SECURITY DETAIL · RAW DATA

悍高集团001221.SZ

ASZSECNYSTOCK

最近收盘价35.812026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）6,272,317

成交额（元）229,612,470

日线记录233

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 233 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
2026-05-27	2026-06-03	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-01	2025-12-08	cash_dividend	0.36	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 233 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	39.61	39.64	35.58	35.81	35.81	qfq	6,272,317	229,612,470	-9.41%
2026-07-16	36.97	40.90	36.95	39.53	39.53	qfq	5,486,727	217,281,871	6.32%
2026-07-15	36.36	37.27	36.12	37.18	37.18	qfq	1,348,514	49,749,865	2.26%
2026-07-14	36.49	36.77	35.91	36.36	36.36	qfq	1,338,646	48,630,542	-0.11%
2026-07-13	36.88	37.50	36.00	36.40	36.40	qfq	2,181,850	79,633,043	-2.28%
2026-07-10	37.41	38.13	36.40	37.25	37.25	qfq	3,282,347	122,773,427	-0.19%
2026-07-09	39.01	39.32	36.88	37.32	37.32	qfq	2,368,480	89,233,325	-5.11%
2026-07-08	39.87	40.43	39.00	39.33	39.33	qfq	1,202,720	47,597,986	-1.38%
2026-07-07	41.89	42.06	39.72	39.88	39.88	qfq	2,049,355	82,843,394	-5.21%
2026-07-06	41.79	42.65	41.55	42.07	42.07	qfq	1,335,422	56,257,499	0.38%
2026-07-03	39.93	42.17	39.83	41.91	41.91	qfq	1,665,720	68,691,115	4.05%
2026-07-02	40.50	41.17	40.12	40.28	40.28	qfq	1,225,904	49,758,428	-0.62%
2026-07-01	40.00	40.99	39.60	40.53	40.53	qfq	1,234,255	49,846,499	0.77%
2026-06-30	40.38	40.66	39.55	40.22	40.22	qfq	1,177,717	47,141,753	-0.69%
2026-06-29	39.49	40.87	38.81	40.50	40.50	qfq	1,799,247	72,068,967	2.87%
2026-06-26	40.72	41.03	39.27	39.37	39.37	qfq	1,824,097	72,646,387	-4.05%
2026-06-25	40.99	42.15	40.13	41.03	41.03	qfq	1,620,104	66,542,485	-0.73%
2026-06-24	43.03	43.14	41.32	41.33	41.33	qfq	1,512,580	63,155,261	-2.89%
2026-06-23	43.50	44.49	42.51	42.56	42.56	qfq	1,592,763	69,165,279	-2.83%
2026-06-22	43.75	43.89	42.00	43.80	43.80	qfq	1,150,170	49,389,064	-0.70%
2026-06-18	44.43	44.68	43.62	44.11	44.11	qfq	815,888	36,028,061	-0.70%
2026-06-17	43.99	44.60	43.70	44.42	44.42	qfq	837,176	36,914,234	0.16%
2026-06-16	45.29	45.29	43.73	44.35	44.35	qfq	1,331,186	58,894,107	-2.53%
2026-06-15	44.97	45.50	44.33	45.50	45.50	qfq	1,883,507	84,706,117	1.38%
2026-06-12	42.66	44.90	42.34	44.88	44.88	qfq	2,290,397	100,685,044	6.33%
2026-06-11	42.82	43.10	41.90	42.21	42.21	qfq	926,292	39,261,534	-1.93%
2026-06-10	43.32	43.39	42.03	43.04	43.04	qfq	1,574,564	67,409,390	0.21%
2026-06-09	43.88	44.26	42.25	42.95	42.95	qfq	1,432,271	61,586,995	-0.09%
