SECURITY DETAIL · RAW DATA

毓恬冠佳301173.SZ

ASZSECNYSTOCK

最近收盘价30.792026-07-17

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）786,600

成交额（元）24,618,120

日线记录335

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 335 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
2026-05-06	2026-05-14	cash_dividend	0.366	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.228	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 335 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	31.72	32.06	30.29	30.79	30.79	qfq	786,600	24,618,120	-3.33%
2026-07-16	30.30	32.58	30.30	31.85	31.85	qfq	1,130,300	35,702,957	2.78%
2026-07-15	30.51	30.99	30.23	30.99	30.99	qfq	629,509	19,345,092	1.57%
2026-07-14	29.41	30.58	29.20	30.51	30.51	qfq	593,790	17,770,973	3.85%
2026-07-13	30.27	30.43	29.21	29.38	29.38	qfq	686,400	20,331,592	-2.97%
2026-07-10	30.28	30.83	29.11	30.28	30.28	qfq	881,600	26,554,433	1.85%
2026-07-09	30.23	30.23	28.99	29.73	29.73	qfq	726,968	21,451,118	-1.33%
2026-07-08	30.80	30.98	29.85	30.13	30.13	qfq	601,100	18,201,247	-0.72%
2026-07-07	31.40	31.88	30.33	30.35	30.35	qfq	773,430	23,931,717	-3.68%
2026-07-06	31.83	32.25	31.14	31.51	31.51	qfq	981,607	31,026,652	-0.88%
2026-07-03	30.89	32.05	30.74	31.79	31.79	qfq	958,673	30,242,146	3.62%
2026-07-02	30.16	31.49	29.86	30.68	30.68	qfq	1,173,407	36,248,842	1.72%
2026-07-01	29.69	30.34	29.20	30.16	30.16	qfq	854,200	25,652,756	1.51%
2026-06-30	29.33	30.06	28.88	29.71	29.71	qfq	847,993	24,943,853	0.34%
2026-06-29	29.09	29.72	28.19	29.61	29.61	qfq	1,319,987	38,356,265	1.54%
2026-06-26	30.80	30.80	29.08	29.16	29.16	qfq	1,075,370	31,884,139	-5.36%
2026-06-25	31.76	32.05	30.57	30.81	30.81	qfq	684,214	21,193,479	-3.48%
2026-06-24	32.90	32.90	31.40	31.92	31.92	qfq	598,508	19,113,052	-2.42%
2026-06-23	32.26	33.10	32.04	32.71	32.71	qfq	625,912	20,543,205	1.08%
2026-06-22	31.89	32.42	30.83	32.36	32.36	qfq	880,664	27,711,580	0.53%
2026-06-18	32.66	32.72	31.91	32.19	32.19	qfq	545,866	17,654,369	-1.68%
2026-06-17	33.55	33.55	32.66	32.74	32.74	qfq	579,273	19,094,856	-2.30%
2026-06-16	33.55	33.74	32.69	33.51	33.51	qfq	643,492	21,475,308	0.21%
2026-06-15	33.64	34.35	33.13	33.44	33.44	qfq	791,734	26,696,282	0.60%
2026-06-12	33.39	33.68	32.92	33.24	33.24	qfq	657,635	22,003,626	0.94%
2026-06-11	33.13	33.46	32.46	32.93	32.93	qfq	553,233	18,233,658	0.37%
2026-06-10	33.66	33.66	32.47	32.81	32.81	qfq	545,637	17,894,921	-2.35%
2026-06-09	34.06	34.21	33.50	33.60	33.60	qfq	523,173	17,699,992	-1.64%
2026-06-08	34.78	35.12	33.31	34.16	34.16	qfq	774,097	26,548,892	-3.09%
2026-06-05	34.68	35.47	34.03	35.25	35.25	qfq	823,053	28,671,361	1.61%
2026-06-04	35.72	35.99	34.40	34.69	34.69	qfq	619,800	21,639,366	-3.15%
2026-06-03	36.52	36.89	35.44	35.82	35.82	qfq	513,500	18,436,827	-1.94%
2026-06-02	37.96	37.96	36.18	36.53	36.53	qfq	681,900	24,982,050	-1.40%
