SECURITY DETAIL · RAW DATA

信通电子001388.SZ

ASZSECNYSTOCK

最近收盘价24.742026-07-17

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）19,143,967

成交额（元）457,437,342

日线记录254

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 254 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
2026-07-11	2026-07-17	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-07-11	2026-07-17	stock_dividend	—	0.48	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-12	2025-09-19	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 254 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	20.90	24.74	20.90	24.74	24.74	qfq	19,143,967	457,437,342	-26.76%
2026-07-16	34.01	35.68	32.11	33.78	22.49	qfq	10,813,927	365,723,664	-5.33%
2026-07-15	34.00	35.68	33.68	35.68	23.75	qfq	10,181,328	358,905,925	9.99%
2026-07-14	30.10	32.44	29.92	32.44	21.59	qfq	3,212,225	101,757,097	10.00%
2026-07-13	27.16	29.49	26.98	29.49	19.63	qfq	4,287,801	122,774,083	10.00%
2026-07-10	26.01	27.36	25.81	26.81	17.85	qfq	1,596,749	42,746,832	2.37%
2026-07-09	25.62	26.19	25.12	26.19	17.43	qfq	1,532,017	39,482,302	1.99%
2026-07-08	25.80	26.18	25.57	25.68	17.09	qfq	997,400	25,722,412	-0.85%
2026-07-07	26.74	27.15	25.84	25.90	17.24	qfq	1,292,819	33,980,964	-4.00%
2026-07-06	27.56	27.92	26.92	26.98	17.96	qfq	1,229,400	33,521,513	-2.70%
2026-07-03	27.27	28.30	27.27	27.73	18.46	qfq	1,893,451	52,842,028	0.73%
2026-07-02	28.39	28.80	27.44	27.53	18.33	qfq	3,476,402	97,598,307	-7.15%
2026-07-01	25.74	29.92	25.57	29.65	19.74	qfq	4,615,767	124,917,441	7.94%
2026-06-30	27.10	27.57	26.71	27.47	18.29	qfq	919,042	25,101,224	1.29%
2026-06-29	27.34	27.43	26.59	27.12	18.05	qfq	947,218	25,625,927	-0.33%
2026-06-26	27.80	28.20	27.21	27.21	18.11	qfq	1,001,130	27,567,424	-2.82%
2026-06-25	29.28	29.28	27.96	28.00	18.64	qfq	1,300,476	36,763,252	-4.11%
2026-06-24	29.95	30.49	28.74	29.20	19.44	qfq	1,323,449	38,694,103	-3.18%
2026-06-23	29.80	30.60	29.60	30.16	20.08	qfq	1,179,108	35,660,721	0.87%
2026-06-22	29.14	29.92	28.60	29.90	19.90	qfq	1,022,698	29,858,459	1.63%
2026-06-18	29.31	29.66	28.83	29.42	19.58	qfq	1,099,939	32,202,301	1.17%
2026-06-17	29.94	29.94	28.83	29.08	19.36	qfq	1,022,042	29,739,514	-2.38%
2026-06-16	30.33	30.43	29.31	29.79	19.83	qfq	941,653	27,939,178	-0.67%
2026-06-15	29.50	30.48	29.44	29.99	19.96	qfq	1,184,229	35,634,813	1.90%
2026-06-12	28.85	29.60	28.55	29.43	19.59	qfq	1,405,084	41,042,511	2.94%
