SECURITY DETAIL · RAW DATA

信凯科技001335.SZ

ASZSECNYSTOCK

最近收盘价31.232026-07-17

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）891,500

成交额（元）28,165,847

日线记录305

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 305 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
2026-06-16	2026-06-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 305 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	31.90	32.37	30.91	31.23	31.23	qfq	891,500	28,165,847	-3.07%
2026-07-16	31.71	32.53	31.58	32.22	32.22	qfq	768,957	24,723,287	0.72%
2026-07-15	32.27	32.53	31.62	31.99	31.99	qfq	740,365	23,805,006	-1.30%
2026-07-14	32.17	32.41	31.39	32.41	32.41	qfq	882,100	28,208,802	1.19%
2026-07-13	32.90	33.00	31.89	32.03	32.03	qfq	923,975	29,747,310	-2.23%
2026-07-10	33.03	33.63	32.66	32.76	32.76	qfq	1,068,000	35,284,735	-0.82%
2026-07-09	33.29	33.34	32.07	33.03	33.03	qfq	1,386,558	45,470,437	-0.75%
2026-07-08	34.49	34.50	33.13	33.28	33.28	qfq	1,397,974	46,840,307	-3.23%
2026-07-07	36.01	36.02	34.31	34.39	34.39	qfq	1,965,007	68,737,289	-5.26%
2026-07-06	37.53	37.89	36.16	36.30	36.30	qfq	1,943,731	71,236,526	-3.66%
2026-07-03	41.20	41.39	37.56	37.68	37.68	qfq	3,177,965	122,300,056	-9.71%
2026-07-02	45.29	45.98	41.10	41.73	41.73	qfq	3,524,552	150,669,626	-7.76%
2026-07-01	47.49	48.35	44.92	45.24	45.24	qfq	4,236,530	198,971,026	-4.74%
2026-06-30	45.64	48.00	44.09	47.49	47.49	qfq	1,713,600	78,033,940	3.02%
2026-06-29	47.24	50.00	46.10	46.10	46.10	qfq	2,493,846	120,154,107	-2.12%
2026-06-26	45.20	47.61	44.45	47.10	47.10	qfq	2,232,926	103,124,329	8.83%
2026-06-25	45.35	45.67	41.87	43.28	43.28	qfq	1,495,672	64,744,362	-3.44%
2026-06-24	45.13	45.70	43.87	44.82	44.82	qfq	920,101	40,917,335	-1.99%
2026-06-23	45.45	46.48	44.59	45.73	45.58	qfq	1,249,092	56,775,559	0.57%
2026-06-22	46.63	46.79	44.56	45.47	45.32	qfq	1,324,304	60,103,435	-2.49%
2026-06-18	48.38	48.38	46.38	46.63	46.48	qfq	1,304,399	61,443,146	-3.62%
2026-06-17	48.35	49.08	46.00	48.38	48.22	qfq	2,447,122	116,651,961	-0.92%
2026-06-16	49.31	49.31	47.19	48.83	48.67	qfq	1,597,244	77,190,945	0.02%
2026-06-15	50.02	51.39	48.45	48.82	48.66	qfq	2,565,337	128,257,240	-2.20%
2026-06-12	47.16	49.98	47.16	49.92	49.76	qfq	2,235,683	109,683,798	6.21%
2026-06-11	46.55	47.25	45.69	47.00	46.85	qfq	774,883	35,887,060	-0.32%
2026-06-10	47.44	48.20	46.50	47.15	47.00	qfq	781,000	36,839,776	-0.32%
2026-06-09	47.88	48.99	46.68	47.30	47.14	qfq	765,300	36,332,949	2.03%
2026-06-08	48.16	49.00	45.60	46.36	46.21	qfq	1,283,417	60,231,037	-4.06%
2026-06-05	48.19	48.85	47.40	48.32	48.16	qfq	964,417	46,640,663	0.25%
2026-06-04	47.85	48.48	47.30	48.20	48.04	qfq	1,022,957	49,092,773	0.71%
2026-06-03	47.75	48.49	47.20	47.86	47.70	qfq	1,087,844	51,814,432	0.00%
2026-06-02	49.22	49.69	47.30	47.86	47.70	qfq	2,150,626	103,448,815	-2.72%
