfq	2,741,980	105,824,168	-0.28%
2025-01-10	40.24	40.74	38.99	38.99	38.02	qfq	4,030,692	160,343,885	-4.06%
2025-01-09	40.48	41.33	40.34	40.64	39.63	qfq	4,119,869	168,050,432	-0.54%
2025-01-08	41.60	41.82	38.55	40.86	39.84	qfq	7,498,026	302,045,861	-3.22%
2025-01-07	41.30	42.25	41.03	42.22	41.17	qfq	4,427,874	184,718,807	1.47%
2025-01-06	41.30	42.25	39.80	41.61	40.58	qfq	5,641,354	232,399,430	0.75%
2025-01-03	44.20	45.29	41.22	41.30	40.27	qfq	7,347,708	312,799,760	-5.47%
2025-01-02	45.83	46.19	43.32	43.69	42.60	qfq	7,801,066	348,898,330	-6.55%
2024-12-31	50.00	51.35	46.75	46.75	45.59	qfq	10,113,446	483,467,144	-9.99%
2024-12-30	50.06	53.00	49.79	51.94	50.65	qfq	10,400,843	537,050,253	3.90%
2024-12-27	52.30	52.79	49.90	49.99	48.75	qfq	12,203,751	626,640,693	-3.66%
2024-12-26	46.63	51.89	46.20	51.89	50.60	qfq	11,396,409	572,671,206	10.01%
2024-12-25	46.29	48.12	45.75	47.17	46.00	qfq	5,037,977	237,903,519	1.48%
2024-12-24	45.50	47.19	45.50	46.48	45.33	qfq	3,183,814	147,126,958	2.15%
2024-12-23	48.50	48.80	45.50	45.50	44.37	qfq	5,646,739	263,356,969	-6.19%
2024-12-20	45.49	48.96	45.40	48.50	47.29	qfq	7,358,364	352,522,365	6.50%
2024-12-19	44.36	45.79	44.00	45.54	44.41	qfq	2,823,538	127,254,447	0.84%
2024-12-18	44.25	46.23	43.88	45.16	44.04	qfq	3,755,644	168,564,748	1.99%
2024-12-17	46.01	46.15	43.98	44.28	43.18	qfq	4,013,652	179,966,012	-3.53%
2024-12-16	47.65	47.80	45.68	45.90	44.76	qfq	4,896,183	226,642,718	-5.61%
2024-12-13	50.00	50.88	48.11	48.63	47.42	qfq	6,151,740	303,100,118	-0.57%
2024-12-12	50.30	51.50	48.48	48.91	47.69	qfq	4,258,876	209,861,177	-1.49%
2024-12-11	48.09	50.05	47.68	49.65	48.42	qfq	5,964,621	293,746,744	2.82%
2024-12-10	48.63	49.17	47.61	48.29	47.09	qfq	6,663,686	323,966,730	2.33%
2024-12-09	47.01	47.56	46.61	47.19	46.02	qfq	2,368,059	111,705,571	0.36%
2024-12-06	47.34	48.03	46.65	47.02	45.85	qfq	3,083,104	145,557,379	-0.68%
2024-12-05	46.69	47.58	46.50	47.34	46.16	qfq	2,484,500	117,087,147	1.81%
2024-12-04	47.94	48.10	46.39	46.50	45.34	qfq	3,030,888	142,835,497	-3.23%
2024-12-03	49.21	49.61	47.81	48.05	46.86	qfq	3,648,062	176,902,322	-3.32%
2024-12-02	48.00	50.32	48.00	49.70	48.47	qfq	7,690,928	380,534,349	4.68%
2024-11-29	46.41	48.38	46.02	47.48	46.30	qfq	4,683,941	221,579,554	1.04%
2024-11-28	46.69	48.17	46.38	46.99	45.82	qfq	4,921,962	232,591,650	0.06%
2024-11-27	46.20	47.08	44.21	46.96	45.79	qfq	5,230,739	238,345,560	1.54%
2024-11-26	46.80	47.49	45.90	46.25	45.10	qfq	3,808,680	176,892,547	-1.55%
2024-11-25	48.10	48.12	46.00	46.98	45.81	qfq	5,736,284	267,894,934	-2.61%
2024-11-22	49.11	51.86	47.86	48.24	47.04	qfq	10,956,946	551,573,046	-2.19%