2026-06-08	44.39	45.15	42.71	42.99	42.99	qfq	1,683,800	73,682,438	-5.37%
2026-06-05	45.80	46.21	44.58	45.43	45.43	qfq	1,564,815	71,082,723	-0.13%
2026-06-04	47.00	47.01	45.12	45.49	45.49	qfq	1,604,425	73,432,398	-3.75%
2026-06-03	49.06	49.06	46.90	47.26	47.26	qfq	2,100,016	99,705,773	-3.67%
2026-06-02	49.94	49.94	47.52	49.06	48.89	qfq	1,829,206	88,974,296	-1.74%
2026-06-01	51.56	51.56	49.60	49.93	49.76	qfq	1,603,783	80,584,649	-3.24%
2026-05-29	50.52	52.78	50.52	51.60	51.42	qfq	1,599,583	82,606,272	1.57%
2026-05-28	52.10	52.11	50.43	50.80	50.62	qfq	1,250,159	63,692,907	-2.55%
2026-05-27	53.77	54.23	51.89	52.13	51.95	qfq	1,194,081	62,777,213	-3.43%
2026-05-26	54.39	54.39	53.20	53.98	53.79	qfq	660,621	35,454,598	-0.84%
2026-05-25	55.00	55.00	53.53	54.44	54.25	qfq	849,296	46,031,584	-0.69%
2026-05-22	55.40	55.71	54.45	54.82	54.63	qfq	1,030,434	56,586,573	-0.94%
2026-05-21	56.85	57.98	55.33	55.34	55.15	qfq	1,183,593	67,227,160	-2.64%
2026-05-20	57.11	57.38	55.59	56.84	56.64	qfq	1,019,277	57,444,930	-0.73%
2026-05-19	57.03	57.55	56.61	57.26	57.06	qfq	941,900	53,770,330	-0.16%
2026-05-18	58.55	59.11	56.40	57.35	57.15	qfq	1,863,914	106,843,938	-2.27%
2026-05-15	60.34	60.55	57.90	58.68	58.48	qfq	1,673,598	98,982,045	-2.20%
2026-05-14	59.77	61.41	59.75	60.00	59.79	qfq	2,339,916	141,821,543	0.76%
2026-05-13	61.35	61.71	59.28	59.55	59.34	qfq	2,471,430	148,615,567	-1.75%
2026-05-12	64.61	65.49	60.50	60.61	60.40	qfq	4,766,906	296,796,571	-4.60%
2026-05-11	58.00	63.53	57.76	63.53	63.31	qfq	3,698,565	229,125,264	10.01%
2026-05-08	56.87	57.88	56.32	57.75	57.55	qfq	1,302,934	74,693,787	1.55%
2026-05-07	56.95	57.38	56.44	56.87	56.67	qfq	1,348,755	76,685,252	0.53%
2026-05-06	57.06	57.55	55.88	56.57	56.37	qfq	2,018,507	114,474,939	-0.79%
2026-04-30	55.25	58.84	55.00	57.02	56.82	qfq	3,084,973	177,668,461	2.74%
2026-04-29	52.68	56.20	52.50	55.50	55.31	qfq	2,549,762	138,825,888	3.78%
2026-04-28	55.96	55.96	52.32	53.48	53.29	qfq	3,695,839	197,058,270	-5.14%
2026-04-27	61.80	62.19	56.38	56.38	56.18	qfq	3,701,081	210,893,810	-9.99%
2026-04-24	63.43	65.56	62.55	62.64	62.42	qfq	1,622,917	103,793,503	-1.82%
2026-04-23	63.25	64.00	62.08	63.80	63.58	qfq	1,133,570	71,617,555	0.46%
2026-04-22	62.98	63.87	62.64	63.51	63.29	qfq	674,629	42,715,172	0.19%
2026-04-21	62.33	63.59	62.33	63.39	63.17	qfq	861,754	54,351,569	1.23%
2026-04-20	64.15	64.68	62.25	62.62	62.40	qfq	1,352,609	85,158,063	-2.31%
2026-04-17	63.22	64.87	62.31	64.10	63.88	qfq	917,540	58,484,012	1.12%