2026-06-01	45.59	49.50	45.50	49.20	49.04	qfq	3,108,191	150,964,372	9.33%
2026-05-29	46.39	46.39	44.80	45.00	44.85	qfq	659,900	30,010,730	-1.10%
2026-05-28	46.38	48.53	45.20	45.50	45.35	qfq	1,069,406	49,767,763	-1.52%
2026-05-27	47.53	48.19	46.20	46.20	46.05	qfq	888,908	41,607,652	-3.45%
2026-05-26	46.92	49.47	46.41	47.85	47.69	qfq	1,199,745	57,692,963	3.13%
2026-05-25	48.99	48.99	46.30	46.40	46.25	qfq	1,460,500	69,274,841	-4.49%
2026-05-22	48.67	49.68	48.21	48.58	48.42	qfq	889,862	43,385,426	-0.86%
2026-05-21	51.19	51.19	48.20	49.00	48.84	qfq	1,829,537	90,719,515	-3.39%
2026-05-20	49.73	50.99	49.08	50.72	50.55	qfq	1,930,622	96,532,765	0.96%
2026-05-19	48.78	50.25	48.37	50.24	50.08	qfq	2,553,853	125,988,863	3.61%
2026-05-18	47.75	48.49	47.10	48.49	48.33	qfq	1,155,222	55,341,911	1.55%
2026-05-15	47.77	48.18	46.80	47.75	47.59	qfq	1,545,500	73,512,448	0.44%
2026-05-14	47.18	48.51	46.80	47.54	47.38	qfq	1,978,595	94,068,436	1.80%
2026-05-13	47.04	47.37	45.98	46.70	46.55	qfq	1,051,399	49,255,473	-0.26%
2026-05-12	46.05	47.10	45.72	46.82	46.67	qfq	1,100,020	51,129,250	1.67%
2026-05-11	46.99	47.31	45.77	46.05	45.90	qfq	1,203,862	55,657,876	-2.23%
2026-05-08	46.65	47.36	45.60	47.10	46.95	qfq	1,200,934	55,853,352	0.92%
2026-05-07	46.80	47.12	45.55	46.67	46.52	qfq	1,367,434	63,725,886	-0.49%
2026-05-06	48.35	49.55	46.01	46.90	46.75	qfq	2,348,780	110,218,201	-2.09%
2026-04-30	47.78	48.10	47.35	47.90	47.74	qfq	1,006,232	47,996,548	0.27%
2026-04-29	45.30	48.40	45.30	47.77	47.61	qfq	1,967,379	93,682,662	3.94%
2026-04-28	46.60	46.77	45.14	45.96	45.81	qfq	1,095,509	50,343,464	-1.12%
2026-04-27	45.16	47.25	45.16	46.48	46.33	qfq	1,693,639	78,940,724	1.91%
2026-04-24	44.76	46.18	44.76	45.61	45.46	qfq	1,452,848	66,076,601	1.27%
2026-04-23	45.33	45.88	44.80	45.04	44.89	qfq	953,545	43,136,832	0.13%
2026-04-22	45.17	46.36	44.82	44.98	44.83	qfq	1,571,142	71,316,312	-0.42%
2026-04-21	43.17	45.68	43.00	45.17	45.02	qfq	2,276,187	102,206,760	4.73%
2026-04-20	43.09	43.30	42.30	43.13	42.99	qfq	1,029,885	44,123,306	0.09%
2026-04-17	43.09	43.53	42.51	43.09	42.95	qfq	770,213	33,041,912	-0.30%
2026-04-16	41.90	43.85	41.60	43.22	43.08	qfq	1,412,989	60,929,475	3.13%
2026-04-15	41.10	42.50	40.70	41.91	41.77	qfq	856,180	35,655,480	2.77%
2026-04-14	40.97	41.19	40.13	40.78	40.65	qfq	803,305	32,524,142	0.30%
2026-04-13	41.13	41.13	40.13	40.66	40.53	qfq	537,511	21,799,953	-1.17%
2026-04-10	41.04	41.87	41.00	41.14	41.01	qfq	591,034	24,515,945	0.24%
2026-04-09	42.00	42.19	40.88	41.04	40.91	qfq	486,880	20,083,836	-2.29%
2026-04-08	41.14	42.48	40.91	42.00	41.86	qfq	786,226	32,726,785	3.91%
2026-04-07	40.00	40.48	39.28	40.42	40.29	qfq	479,940	19,272,553	1.05%
2026-04-03	40.62	40.92	39.19	40.00	39.87	qfq	887,616	35,316,271	-1.04%
2026-04-02	41.86	42.00	39.74	40.42	40.29	qfq	750,356	30,552,958	-3.46%