2024-11-21	47.62	49.58	47.31	49.32	48.09	qfq	7,681,687	372,452,398	2.32%
2024-11-20	47.63	48.80	47.00	48.20	47.00	qfq	6,392,009	306,342,844	-0.02%
2024-11-19	45.50	48.23	45.50	48.21	47.01	qfq	7,630,613	360,056,039	6.10%
2024-11-18	47.74	48.62	45.20	45.44	44.31	qfq	7,552,724	350,573,078	-5.55%
2024-11-15	45.00	50.58	45.00	48.11	46.91	qfq	13,316,988	643,348,990	4.61%
2024-11-14	46.82	48.66	45.89	45.99	44.85	qfq	6,183,199	290,118,165	-3.02%
2024-11-13	47.17	47.60	45.86	47.42	46.24	qfq	6,037,192	283,080,620	0.53%
2024-11-12	48.44	49.35	46.55	47.17	46.00	qfq	11,351,957	545,642,251	-2.60%
2024-11-11	46.00	49.16	45.50	48.43	47.23	qfq	15,232,109	732,487,452	7.07%
2024-11-08	43.81	45.85	43.80	45.23	44.11	qfq	8,564,494	383,952,603	3.36%
2024-11-07	44.10	44.50	43.25	43.76	42.67	qfq	5,126,530	224,167,382	-0.79%
2024-11-06	44.90	46.38	43.76	44.11	43.01	qfq	7,676,439	343,924,455	-2.20%
2024-11-05	41.99	45.67	41.85	45.10	43.98	qfq	12,317,194	546,946,412	7.13%
2024-11-04	40.58	42.66	40.58	42.10	41.05	qfq	4,800,595	200,935,420	3.39%
2024-11-01	43.96	43.96	40.67	40.72	39.71	qfq	8,279,722	349,055,237	-8.43%
2024-10-31	44.16	44.66	42.80	44.47	43.37	qfq	10,090,485	440,559,339	-0.51%
2024-10-30	46.71	46.90	44.51	44.70	43.59	qfq	13,093,871	593,653,236	-4.30%
2024-10-29	42.54	46.71	42.54	46.71	45.55	qfq	10,955,433	490,941,674	10.01%
2024-10-28	42.50	42.68	41.80	42.46	41.40	qfq	5,002,778	211,035,557	-0.77%
2024-10-25	41.48	42.84	41.22	42.79	41.73	qfq	8,116,566	343,176,558	4.21%
2024-10-24	41.11	41.70	40.54	41.06	40.04	qfq	2,809,093	115,538,262	-0.51%
2024-10-23	41.94	41.95	41.01	41.27	40.24	qfq	4,336,547	179,927,933	-1.62%
2024-10-22	41.71	42.13	40.78	41.95	40.91	qfq	5,635,135	234,158,931	0.53%
2024-10-21	41.66	42.65	40.83	41.73	40.69	qfq	7,910,159	331,543,846	0.68%
2024-10-18	39.44	41.86	39.38	41.45	40.42	qfq	8,031,032	327,031,928	4.96%
2024-10-17	39.40	40.48	39.36	39.49	38.51	qfq	4,628,390	184,669,118	0.95%
2024-10-16	38.87	39.62	38.61	39.12	38.15	qfq	3,357,772	131,280,237	-0.84%
2024-10-15	40.02	41.68	39.45	39.45	38.47	qfq	5,956,806	242,200,617	-1.40%
2024-10-14	38.89	40.07	38.22	40.01	39.02	qfq	4,574,471	180,042,308	3.39%
2024-10-11	40.65	40.67	38.04	38.70	37.74	qfq	5,320,916	208,324,976	-5.31%
2024-10-10	41.21	41.99	39.87	40.87	39.85	qfq	6,065,239	249,101,338	-0.54%
2024-10-09	43.68	44.65	41.00	41.09	40.07	qfq	8,586,074	367,391,119	-8.91%
2024-10-08	46.88	46.88	41.51	45.11	43.99	qfq	12,708,878	565,832,942	5.84%
2024-09-30	40.70	42.64	39.25	42.62	41.56	qfq	12,139,950	500,116,003	9.45%
2024-09-27	37.61	39.28	37.61	38.94	37.97	qfq	6,532,179	250,552,154	4.34%