2026-06-01	36.50	37.09	35.84	37.05	37.05	qfq	882,500	32,359,055	2.12%
2026-05-29	36.40	38.30	36.00	36.28	36.28	qfq	1,371,300	50,680,410	0.61%
2026-05-28	36.29	36.42	35.14	36.06	36.06	qfq	598,341	21,461,544	-0.41%
2026-05-27	37.41	38.09	36.01	36.21	36.21	qfq	824,797	30,166,670	-4.13%
2026-05-26	38.94	38.94	37.37	37.77	37.77	qfq	671,335	25,402,512	-3.00%
2026-05-25	39.44	39.66	38.50	38.94	38.94	qfq	569,673	22,173,654	-1.29%
2026-05-22	38.99	39.80	38.41	39.45	39.45	qfq	644,338	25,229,600	1.47%
2026-05-21	39.65	40.38	38.74	38.88	38.88	qfq	872,312	34,617,407	-1.79%
2026-05-20	40.60	40.78	39.49	39.59	39.59	qfq	615,239	24,500,706	-2.51%
2026-05-19	39.68	40.80	39.21	40.61	40.61	qfq	1,057,650	42,559,919	2.16%
2026-05-18	41.18	41.59	38.91	39.75	39.75	qfq	1,480,726	58,910,461	-3.96%
2026-05-15	41.07	41.97	41.00	41.39	41.39	qfq	735,600	30,393,335	0.58%
2026-05-14	42.55	42.72	41.15	41.15	41.15	qfq	641,484	26,786,590	-3.40%
2026-05-13	43.08	43.50	42.50	42.60	42.23	qfq	658,226	28,279,947	-1.14%
2026-05-12	44.18	44.18	42.92	43.09	42.72	qfq	835,744	36,230,356	-1.87%
2026-05-11	43.80	44.22	43.41	43.91	43.53	qfq	795,898	34,885,597	-0.02%
2026-05-08	44.13	44.13	43.30	43.92	43.54	qfq	1,026,755	44,786,106	0.48%
2026-05-07	43.99	44.15	43.51	43.71	43.33	qfq	623,132	27,328,574	0.02%
2026-05-06	43.98	44.15	43.41	43.70	43.32	qfq	710,286	31,118,484	-0.16%
2026-04-30	43.60	43.92	42.91	43.77	43.39	qfq	458,399	20,004,993	0.90%
2026-04-29	43.28	43.57	42.70	43.38	43.01	qfq	560,023	24,196,759	-0.02%
2026-04-28	42.98	43.48	42.55	43.39	43.02	qfq	773,926	33,283,741	0.93%
2026-04-27	41.67	43.54	41.37	42.99	42.62	qfq	769,403	32,755,341	2.97%
2026-04-24	41.96	41.96	40.80	41.75	41.39	qfq	711,626	29,482,998	-0.74%
2026-04-23	43.73	43.88	41.80	42.06	41.70	qfq	1,254,280	53,032,484	-5.25%
2026-04-22	44.25	44.50	44.08	44.39	44.01	qfq	563,076	24,954,262	0.23%
2026-04-21	44.07	44.44	43.85	44.29	43.91	qfq	584,000	25,790,605	0.45%
2026-04-20	43.60	44.24	43.28	44.09	43.71	qfq	577,935	25,453,252	0.78%
2026-04-17	43.76	43.90	43.54	43.75	43.37	qfq	566,522	24,788,410	0.07%
2026-04-16	43.84	43.87	43.32	43.72	43.34	qfq	561,226	24,532,148	0.00%
2026-04-15	43.66	43.98	43.38	43.72	43.34	qfq	666,200	29,138,881	0.71%
2026-04-14	43.56	43.56	43.03	43.41	43.04	qfq	507,000	21,944,599	0.98%
2026-04-13	43.00	43.19	42.65	42.99	42.62	qfq	375,199	16,115,514	-0.19%
2026-04-10	42.95	43.36	42.81	43.07	42.70	qfq	525,041	22,655,012	0.87%
2026-04-09	42.77	42.99	42.52	42.70	42.33	qfq	471,714	20,189,460	-0.47%
2026-04-08	42.58	42.99	42.56	42.90	42.53	qfq	537,800	23,041,452	2.24%
2026-04-07	41.35	42.07	40.78	41.96	41.60	qfq	495,146	20,587,551	2.12%
2026-04-03	41.94	42.23	40.87	41.09	40.74	qfq	482,900	20,003,409	-1.96%
2026-04-02	43.10	43.40	41.77	41.91	41.55	qfq	636,997	27,082,391	-2.58%
2026-04-01	42.88	44.21	42.71	43.02	42.65	qfq	1,105,941	47,703,948	2.72%