2026-04-01	41.92	42.48	41.50	41.87	41.73	qfq	592,518	24,810,218	1.92%
2026-03-31	41.87	42.88	41.02	41.08	40.95	qfq	651,660	27,322,947	-1.82%
2026-03-30	41.51	42.40	41.50	41.84	41.70	qfq	418,400	17,534,978	-0.99%
2026-03-27	41.80	42.50	41.29	42.26	42.12	qfq	532,099	22,429,054	0.52%
2026-03-26	43.07	43.07	41.15	42.04	41.90	qfq	728,880	30,583,386	-1.68%
2026-03-25	42.55	43.23	42.20	42.76	42.62	qfq	806,373	34,343,907	1.83%
2026-03-24	41.37	42.08	40.71	41.99	41.85	qfq	790,297	32,772,824	3.04%
2026-03-23	42.95	43.27	40.60	40.75	40.62	qfq	1,322,619	55,244,186	-6.13%
2026-03-20	44.30	44.48	42.94	43.41	43.27	qfq	1,274,556	55,722,059	-2.01%
2026-03-19	45.00	45.13	43.80	44.30	44.15	qfq	947,651	42,087,553	-2.83%
2026-03-18	44.53	45.66	44.10	45.59	45.44	qfq	809,231	36,342,271	2.22%
2026-03-17	46.00	46.33	44.20	44.60	44.45	qfq	1,809,759	81,614,877	-3.73%
2026-03-16	45.70	46.68	45.30	46.33	46.18	qfq	2,077,827	95,856,792	1.62%
2026-03-13	45.00	46.65	44.24	45.59	45.44	qfq	2,880,702	131,186,561	1.20%
2026-03-12	43.74	45.60	43.58	45.05	44.90	qfq	2,511,834	112,746,161	2.88%
2026-03-11	44.20	44.54	43.00	43.79	43.65	qfq	1,281,336	55,982,006	-0.93%
2026-03-10	44.88	45.26	44.05	44.20	44.06	qfq	1,494,897	66,591,801	-0.63%
2026-03-09	43.95	44.50	42.02	44.48	44.33	qfq	2,056,760	89,201,250	1.53%
2026-03-06	42.92	43.92	42.80	43.81	43.67	qfq	1,190,634	51,788,013	1.18%
2026-03-05	44.19	44.51	42.99	43.30	43.16	qfq	1,171,544	51,171,722	-0.64%
2026-03-04	44.53	44.90	43.12	43.58	43.44	qfq	1,730,422	75,861,523	-2.66%
2026-03-03	47.69	47.70	44.70	44.77	44.62	qfq	2,248,801	102,699,163	-6.10%
2026-03-02	50.80	51.60	46.86	47.68	47.52	qfq	3,025,922	147,574,891	-7.02%
2026-02-27	51.10	51.59	50.35	51.28	51.11	qfq	1,240,800	63,265,986	0.35%
2026-02-26	51.86	51.90	50.00	51.10	50.93	qfq	1,479,634	75,131,225	-1.35%
2026-02-25	52.00	53.10	51.60	51.80	51.63	qfq	1,361,671	71,105,983	-0.15%
2026-02-24	52.50	52.80	51.56	51.88	51.71	qfq	1,161,060	60,353,945	-0.25%
2026-02-13	51.50	52.31	51.06	52.01	51.84	qfq	1,243,098	64,322,948	0.97%
2026-02-12	53.09	53.09	51.50	51.51	51.34	qfq	1,703,821	88,797,008	-2.48%
2026-02-11	51.80	53.50	51.30	52.82	52.65	qfq	1,741,349	91,085,388	-1.16%
2026-02-10	56.11	56.65	52.58	53.44	53.26	qfq	3,444,697	185,794,639	-5.75%
2026-02-09	55.68	58.68	54.86	56.70	56.51	qfq	4,165,860	236,007,696	4.30%
2026-02-06	53.70	56.00	53.30	54.36	54.18	qfq	3,149,571	173,028,429	1.04%
2026-02-05	53.60	54.28	53.00	53.80	53.62	qfq	1,263,800	67,892,824	0.22%
2026-02-04	53.54	54.10	52.83	53.68	53.50	qfq	1,630,413	87,459,405	0.24%
2026-02-03	50.80	54.18	49.72	53.55	53.37	qfq	2,691,419	140,973,782	7.49%
2026-02-02	49.55	50.88	49.36	49.82	49.66	qfq	1,134,255	56,676,094	-0.44%
2026-01-30	49.50	50.59	48.61	50.04	49.88	qfq	1,888,666	94,431,360	1.34%
2026-01-29	51.42	52.40	49.00	49.38	49.22	qfq	2,498,271	126,331,710	-4.86%