2026-06-11	29.55	29.66	28.33	28.59	19.03	qfq	1,268,606	36,457,839	-3.25%
2026-06-10	30.51	30.64	29.30	29.55	19.67	qfq	1,184,798	35,225,038	-3.71%
2026-06-09	30.84	31.18	30.50	30.69	20.43	qfq	816,400	25,088,194	0.26%
2026-06-08	31.18	31.80	30.30	30.61	20.38	qfq	889,794	27,696,335	-3.13%
2026-06-05	31.27	32.14	30.66	31.60	21.04	qfq	1,135,523	35,618,732	0.60%
2026-06-04	32.43	32.43	31.08	31.41	20.91	qfq	1,171,835	37,058,388	-3.44%
2026-06-03	33.41	33.55	32.17	32.53	21.65	qfq	1,139,715	37,133,426	-2.49%
2026-06-02	34.25	34.29	33.06	33.36	22.21	qfq	790,870	26,452,805	-2.71%
2026-06-01	33.55	34.70	33.41	34.29	22.83	qfq	921,667	31,630,325	2.21%
2026-05-29	35.32	35.32	33.30	33.55	22.33	qfq	1,342,000	45,602,217	-4.90%
2026-05-28	35.00	35.60	34.63	35.28	23.48	qfq	1,168,943	41,067,417	0.51%
2026-05-27	36.31	36.78	34.84	35.10	23.37	qfq	1,279,221	45,471,367	-3.28%
2026-05-26	37.63	37.69	36.00	36.29	24.16	qfq	1,433,784	52,378,417	-3.79%
2026-05-25	38.14	38.98	37.32	37.72	25.11	qfq	825,862	31,321,189	-0.63%
2026-05-22	37.88	38.18	37.37	37.96	25.27	qfq	879,175	33,234,389	1.39%
2026-05-21	38.73	39.15	37.22	37.44	24.92	qfq	1,286,045	49,350,106	-3.31%
2026-05-20	39.24	39.24	38.40	38.72	25.77	qfq	994,566	38,475,014	-1.45%
2026-05-19	38.89	39.48	38.51	39.29	26.15	qfq	1,129,202	44,280,452	1.24%
2026-05-18	38.26	38.97	37.90	38.81	25.83	qfq	1,021,317	39,401,195	1.46%
2026-05-15	38.42	38.85	38.07	38.25	25.46	qfq	944,514	36,306,209	-0.60%
2026-05-14	39.69	39.69	38.41	38.48	25.62	qfq	1,325,000	51,652,503	-3.07%
2026-05-13	38.92	39.98	38.66	39.70	26.43	qfq	2,086,629	82,595,378	1.61%
2026-05-12	38.84	40.10	38.20	39.07	26.01	qfq	2,266,469	88,733,865	1.30%
2026-05-11	38.50	38.64	38.24	38.57	25.68	qfq	1,106,135	42,501,804	0.65%
2026-05-08	37.92	38.32	37.37	38.32	25.51	qfq	1,118,376	42,456,596	1.19%
2026-05-07	37.69	38.05	37.60	37.87	25.21	qfq	928,895	35,162,669	0.45%
2026-05-06	37.80	38.00	37.43	37.70	25.10	qfq	1,333,283	50,170,759	0.48%
2026-04-30	37.50	37.63	37.00	37.52	24.98	qfq	772,266	28,885,152	0.40%
2026-04-29	36.41	38.16	36.30	37.37	24.88	qfq	1,436,231	53,641,854	2.64%
2026-04-28	37.00	37.28	36.27	36.41	24.24	qfq	1,246,372	45,519,086	-2.39%
2026-04-27	37.06	37.39	36.40	37.30	24.83	qfq	1,356,456	50,008,315	-0.45%
2026-04-24	37.96	37.96	36.49	37.47	24.94	qfq	2,118,443	78,398,276	-2.45%
2026-04-23	38.89	39.24	38.40	38.41	25.57	qfq	1,043,956	40,346,861	-1.66%
