SECURITY DETAIL · RAW DATA

亚联机械001395.SZ

ASZSECNYSTOCK

最近收盘价33.852026-07-17

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）9,265,439

成交额（元）303,659,578

日线记录354

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 354 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
2026-06-10	2026-06-16	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-10	2026-06-16	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-26	cash_dividend	0.62	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 354 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	31.10	34.54	30.72	33.85	33.85	qfq	9,265,439	303,659,578	4.38%
2026-07-16	29.50	32.70	29.01	32.43	32.43	qfq	8,751,807	272,533,081	7.74%
2026-07-15	28.84	30.30	28.70	30.10	30.10	qfq	5,867,277	174,530,486	-0.30%
2026-07-14	30.00	31.47	28.56	30.19	30.19	qfq	8,565,375	258,744,621	-4.13%
2026-07-13	28.80	31.49	28.60	31.49	31.49	qfq	11,640,568	357,072,174	9.99%
2026-07-10	28.11	28.63	27.85	28.63	28.63	qfq	3,796,548	107,968,402	9.99%
2026-07-09	26.03	26.03	26.03	26.03	26.03	qfq	628,726	16,365,738	10.02%
2026-07-08	24.02	24.15	23.50	23.66	23.66	qfq	637,605	15,123,749	-1.50%
2026-07-07	24.59	24.74	23.93	24.02	24.02	qfq	569,924	13,785,743	-2.40%
2026-07-06	24.60	25.05	24.50	24.61	24.61	qfq	812,550	20,067,116	0.04%
2026-07-03	23.77	24.79	23.62	24.60	24.60	qfq	968,510	23,714,646	3.49%
2026-07-02	23.56	24.19	23.53	23.77	23.77	qfq	785,150	18,768,098	1.02%
2026-07-01	23.40	23.86	23.14	23.53	23.53	qfq	863,440	20,254,830	0.99%
2026-06-30	23.28	23.53	22.96	23.30	23.30	qfq	729,113	16,927,872	0.09%
2026-06-29	23.64	23.98	22.81	23.28	23.28	qfq	763,587	17,833,699	-1.56%
2026-06-26	24.00	24.17	23.38	23.65	23.65	qfq	1,107,561	26,197,067	-1.99%
2026-06-25	24.60	24.87	23.82	24.13	24.13	qfq	825,608	19,932,329	-2.23%
2026-06-24	25.30	25.49	24.45	24.68	24.68	qfq	822,149	20,365,887	-3.37%
2026-06-23	24.80	25.78	24.61	25.54	25.54	qfq	1,143,512	29,127,266	2.65%
2026-06-22	24.91	25.45	24.04	24.88	24.88	qfq	1,020,581	25,034,326	-1.19%
2026-06-18	25.24	25.50	24.94	25.18	25.18	qfq	902,434	22,707,500	-1.25%
2026-06-17	27.16	27.30	25.17	25.50	25.50	qfq	1,842,552	47,884,717	-6.76%
2026-06-16	28.50	28.50	27.20	27.35	27.35	qfq	1,501,627	41,312,454	-28.78%
2026-06-15	37.20	38.40	37.10	38.40	28.77	qfq	1,398,867	52,984,978	3.50%
2026-06-12	36.88	37.10	36.62	37.10	27.80	qfq	760,370	28,046,364	1.03%
2026-06-11	36.52	36.91	36.01	36.72	27.51	qfq	581,648	21,233,939	-0.49%
2026-06-10	36.08	37.62	35.51	36.90	27.65	qfq	878,851	31,881,471	2.24%
2026-06-09	35.91	36.60	35.55	36.09	27.04	qfq	556,100	20,025,949	0.56%
2026-06-08	35.16	36.15	34.81	35.89	26.89	qfq	553,474	19,706,589	0.25%
2026-06-05	35.75	36.28	35.25	35.80	26.82	qfq	720,281	25,703,235	0.17%
2026-06-04	35.40	36.25	35.27	35.74	26.78	qfq	456,296	16,287,506	0.96%
2026-06-03	35.55	35.98	35.30	35.40	26.52	qfq	399,472	14,208,172	-1.06%
2026-06-02	36.24	36.32	35.48	35.78	26.81	qfq	362,200	12,957,128	-1.38%
2026-06-01	35.51	36.28	35.06	36.28	27.18	qfq	563,140	20,258,902	1.91%
2026-05-29	36.30	36.30	35.35	35.60	26.67	qfq	407,080	14,524,478	-1.36%
2026-05-28	35.99	36.25	35.35	36.09	27.04	qfq	355,429	12,760,263	0.28%
2026-05-27	36.59	36.98	35.90	35.99	26.96	qfq	599,880	21,712,091	-1.64%
2026-05-26	37.50	37.56	36.11	36.59	27.41	qfq	795,106	29,166,527	-2.69%