2026-01-28	54.26	54.80	51.50	51.90	51.73	qfq	2,494,973	131,597,377	-4.70%
2026-01-27	55.71	55.88	53.36	54.46	54.28	qfq	1,964,733	106,411,077	-1.25%
2026-01-26	54.10	55.26	53.31	55.15	54.97	qfq	2,773,853	151,077,701	2.60%
2026-01-23	53.60	54.05	52.70	53.75	53.57	qfq	1,436,736	76,920,072	0.17%
2026-01-22	54.44	55.30	53.44	53.66	53.48	qfq	1,592,417	85,751,638	-1.45%
2026-01-21	53.42	54.83	52.50	54.45	54.27	qfq	2,085,039	112,251,734	1.93%
2026-01-20	53.42	54.00	52.61	53.42	53.24	qfq	1,948,251	103,729,044	0.00%
2026-01-19	53.98	54.84	52.61	53.42	53.24	qfq	2,489,129	133,870,338	-0.52%
2026-01-16	52.81	54.62	52.41	53.70	53.52	qfq	3,170,085	169,585,199	0.67%
2026-01-15	48.98	53.92	48.98	53.34	53.17	qfq	5,155,279	266,608,275	6.85%
2026-01-14	47.41	50.10	46.90	49.92	49.76	qfq	5,578,033	273,066,640	5.29%
2026-01-13	46.81	47.60	46.46	47.41	47.25	qfq	2,770,967	130,416,913	0.74%
2026-01-12	47.94	48.50	46.31	47.06	46.91	qfq	2,895,468	135,699,451	-1.55%
2026-01-09	46.88	49.75	46.31	47.80	47.64	qfq	3,156,661	149,520,371	3.64%
2026-01-08	48.85	48.85	45.51	46.12	45.97	qfq	4,312,399	199,529,076	-6.53%
2026-01-07	47.00	51.50	46.58	49.34	49.18	qfq	4,213,470	207,136,959	4.38%
2026-01-06	48.00	48.29	46.58	47.27	47.11	qfq	2,387,200	112,424,896	-2.01%
2026-01-05	49.09	49.98	47.59	48.24	48.08	qfq	2,169,627	104,980,395	-2.19%
2025-12-31	49.75	50.20	47.66	49.32	49.16	qfq	3,157,355	155,043,397	-0.82%
2025-12-30	48.52	50.16	48.15	49.73	49.57	qfq	4,223,561	207,736,717	2.49%
2025-12-29	44.46	48.52	44.46	48.52	48.36	qfq	3,697,100	174,221,248	10.00%
2025-12-26	44.50	44.67	43.52	44.11	43.97	qfq	1,228,671	54,120,788	-1.36%
2025-12-25	43.72	45.28	43.32	44.72	44.57	qfq	1,439,764	63,817,995	2.36%
2025-12-24	44.66	44.87	43.32	43.69	43.55	qfq	1,666,351	72,786,873	-2.26%
2025-12-23	46.50	46.50	44.45	44.70	44.55	qfq	1,265,717	57,082,823	-2.49%
2025-12-22	45.72	46.60	44.81	45.84	45.69	qfq	1,202,455	55,179,542	0.26%
2025-12-19	45.40	45.90	45.00	45.72	45.57	qfq	1,158,665	52,718,655	0.37%
2025-12-18	45.60	46.66	45.00	45.55	45.40	qfq	1,194,117	54,774,529	-0.22%
2025-12-17	46.04	46.38	44.38	45.65	45.50	qfq	1,714,152	77,679,834	-1.62%
2025-12-16	46.38	47.36	45.88	46.40	46.25	qfq	1,471,275	68,583,801	-0.47%
2025-12-15	46.09	47.17	45.74	46.62	46.47	qfq	1,273,302	59,113,433	1.08%
2025-12-12	46.90	47.14	45.00	46.12	45.97	qfq	1,823,835	83,749,724	-1.05%
2025-12-11	47.10	48.05	45.80	46.61	46.46	qfq	2,215,717	103,570,742	-1.15%
2025-12-10	47.47	48.73	45.20	47.15	47.00	qfq	3,682,681	173,292,808	1.27%
2025-12-09	44.22	46.88	43.70	46.56	46.41	qfq	3,994,135	182,541,468	5.10%
2025-12-08	44.15	44.50	43.23	44.30	44.15	qfq	2,305,633	100,927,722	1.35%
2025-12-05	43.71	43.80	42.70	43.71	43.57	qfq	1,779,775	77,114,625	0.76%
2025-12-04	45.15	45.70	43.38	43.38	43.24	qfq	2,372,082	104,569,249	-3.58%
2025-12-03	45.00	45.42	44.20	44.99	44.84	qfq	2,237,224	100,552,135	0.00%