2026-04-22	39.65	39.65	39.03	39.06	26.00	qfq	1,068,602	41,852,327	-1.31%
2026-04-21	39.89	39.89	39.00	39.58	26.35	qfq	1,006,465	39,555,506	-0.35%
2026-04-20	39.51	39.77	39.30	39.72	26.44	qfq	1,054,586	41,707,315	0.40%
2026-04-17	39.92	40.08	39.36	39.56	26.33	qfq	938,195	37,156,684	-0.90%
2026-04-16	39.45	39.95	39.03	39.92	26.57	qfq	1,281,039	50,676,034	1.19%
2026-04-15	39.18	39.88	39.18	39.45	26.26	qfq	1,462,292	57,842,676	0.66%
2026-04-14	39.00	39.34	38.68	39.19	26.09	qfq	887,952	34,652,954	0.90%
2026-04-13	38.55	38.88	38.37	38.84	25.85	qfq	478,100	18,506,189	-0.15%
2026-04-10	38.76	39.13	38.55	38.90	25.89	qfq	803,286	31,270,484	0.91%
2026-04-09	38.79	39.00	38.28	38.55	25.66	qfq	862,581	33,241,638	-1.36%
2026-04-08	38.10	39.15	38.01	39.08	26.01	qfq	1,301,247	50,310,311	4.13%
2026-04-07	37.38	37.80	37.18	37.53	24.98	qfq	671,497	25,206,999	0.40%
2026-04-03	38.60	38.95	37.18	37.38	24.88	qfq	1,455,416	54,847,851	-3.39%
2026-04-02	40.01	40.10	38.66	38.69	25.75	qfq	1,508,230	59,142,515	-3.64%
2026-04-01	40.52	40.52	39.90	40.15	26.73	qfq	768,137	30,823,567	0.73%
2026-03-31	39.90	40.53	39.58	39.86	26.53	qfq	882,226	35,359,669	-0.30%
2026-03-30	39.60	40.09	39.16	39.98	26.61	qfq	1,212,732	48,085,362	-0.97%
2026-03-27	39.39	40.64	39.34	40.37	26.87	qfq	1,120,235	44,889,294	0.20%
2026-03-26	41.70	41.70	40.00	40.29	26.82	qfq	2,300,178	93,309,946	-3.96%
2026-03-25	41.49	42.72	41.10	41.95	27.93	qfq	2,187,863	91,965,052	0.89%
2026-03-24	42.00	42.19	40.25	41.58	27.68	qfq	2,155,872	88,616,855	0.90%
2026-03-23	44.20	44.20	40.90	41.21	27.43	qfq	3,774,473	159,484,421	-9.31%
2026-03-20	47.58	47.60	45.30	45.44	30.25	qfq	3,432,240	160,066,115	-4.50%
2026-03-19	47.00	48.08	46.50	47.58	31.67	qfq	4,393,453	207,831,381	-1.45%
2026-03-18	45.95	48.38	45.60	48.28	32.14	qfq	7,822,940	370,062,392	4.77%
2026-03-17	44.13	46.49	43.81	46.08	30.67	qfq	4,270,852	195,537,257	4.44%
2026-03-16	45.01	45.17	43.61	44.12	29.37	qfq	1,713,986	75,805,723	-2.32%
2026-03-13	45.49	46.17	45.15	45.17	30.07	qfq	1,990,128	90,864,264	-1.07%
2026-03-12	45.91	46.26	45.45	45.66	30.39	qfq	1,839,636	84,345,861	-0.63%
2026-03-11	45.50	46.01	45.23	45.95	30.59	qfq	1,975,471	90,418,918	0.79%
2026-03-10	45.70	46.20	45.20	45.59	30.35	qfq	2,061,689	94,019,060	0.09%
2026-03-09	44.37	45.55	44.29	45.55	30.32	qfq	2,487,742	112,467,045	1.74%