2026-04-16	62.90	63.83	62.18	63.39	63.17	qfq	1,387,869	87,501,746	0.52%
2026-04-15	63.20	63.50	62.15	63.06	62.84	qfq	1,209,679	75,948,410	-0.22%
2026-04-14	62.04	63.66	61.18	63.20	62.98	qfq	1,436,019	90,124,951	2.60%
2026-04-13	61.99	62.55	60.20	61.60	61.39	qfq	1,301,317	79,490,248	-0.87%
2026-04-10	60.45	62.66	60.02	62.14	61.92	qfq	1,807,439	111,790,611	2.88%
2026-04-09	63.40	63.54	59.38	60.40	60.19	qfq	3,126,289	189,898,100	-5.61%
2026-04-08	63.02	64.58	62.32	63.99	63.77	qfq	1,473,961	93,438,751	3.01%
2026-04-07	61.77	62.83	61.61	62.12	61.90	qfq	705,045	43,883,795	0.60%
2026-04-03	64.00	64.60	61.68	61.75	61.54	qfq	1,356,142	85,314,914	-3.14%
2026-04-02	68.62	68.97	63.22	63.75	63.53	qfq	2,772,817	180,045,939	-7.61%
2026-04-01	69.51	69.93	68.00	69.00	68.76	qfq	1,367,074	94,648,054	0.73%
2026-03-31	67.30	69.94	66.91	68.50	68.26	qfq	1,753,651	119,913,963	2.24%
2026-03-30	65.70	69.40	65.37	67.00	66.77	qfq	1,487,265	100,464,072	1.13%
2026-03-27	66.14	67.73	65.50	66.25	66.02	qfq	690,143	46,013,008	-0.82%
2026-03-26	66.95	68.49	66.00	66.80	66.57	qfq	706,187	47,264,802	0.13%
2026-03-25	64.77	67.43	64.62	66.71	66.48	qfq	1,251,049	83,089,460	3.76%
2026-03-24	63.48	64.95	62.66	64.29	64.07	qfq	887,652	56,507,544	3.29%
2026-03-23	65.40	66.85	61.60	62.24	62.02	qfq	1,810,890	115,689,267	-7.79%
2026-03-20	67.75	68.95	67.01	67.50	67.27	qfq	1,305,244	88,877,296	-0.07%
2026-03-19	67.38	68.20	66.28	67.55	67.32	qfq	1,201,883	80,695,812	-1.07%
2026-03-18	67.69	70.34	66.85	68.28	68.04	qfq	2,473,217	169,387,997	0.46%
2026-03-17	64.55	68.98	64.46	67.97	67.73	qfq	2,904,222	195,690,154	5.30%
2026-03-16	65.05	65.22	63.66	64.55	64.33	qfq	762,842	49,031,662	-1.04%
2026-03-13	65.02	65.90	64.70	65.23	65.00	qfq	789,667	51,510,926	-0.61%
2026-03-12	66.00	66.00	64.51	65.63	65.40	qfq	873,494	57,019,188	-0.58%
2026-03-11	66.99	67.81	65.80	66.01	65.78	qfq	836,692	55,552,398	-1.36%
2026-03-10	64.94	67.25	64.86	66.92	66.69	qfq	1,297,656	86,354,947	3.90%
2026-03-09	65.80	65.80	63.00	64.41	64.19	qfq	1,306,497	83,607,936	-3.07%
2026-03-06	65.45	67.38	65.11	66.45	66.22	qfq	1,246,289	83,153,302	1.53%
2026-03-05	66.85	67.28	65.26	65.45	65.22	qfq	1,258,846	82,890,263	-1.10%
2026-03-04	67.01	67.84	65.66	66.18	65.95	qfq	1,636,562	108,882,259	-1.97%
2026-03-03	70.02	70.29	67.47	67.51	67.28	qfq	1,686,251	115,210,036	-2.86%
2026-03-02	69.55	70.36	68.23	69.50	69.26	qfq	1,774,406	122,845,900	-0.26%
2026-02-27	70.91	71.17	69.00	69.68	69.44	qfq	2,305,021	160,373,268	-2.87%
2026-02-26	74.40	74.40	70.00	71.74	71.49	qfq	2,292,708	164,246,485	-3.63%