2025-12-02	46.00	46.60	44.68	44.99	44.84	qfq	4,328,741	197,071,588	-0.75%
2025-12-01	43.56	45.87	43.18	45.33	45.18	qfq	6,181,364	276,235,458	5.71%
2025-11-28	40.80	43.44	40.68	42.88	42.74	qfq	5,552,405	235,207,878	4.51%
2025-11-27	39.25	41.32	39.25	41.03	40.90	qfq	4,213,530	171,180,692	6.21%
2025-11-26	41.41	41.58	38.10	38.63	38.50	qfq	5,199,794	211,653,841	-5.23%
2025-11-25	40.63	40.88	40.02	40.76	40.63	qfq	3,563,842	144,769,652	2.13%
2025-11-24	37.92	39.96	37.72	39.91	39.78	qfq	3,101,873	121,639,872	5.30%
2025-11-21	38.30	38.63	37.00	37.90	37.78	qfq	1,219,142	45,853,226	-1.69%
2025-11-20	38.21	38.94	38.01	38.55	38.42	qfq	1,233,273	47,485,588	0.52%
2025-11-19	38.89	39.08	37.61	38.35	38.22	qfq	1,541,135	58,858,747	-1.67%
2025-11-18	39.30	39.57	38.77	39.00	38.87	qfq	1,058,467	41,452,172	-0.96%
2025-11-17	39.60	39.88	39.30	39.38	39.25	qfq	1,146,471	45,286,000	-1.28%
2025-11-14	40.41	40.66	39.43	39.89	39.76	qfq	2,661,638	106,168,845	-1.24%
2025-11-13	39.21	40.48	38.73	40.39	40.26	qfq	3,239,904	128,607,744	2.98%
2025-11-12	38.86	39.43	38.85	39.22	39.09	qfq	2,071,980	81,109,135	0.33%
2025-11-11	38.68	39.20	38.52	39.09	38.96	qfq	2,023,065	78,533,833	0.77%
2025-11-10	38.78	38.90	38.36	38.79	38.66	qfq	1,358,390	52,450,853	-0.15%
2025-11-07	38.55	38.88	38.50	38.85	38.72	qfq	1,813,323	70,223,973	0.39%
2025-11-06	38.65	39.10	38.50	38.70	38.57	qfq	2,233,684	86,532,633	-0.69%
2025-11-05	38.81	39.40	38.40	38.97	38.84	qfq	3,889,556	150,914,320	-2.33%
2025-11-04	41.06	41.62	39.12	39.90	39.77	qfq	6,125,421	244,980,197	-1.26%
2025-11-03	38.33	41.75	38.33	40.41	40.28	qfq	6,822,397	278,944,189	6.48%
2025-10-31	37.60	37.98	37.60	37.95	37.83	qfq	639,640	24,228,328	0.96%
2025-10-30	37.73	37.98	37.57	37.59	37.47	qfq	618,053	23,286,710	-0.58%
2025-10-29	37.95	38.19	37.60	37.81	37.69	qfq	749,618	28,392,630	-0.37%
2025-10-28	38.12	38.12	37.20	37.95	37.83	qfq	1,425,557	53,936,870	-2.42%
2025-10-27	38.88	39.10	38.48	38.89	38.76	qfq	1,127,132	43,726,563	1.09%
2025-10-24	38.70	38.94	38.42	38.47	38.34	qfq	982,437	37,935,738	-0.90%
2025-10-23	37.51	38.85	37.51	38.82	38.69	qfq	2,191,954	84,363,554	3.44%
2025-10-22	37.48	37.77	37.36	37.53	37.41	qfq	592,841	22,285,983	0.00%
2025-10-21	37.29	37.55	37.12	37.53	37.41	qfq	638,779	23,905,802	0.62%
2025-10-20	37.03	37.31	36.98	37.30	37.18	qfq	607,461	22,560,257	1.06%
2025-10-17	36.93	37.58	36.88	36.91	36.79	qfq	903,830	33,590,546	-0.51%
2025-10-16	37.37	37.41	37.02	37.10	36.98	qfq	595,555	22,149,381	-0.72%
2025-10-15	37.25	37.44	36.96	37.37	37.25	qfq	950,481	35,336,308	0.32%
2025-10-14	38.10	38.10	37.10	37.25	37.13	qfq	1,014,156	38,133,999	-1.56%
2025-10-13	37.50	38.14	37.00	37.84	37.72	qfq	869,932	32,717,054	-1.51%
2025-10-10	38.61	38.79	38.35	38.42	38.29	qfq	679,398	26,240,450	-0.57%
2025-10-09	38.70	38.78	38.26	38.64	38.51	qfq	795,550	30,623,301	-0.31%