2024-09-26	36.70	37.32	35.70	37.32	36.39	qfq	8,040,202	293,490,240	0.00%
2024-09-25	36.95	37.85	36.36	37.32	36.39	qfq	7,032,746	261,820,865	1.22%
2024-09-24	35.36	36.99	35.02	36.87	35.95	qfq	5,709,006	206,350,693	3.95%
2024-09-23	36.25	36.88	35.45	35.47	34.59	qfq	3,322,355	119,485,984	-0.98%
2024-09-20	35.26	36.50	35.26	35.82	34.93	qfq	3,532,039	126,527,485	1.67%
2024-09-19	34.73	35.34	34.39	35.23	34.35	qfq	2,711,653	94,972,279	2.03%
2024-09-18	35.90	36.00	34.30	34.53	33.67	qfq	3,259,610	113,835,759	-3.92%
2024-09-13	35.73	36.04	35.27	35.94	35.05	qfq	3,035,637	108,563,624	0.53%
2024-09-12	36.99	37.30	35.61	35.75	34.86	qfq	3,882,207	140,926,672	-3.33%
2024-09-11	37.60	37.91	36.67	36.98	36.06	qfq	3,310,205	123,314,603	-2.61%
2024-09-10	36.99	38.28	35.80	37.97	37.03	qfq	4,899,666	182,541,505	3.29%
2024-09-09	36.33	37.10	36.11	36.76	35.85	qfq	2,574,157	94,499,903	0.85%
2024-09-06	37.70	37.71	36.06	36.45	35.54	qfq	4,484,515	164,138,110	-3.03%
2024-09-05	38.00	38.15	37.06	37.59	36.66	qfq	3,975,149	149,571,786	-1.08%
2024-09-04	38.02	38.15	36.53	38.00	37.06	qfq	5,814,784	217,471,026	-1.04%
2024-09-03	37.31	38.63	37.30	38.40	37.45	qfq	5,950,417	227,802,848	1.32%
2024-09-02	37.98	38.65	37.56	37.90	36.96	qfq	7,439,102	284,291,919	-0.03%
2024-08-30	37.35	39.05	37.35	37.91	36.97	qfq	9,806,967	376,426,352	2.02%
2024-08-29	35.76	37.50	35.56	37.16	36.24	qfq	6,497,199	238,768,392	4.88%
2024-08-28	35.00	35.79	34.58	35.43	34.55	qfq	3,460,296	122,038,410	0.14%
2024-08-27	36.83	36.97	35.31	35.38	34.50	qfq	4,757,960	170,815,682	-5.12%
2024-08-26	35.47	38.18	35.47	37.29	36.36	qfq	7,371,473	271,697,604	4.42%
2024-08-23	35.50	36.25	34.66	35.71	34.82	qfq	4,884,926	173,039,027	-1.22%
2024-08-22	36.77	37.40	35.32	36.15	35.25	qfq	6,249,936	227,814,841	-1.71%
2024-08-21	37.12	37.78	36.43	36.78	35.87	qfq	5,760,570	214,174,374	-1.13%
2024-08-20	37.37	37.70	36.66	37.20	36.28	qfq	5,662,656	210,821,679	0.22%
2024-08-19	37.89	38.69	36.90	37.12	36.20	qfq	9,114,828	342,782,564	-2.95%
2024-08-16	38.89	40.00	38.01	38.25	37.30	qfq	11,953,646	466,706,826	0.66%
2024-08-15	39.00	41.00	37.75	38.00	37.06	qfq	16,915,222	664,542,488	-1.04%
2024-08-14	35.57	38.40	35.11	38.40	37.45	qfq	10,474,573	388,244,408	10.00%
2024-08-13	33.85	35.66	33.40	34.91	34.04	qfq	4,598,475	159,840,265	3.13%
2024-08-12	34.24	34.65	33.69	33.85	33.01	qfq	1,887,780	64,394,940	-2.17%
2024-08-09	34.99	35.47	34.53	34.60	33.74	qfq	1,930,744	67,443,065	-0.60%
2024-08-08	34.48	35.19	34.05	34.81	33.95	qfq	2,270,180	78,528,441	-0.46%
2024-08-07	35.35	35.54	34.92	34.97	34.10	qfq	2,384,700	83,808,369	-0.82%