2026-03-31	42.51	42.85	41.73	41.88	41.52	qfq	515,482	21,797,668	-1.32%
2026-03-30	41.51	42.45	41.51	42.44	42.08	qfq	430,519	18,118,553	1.31%
2026-03-27	41.11	42.01	41.10	41.89	41.53	qfq	405,072	16,888,855	0.92%
2026-03-26	42.50	42.68	41.31	41.51	41.15	qfq	493,597	20,712,623	-2.12%
2026-03-25	41.81	42.80	41.72	42.41	42.05	qfq	567,200	24,041,289	1.41%
2026-03-24	41.00	41.88	40.40	41.82	41.46	qfq	626,446	25,717,042	3.39%
2026-03-23	42.12	42.35	39.80	40.45	40.10	qfq	867,516	35,862,645	-5.93%
2026-03-20	44.83	44.98	43.00	43.00	42.63	qfq	832,071	36,471,999	-3.63%
2026-03-19	44.99	45.45	44.38	44.62	44.24	qfq	691,240	31,019,721	-1.67%
2026-03-18	44.63	45.39	44.45	45.38	44.99	qfq	905,979	40,700,020	1.68%
2026-03-17	44.44	45.76	44.36	44.63	44.25	qfq	1,264,993	57,015,294	0.68%
2026-03-16	44.22	44.58	44.02	44.33	43.95	qfq	590,950	26,244,754	-0.18%
2026-03-13	44.50	45.19	44.35	44.41	44.03	qfq	502,014	22,489,103	-0.20%
2026-03-12	44.90	45.20	44.50	44.50	44.12	qfq	651,287	29,208,319	-1.20%
2026-03-11	45.23	45.63	44.88	45.04	44.65	qfq	542,341	24,481,723	-0.42%
2026-03-10	44.44	45.25	44.44	45.23	44.84	qfq	597,947	26,917,274	2.08%
2026-03-09	44.44	44.58	43.72	44.31	43.93	qfq	557,395	24,615,656	-1.71%
2026-03-06	44.35	45.13	43.21	45.08	44.69	qfq	667,000	29,746,403	1.65%
2026-03-05	44.56	44.95	44.35	44.35	43.97	qfq	489,900	21,881,987	0.23%
2026-03-04	44.06	45.22	43.80	44.25	43.87	qfq	689,706	30,756,150	-0.56%
2026-03-03	45.08	45.92	44.50	44.50	44.12	qfq	1,019,634	46,130,787	-2.58%
2026-03-02	46.80	46.89	45.26	45.68	45.29	qfq	1,023,670	46,946,468	-3.32%
2026-02-27	47.50	47.50	47.02	47.25	46.84	qfq	609,126	28,758,397	-0.53%
2026-02-26	47.86	47.86	47.04	47.50	47.09	qfq	621,756	29,512,334	-0.29%
2026-02-25	47.78	47.90	47.43	47.64	47.23	qfq	476,349	22,719,812	0.23%
2026-02-24	47.45	47.70	47.17	47.53	47.12	qfq	416,600	19,779,704	0.53%
2026-02-13	46.75	47.30	46.71	47.28	46.87	qfq	580,503	27,343,713	0.85%
2026-02-12	47.37	47.44	46.72	46.88	46.48	qfq	391,400	18,436,284	-0.61%
2026-02-11	47.42	47.59	47.16	47.17	46.76	qfq	335,502	15,872,178	-0.42%
2026-02-10	48.10	48.10	47.34	47.37	46.96	qfq	381,900	18,163,083	-0.67%
2026-02-09	47.22	47.80	47.22	47.69	47.28	qfq	523,946	24,912,642	1.30%
2026-02-06	47.20	47.45	46.76	47.08	46.68	qfq	365,692	17,268,528	-0.08%
2026-02-05	47.17	47.30	46.69	47.12	46.72	qfq	398,900	18,780,961	-0.11%
2026-02-04	47.22	47.50	46.75	47.17	46.76	qfq	469,825	22,140,394	0.06%
2026-02-03	46.50	47.24	46.47	47.14	46.73	qfq	653,469	30,596,570	1.62%
2026-02-02	47.01	47.45	46.15	46.39	45.99	qfq	504,325	23,649,720	-1.82%
2026-01-30	47.47	47.47	46.51	47.25	46.84	qfq	449,046	21,115,476	0.40%
2026-01-29	47.66	48.28	46.91	47.06	46.66	qfq	627,300	29,779,058	-1.26%
2026-01-28	48.77	48.77	47.32	47.66	47.25	qfq	749,494	35,899,787	-2.50%
2026-01-27	48.75	49.16	47.55	48.88	48.46	qfq	734,425	35,576,358	0.04%
2026-01-26	49.50	49.59	48.30	48.86	48.44	qfq	903,336	44,061,944	-1.07%