2025-09-30	38.07	39.21	38.05	38.76	38.63	qfq	1,646,268	63,409,945	1.60%
2025-09-29	38.10	38.18	37.53	38.15	38.02	qfq	664,421	25,194,582	0.05%
2025-09-26	38.01	38.26	37.50	38.13	38.00	qfq	852,917	32,291,888	0.32%
2025-09-25	38.46	38.66	37.90	38.01	37.89	qfq	710,716	27,126,913	-1.17%
2025-09-24	38.18	38.75	37.71	38.46	38.33	qfq	918,260	35,287,058	0.68%
2025-09-23	38.87	38.87	37.12	38.20	38.07	qfq	1,240,592	47,051,883	-1.75%
2025-09-22	39.24	39.30	38.40	38.88	38.75	qfq	923,991	35,782,224	-0.66%
2025-09-19	38.80	39.19	38.65	39.14	39.01	qfq	891,115	34,716,638	0.88%
2025-09-18	39.73	40.55	38.00	38.80	38.67	qfq	1,830,542	72,290,422	-2.34%
2025-09-17	39.72	40.07	39.61	39.73	39.60	qfq	1,107,436	44,104,802	-0.28%
2025-09-16	39.60	39.84	39.45	39.84	39.71	qfq	869,381	34,500,466	0.30%
2025-09-15	39.99	40.07	39.51	39.72	39.59	qfq	879,785	34,893,304	-0.65%
2025-09-12	40.45	40.65	39.88	39.98	39.85	qfq	1,531,426	61,511,603	-1.96%
2025-09-11	40.38	40.92	39.68	40.78	40.65	qfq	1,803,186	72,660,457	0.27%
2025-09-10	41.01	41.48	40.56	40.67	40.54	qfq	1,780,000	72,760,568	-1.64%
2025-09-09	40.21	42.00	39.71	41.35	41.21	qfq	3,570,778	146,738,135	2.91%
2025-09-08	40.08	40.28	39.80	40.18	40.05	qfq	1,331,872	53,373,600	0.20%
2025-09-05	39.38	40.10	39.34	40.10	39.97	qfq	1,755,408	69,973,587	1.85%
2025-09-04	39.50	40.13	38.93	39.37	39.24	qfq	1,753,526	69,560,223	-0.25%
2025-09-03	40.32	40.46	39.35	39.47	39.34	qfq	1,457,298	57,994,496	-2.11%
2025-09-02	41.05	41.17	39.93	40.32	40.19	qfq	2,010,089	81,207,434	-2.14%
2025-09-01	41.80	41.80	41.01	41.20	41.06	qfq	1,749,918	72,162,766	-0.99%
2025-08-29	41.61	42.40	41.20	41.61	41.47	qfq	3,418,182	142,642,495	-0.93%
2025-08-28	39.71	42.46	38.60	42.00	41.86	qfq	5,429,090	219,985,009	4.79%
2025-08-27	40.59	42.50	40.08	40.08	39.95	qfq	4,892,665	202,435,243	-0.30%
2025-08-26	39.48	40.28	39.44	40.20	40.07	qfq	2,212,126	88,457,660	1.36%
2025-08-25	39.71	39.82	39.29	39.66	39.53	qfq	1,858,701	73,472,690	0.08%
2025-08-22	39.66	39.89	39.30	39.63	39.50	qfq	1,624,076	64,143,817	-0.03%
2025-08-21	40.20	40.68	39.45	39.64	39.51	qfq	2,408,048	96,220,886	-1.37%
2025-08-20	40.00	40.39	39.90	40.19	40.06	qfq	1,740,047	69,861,244	-0.02%
2025-08-19	40.80	40.80	39.71	40.20	40.07	qfq	2,019,917	81,111,867	-0.42%
2025-08-18	39.29	40.71	39.06	40.37	40.24	qfq	3,661,329	147,187,086	3.04%
2025-08-15	38.33	39.18	38.20	39.18	39.05	qfq	1,843,237	71,703,181	2.27%
2025-08-14	39.29	39.29	38.30	38.31	38.18	qfq	2,152,200	83,423,765	-2.59%
2025-08-13	38.60	39.78	38.56	39.33	39.20	qfq	3,077,583	120,873,549	1.86%
2025-08-12	38.78	38.92	38.52	38.61	38.48	qfq	893,517	34,570,978	-0.44%
2025-08-11	38.63	38.85	38.41	38.78	38.65	qfq	1,089,734	42,159,714	0.34%
2025-08-08	39.20	39.20	38.53	38.65	38.52	qfq	1,579,300	61,182,255	-1.43%
2025-08-07	38.76	39.45	38.52	39.21	39.08	qfq	2,679,571	104,169,866	1.16%