2026-05-25	37.32	37.64	36.96	37.60	28.17	qfq	598,368	22,341,400	0.75%
2026-05-22	36.80	37.53	36.41	37.32	27.96	qfq	698,200	25,818,324	1.94%
2026-05-21	37.96	38.20	36.50	36.61	27.43	qfq	669,100	25,032,365	-3.30%
2026-05-20	38.42	38.42	37.66	37.86	28.36	qfq	471,302	17,860,572	-1.10%
2026-05-19	38.23	38.65	37.92	38.28	28.68	qfq	506,900	19,404,104	0.24%
2026-05-18	38.64	38.64	37.79	38.19	28.61	qfq	726,600	27,657,637	-1.22%
2026-05-15	38.18	39.18	38.18	38.66	28.96	qfq	716,768	27,785,502	0.91%
2026-05-14	38.81	39.28	38.25	38.31	28.70	qfq	759,900	29,323,180	-1.26%
2026-05-13	39.02	39.19	38.68	38.80	29.07	qfq	649,448	25,252,961	-0.44%
2026-05-12	40.30	40.30	38.90	38.97	29.20	qfq	1,025,332	40,371,665	-2.57%
2026-05-11	40.49	40.60	39.81	40.00	29.97	qfq	1,019,828	40,916,671	-0.92%
2026-05-08	40.01	40.41	39.81	40.37	30.25	qfq	850,400	34,165,977	0.57%
2026-05-07	39.99	40.47	39.39	40.14	30.07	qfq	741,680	29,728,182	0.38%
2026-05-06	40.10	40.39	39.57	39.99	29.96	qfq	983,200	39,312,513	-0.27%
2026-04-30	39.95	40.26	39.63	40.10	30.04	qfq	562,100	22,508,196	0.60%
2026-04-29	39.46	40.08	39.17	39.86	29.86	qfq	668,868	26,648,832	1.19%
2026-04-28	40.24	40.45	39.13	39.39	29.51	qfq	794,398	31,441,682	-2.06%
2026-04-27	40.41	40.50	39.58	40.22	30.13	qfq	799,844	32,029,915	0.10%
2026-04-24	40.80	41.00	40.01	40.18	30.10	qfq	1,330,893	53,800,212	2.19%
2026-04-23	40.71	40.71	39.00	39.32	29.46	qfq	1,262,048	49,716,346	-3.03%
2026-04-22	39.90	40.88	39.54	40.55	30.38	qfq	1,207,548	48,688,661	1.65%
2026-04-21	39.60	40.07	39.02	39.89	29.89	qfq	775,720	30,682,758	0.73%
2026-04-20	39.64	39.72	39.20	39.60	29.67	qfq	349,800	13,843,975	0.25%
2026-04-17	39.29	39.70	39.04	39.50	29.59	qfq	532,600	20,973,944	0.53%
2026-04-16	38.94	39.44	38.81	39.29	29.44	qfq	422,018	16,552,847	0.92%
2026-04-15	39.39	39.40	38.85	38.93	29.17	qfq	481,500	18,831,153	-0.94%
2026-04-14	39.00	39.54	38.76	39.30	29.44	qfq	483,203	18,835,981	1.31%
2026-04-13	38.77	38.80	38.40	38.79	29.06	qfq	336,632	13,010,997	0.05%
2026-04-10	38.30	39.00	38.22	38.77	29.05	qfq	726,383	28,176,093	1.57%
2026-04-09	39.56	39.56	38.00	38.17	28.60	qfq	1,016,900	39,202,560	-3.73%
2026-04-08	38.67	39.98	38.67	39.65	29.71	qfq	999,511	39,511,161	3.80%
2026-04-07	37.93	38.24	37.25	38.20	28.62	qfq	690,219	26,122,716	0.71%
2026-04-03	38.85	38.85	37.70	37.93	28.42	qfq	437,800	16,664,612	-1.71%
2026-04-02	39.33	39.47	38.30	38.59	28.91	qfq	357,912	13,902,089	-2.03%
2026-04-01	39.39	39.75	39.03	39.39	29.51	qfq	429,528	16,874,425	1.55%
2026-03-31	39.49	39.55	38.65	38.79	29.06	qfq	499,940	19,499,948	-0.94%
2026-03-30	39.00	39.38	38.50	39.16	29.34	qfq	473,573	18,456,971	-0.61%
2026-03-27	38.90	39.67	38.45	39.40	29.52	qfq	501,552	19,691,091	0.79%
2026-03-26	39.52	39.99	38.87	39.09	29.29	qfq	452,699	17,807,564	-1.09%
2026-03-25	39.24	39.78	39.24	39.52	29.61	qfq	548,200	21,675,055	0.71%
2026-03-24	38.66	39.24	37.71	39.24	29.40	qfq	672,200	25,940,339	4.42%
2026-03-23	38.88	39.72	37.00	37.58	28.15	qfq	1,127,740	43,388,548	-5.15%
2026-03-20	41.26	41.75	39.60	39.62	29.68	qfq	773,600	31,302,429	-3.97%
2026-03-19	42.40	42.47	41.01	41.26	30.91	qfq	655,020	27,249,165	-3.21%
2026-03-18	42.48	42.68	41.72	42.63	31.94	qfq	577,768	24,424,457	1.09%
2026-03-17	42.88	43.11	42.10	42.17	31.59	qfq	581,700	24,813,157	-0.92%