2026-03-06	44.25	45.04	44.25	44.77	29.80	qfq	1,147,766	51,434,308	0.38%
2026-03-05	43.62	45.26	43.50	44.60	29.69	qfq	1,655,474	73,873,807	2.76%
2026-03-04	42.80	43.73	42.70	43.40	28.89	qfq	964,192	41,687,462	1.52%
2026-03-03	44.50	44.82	42.70	42.75	28.46	qfq	1,286,324	56,406,987	-3.19%
2026-03-02	45.00	45.27	44.11	44.16	29.40	qfq	1,349,893	60,236,669	-2.71%
2026-02-27	45.50	45.68	45.11	45.39	30.21	qfq	1,168,997	52,963,548	-0.72%
2026-02-26	45.41	45.77	45.26	45.72	30.43	qfq	1,285,524	58,533,849	0.57%
2026-02-25	45.68	45.92	45.22	45.46	30.26	qfq	1,243,402	56,618,308	-0.35%
2026-02-24	45.00	45.66	44.90	45.62	30.37	qfq	1,604,525	72,870,604	1.60%
2026-02-13	45.06	45.15	44.77	44.90	29.89	qfq	723,490	32,524,271	-0.36%
2026-02-12	44.86	45.10	44.42	45.06	30.00	qfq	950,426	42,696,216	0.58%
2026-02-11	44.98	45.20	44.74	44.80	29.82	qfq	589,145	26,434,695	-0.38%
2026-02-10	44.89	45.38	44.63	44.97	29.94	qfq	786,091	35,391,286	0.18%
2026-02-09	44.38	45.18	44.20	44.89	29.88	qfq	1,126,568	50,478,879	1.61%
2026-02-06	43.92	44.43	43.85	44.18	29.41	qfq	559,422	24,754,912	-0.18%
2026-02-05	44.10	44.44	44.04	44.26	29.46	qfq	605,298	26,798,791	-0.14%
2026-02-04	43.86	45.19	43.86	44.32	29.50	qfq	1,231,835	54,887,060	0.57%
2026-02-03	43.57	44.08	43.33	44.07	29.34	qfq	712,112	31,143,264	1.24%
2026-02-02	43.85	44.60	43.49	43.53	28.98	qfq	925,612	40,796,646	-0.98%
2026-01-30	43.77	44.07	43.10	43.96	29.26	qfq	820,826	35,863,707	0.43%
2026-01-29	44.58	44.58	43.76	43.77	29.14	qfq	1,165,161	51,397,449	-1.95%
2026-01-28	45.00	45.34	44.60	44.64	29.72	qfq	908,840	40,765,981	-1.09%
2026-01-27	45.36	45.55	44.42	45.13	30.04	qfq	1,231,607	55,259,141	-0.92%
2026-01-26	45.41	46.00	44.68	45.55	30.32	qfq	2,117,860	96,101,678	-0.35%
2026-01-23	45.99	45.99	45.60	45.71	30.43	qfq	1,312,818	60,046,748	-0.61%
2026-01-22	45.87	46.18	45.60	45.99	30.61	qfq	1,819,832	83,488,051	1.23%
2026-01-21	45.68	45.68	44.88	45.43	30.24	qfq	1,467,135	66,496,861	-0.89%
2026-01-20	46.00	46.30	45.25	45.84	30.51	qfq	2,173,154	99,180,713	-0.15%
2026-01-19	44.85	45.91	44.67	45.91	30.56	qfq	2,702,980	123,358,937	2.41%
2026-01-16	45.25	46.56	44.75	44.83	29.84	qfq	2,507,770	113,970,549	0.47%
2026-01-15	44.49	45.00	44.12	44.62	29.70	qfq	1,293,948	57,615,133	0.25%
2026-01-14	45.05	45.10	44.30	44.51	29.63	qfq	2,357,187	105,571,387	-0.91%
2026-01-13	44.60	45.31	43.85	44.92	29.90	qfq	2,670,457	119,116,554	0.94%