2025-08-06	38.72	38.87	38.41	38.76	38.63	qfq	1,703,125	65,901,590	0.16%
2025-08-05	38.35	38.88	38.35	38.70	38.57	qfq	2,047,921	79,110,669	0.78%
2025-08-04	37.57	38.47	37.55	38.40	38.27	qfq	2,038,686	77,848,272	1.80%
2025-08-01	37.66	37.82	37.41	37.72	37.60	qfq	925,893	34,801,985	0.00%
2025-07-31	37.90	38.49	37.66	37.72	37.60	qfq	1,974,111	75,034,795	-0.84%
2025-07-30	38.00	38.20	37.65	38.04	37.92	qfq	1,232,308	46,820,355	-0.16%
2025-07-29	38.10	38.33	37.76	38.10	37.98	qfq	1,399,980	53,184,723	0.47%
2025-07-28	38.10	38.10	37.80	37.92	37.80	qfq	1,089,551	41,315,609	-0.47%
2025-07-25	38.05	38.18	37.92	38.10	37.98	qfq	1,295,408	49,285,231	0.13%
2025-07-24	37.82	38.05	37.66	38.05	37.93	qfq	1,369,846	51,865,395	0.66%
2025-07-23	38.06	38.60	37.73	37.80	37.68	qfq	2,635,317	100,615,548	-0.32%
2025-07-22	38.04	38.09	37.73	37.92	37.80	qfq	1,051,645	39,804,110	-0.29%
2025-07-21	37.79	38.03	37.63	38.03	37.91	qfq	1,023,530	38,800,334	0.93%
2025-07-18	37.78	37.98	37.55	37.68	37.56	qfq	977,300	36,861,560	-0.40%
2025-07-17	37.46	37.83	37.43	37.83	37.71	qfq	856,334	32,224,122	0.99%
2025-07-16	37.60	37.69	37.37	37.46	37.34	qfq	868,002	32,577,254	-0.48%
2025-07-15	38.10	38.30	37.34	37.64	37.37	qfq	1,758,900	66,295,329	-1.62%
2025-07-14	38.20	38.43	38.15	38.26	37.98	qfq	913,822	34,991,743	0.13%
2025-07-11	38.43	38.57	37.91	38.21	37.93	qfq	1,717,817	65,697,493	-0.88%
2025-07-10	38.80	39.25	38.30	38.55	38.27	qfq	1,652,412	63,906,405	-0.77%
2025-07-09	38.76	38.98	38.28	38.85	38.57	qfq	2,225,017	86,074,552	0.10%
2025-07-08	37.70	39.00	37.59	38.81	38.53	qfq	3,137,242	120,249,295	3.16%
2025-07-07	37.28	37.63	37.25	37.62	37.35	qfq	786,227	29,465,319	1.07%
2025-07-04	38.02	38.13	37.22	37.22	36.95	qfq	1,421,834	53,469,882	-2.39%
2025-07-03	38.17	38.19	37.88	38.13	37.85	qfq	952,517	36,253,601	-0.10%
2025-07-02	38.33	38.39	37.93	38.17	37.89	qfq	1,124,900	42,854,488	-0.81%
2025-07-01	38.41	38.48	37.83	38.48	38.20	qfq	1,543,655	59,021,934	0.21%
2025-06-30	38.16	38.40	37.96	38.40	38.12	qfq	1,965,693	75,190,577	0.97%
2025-06-27	37.66	38.36	37.53	38.03	37.75	qfq	1,719,089	65,189,904	1.20%
2025-06-26	37.87	38.25	37.55	37.58	37.31	qfq	1,586,997	60,145,016	-1.08%
2025-06-25	37.88	38.22	37.49	37.99	37.71	qfq	1,926,882	72,840,263	-0.13%
2025-06-24	37.67	38.05	37.21	38.04	37.76	qfq	1,492,707	56,478,065	1.52%
2025-06-23	36.91	37.68	36.59	37.47	37.20	qfq	1,269,218	47,445,429	0.56%
2025-06-20	36.37	37.77	36.37	37.26	36.99	qfq	2,100,636	78,168,718	2.62%
2025-06-19	37.21	37.27	36.30	36.31	36.05	qfq	1,374,017	50,547,293	-2.65%
2025-06-18	37.70	38.19	37.23	37.30	37.03	qfq	1,246,219	46,641,518	-1.58%
2025-06-17	38.01	38.97	37.70	37.90	37.63	qfq	1,463,417	55,870,784	-0.84%
2025-06-16	38.00	38.49	37.85	38.22	37.94	qfq	1,263,690	48,276,026	0.05%
2025-06-13	38.80	39.66	38.04	38.20	37.92	qfq	2,521,917	97,571,945	-2.35%