2024-08-06	35.98	36.08	34.80	35.26	34.38	qfq	2,533,700	89,420,478	1.21%
2024-08-05	36.13	36.99	34.84	34.84	33.97	qfq	3,589,229	128,153,106	-5.07%
2024-08-02	38.50	38.79	36.61	36.70	35.79	qfq	5,216,368	195,540,505	-5.92%
2024-08-01	39.01	40.22	38.34	39.01	38.04	qfq	9,736,683	383,457,221	4.33%
2024-07-31	34.69	38.33	34.56	37.39	36.46	qfq	5,957,537	218,910,603	7.13%
2024-07-30	34.34	35.53	34.15	34.90	34.03	qfq	2,988,690	104,453,639	1.99%
2024-07-29	34.66	34.77	33.99	34.22	33.37	qfq	1,420,220	48,667,206	-0.75%
2024-07-26	34.01	34.71	33.87	34.48	33.62	qfq	1,728,380	59,410,428	1.26%
2024-07-25	34.01	34.68	33.68	34.05	33.20	qfq	1,956,294	66,632,059	-1.02%
2024-07-24	35.01	35.88	34.37	34.40	33.55	qfq	2,067,881	72,269,556	-2.66%
2024-07-23	36.76	37.21	35.30	35.34	34.46	qfq	2,737,151	98,682,624	-4.97%
2024-07-22	36.45	37.37	36.18	37.19	36.27	qfq	3,544,471	130,519,026	2.34%
2024-07-19	34.52	37.60	34.51	36.34	35.44	qfq	3,922,561	142,967,511	3.98%
2024-07-18	34.98	35.09	33.92	34.95	34.08	qfq	2,259,180	78,007,290	-0.88%
2024-07-17	36.76	36.76	35.26	35.26	34.38	qfq	2,505,000	89,582,874	-3.95%
2024-07-16	35.85	36.97	35.80	36.71	35.80	qfq	1,814,369	66,181,054	1.55%
2024-07-15	36.25	36.64	35.80	36.15	35.25	qfq	1,686,887	61,069,732	-0.80%
2024-07-12	37.00	37.04	36.39	36.44	35.53	qfq	2,149,546	78,734,768	-2.38%
2024-07-11	37.00	37.35	36.51	37.33	36.40	qfq	3,342,880	124,011,906	3.24%
2024-07-10	35.88	36.55	35.70	36.16	35.26	qfq	2,628,500	95,260,307	-0.17%
2024-07-09	34.52	36.33	34.35	36.22	35.32	qfq	4,045,380	143,250,420	5.20%
2024-07-08	35.74	35.78	34.29	34.43	33.57	qfq	2,356,455	82,183,223	-3.67%
2024-07-05	35.41	35.82	34.50	35.74	34.85	qfq	2,223,288	78,068,736	0.93%
2024-07-04	36.35	36.80	35.20	35.41	34.53	qfq	2,690,126	96,674,463	-3.01%
2024-07-03	37.15	37.49	36.06	36.51	35.60	qfq	2,784,607	101,842,010	-2.54%
2024-07-02	38.56	38.61	37.13	37.46	36.53	qfq	3,230,104	121,929,618	-2.85%
2024-07-01	39.15	39.35	37.66	38.56	37.60	qfq	2,979,207	113,977,415	-1.08%
2024-06-28	37.89	39.65	37.36	38.98	38.01	qfq	4,035,898	157,437,869	2.69%
2024-06-27	38.50	39.35	37.94	37.96	37.02	qfq	2,851,983	110,361,297	-1.89%
2024-06-26	37.40	38.83	36.90	38.69	37.73	qfq	2,873,542	109,318,069	3.45%
2024-06-25	38.41	38.46	36.94	37.40	36.47	qfq	2,591,907	97,706,665	-0.90%
2024-06-24	39.99	40.30	37.74	37.74	36.80	qfq	4,107,218	159,969,194	-6.93%
2024-06-21	40.49	40.80	39.73	40.55	39.54	qfq	2,530,458	101,984,659	0.02%
2024-06-20	41.59	41.96	40.51	40.54	39.53	qfq	3,438,799	141,546,967	-3.25%
2024-06-19	42.81	42.85	41.71	41.90	40.86	qfq	3,702,340	156,009,207	-1.76%
2024-06-18	42.38	43.00	42.11	42.65	41.59	qfq	5,221,384	221,959,935	1.31%