2026-01-12	43.91	44.54	43.90	44.50	29.62	qfq	2,061,717	91,191,322	1.30%
2026-01-09	43.80	43.94	43.58	43.93	29.24	qfq	1,368,156	59,826,705	0.30%
2026-01-08	43.42	43.85	43.30	43.80	29.16	qfq	1,212,040	52,975,716	0.69%
2026-01-07	43.39	43.72	43.17	43.50	28.96	qfq	1,270,045	55,201,273	0.55%
2026-01-06	43.22	43.30	43.10	43.26	28.80	qfq	1,175,841	50,812,613	0.09%
2026-01-05	42.77	43.27	42.68	43.22	28.77	qfq	1,138,325	49,075,778	0.65%
2025-12-31	43.29	43.37	42.73	42.94	28.58	qfq	590,330	25,371,121	-0.81%
2025-12-30	43.41	43.45	43.01	43.29	28.82	qfq	681,847	29,463,825	-0.51%
2025-12-29	44.11	44.11	43.30	43.51	28.96	qfq	1,042,643	45,448,559	-1.67%
2025-12-26	42.86	44.74	42.86	44.25	29.46	qfq	2,244,719	98,969,796	2.76%
2025-12-25	43.10	43.19	42.84	43.06	28.66	qfq	495,543	21,318,687	-0.21%
2025-12-24	42.27	43.23	42.21	43.15	28.72	qfq	848,477	36,344,827	1.84%
2025-12-23	43.02	43.06	42.36	42.37	28.20	qfq	610,786	26,042,806	-1.63%
2025-12-22	42.82	43.07	42.75	43.07	28.67	qfq	544,686	23,401,765	0.44%
2025-12-19	42.66	42.99	42.66	42.88	28.54	qfq	391,128	16,747,272	0.52%
2025-12-18	42.58	43.10	42.28	42.66	28.40	qfq	508,441	21,702,375	0.16%
2025-12-17	42.59	42.69	42.02	42.59	28.35	qfq	660,631	27,978,955	-0.02%
2025-12-16	42.80	43.10	42.45	42.60	28.36	qfq	538,770	23,015,957	-0.93%
2025-12-15	44.07	44.14	43.00	43.00	28.62	qfq	916,642	39,842,653	-2.41%
2025-12-12	43.70	44.17	43.36	44.06	29.33	qfq	921,800	40,505,997	0.82%
2025-12-11	43.39	44.16	43.22	43.70	29.09	qfq	1,044,100	45,736,418	0.74%
2025-12-10	43.13	43.57	42.53	43.38	28.88	qfq	716,790	30,946,684	0.56%
2025-12-09	42.80	43.20	42.65	43.14	28.72	qfq	733,526	31,571,747	0.79%
2025-12-08	42.88	42.95	42.52	42.80	28.49	qfq	382,039	16,331,751	0.45%
2025-12-05	42.33	42.71	42.33	42.61	28.36	qfq	387,079	16,461,200	0.69%
2025-12-04	42.52	42.61	42.10	42.32	28.17	qfq	395,600	16,719,432	-0.70%
2025-12-03	42.77	42.99	42.50	42.62	28.37	qfq	392,576	16,738,660	-0.35%
2025-12-02	43.21	43.23	42.72	42.77	28.47	qfq	428,475	18,398,311	-1.00%
2025-12-01	42.86	43.53	42.71	43.20	28.76	qfq	617,712	26,645,683	1.01%
2025-11-28	42.47	42.90	42.01	42.77	28.47	qfq	565,941	24,002,323	0.68%
2025-11-27	42.53	42.80	42.41	42.48	28.28	qfq	460,925	19,643,220	0.00%
2025-11-26	43.25	43.40	42.44	42.48	28.28	qfq	632,943	27,133,665	-1.73%
2025-11-25	43.10	43.65	43.10	43.23	28.78	qfq	612,965	26,600,385	0.30%
2025-11-24	42.62	43.34	42.45	43.10	28.69	qfq	633,229	27,116,563	0.94%