2025-06-12	38.35	39.54	38.29	39.12	38.84	qfq	2,933,059	114,131,903	1.27%
2025-06-11	38.05	40.20	38.05	38.63	38.35	qfq	3,031,835	118,146,673	0.94%
2025-06-10	38.15	38.95	37.80	38.27	37.99	qfq	3,643,324	140,004,860	-1.16%
2025-06-09	36.87	38.90	36.78	38.72	38.44	qfq	4,720,008	179,655,846	4.99%
2025-06-06	36.88	37.36	36.66	36.88	36.61	qfq	1,267,812	46,826,885	0.57%
2025-06-05	36.96	37.07	36.57	36.67	36.40	qfq	1,458,100	53,542,710	-0.92%
2025-06-04	37.00	37.33	36.90	37.01	36.74	qfq	1,409,111	52,317,120	0.41%
2025-06-03	36.31	37.35	36.12	36.86	36.59	qfq	1,834,518	67,475,378	1.43%
2025-05-30	37.11	37.24	36.34	36.34	36.08	qfq	1,897,694	69,574,009	-2.29%
2025-05-29	36.87	37.36	36.71	37.19	36.92	qfq	1,922,376	71,358,088	0.87%
2025-05-28	38.12	38.23	36.87	36.87	36.60	qfq	3,765,102	140,376,857	-3.61%
2025-05-27	39.30	39.39	38.04	38.25	37.97	qfq	3,676,415	141,533,791	-2.17%
2025-05-26	38.01	39.16	37.50	39.10	38.82	qfq	4,405,106	170,788,485	2.01%
2025-05-23	38.22	38.92	37.88	38.33	38.05	qfq	3,834,887	147,401,515	0.00%
2025-05-22	38.01	38.80	37.81	38.33	38.05	qfq	3,513,725	134,641,636	-0.08%
2025-05-21	37.79	38.60	37.37	38.36	38.08	qfq	3,873,028	147,416,540	1.56%
2025-05-20	37.83	37.97	37.70	37.77	37.50	qfq	1,848,061	69,840,250	-0.26%
2025-05-19	38.05	38.22	37.62	37.87	37.60	qfq	1,780,054	67,387,097	-0.89%
2025-05-16	38.45	38.46	37.68	38.21	37.93	qfq	3,008,426	114,581,836	-0.73%
2025-05-15	38.20	38.96	38.10	38.49	38.21	qfq	3,881,597	149,473,627	0.57%
2025-05-14	38.01	38.69	37.90	38.27	37.99	qfq	3,833,450	147,052,351	0.16%
2025-05-13	38.41	38.83	37.76	38.21	37.93	qfq	4,408,661	168,569,319	0.50%
2025-05-12	37.61	38.13	37.52	38.02	37.74	qfq	4,073,480	154,158,134	1.82%
2025-05-09	38.40	38.53	37.22	37.34	37.07	qfq	5,698,693	215,674,387	-4.26%
2025-05-08	37.99	39.68	37.31	39.00	38.72	qfq	8,359,182	321,617,468	1.54%
2025-05-07	37.60	38.87	37.24	38.41	38.13	qfq	7,673,067	290,595,152	2.73%
2025-05-06	36.55	37.49	36.31	37.39	37.12	qfq	5,167,297	191,349,851	3.12%
2025-04-30	36.93	37.69	36.19	36.26	36.00	qfq	5,005,258	183,188,997	-2.97%
2025-04-29	36.55	38.31	36.12	37.37	37.10	qfq	6,632,206	247,522,650	1.83%
2025-04-28	36.38	36.96	35.69	36.70	36.43	qfq	4,316,788	156,747,743	1.69%
2025-04-25	36.01	36.69	35.98	36.09	35.83	qfq	4,045,670	146,859,274	-0.36%
2025-04-24	37.00	37.07	35.89	36.22	35.96	qfq	5,788,507	210,962,306	-3.16%
2025-04-23	38.58	38.77	37.30	37.40	37.13	qfq	8,082,320	305,541,760	-5.51%
2025-04-22	38.60	41.79	37.81	39.58	39.29	qfq	8,897,101	353,424,474	1.49%
2025-04-21	40.61	40.90	38.21	39.00	38.72	qfq	9,799,659	382,568,305	-5.36%
2025-04-18	47.48	47.49	41.01	41.21	40.91	qfq	12,658,387	558,511,594	-13.42%
2025-04-17	44.44	48.61	44.03	47.60	47.25	qfq	13,739,054	637,551,767	5.12%
2025-04-16	44.69	51.55	43.43	45.28	44.95	qfq	15,549,536	717,997,952	-14.26%