2026-03-16	42.66	42.90	42.20	42.56	31.89	qfq	418,468	17,769,760	-0.30%
2026-03-13	42.70	43.19	42.37	42.69	31.98	qfq	517,858	22,205,506	-0.07%
2026-03-12	43.12	43.27	42.51	42.72	32.01	qfq	571,700	24,477,500	-0.44%
2026-03-11	43.37	43.48	42.85	42.91	32.15	qfq	440,700	18,991,410	-0.74%
2026-03-10	42.40	43.25	42.40	43.23	32.39	qfq	634,980	27,288,366	2.51%
2026-03-09	42.44	42.60	41.66	42.17	31.59	qfq	673,380	28,307,077	-1.56%
2026-03-06	41.91	42.90	41.90	42.84	32.10	qfq	624,900	26,612,627	2.22%
2026-03-05	41.70	42.53	41.70	41.91	31.40	qfq	633,700	26,673,386	1.58%
2026-03-04	41.46	41.94	40.90	41.26	30.91	qfq	697,849	28,854,164	-1.13%
2026-03-03	43.40	43.57	41.60	41.73	31.26	qfq	1,318,253	55,993,271	-3.51%
2026-03-02	44.40	44.63	43.12	43.25	32.40	qfq	1,393,079	60,664,981	-3.42%
2026-02-27	44.99	44.99	44.61	44.78	33.55	qfq	612,308	27,399,713	-0.49%
2026-02-26	44.98	45.18	44.80	45.00	33.71	qfq	882,755	39,694,281	0.40%
2026-02-25	44.73	44.90	44.54	44.82	33.58	qfq	719,431	32,188,048	0.45%
2026-02-24	43.98	44.64	43.82	44.62	33.43	qfq	1,074,999	47,638,747	2.22%
2026-02-13	43.69	44.08	43.60	43.65	32.70	qfq	451,340	19,783,283	-0.34%
2026-02-12	44.26	44.32	43.58	43.80	32.81	qfq	742,061	32,582,324	-1.04%
2026-02-11	44.45	44.52	43.92	44.26	33.16	qfq	675,776	29,927,101	0.36%
2026-02-10	44.33	44.44	43.90	44.10	33.04	qfq	627,521	27,623,841	-0.02%
2026-02-09	44.11	44.50	43.92	44.11	33.05	qfq	760,560	33,543,820	0.55%
2026-02-06	43.90	44.18	43.60	43.87	32.87	qfq	692,765	30,417,581	-0.20%
2026-02-05	43.74	44.92	43.51	43.96	32.93	qfq	1,312,140	58,049,360	0.50%
2026-02-04	43.50	43.99	43.39	43.74	32.77	qfq	645,581	28,195,457	-0.21%
2026-02-03	43.33	43.83	43.33	43.83	32.84	qfq	762,013	33,201,080	1.04%
2026-02-02	44.02	44.34	43.33	43.38	32.50	qfq	929,011	40,774,220	-1.99%
2026-01-30	43.47	44.36	42.81	44.26	33.16	qfq	1,377,080	60,254,422	0.87%
2026-01-29	45.02	45.02	43.76	43.88	32.87	qfq	1,604,694	70,968,888	-2.53%
2026-01-28	46.16	46.16	44.95	45.02	33.73	qfq	1,926,748	87,231,942	-2.49%
2026-01-27	44.90	46.39	44.70	46.17	34.59	qfq	3,151,398	144,571,469	2.83%
2026-01-26	44.88	46.25	44.53	44.90	33.64	qfq	2,037,665	91,824,614	1.15%
2026-01-23	43.69	44.50	43.52	44.39	33.26	qfq	1,480,131	65,254,427	1.58%
2026-01-22	44.04	44.16	43.38	43.70	32.74	qfq	1,331,009	58,144,118	-1.09%
2026-01-21	43.50	44.26	43.15	44.18	33.10	qfq	1,494,470	65,658,822	1.54%
2026-01-20	44.15	44.15	43.33	43.51	32.60	qfq	1,079,657	47,135,256	-1.45%
2026-01-19	43.92	44.57	43.70	44.15	33.08	qfq	1,412,861	62,173,014	0.57%
2026-01-16	44.68	45.25	43.82	43.90	32.89	qfq	1,912,260	84,660,374	-1.48%
2026-01-15	43.86	44.85	43.86	44.56	33.38	qfq	1,569,270	69,805,619	1.07%
2026-01-14	43.78	44.28	43.45	44.09	33.03	qfq	1,869,378	81,907,929	0.62%
2026-01-13	43.77	44.46	43.50	43.82	32.83	qfq	1,436,785	63,212,583	-0.05%
2026-01-12	43.73	43.87	43.15	43.84	32.84	qfq	1,609,108	70,110,047	0.25%
2026-01-09	43.88	43.88	43.22	43.73	32.76	qfq	1,284,568	55,838,890	0.16%
2026-01-08	43.78	44.04	43.52	43.66	32.71	qfq	851,058	37,258,514	-0.27%
2026-01-07	43.88	44.00	43.59	43.78	32.80	qfq	854,396	37,391,621	-0.21%
2026-01-06	44.25	44.44	43.59	43.87	32.87	qfq	1,175,985	51,701,825	-0.79%
2026-01-05	43.40	44.43	43.40	44.22	33.13	qfq	854,744	37,609,895	1.87%