2025-11-21	44.77	44.90	42.16	42.70	28.42	qfq	1,207,769	52,263,290	-4.64%
2025-11-20	44.93	45.20	44.64	44.78	29.81	qfq	558,874	25,061,200	-0.29%
2025-11-19	45.33	45.47	44.86	44.91	29.90	qfq	756,463	34,100,240	-0.95%
2025-11-18	45.63	45.70	45.22	45.34	30.18	qfq	682,900	31,063,658	-0.66%
2025-11-17	45.85	46.05	45.45	45.64	30.38	qfq	818,079	37,289,890	-0.41%
2025-11-14	45.86	46.19	45.72	45.83	30.51	qfq	779,641	35,873,968	-0.35%
2025-11-13	46.02	46.02	45.70	45.99	30.61	qfq	799,882	36,687,902	-0.07%
2025-11-12	46.18	46.19	45.67	46.02	30.63	qfq	968,600	44,466,416	-0.58%
2025-11-11	46.41	46.60	46.16	46.29	30.81	qfq	896,457	41,534,410	-0.17%
2025-11-10	46.50	46.64	46.16	46.37	30.87	qfq	1,135,792	52,650,257	-0.28%
2025-11-07	46.52	47.30	46.47	46.50	30.95	qfq	1,754,514	81,915,372	-1.27%
2025-11-06	48.02	48.59	47.04	47.10	31.35	qfq	3,260,024	155,871,124	0.81%
2025-11-05	46.01	47.20	45.80	46.72	31.10	qfq	1,943,708	90,739,698	0.32%
2025-11-04	45.97	46.88	45.75	46.57	31.00	qfq	2,081,202	96,758,522	1.31%
2025-11-03	45.60	46.08	45.40	45.97	30.60	qfq	999,100	45,831,169	0.81%
2025-10-31	45.39	45.78	45.13	45.60	30.35	qfq	810,460	36,906,117	0.53%
2025-10-30	45.60	46.19	45.22	45.36	30.19	qfq	977,320	44,469,477	-0.24%
2025-10-29	45.48	45.58	45.15	45.47	30.27	qfq	855,543	38,832,463	0.26%
2025-10-28	46.00	46.00	45.19	45.35	30.19	qfq	1,627,369	74,060,935	-2.05%
2025-10-27	46.01	46.41	46.01	46.30	30.82	qfq	1,036,543	47,900,124	0.59%
2025-10-24	46.14	46.35	45.93	46.03	30.64	qfq	955,601	44,053,043	-0.41%
2025-10-23	45.12	46.58	45.10	46.22	30.77	qfq	1,408,479	64,697,613	1.40%
2025-10-22	45.40	46.18	45.20	45.58	30.34	qfq	782,553	35,744,721	0.15%
2025-10-21	45.00	45.55	44.98	45.51	30.29	qfq	843,041	38,236,689	0.69%
2025-10-20	44.95	45.22	44.79	45.20	30.09	qfq	1,148,258	51,642,855	0.53%
2025-10-17	46.35	46.38	44.96	44.96	29.93	qfq	1,504,266	68,604,785	-3.06%
2025-10-16	46.89	47.20	46.20	46.38	30.87	qfq	975,237	45,512,803	-0.94%
2025-10-15	46.80	46.82	46.34	46.82	31.17	qfq	780,496	36,386,084	0.54%
2025-10-14	46.88	47.44	46.50	46.57	31.00	qfq	1,246,629	58,483,161	-0.77%
2025-10-13	46.43	46.97	46.08	46.93	31.24	qfq	1,259,286	58,608,532	-0.74%
2025-10-10	46.87	47.31	46.56	47.28	31.47	qfq	1,362,688	64,179,085	0.90%
2025-10-09	46.76	46.98	46.19	46.86	31.19	qfq	1,165,702	54,387,399	0.60%
2025-09-30	46.83	47.25	46.55	46.58	31.01	qfq	1,056,045	49,358,853	-0.38%