2024-06-17	41.69	42.43	41.00	42.10	41.05	qfq	4,847,734	203,474,355	1.32%
2024-06-14	41.20	41.57	40.30	41.55	40.52	qfq	3,355,174	137,793,172	0.75%
2024-06-13	41.49	42.17	41.12	41.24	40.22	qfq	4,166,280	173,637,589	-0.63%
2024-06-12	41.47	42.54	41.08	41.50	40.47	qfq	4,728,669	197,065,386	1.52%
2024-06-11	39.85	40.90	38.64	40.88	39.86	qfq	3,814,905	152,067,245	1.82%
2024-06-07	40.61	41.28	39.74	40.15	39.15	qfq	4,868,500	196,534,297	-1.76%
2024-06-06	41.45	43.00	40.86	40.87	39.85	qfq	6,890,312	289,087,003	-0.73%
2024-06-05	42.60	42.88	41.12	41.17	40.15	qfq	4,601,453	192,437,383	-3.40%
2024-06-04	42.31	43.77	42.09	42.62	41.56	qfq	5,739,987	245,237,343	0.57%
2024-06-03	43.75	44.20	41.90	42.38	41.33	qfq	6,341,332	270,907,800	-3.11%
2024-05-31	43.00	45.33	42.99	43.74	42.17	qfq	10,448,552	462,481,477	3.65%
2024-05-30	40.66	42.98	40.03	42.20	40.68	qfq	7,199,821	302,105,554	2.13%
2024-05-29	40.34	42.10	40.30	41.32	39.83	qfq	5,080,041	209,846,108	1.55%
2024-05-28	41.00	41.31	40.25	40.69	39.23	qfq	3,593,306	146,104,861	-1.48%
2024-05-27	41.50	41.52	39.80	41.30	39.81	qfq	5,936,790	241,079,480	-1.97%
2024-05-24	44.20	44.40	42.00	42.13	40.61	qfq	8,967,070	385,121,693	-6.44%
2024-05-23	43.89	46.10	43.83	45.03	43.41	qfq	11,454,472	518,137,310	2.25%
2024-05-22	43.39	44.40	43.09	44.04	42.45	qfq	7,414,517	323,835,362	-0.45%
2024-05-21	42.08	45.40	42.05	44.24	42.65	qfq	10,827,418	477,374,718	5.58%
2024-05-20	41.60	42.07	41.41	41.90	40.39	qfq	2,214,755	92,562,735	0.38%
2024-05-17	40.68	41.74	40.30	41.74	40.24	qfq	2,859,237	118,161,059	1.90%
2024-05-16	41.00	41.50	40.87	40.96	39.49	qfq	1,688,094	69,560,027	0.39%
2024-05-15	41.83	41.90	40.78	40.80	39.33	qfq	1,935,270	79,672,358	-1.69%
2024-05-14	40.84	41.68	40.84	41.50	40.01	qfq	2,151,542	89,070,041	2.17%
2024-05-13	41.38	41.50	40.42	40.62	39.16	qfq	2,757,574	113,031,898	-2.87%
2024-05-10	42.60	42.65	41.43	41.82	40.31	qfq	2,668,905	111,827,476	-1.55%
2024-05-09	42.10	42.74	42.10	42.48	40.95	qfq	2,319,680	98,681,008	0.35%
2024-05-08	43.09	43.09	42.19	42.33	40.81	qfq	2,569,360	109,356,270	-1.85%
2024-05-07	43.09	43.58	42.74	43.13	41.58	qfq	3,058,101	131,835,273	0.28%
2024-05-06	43.27	43.46	42.80	43.01	41.46	qfq	3,136,461	135,210,325	0.99%
2024-04-30	43.18	43.20	42.28	42.59	41.06	qfq	3,410,685	145,645,982	-1.37%
2024-04-29	42.20	43.72	42.01	43.18	41.63	qfq	5,820,783	250,092,158	4.55%
2024-04-26	40.52	41.52	40.52	41.30	39.81	qfq	4,025,770	165,899,823	1.35%
2024-04-25	40.62	41.62	40.31	40.75	39.28	qfq	3,634,917	149,010,580	-0.68%
2024-04-24	40.09	41.07	39.80	41.03	39.55	qfq	3,680,026	149,441,342	2.47%