2025-12-31	43.76	43.97	43.09	43.41	32.52	qfq	787,992	34,212,166	-0.80%
2025-12-30	44.60	44.67	43.68	43.76	32.78	qfq	927,912	40,998,924	-2.10%
2025-12-29	44.80	45.49	44.56	44.70	33.49	qfq	570,908	25,609,562	-0.67%
2025-12-26	45.98	45.99	44.72	45.00	33.71	qfq	1,274,505	57,801,037	-0.84%
2025-12-25	45.45	45.80	45.10	45.38	34.00	qfq	1,268,500	57,722,687	-0.04%
2025-12-24	45.00	45.88	44.84	45.40	34.01	qfq	1,138,300	51,818,810	0.67%
2025-12-23	46.21	46.29	44.75	45.10	33.79	qfq	1,040,366	47,149,662	-1.74%
2025-12-22	45.99	46.15	45.58	45.90	34.39	qfq	738,500	33,822,419	0.11%
2025-12-19	45.35	46.25	45.00	45.85	34.35	qfq	1,182,507	53,981,684	1.55%
2025-12-18	44.50	45.78	44.14	45.15	33.83	qfq	1,443,880	65,321,348	1.05%
2025-12-17	43.51	44.88	43.38	44.68	33.47	qfq	1,352,116	59,743,721	1.27%
2025-12-16	43.59	44.44	42.88	44.12	33.05	qfq	1,214,140	53,018,564	1.24%
2025-12-15	44.80	44.80	43.51	43.58	32.65	qfq	1,085,260	47,834,773	-2.81%
2025-12-12	42.80	46.83	42.65	44.84	33.59	qfq	2,130,215	95,426,908	4.55%
2025-12-11	43.45	43.63	42.66	42.89	32.13	qfq	741,700	31,923,989	-1.29%
2025-12-10	44.00	44.38	43.18	43.45	32.55	qfq	800,100	34,929,997	-0.82%
2025-12-09	44.47	44.47	43.75	43.81	32.82	qfq	649,948	28,646,380	-0.99%
2025-12-08	44.18	44.63	43.99	44.25	33.15	qfq	667,700	29,569,495	0.27%
2025-12-05	44.13	44.30	43.46	44.13	33.06	qfq	621,880	27,251,054	0.59%
2025-12-04	44.93	45.14	43.70	43.87	32.87	qfq	917,640	40,560,553	-2.32%
2025-12-03	44.13	45.33	43.85	44.91	33.65	qfq	1,003,483	44,760,692	2.23%
2025-12-02	44.92	45.25	43.89	43.93	32.91	qfq	850,007	37,814,904	-2.23%
2025-12-01	44.52	45.50	44.18	44.93	33.66	qfq	889,364	40,072,934	1.17%
2025-11-28	44.57	44.57	43.80	44.41	33.27	qfq	513,320	22,665,578	-0.36%
2025-11-27	43.72	45.10	43.63	44.57	33.39	qfq	677,600	30,117,003	1.76%
2025-11-26	44.45	44.96	43.71	43.80	32.81	qfq	548,800	24,294,984	-1.37%
2025-11-25	44.01	45.05	44.00	44.41	33.27	qfq	485,268	21,645,357	1.16%
2025-11-24	43.70	44.25	43.51	43.90	32.89	qfq	412,564	18,095,312	0.46%
2025-11-21	45.18	45.48	43.18	43.70	32.74	qfq	1,081,454	47,688,912	-3.32%
2025-11-20	45.38	46.06	45.12	45.20	33.86	qfq	415,700	18,888,044	0.11%
2025-11-19	45.69	46.19	45.07	45.15	33.83	qfq	675,889	30,704,115	-2.06%
2025-11-18	47.00	48.08	45.68	46.10	34.54	qfq	977,080	45,543,511	-1.91%
2025-11-17	47.36	47.45	46.58	47.00	35.21	qfq	536,600	25,191,287	-0.74%
2025-11-14	47.12	48.05	47.12	47.35	35.47	qfq	676,360	32,232,925	0.15%
2025-11-13	47.18	47.40	46.80	47.28	35.42	qfq	490,576	23,149,806	0.36%
2025-11-12	47.87	47.87	46.80	47.11	35.29	qfq	731,903	34,511,350	-1.07%
2025-11-11	47.97	48.37	47.61	47.62	35.68	qfq	988,154	47,284,478	-0.77%
2025-11-10	48.62	48.80	47.77	47.99	35.95	qfq	1,164,348	55,925,195	-1.32%
2025-11-07	49.51	49.80	48.60	48.63	36.43	qfq	996,480	48,890,166	-2.43%
2025-11-06	48.90	50.33	48.65	49.84	37.34	qfq	1,163,480	57,805,188	1.92%
2025-11-05	48.25	49.09	48.19	48.90	36.64	qfq	646,480	31,512,290	0.41%
2025-11-04	48.77	49.02	48.22	48.70	36.49	qfq	685,900	33,307,415	-0.61%
2025-11-03	48.90	49.30	48.60	49.00	36.71	qfq	749,795	36,663,169	0.55%
2025-10-31	47.71	49.09	47.61	48.73	36.51	qfq	818,100	39,727,168	2.01%
2025-10-30	48.20	48.21	47.52	47.77	35.79	qfq	547,656	26,188,540	-0.89%
2025-10-29	48.25	48.57	47.60	48.20	36.11	qfq	898,388	43,068,512	-0.54%