2025-09-29	47.40	47.40	46.40	46.76	31.13	qfq	1,358,078	63,475,753	-1.23%
2025-09-26	47.31	47.96	47.01	47.34	31.51	qfq	1,575,042	74,931,679	-0.19%
2025-09-25	47.84	48.05	47.34	47.43	31.57	qfq	1,562,443	74,439,794	-0.88%
2025-09-24	46.68	47.99	46.40	47.85	31.85	qfq	1,949,884	92,794,771	2.03%
2025-09-23	47.30	47.40	45.80	46.90	31.22	qfq	2,183,365	101,705,905	-1.05%
2025-09-22	47.68	47.68	47.20	47.40	31.55	qfq	1,253,752	59,398,025	-0.63%
2025-09-19	48.49	48.49	47.08	47.70	31.75	qfq	2,089,322	99,358,535	-2.33%
2025-09-18	50.21	50.21	48.80	48.84	32.11	qfq	2,545,024	125,934,691	-2.69%
2025-09-17	49.88	50.32	49.76	50.19	33.00	qfq	2,044,946	102,385,137	0.64%
2025-09-16	49.79	49.99	49.23	49.87	32.79	qfq	1,742,903	86,499,947	0.18%
2025-09-15	50.68	50.68	49.60	49.78	32.73	qfq	1,962,656	98,022,851	-1.54%
2025-09-12	50.10	51.40	49.80	50.56	33.24	qfq	3,915,502	197,953,422	1.22%
2025-09-11	49.11	49.99	48.71	49.95	32.84	qfq	3,011,486	148,879,090	0.99%
2025-09-10	49.25	49.94	49.00	49.46	32.52	qfq	1,877,290	92,564,554	0.02%
2025-09-09	50.21	50.35	49.07	49.45	32.51	qfq	2,418,839	120,090,221	-2.08%
2025-09-08	49.07	51.00	48.62	50.50	33.20	qfq	3,902,410	194,987,993	2.85%
2025-09-05	48.49	49.12	47.80	49.10	32.28	qfq	2,818,247	136,960,599	1.34%
2025-09-04	47.88	48.60	47.70	48.45	31.86	qfq	2,826,202	136,146,591	1.08%
2025-09-03	49.59	49.60	47.88	47.93	31.51	qfq	3,339,663	162,120,324	-3.21%
2025-09-02	51.04	51.06	48.77	49.52	32.56	qfq	4,254,555	211,232,346	-2.86%
2025-09-01	50.79	51.72	50.66	50.98	33.52	qfq	4,618,326	236,139,674	0.41%
2025-08-29	53.00	53.01	50.54	50.77	33.38	qfq	8,091,811	415,819,991	-4.15%
2025-08-28	48.69	53.60	48.62	52.97	34.83	qfq	13,974,302	717,242,433	8.70%
2025-08-27	48.55	51.32	48.32	48.73	32.04	qfq	8,728,030	434,024,133	0.52%
2025-08-26	48.42	48.79	48.01	48.48	31.88	qfq	3,730,185	180,761,708	0.12%
2025-08-25	48.81	48.98	48.21	48.42	31.84	qfq	4,315,485	209,379,572	-0.16%
2025-08-22	48.00	48.78	47.58	48.50	31.89	qfq	5,177,881	249,989,811	1.68%
2025-08-21	47.94	47.97	47.37	47.70	31.36	qfq	2,549,052	121,386,289	-0.19%
2025-08-20	47.39	47.83	47.15	47.79	31.42	qfq	2,645,965	125,778,964	0.42%
2025-08-19	47.85	48.25	47.31	47.59	31.29	qfq	3,869,288	184,293,027	-0.48%
2025-08-18	46.62	48.46	46.62	47.82	31.44	qfq	6,238,841	296,767,488	2.60%
2025-08-15	46.01	46.62	45.88	46.61	30.65	qfq	2,152,585	99,901,269	1.22%