2024-04-23	40.84	40.88	39.92	40.04	38.60	qfq	3,083,495	124,216,427	-1.38%
2024-04-22	40.22	40.68	38.80	40.60	39.14	qfq	4,780,886	191,041,631	-1.05%
2024-04-19	42.84	42.93	40.21	41.03	39.55	qfq	7,109,725	295,732,018	-5.89%
2024-04-18	43.69	44.48	43.00	43.60	42.03	qfq	5,554,863	243,078,915	-1.78%
2024-04-17	42.55	44.55	42.55	44.39	42.79	qfq	6,389,635	280,842,495	4.82%
2024-04-16	46.80	46.80	42.35	42.35	40.83	qfq	7,105,272	306,263,341	-9.99%
2024-04-15	48.48	49.10	46.60	47.05	45.36	qfq	5,583,812	267,183,648	-2.18%
2024-04-12	47.84	48.50	47.60	48.10	46.37	qfq	4,803,563	230,933,937	0.42%
2024-04-11	48.00	49.78	47.58	47.90	46.18	qfq	6,622,661	321,067,376	-2.76%
2024-04-10	49.70	51.50	49.25	49.26	47.49	qfq	8,058,057	404,706,034	-1.68%
2024-04-09	49.02	50.10	48.00	50.10	48.30	qfq	8,536,014	421,139,386	1.25%
2024-04-08	48.23	50.50	48.23	49.48	47.70	qfq	10,254,479	505,288,965	3.95%
2024-04-03	48.34	48.80	47.50	47.60	45.89	qfq	6,140,814	294,946,247	-3.84%
2024-04-02	49.00	50.94	48.01	49.50	47.72	qfq	9,090,577	451,012,542	0.57%
2024-04-01	49.12	49.91	48.75	49.22	47.45	qfq	6,728,820	331,316,787	-1.09%
2024-03-29	47.49	50.58	46.47	49.76	47.97	qfq	9,170,261	443,366,972	4.78%
2024-03-28	46.13	48.30	46.12	47.49	45.78	qfq	6,016,919	285,228,071	2.31%
2024-03-27	48.23	48.75	46.41	46.42	44.75	qfq	5,357,235	253,891,600	-4.92%
2024-03-26	48.24	49.15	47.33	48.82	47.06	qfq	6,680,099	322,607,168	0.68%
2024-03-25	52.00	52.05	48.35	48.49	46.74	qfq	11,346,882	564,551,629	-8.82%
2024-03-22	53.19	54.80	52.90	53.18	51.27	qfq	17,236,780	928,880,549	-1.17%
2024-03-21	51.08	56.00	50.50	53.81	51.87	qfq	19,221,987	1,032,862,850	5.61%
2024-03-20	50.30	51.57	49.52	50.95	49.12	qfq	9,313,203	468,896,138	0.69%
2024-03-19	51.50	52.50	50.58	50.60	48.78	qfq	11,631,893	599,038,449	-2.95%
2024-03-18	48.83	52.97	48.82	52.14	50.26	qfq	17,447,483	888,167,528	7.17%
2024-03-15	47.55	48.70	46.83	48.65	46.90	qfq	9,612,774	461,184,284	1.10%
2024-03-14	50.87	50.87	47.50	48.12	46.39	qfq	14,750,837	724,253,386	-6.60%
2024-03-13	52.10	52.56	51.30	51.52	49.67	qfq	11,147,681	579,877,833	-0.75%
2024-03-12	52.72	53.88	51.52	51.91	50.04	qfq	14,258,466	745,851,253	-2.06%
2024-03-11	55.45	55.55	52.29	53.00	51.09	qfq	16,646,839	884,195,730	-3.51%
2024-03-08	54.80	57.49	53.48	54.93	52.95	qfq	18,549,444	1,025,026,038	-2.69%
2024-03-07	56.00	61.86	55.96	56.45	54.42	qfq	25,798,958	1,507,470,828	1.07%
2024-03-06	55.00	57.70	53.66	55.85	53.84	qfq	18,589,746	1,036,911,941	-0.78%
2024-03-05	53.12	59.77	52.50	56.29	54.26	qfq	26,886,950	1,509,627,440	0.11%
2024-03-04	54.10	62.20	52.70	56.23	54.21	qfq	31,549,966	1,795,533,144	8.30%