2026-02-25	72.00	75.10	70.80	74.44	74.18	qfq	2,476,217	183,390,497	3.75%
2026-02-24	72.32	72.80	70.34	71.75	71.50	qfq	1,900,714	136,066,320	0.21%
2026-02-13	73.80	73.80	71.35	71.60	71.35	qfq	1,880,607	136,300,576	-3.20%
2026-02-12	73.99	77.48	73.20	73.97	73.71	qfq	2,796,122	210,678,969	0.05%
2026-02-11	77.04	77.04	73.83	73.93	73.67	qfq	2,140,435	159,501,240	-3.40%
2026-02-10	75.39	78.08	74.18	76.53	76.26	qfq	3,764,341	287,960,981	1.43%
2026-02-09	72.85	76.11	70.00	75.45	75.19	qfq	4,041,974	298,064,807	3.55%
2026-02-06	70.98	75.82	70.27	72.86	72.61	qfq	5,985,146	442,474,710	2.37%
2026-02-05	72.59	72.59	70.19	71.17	70.92	qfq	2,378,453	169,493,430	-1.29%
2026-02-04	67.31	72.68	67.31	72.10	71.85	qfq	5,717,168	406,289,513	6.45%
2026-02-03	64.99	68.37	64.99	67.73	67.50	qfq	4,262,165	285,328,294	5.33%
2026-02-02	66.86	68.20	64.21	64.30	64.08	qfq	2,707,108	178,040,964	-5.36%
2026-01-30	67.49	68.92	65.93	67.94	67.70	qfq	3,127,593	210,690,398	-0.31%
2026-01-29	66.77	70.98	66.70	68.15	67.91	qfq	3,694,346	255,568,531	1.22%
2026-01-28	70.01	70.16	67.18	67.33	67.10	qfq	2,769,087	188,757,319	-4.28%
2026-01-27	67.80	70.44	66.98	70.34	70.10	qfq	3,482,508	240,983,372	3.76%
2026-01-26	67.77	71.00	67.20	67.79	67.56	qfq	4,199,903	289,669,299	-0.24%
2026-01-23	69.16	71.18	67.50	67.95	67.71	qfq	3,254,934	222,758,790	-1.36%
2026-01-22	66.13	69.60	65.51	68.89	68.65	qfq	4,027,673	275,559,634	3.16%
2026-01-21	64.33	67.90	63.70	66.78	66.55	qfq	3,622,972	237,608,453	2.38%
2026-01-20	62.70	66.66	62.37	65.23	65.00	qfq	4,193,090	273,914,839	3.99%
2026-01-19	62.60	64.55	62.15	62.73	62.51	qfq	2,703,153	171,193,667	0.05%
2026-01-16	60.35	63.27	59.26	62.70	62.48	qfq	4,075,042	251,360,377	4.71%
2026-01-15	59.55	61.29	59.04	59.88	59.67	qfq	2,080,210	124,711,045	0.71%
2026-01-14	58.49	60.50	58.30	59.46	59.25	qfq	3,223,711	191,990,402	1.54%
2026-01-13	59.13	59.55	58.38	58.56	58.36	qfq	1,574,871	92,802,876	-1.00%
2026-01-12	59.46	59.60	58.03	59.15	58.95	qfq	1,901,619	111,802,269	-0.49%
2026-01-09	58.87	59.64	58.71	59.44	59.23	qfq	2,019,398	119,827,815	0.71%
2026-01-08	58.58	59.09	57.70	59.02	58.82	qfq	1,513,223	88,935,946	0.75%
2026-01-07	58.00	59.16	57.89	58.58	58.38	qfq	1,738,498	101,567,882	0.69%
2026-01-06	57.90	58.90	57.70	58.18	57.98	qfq	1,531,812	89,101,507	0.48%
2026-01-05	57.60	58.56	57.41	57.90	57.70	qfq	1,661,445	96,307,352	-0.02%
2025-12-31	57.55	57.91	56.60	57.91	57.71	qfq	1,746,410	99,775,703	0.73%
2025-12-30	57.59	57.99	57.15	57.49	57.29	qfq	862,336	49,563,899	-0.28%