2025-10-28	48.30	48.99	48.05	48.46	36.31	qfq	757,720	36,845,174	-0.27%
2025-10-27	48.99	50.00	48.48	48.59	36.40	qfq	912,768	44,678,425	0.23%
2025-10-24	48.09	48.77	47.80	48.48	36.32	qfq	719,938	34,774,617	0.81%
2025-10-23	48.34	48.34	47.55	48.09	36.03	qfq	541,016	25,904,586	-0.50%
2025-10-22	47.52	49.28	47.21	48.33	36.21	qfq	974,108	47,218,906	1.53%
2025-10-21	46.93	47.63	46.55	47.60	35.66	qfq	680,996	32,224,579	2.06%
2025-10-20	46.58	47.30	46.25	46.64	34.94	qfq	708,747	33,150,965	0.95%
2025-10-17	47.70	47.90	46.18	46.20	34.61	qfq	971,780	45,587,389	-3.21%
2025-10-16	49.13	49.19	47.40	47.73	35.76	qfq	1,119,125	53,787,088	-2.85%
2025-10-15	48.66	49.38	48.16	49.13	36.81	qfq	836,475	40,763,301	0.68%
2025-10-14	50.65	50.67	48.55	48.80	36.56	qfq	1,155,897	57,302,365	-2.89%
2025-10-13	49.50	50.50	48.29	50.25	37.65	qfq	1,153,504	57,483,572	-1.66%
2025-10-10	50.99	52.49	50.10	51.10	38.28	qfq	1,885,348	96,896,522	-0.10%
2025-10-09	49.41	51.17	49.04	51.15	38.32	qfq	1,554,119	77,922,128	3.56%
2025-09-30	50.02	50.47	49.22	49.39	37.00	qfq	1,309,874	64,896,113	-1.28%
2025-09-29	49.76	50.50	48.51	50.03	37.48	qfq	1,418,050	70,486,307	0.52%
2025-09-26	48.79	51.23	48.79	49.77	37.29	qfq	2,072,540	104,135,919	2.01%
2025-09-25	49.56	50.99	48.79	48.79	36.55	qfq	1,594,875	79,443,608	-0.45%
2025-09-24	48.60	49.15	48.12	49.01	36.72	qfq	886,080	43,292,328	0.95%
2025-09-23	49.38	49.65	47.10	48.55	36.37	qfq	1,292,100	62,126,399	-1.94%
2025-09-22	50.37	50.54	49.00	49.51	37.09	qfq	917,301	45,558,691	-1.57%
2025-09-19	49.82	50.83	49.63	50.30	37.68	qfq	1,155,438	57,946,530	1.04%
2025-09-18	51.15	51.69	49.05	49.78	37.30	qfq	1,557,165	78,430,789	-2.68%
2025-09-17	51.71	52.18	51.12	51.15	38.32	qfq	942,260	48,600,197	-0.49%
2025-09-16	51.03	51.79	50.67	51.40	38.51	qfq	920,103	47,227,410	0.92%
2025-09-15	51.32	51.43	50.46	50.93	38.16	qfq	842,849	42,984,169	-0.76%
2025-09-12	52.51	52.92	50.80	51.32	38.45	qfq	1,490,480	76,949,515	-1.91%
2025-09-11	52.58	52.58	51.31	52.32	39.20	qfq	971,396	50,594,725	0.11%
2025-09-10	51.24	52.88	51.24	52.26	39.15	qfq	1,148,424	59,817,495	1.99%
2025-09-09	53.74	53.74	51.10	51.24	38.39	qfq	1,403,510	72,970,164	-4.97%
2025-09-08	52.88	54.65	52.55	53.92	40.40	qfq	1,844,648	99,131,773	1.97%
2025-09-05	51.84	53.19	51.38	52.88	39.62	qfq	1,562,832	81,876,573	2.46%
2025-09-04	53.58	54.00	50.81	51.61	38.67	qfq	1,368,321	72,016,330	-3.17%
2025-09-03	55.10	55.92	52.85	53.30	39.93	qfq	1,338,779	72,517,797	-2.68%
2025-09-02	56.00	56.80	54.31	54.77	41.03	qfq	1,863,660	102,910,691	-1.17%
2025-09-01	57.83	58.57	55.17	55.42	41.52	qfq	2,208,846	123,910,611	-3.92%
2025-08-29	58.25	60.30	57.00	57.68	43.21	qfq	2,554,982	149,363,606	-1.28%
2025-08-28	56.50	60.49	56.26	58.43	43.78	qfq	4,151,365	243,351,667	3.42%
2025-08-27	57.85	58.96	56.50	56.50	42.33	qfq	2,691,173	154,478,697	-2.43%
2025-08-26	58.32	60.11	57.80	57.91	43.39	qfq	3,313,835	195,511,033	-0.99%
2025-08-25	54.20	59.25	53.80	58.49	43.82	qfq	3,937,230	226,247,202	7.82%
2025-08-22	53.06	54.38	52.76	54.25	40.64	qfq	2,092,714	112,270,313	2.24%
2025-08-21	52.20	53.85	51.82	53.06	39.75	qfq	2,703,262	143,055,774	1.47%
2025-08-20	51.68	53.01	51.51	52.29	39.18	qfq	2,599,826	136,460,308	0.19%
2025-08-19	51.82	52.36	50.42	52.19	39.10	qfq	3,534,232	181,898,341	0.71%