2025-08-14	46.90	47.00	46.00	46.05	30.28	qfq	3,077,110	142,776,491	-1.90%
2025-08-13	46.45	47.10	46.41	46.94	30.86	qfq	3,307,547	154,850,565	1.10%
2025-08-12	46.61	46.69	46.19	46.43	30.53	qfq	2,078,294	96,412,697	-0.39%
2025-08-11	46.52	46.72	46.26	46.61	30.65	qfq	2,278,611	105,899,154	0.19%
2025-08-08	47.50	47.50	46.51	46.52	30.59	qfq	2,501,134	117,206,073	-1.00%
2025-08-07	47.30	47.37	46.82	46.99	30.90	qfq	2,890,791	135,991,848	-0.02%
2025-08-06	46.86	47.16	46.48	47.00	30.90	qfq	3,589,664	168,152,150	0.34%
2025-08-05	45.93	46.85	45.82	46.84	30.80	qfq	3,840,695	178,672,576	1.96%
2025-08-04	45.57	45.94	45.23	45.94	30.21	qfq	1,708,712	77,886,903	0.28%
2025-08-01	45.90	46.07	45.70	45.81	30.12	qfq	1,925,561	88,224,644	-0.50%
2025-07-31	46.30	46.46	46.01	46.04	30.27	qfq	2,430,086	112,306,809	-0.52%
2025-07-30	46.68	46.69	46.21	46.28	30.43	qfq	2,840,498	131,697,972	-0.94%
2025-07-29	46.78	46.93	46.53	46.72	30.72	qfq	2,334,553	108,996,749	-0.15%
2025-07-28	46.66	46.87	46.46	46.79	30.76	qfq	2,292,660	106,970,322	0.17%
2025-07-25	46.70	46.99	46.54	46.71	30.71	qfq	2,662,617	124,307,996	-0.51%
2025-07-24	46.64	46.96	46.07	46.95	30.87	qfq	4,993,902	232,287,250	-1.28%
2025-07-23	47.35	49.40	47.24	47.56	31.27	qfq	7,508,353	361,028,195	0.76%
2025-07-22	47.63	47.63	46.76	47.20	31.03	qfq	5,028,575	236,199,652	-0.88%
2025-07-21	46.56	47.64	46.50	47.62	31.31	qfq	6,491,302	306,608,930	2.30%
2025-07-18	46.69	46.78	46.29	46.55	30.61	qfq	3,431,275	159,529,680	-0.28%
2025-07-17	46.50	46.83	46.40	46.68	30.69	qfq	2,860,040	133,427,163	0.13%
2025-07-16	46.30	46.76	46.23	46.62	30.65	qfq	3,197,346	148,843,377	0.63%
2025-07-15	46.90	46.99	46.03	46.33	30.46	qfq	4,697,301	218,058,825	-1.80%
2025-07-14	46.65	47.50	46.65	47.18	31.02	qfq	4,043,293	190,822,032	0.77%
2025-07-11	46.70	47.14	46.28	46.82	30.78	qfq	5,821,774	271,894,736	-0.30%
2025-07-10	48.04	48.05	46.92	46.96	30.88	qfq	7,692,279	363,918,303	-2.77%
2025-07-09	48.01	48.57	47.80	48.30	31.76	qfq	7,848,058	377,772,547	-0.27%
2025-07-08	50.36	50.99	48.13	48.43	31.84	qfq	13,367,596	652,136,129	-6.83%
2025-07-07	56.00	57.56	51.90	51.98	34.18	qfq	14,206,577	763,473,202	-8.37%
2025-07-04	59.11	62.71	56.40	56.73	37.30	qfq	13,991,341	822,319,332	-7.30%
2025-07-03	65.00	66.30	60.40	61.20	40.24	qfq	13,309,811	839,917,972	-3.71%
2025-07-02	55.00	68.00	54.88	63.56	41.79	qfq	19,156,730	1,191,446,998	0.19%