2025-12-29	58.72	58.72	57.21	57.65	57.45	qfq	1,397,560	80,724,230	-1.20%
2025-12-26	59.65	59.65	58.11	58.35	58.15	qfq	1,256,970	73,823,809	-2.18%
2025-12-25	59.47	59.98	58.43	59.65	59.44	qfq	1,574,975	93,398,345	0.24%
2025-12-24	59.30	60.40	59.25	59.51	59.30	qfq	1,216,150	72,681,778	0.02%
2025-12-23	59.55	60.22	59.10	59.50	59.29	qfq	949,730	56,549,262	-0.42%
2025-12-22	58.90	62.11	58.90	59.75	59.54	qfq	2,306,779	139,706,423	1.37%
2025-12-19	59.00	59.59	58.30	58.94	58.74	qfq	1,200,534	70,635,480	-0.05%
2025-12-18	57.63	59.83	57.60	58.97	58.77	qfq	2,101,461	124,335,708	1.88%
2025-12-17	57.08	58.14	56.68	57.88	57.68	qfq	1,432,613	82,582,535	1.40%
2025-12-16	56.52	57.95	56.40	57.08	56.88	qfq	1,304,254	74,920,165	0.44%
2025-12-15	57.00	58.19	56.58	56.83	56.63	qfq	1,183,795	67,623,436	-1.59%
2025-12-12	56.11	57.75	55.35	57.75	57.55	qfq	1,724,600	97,475,182	2.92%
2025-12-11	57.11	57.14	56.10	56.11	55.92	qfq	1,076,771	60,690,525	-1.75%
2025-12-10	56.60	57.40	56.25	57.11	56.91	qfq	1,152,401	65,642,576	0.92%
2025-12-09	58.32	58.66	56.40	56.59	56.39	qfq	2,309,276	131,592,586	-3.43%
2025-12-08	59.06	59.19	58.05	58.60	58.40	qfq	1,142,222	66,834,988	-1.16%
2025-12-05	59.18	59.60	58.80	59.29	58.73	qfq	927,815	54,927,786	0.15%
2025-12-04	60.36	60.36	58.70	59.20	58.64	qfq	1,369,824	81,398,517	-1.94%
2025-12-03	62.11	62.18	60.20	60.37	59.80	qfq	1,849,308	112,294,600	-2.94%
2025-12-02	60.71	62.30	60.12	62.20	61.61	qfq	3,206,371	196,895,743	2.22%
2025-12-01	59.35	61.50	59.35	60.85	60.27	qfq	2,654,092	161,388,768	2.84%
2025-11-28	58.35	59.59	58.08	59.17	58.61	qfq	1,396,882	82,510,150	1.46%
2025-11-27	59.06	59.47	58.25	58.32	57.77	qfq	1,318,827	77,508,256	-1.27%
2025-11-26	58.00	59.47	57.84	59.07	58.51	qfq	1,902,912	112,161,263	1.67%
2025-11-25	57.13	59.30	57.00	58.10	57.55	qfq	1,796,184	104,862,519	1.89%
2025-11-24	56.56	57.28	54.91	57.02	56.48	qfq	1,597,433	90,148,523	0.60%
2025-11-21	58.85	59.55	56.01	56.68	56.14	qfq	2,412,976	138,451,912	-4.16%
2025-11-20	57.26	60.50	56.86	59.14	58.58	qfq	2,226,167	131,012,375	3.30%
2025-11-19	59.15	59.42	57.08	57.25	56.71	qfq	1,842,527	106,866,007	-3.68%
2025-11-18	58.00	60.00	57.60	59.44	58.87	qfq	2,692,966	160,177,610	2.48%
2025-11-17	57.60	58.47	56.66	58.00	57.45	qfq	1,207,393	69,665,375	0.40%
2025-11-14	57.96	59.00	57.76	57.77	57.22	qfq	1,290,200	75,259,377	-0.98%
2025-11-13	58.49	58.85	57.65	58.34	57.78	qfq	1,507,162	87,552,137	-0.78%
2025-11-12	57.51	59.50	57.35	58.80	58.24	qfq	2,323,000	136,793,961	1.91%