2025-08-18	50.18	52.49	49.22	51.82	38.82	qfq	4,756,906	243,920,418	4.33%
2025-08-15	46.74	50.33	46.60	49.67	37.21	qfq	6,034,753	297,169,060	6.09%
2025-08-14	46.22	47.33	46.08	46.82	35.08	qfq	3,071,712	144,077,845	1.34%
2025-08-13	46.08	46.34	45.99	46.20	34.61	qfq	1,217,004	56,194,138	0.02%
2025-08-12	45.98	46.43	45.85	46.19	34.61	qfq	1,416,150	65,417,012	0.61%
2025-08-11	45.45	45.95	45.45	45.91	34.40	qfq	903,455	41,375,027	0.75%
2025-08-08	45.50	45.85	45.00	45.57	34.14	qfq	846,615	38,587,213	-0.18%
2025-08-07	45.88	46.07	45.61	45.65	34.20	qfq	869,081	39,775,285	-0.57%
2025-08-06	45.80	46.05	45.52	45.91	34.40	qfq	1,098,271	50,326,086	0.02%
2025-08-05	45.50	46.00	45.50	45.90	34.39	qfq	1,170,571	53,636,229	0.97%
2025-08-04	45.00	45.48	44.80	45.46	34.06	qfq	810,580	36,738,671	0.73%
2025-08-01	45.15	45.28	44.91	45.13	33.81	qfq	571,796	25,758,444	0.18%
2025-07-31	45.20	45.45	44.90	45.05	33.75	qfq	854,645	38,598,823	-0.16%
2025-07-30	45.18	45.45	44.86	45.12	33.80	qfq	1,006,401	45,513,186	-0.42%
2025-07-29	45.43	45.45	45.06	45.31	33.95	qfq	1,070,217	48,366,390	-0.29%
2025-07-28	45.57	45.63	45.29	45.44	34.04	qfq	1,249,952	56,727,810	-0.42%
2025-07-25	45.81	45.95	45.56	45.63	34.19	qfq	1,006,014	45,948,675	-0.59%
2025-07-24	45.75	46.11	45.70	45.90	34.39	qfq	1,094,320	50,165,607	0.17%
2025-07-23	46.68	46.70	45.80	45.82	34.33	qfq	1,487,374	68,629,202	-1.82%
2025-07-22	46.14	46.68	45.92	46.67	34.97	qfq	1,816,424	83,990,897	1.35%
2025-07-21	45.88	46.14	45.87	46.05	34.50	qfq	1,131,620	52,053,398	0.35%
2025-07-18	46.04	46.10	45.62	45.89	34.38	qfq	1,164,740	53,381,041	-0.33%
2025-07-17	45.88	46.07	45.70	46.04	34.49	qfq	1,155,000	53,060,947	0.11%
2025-07-16	45.77	46.07	45.45	45.99	34.46	qfq	1,170,527	53,705,542	0.44%
2025-07-15	46.15	46.30	45.00	45.79	34.31	qfq	2,272,220	103,714,856	-0.72%
2025-07-14	47.30	47.30	45.75	46.12	34.55	qfq	3,475,207	161,038,642	-5.01%
2025-07-11	48.80	49.21	47.67	48.55	36.37	qfq	2,134,900	103,047,035	-0.63%
2025-07-10	49.10	50.14	48.68	48.86	36.61	qfq	2,196,031	108,108,793	-0.77%
2025-07-09	48.81	51.52	48.81	49.24	36.89	qfq	3,873,662	193,586,878	0.59%
2025-07-08	48.41	49.19	48.12	48.95	36.67	qfq	2,452,158	119,212,073	1.45%
2025-07-07	46.95	48.28	46.95	48.25	36.15	qfq	2,196,420	105,115,686	2.86%
2025-07-04	47.97	48.11	46.82	46.91	35.14	qfq	1,972,900	93,541,603	-2.43%
2025-07-03	47.57	48.18	47.20	48.08	36.02	qfq	1,473,907	70,572,279	1.07%
2025-07-02	48.25	48.35	47.40	47.57	35.64	qfq	1,513,200	72,268,910	-1.37%
2025-07-01	48.09	48.50	47.62	48.23	36.13	qfq	2,065,341	99,314,742	0.31%
2025-06-30	47.50	48.47	47.50	48.08	36.02	qfq	1,966,041	94,374,699	1.33%
2025-06-27	47.28	47.90	47.12	47.45	35.55	qfq	1,596,985	75,811,611	-0.08%
2025-06-26	48.16	48.66	47.40	47.49	35.58	qfq	2,137,620	102,643,461	-2.66%
2025-06-25	48.93	48.93	48.30	48.79	36.09	qfq	2,714,681	132,034,850	-0.69%
2025-06-24	48.90	49.15	48.48	49.13	36.34	qfq	3,504,114	170,905,329	0.16%
2025-06-23	49.18	50.44	48.36	49.05	36.28	qfq	4,674,620	229,324,208	-1.86%
2025-06-20	47.82	50.71	47.78	49.98	36.97	qfq	5,530,604	275,229,486	4.08%
2025-06-19	49.00	49.76	48.02	48.02	35.52	qfq	4,131,705	202,140,731	-2.60%
2025-06-18	47.46	50.64	47.12	49.30	36.47	qfq	6,011,240	297,741,785	3.90%
2025-06-17	47.28	47.89	46.77	47.45	35.10	qfq	2,028,420	95,897,583	-0.02%