2026-01-23	48.97	49.50	48.71	49.39	48.97	qfq	862,020	42,324,985	0.92%
2026-01-22	48.94	49.39	48.66	48.94	48.52	qfq	894,515	43,801,938	0.00%
2026-01-21	48.43	48.96	47.91	48.94	48.52	qfq	935,491	45,603,324	0.72%
2026-01-20	48.21	48.77	48.03	48.59	48.17	qfq	798,626	38,660,124	0.60%
2026-01-19	49.15	49.27	48.14	48.30	47.89	qfq	717,873	34,726,364	-0.49%
2026-01-16	47.65	48.62	47.46	48.54	48.12	qfq	1,195,690	57,631,725	1.91%
2026-01-15	47.48	47.85	47.20	47.63	47.22	qfq	765,589	36,367,245	0.17%
2026-01-14	48.37	48.47	46.98	47.55	47.14	qfq	1,178,128	56,406,304	-0.85%
2026-01-13	48.17	48.49	47.53	47.96	47.55	qfq	1,070,444	51,498,381	-0.37%
2026-01-12	47.81	48.20	47.01	48.14	47.73	qfq	1,432,092	68,226,599	0.52%
2026-01-09	48.72	48.72	47.47	47.89	47.48	qfq	1,145,510	54,765,546	-1.01%
2026-01-08	46.05	50.47	45.98	48.38	47.96	qfq	2,698,015	130,540,847	4.65%
2026-01-07	46.30	46.46	45.97	46.23	45.83	qfq	695,723	32,141,754	-0.02%
2026-01-06	45.97	46.32	45.82	46.24	45.84	qfq	700,435	32,291,049	0.50%
2026-01-05	45.29	46.08	45.01	46.01	45.61	qfq	1,073,434	48,995,939	2.24%
2025-12-31	45.58	45.58	44.67	45.00	44.61	qfq	606,170	27,354,887	-0.42%
2025-12-30	45.72	45.72	45.19	45.19	44.80	qfq	659,403	29,931,349	-1.07%
2025-12-29	45.31	45.84	45.21	45.68	45.29	qfq	458,084	20,850,988	0.18%
2025-12-26	46.25	46.26	45.31	45.60	45.21	qfq	756,081	34,562,954	-1.17%
2025-12-25	45.58	46.14	45.21	46.14	45.74	qfq	568,405	26,023,452	1.21%
2025-12-24	45.31	45.70	45.18	45.59	45.20	qfq	631,422	28,728,763	0.51%
2025-12-23	46.68	46.94	45.31	45.36	44.97	qfq	1,069,014	49,159,783	-3.16%
2025-12-22	47.28	48.78	46.40	46.84	46.44	qfq	1,716,928	81,688,085	2.05%
2025-12-19	45.60	46.05	45.22	45.90	45.51	qfq	674,507	30,869,301	1.59%
2025-12-18	45.16	46.24	45.10	45.18	44.79	qfq	782,016	35,671,483	-0.70%
2025-12-17	45.92	46.14	44.55	45.50	45.11	qfq	654,287	29,573,187	-0.44%
2025-12-16	46.89	46.98	45.60	45.70	45.31	qfq	493,754	22,754,209	-2.41%
2025-12-15	47.00	47.30	46.32	46.83	46.43	qfq	329,173	15,420,274	-0.55%
2025-12-12	46.86	47.33	46.21	47.09	46.69	qfq	462,248	21,685,949	0.90%
2025-12-11	47.33	47.37	46.24	46.67	46.27	qfq	674,337	31,610,182	-0.49%
2025-12-10	45.80	47.39	45.80	46.90	46.50	qfq	593,872	27,785,482	1.78%
2025-12-09	46.30	46.39	45.91	46.08	45.68	qfq	327,829	15,133,518	-0.26%
2025-12-08	46.00	46.25	45.79	46.20	45.80	qfq	278,773	12,844,994	0.72%
2025-12-05	45.38	45.96	44.88	45.87	45.48	qfq	320,943	14,618,230	0.92%
2025-12-04	45.90	45.90	45.17	45.45	45.06	qfq	341,626	15,533,325	-0.87%
2025-12-03	46.45	46.45	45.60	45.85	45.46	qfq	377,214	17,305,018	-0.80%
2025-12-02	46.51	46.51	46.06	46.22	45.82	qfq	302,352	13,976,225	-0.32%
2025-12-01	45.87	46.55	45.70	46.37	45.97	qfq	480,101	22,220,197	1.51%
2025-11-28	45.45	45.75	44.92	45.68	45.29	qfq	441,999	20,024,236	0.51%
2025-11-27	45.00	45.93	44.66	45.45	45.06	qfq	496,500	22,587,924	0.69%