2025-11-11	58.60	59.31	57.56	57.70	57.15	qfq	1,689,662	98,513,205	-1.55%
2025-11-10	56.24	58.88	55.42	58.61	58.05	qfq	2,954,210	169,342,674	3.73%
2025-11-07	58.90	58.90	56.32	56.50	55.96	qfq	2,786,877	160,183,176	-4.38%
2025-11-06	58.42	59.18	57.81	59.09	58.53	qfq	1,826,222	107,023,817	1.44%
2025-11-05	58.07	59.40	57.75	58.25	57.70	qfq	1,838,314	107,358,481	0.24%
2025-11-04	59.10	59.50	57.81	58.11	57.56	qfq	2,223,443	129,935,208	-2.07%
2025-11-03	59.93	60.28	58.52	59.34	58.78	qfq	1,997,476	118,157,904	-1.56%
2025-10-31	60.06	60.75	59.60	60.28	59.71	qfq	1,990,131	120,030,852	-0.20%
2025-10-30	61.81	62.66	60.40	60.40	59.83	qfq	2,924,257	179,031,212	-3.00%
2025-10-29	61.90	63.18	61.70	62.27	61.68	qfq	3,063,829	190,563,028	-0.54%
2025-10-28	64.91	67.25	62.55	62.61	62.01	qfq	6,018,492	389,323,020	2.39%
2025-10-27	60.98	61.68	60.61	61.15	60.57	qfq	1,909,482	116,632,723	0.64%
2025-10-24	60.85	61.50	60.57	60.76	60.18	qfq	1,882,483	115,023,563	-0.85%
2025-10-23	61.55	61.55	58.68	61.28	60.70	qfq	3,639,788	218,250,869	-0.83%
2025-10-22	65.45	65.51	61.50	61.79	61.20	qfq	4,272,365	267,788,492	-5.59%
2025-10-21	64.80	65.45	64.07	65.45	64.83	qfq	2,191,338	142,092,878	1.00%
2025-10-20	65.30	66.28	64.50	64.80	64.18	qfq	2,654,677	173,225,329	-1.20%
2025-10-17	68.95	69.33	65.00	65.59	64.97	qfq	3,454,950	231,968,155	-4.73%
2025-10-16	66.60	70.00	66.00	68.85	68.19	qfq	4,470,195	307,070,695	3.05%
2025-10-15	65.45	67.17	65.43	66.81	66.17	qfq	3,115,711	207,318,976	0.77%
2025-10-14	66.90	67.25	64.47	66.30	65.67	qfq	4,528,675	296,856,926	-1.13%
2025-10-13	63.00	67.23	62.51	67.06	66.42	qfq	5,324,788	351,133,811	2.71%
2025-10-10	61.98	66.09	61.36	65.29	64.67	qfq	6,959,489	449,552,354	5.34%
2025-10-09	61.47	63.52	60.76	61.98	61.39	qfq	4,763,284	294,862,590	0.52%
2025-09-30	62.70	63.11	61.00	61.66	61.07	qfq	4,806,180	297,006,543	-1.83%
2025-09-29	62.33	64.50	62.21	62.81	62.21	qfq	5,030,829	318,795,447	-0.99%
2025-09-26	66.52	67.00	63.40	63.44	62.84	qfq	8,093,003	523,256,632	-8.48%
2025-09-25	69.00	73.73	67.00	69.32	68.66	qfq	11,670,267	820,849,713	-1.28%
2025-09-24	66.64	70.22	63.70	70.22	69.55	qfq	11,354,635	762,292,442	9.99%
2025-09-23	69.80	69.98	60.85	63.84	63.23	qfq	11,523,006	740,559,337	-5.30%
2025-09-22	62.90	67.41	61.30	67.41	66.77	qfq	10,404,482	670,789,882	10.00%
2025-09-19	55.08	61.28	54.50	61.28	60.70	qfq	10,731,831	627,507,034	10.00%
2025-09-18	55.01	57.44	54.22	55.71	55.18	qfq	6,301,349	353,340,395	1.00%
2025-09-17	56.27	56.88	55.00	55.16	54.64	qfq	3,749,535	208,825,891	-1.97%