2025-06-16	46.41	47.70	46.00	47.46	35.11	qfq	2,260,920	105,337,947	1.85%
2025-06-13	47.70	48.09	46.47	46.60	34.47	qfq	1,984,040	93,397,663	-2.31%
2025-06-12	47.50	48.00	47.16	47.70	35.28	qfq	2,348,587	111,811,697	0.06%
2025-06-11	46.75	48.18	46.63	47.67	35.26	qfq	3,632,814	173,096,142	1.23%
2025-06-10	46.36	47.33	45.11	47.09	34.83	qfq	3,346,913	155,179,111	1.60%
2025-06-09	46.10	46.70	45.95	46.35	34.28	qfq	1,867,413	86,311,539	0.24%
2025-06-06	45.27	46.30	45.01	46.24	34.20	qfq	2,324,520	106,341,301	1.67%
2025-06-05	45.20	45.97	44.51	45.48	33.64	qfq	2,132,980	96,860,186	0.07%
2025-06-04	46.19	46.40	45.32	45.45	33.62	qfq	2,071,300	94,619,510	-1.60%
2025-06-03	45.10	46.69	45.05	46.19	34.17	qfq	1,781,286	82,137,216	1.63%
2025-05-30	47.36	47.36	45.42	45.45	33.62	qfq	2,678,040	124,117,262	-4.56%
2025-05-29	47.38	48.59	46.75	47.62	35.22	qfq	2,954,053	140,704,277	0.32%
2025-05-28	46.49	49.36	46.11	47.47	35.11	qfq	3,595,673	171,482,891	2.26%
2025-05-27	46.83	47.34	46.23	46.42	34.34	qfq	1,478,230	68,725,304	-1.02%
2025-05-26	46.30	47.11	45.70	46.90	34.69	qfq	1,654,820	77,149,987	1.23%
2025-05-23	45.93	47.52	45.93	46.33	34.27	qfq	2,814,856	131,969,192	0.41%
2025-05-22	46.54	46.89	45.90	46.14	34.13	qfq	1,963,403	91,066,984	-1.03%
2025-05-21	47.68	47.76	46.61	46.62	34.48	qfq	2,509,290	117,741,395	-2.59%
2025-05-20	46.77	47.93	46.38	47.86	35.40	qfq	2,780,820	131,429,461	2.42%
2025-05-19	47.51	47.70	46.58	46.73	34.57	qfq	2,739,274	128,418,663	-2.24%
2025-05-16	48.90	50.10	47.65	47.80	35.36	qfq	4,397,928	212,855,964	-3.00%
2025-05-15	49.02	50.80	49.02	49.28	36.45	qfq	4,135,714	206,637,633	-0.94%
2025-05-14	48.85	50.50	48.52	49.75	36.80	qfq	3,884,141	193,399,756	0.06%
2025-05-13	51.60	51.61	49.01	49.72	36.78	qfq	5,248,858	261,866,774	-1.74%
2025-05-12	48.80	50.81	47.99	50.60	37.43	qfq	5,844,700	291,883,482	4.12%
2025-05-09	48.18	49.52	47.31	48.60	35.95	qfq	4,238,850	205,707,227	-0.08%
2025-05-08	47.56	48.69	47.55	48.64	35.98	qfq	3,034,744	147,004,556	0.56%
2025-05-07	48.70	49.77	47.78	48.37	35.78	qfq	4,781,760	233,216,829	-0.25%
2025-05-06	46.28	48.49	46.28	48.49	35.87	qfq	4,681,545	223,818,964	5.16%
2025-04-30	47.55	47.88	46.11	46.11	34.11	qfq	3,603,900	168,714,715	-2.56%
2025-04-29	47.50	47.96	46.68	47.32	35.00	qfq	3,736,204	176,965,620	-1.40%
2025-04-28	48.00	48.73	46.50	47.99	35.50	qfq	5,043,105	240,165,143	-0.85%
2025-04-25	49.29	50.60	48.20	48.40	35.80	qfq	5,963,901	292,582,623	-1.81%
2025-04-24	49.78	53.33	48.80	49.29	36.46	qfq	8,560,215	431,380,409	-6.59%
2025-04-23	58.39	58.50	52.77	52.77	39.03	qfq	12,436,779	674,395,980	-9.99%
2025-04-22	55.55	58.63	52.30	58.63	43.37	qfq	10,961,574	618,784,693	10.00%
2025-04-21	59.00	60.78	51.17	53.30	39.42	qfq	14,925,109	828,795,522	-6.24%
2025-04-18	52.77	56.85	52.77	56.85	42.05	qfq	12,744,076	709,164,005	10.00%
2025-04-17	47.00	51.68	45.63	51.68	38.23	qfq	9,313,062	460,746,729	10.00%
2025-04-16	42.93	46.98	41.50	46.98	34.75	qfq	7,394,755	330,854,286	10.00%
2025-04-15	38.64	42.71	38.63	42.71	31.59	qfq	2,599,161	108,939,664	9.99%
2025-04-14	38.10	38.90	38.10	38.83	28.72	qfq	2,496,631	96,516,262	2.78%
2025-04-11	37.50	38.10	37.21	37.78	27.95	qfq	2,077,116	78,281,123	-0.08%
2025-04-10	37.81	38.75	37.70	37.81	27.97	qfq	3,317,555	126,537,577	1.45%
2025-04-09	36.75	37.99	33.77	37.27	27.57	qfq	3,945,587	141,702,032	-0.61%