2025-09-16	57.20	57.20	54.91	56.27	55.73	qfq	5,911,970	330,455,822	-1.80%
2025-09-15	53.89	58.65	53.27	57.30	56.75	qfq	8,527,703	478,526,726	5.66%
2025-09-12	54.69	54.86	53.28	54.23	53.71	qfq	4,790,283	258,705,459	-1.29%
2025-09-11	54.20	55.92	53.66	54.94	54.42	qfq	5,290,186	290,196,356	0.20%
2025-09-10	54.20	56.00	53.59	54.83	54.31	qfq	6,499,836	357,265,552	0.66%
2025-09-09	52.36	54.67	51.80	54.47	53.95	qfq	7,048,673	378,443,493	3.57%
2025-09-08	51.89	53.34	51.33	52.59	52.09	qfq	3,279,059	171,990,928	1.35%
2025-09-05	51.50	51.99	50.49	51.89	51.40	qfq	3,508,225	180,201,259	0.74%
2025-09-04	51.32	53.12	50.70	51.51	51.02	qfq	3,241,165	166,759,656	0.76%
2025-09-03	54.00	54.00	50.75	51.12	50.63	qfq	4,195,242	218,047,210	-4.47%
2025-09-02	55.00	55.44	52.99	53.51	53.00	qfq	4,822,599	261,329,436	-3.48%
2025-09-01	53.26	56.12	53.02	55.44	54.91	qfq	6,464,697	355,193,576	2.51%
2025-08-29	52.35	56.00	52.35	54.08	53.57	qfq	8,251,787	450,580,701	3.96%
2025-08-28	51.75	52.48	50.41	52.02	51.52	qfq	3,987,598	204,746,078	0.42%
2025-08-27	53.50	53.87	51.51	51.80	51.31	qfq	5,809,369	306,819,929	-3.82%
2025-08-26	53.62	55.55	53.30	53.86	53.35	qfq	6,186,192	335,698,414	-0.41%
2025-08-25	53.39	55.35	53.30	54.08	53.57	qfq	7,696,470	419,424,636	1.25%
2025-08-22	54.92	56.43	52.83	53.41	52.90	qfq	9,899,160	534,221,142	-2.18%
2025-08-21	49.64	54.60	48.67	54.60	54.08	qfq	11,753,976	610,245,575	9.99%
2025-08-20	48.20	49.66	48.08	49.64	49.17	qfq	5,522,674	270,949,123	2.18%
2025-08-19	48.49	49.84	48.45	48.58	48.12	qfq	5,285,840	258,953,505	-0.23%
2025-08-18	48.29	49.37	47.68	48.69	48.23	qfq	5,792,993	281,063,169	0.83%
2025-08-15	46.23	49.20	46.23	48.29	47.83	qfq	6,348,298	303,301,637	3.36%
2025-08-14	48.00	48.40	46.69	46.72	46.28	qfq	6,936,984	328,916,055	-3.99%
2025-08-13	46.51	49.93	46.51	48.66	48.20	qfq	10,354,514	503,212,641	4.09%
2025-08-12	46.52	47.15	46.00	46.75	46.31	qfq	6,130,431	284,702,293	-0.43%
2025-08-11	45.00	47.26	44.90	46.95	46.50	qfq	9,992,689	462,634,711	4.29%
2025-08-08	46.00	46.25	45.00	45.02	44.59	qfq	7,408,743	336,865,351	-2.41%
2025-08-07	45.46	46.50	45.01	46.13	45.69	qfq	9,537,148	437,757,223	0.65%
2025-08-06	47.82	48.24	45.71	45.83	45.39	qfq	14,370,020	664,870,519	-6.11%
2025-08-05	51.30	51.94	48.72	48.81	48.35	qfq	16,304,474	813,815,148	-7.85%
2025-08-04	59.62	60.84	52.76	52.97	52.47	qfq	17,793,388	980,658,259	-11.15%
2025-08-01	57.61	65.08	57.60	59.62	59.05	qfq	18,056,378	1,108,743,957	-0.95%
2025-07-31	58.00	68.30	57.99	60.19	59.62	qfq	26,006,472	1,623,759,313	-24.76%