2025-04-08	39.00	40.00	36.61	37.50	27.74	qfq	5,812,048	219,968,347	-7.82%
2025-04-07	42.90	44.70	40.68	40.68	30.09	qfq	5,127,971	216,071,917	-10.00%
2025-04-03	42.90	47.40	42.80	45.20	33.43	qfq	7,777,668	351,129,546	4.56%
2025-04-02	43.12	43.30	42.49	43.23	31.98	qfq	3,013,239	129,285,538	0.23%
2025-04-01	42.26	43.30	42.10	43.13	31.90	qfq	3,144,512	134,074,260	1.41%
2025-03-31	41.68	43.00	41.15	42.53	31.46	qfq	3,050,876	129,043,816	1.46%
2025-03-28	42.82	43.08	41.84	41.92	31.01	qfq	3,423,202	144,920,486	-3.08%
2025-03-27	41.77	43.49	41.40	43.25	31.99	qfq	5,148,074	220,166,832	3.17%
2025-03-26	42.00	42.48	41.71	41.92	31.01	qfq	2,446,077	102,863,569	-0.99%
2025-03-25	41.55	42.44	41.30	42.34	31.32	qfq	3,212,712	134,827,616	1.63%
2025-03-24	41.20	41.98	40.81	41.66	30.81	qfq	2,529,417	104,749,156	1.04%
2025-03-21	42.59	42.63	41.18	41.23	30.50	qfq	4,320,115	180,232,528	-4.80%
2025-03-20	42.26	43.53	41.94	43.31	32.04	qfq	5,923,065	254,943,774	2.53%
2025-03-19	41.81	42.88	41.59	42.24	31.24	qfq	4,224,253	178,409,843	0.45%
2025-03-18	41.82	42.18	41.37	42.05	31.10	qfq	2,697,686	112,651,619	0.55%
2025-03-17	41.88	41.94	41.38	41.82	30.93	qfq	2,583,146	107,557,671	0.58%
2025-03-14	40.58	41.91	40.58	41.58	30.76	qfq	3,471,298	144,033,908	1.61%
2025-03-13	41.49	41.98	40.46	40.92	30.27	qfq	2,993,165	123,353,742	-0.20%
2025-03-12	40.74	41.32	40.53	41.00	30.33	qfq	2,718,079	111,313,684	0.89%
2025-03-11	40.20	40.73	39.99	40.64	30.06	qfq	1,889,800	76,265,167	0.32%
2025-03-10	40.25	40.60	40.25	40.51	29.96	qfq	1,624,541	65,662,126	0.77%
2025-03-07	40.66	40.68	40.04	40.20	29.74	qfq	2,434,899	98,331,054	-1.49%
2025-03-06	40.50	41.38	40.31	40.81	30.19	qfq	3,258,065	132,856,815	0.52%
2025-03-05	41.02	41.45	40.30	40.60	30.03	qfq	3,563,361	145,001,392	-2.19%
2025-03-04	41.72	43.35	41.35	41.51	30.70	qfq	4,918,073	206,597,033	-1.57%
2025-03-03	40.62	42.50	40.27	42.17	31.19	qfq	6,038,239	249,388,506	4.17%
2025-02-28	40.12	41.65	39.82	40.48	29.94	qfq	5,232,698	213,192,541	0.17%
2025-02-27	39.98	40.74	39.62	40.41	29.89	qfq	4,058,559	163,687,081	1.18%
2025-02-26	39.86	40.20	39.74	39.94	29.54	qfq	2,596,748	103,717,760	0.18%
2025-02-25	39.39	40.20	39.30	39.87	29.49	qfq	3,546,066	140,543,776	0.28%
2025-02-24	39.79	40.08	39.61	39.76	29.41	qfq	2,126,476	84,658,657	-0.60%
2025-02-21	39.91	40.04	39.44	40.00	29.59	qfq	3,357,110	133,444,007	-0.57%
2025-02-20	41.01	41.37	40.22	40.23	29.76	qfq	4,346,511	176,693,000	0.60%
2025-02-19	39.60	40.05	39.37	39.99	29.58	qfq	2,917,682	116,118,921	-0.10%
2025-02-18	39.91	40.68	39.71	40.03	29.61	qfq	4,221,487	169,725,830	0.28%
2025-02-17	39.88	40.25	39.57	39.92	29.53	qfq	2,772,393	110,474,558	-0.13%
2025-02-14	39.85	40.39	39.68	39.97	29.56	qfq	2,824,890	112,696,764	0.33%
2025-02-13	40.29	40.60	39.71	39.84	29.47	qfq	4,279,071	171,056,363	-2.11%
2025-02-12	40.88	41.45	40.57	40.70	30.10	qfq	4,293,772	175,472,047	0.05%
2025-02-11	41.52	41.99	40.58	40.68	30.09	qfq	7,948,634	326,666,294	-4.66%
2025-02-10	43.86	45.33	42.57	42.67	31.56	qfq	11,044,212	479,960,609	-8.94%
2025-02-07	40.51	55.69	40.03	46.86	34.66	qfq	13,879,772	642,196,355	14.54%
2025-02-06	39.51	42.95	39.50	40.91	30.26	qfq	8,129,186	332,327,152	-1.42%
2025-02-05	48.00	48.00	41.25	41.50	30.70	qfq	10,899,742	472,295,514	-16.16%