2025-11-26	45.95	46.18	45.03	45.14	44.75	qfq	402,340	18,358,444	-1.29%
2025-11-25	45.60	46.15	45.45	45.73	45.34	qfq	355,507	16,286,687	0.53%
2025-11-24	44.94	45.76	44.58	45.49	45.10	qfq	365,343	16,498,003	1.70%
2025-11-21	46.12	46.99	44.40	44.73	44.35	qfq	718,227	32,501,902	-3.39%
2025-11-20	46.94	47.08	46.11	46.30	45.90	qfq	382,609	17,848,129	-0.81%
2025-11-19	48.65	49.25	46.43	46.68	46.28	qfq	1,068,918	50,522,457	-4.56%
2025-11-18	49.65	49.97	48.58	48.91	48.49	qfq	511,130	25,130,711	-1.45%
2025-11-17	49.26	50.08	48.83	49.63	49.20	qfq	574,808	28,401,194	0.61%
2025-11-14	49.66	50.07	49.31	49.33	48.91	qfq	510,769	25,417,187	-0.66%
2025-11-13	50.01	50.24	49.40	49.66	49.23	qfq	438,253	21,745,832	-0.66%
2025-11-12	50.54	50.55	49.80	49.99	49.56	qfq	548,832	27,492,612	-1.19%
2025-11-11	50.30	50.68	49.48	50.59	50.16	qfq	804,577	40,205,474	1.06%
2025-11-10	51.24	51.35	49.88	50.06	49.63	qfq	865,789	43,609,599	-2.00%
2025-11-07	52.20	52.20	50.83	51.08	50.64	qfq	908,471	46,630,930	-2.03%
2025-11-06	52.02	52.24	51.35	52.14	51.69	qfq	1,083,937	56,172,032	-0.59%
2025-11-05	50.45	53.15	50.15	52.45	52.00	qfq	2,038,548	106,423,526	2.84%
2025-11-04	50.70	51.78	50.45	51.00	50.56	qfq	1,369,149	69,827,604	-0.39%
2025-11-03	48.83	51.46	48.82	51.20	50.76	qfq	1,949,865	97,996,454	4.43%
2025-10-31	48.10	49.28	47.93	49.03	48.61	qfq	1,016,362	49,633,905	1.79%
2025-10-30	49.92	49.96	48.05	48.17	47.76	qfq	1,081,864	52,617,886	-1.25%
2025-10-29	47.95	49.00	47.72	48.78	48.36	qfq	1,460,013	70,872,465	3.02%
2025-10-28	47.34	47.58	47.09	47.35	46.94	qfq	516,137	24,438,587	0.02%
2025-10-27	47.71	47.74	47.00	47.34	46.93	qfq	631,425	29,967,249	-0.21%
2025-10-24	47.07	47.63	46.80	47.44	47.03	qfq	779,672	36,777,005	0.87%
2025-10-23	46.20	47.05	45.90	47.03	46.63	qfq	587,346	27,355,157	1.27%
2025-10-22	46.38	46.79	46.04	46.44	46.04	qfq	440,054	20,435,140	0.06%
2025-10-21	46.11	46.44	45.70	46.41	46.01	qfq	513,319	23,724,586	1.55%
2025-10-20	45.46	46.06	45.46	45.70	45.31	qfq	451,852	20,660,905	0.88%
2025-10-17	46.51	46.66	45.19	45.30	44.91	qfq	681,608	31,181,552	-2.50%
2025-10-16	46.95	47.30	46.36	46.46	46.06	qfq	540,382	25,290,843	-1.13%
2025-10-15	46.15	47.08	46.00	46.99	46.59	qfq	533,850	24,961,726	1.60%
2025-10-14	47.06	47.62	46.11	46.25	45.85	qfq	655,842	30,719,137	-1.22%
2025-10-13	46.95	47.28	45.52	46.82	46.42	qfq	800,453	37,339,472	-2.70%
2025-10-10	48.00	49.05	47.66	48.12	47.71	qfq	980,928	47,553,830	0.15%
2025-10-09	47.56	48.24	47.31	48.05	47.64	qfq	610,816	29,163,810	0.63%
2025-09-30	47.54	48.09	47.19	47.75	47.34	qfq	632,017	30,138,034	0.78%
2025-09-29	48.12	48.12	46.82	47.38	46.97	qfq	794,531	37,582,645	-0.98%
2025-09-26	48.17	48.52	47.57	47.85	47.44	qfq	655,293	31,487,158	-0.68%
2025-09-25	48.79	49.34	48.13	48.18	47.77	qfq	837,829	40,689,770	-1.47%
2025-09-24	48.40	49.09	48.03	48.90	48.48	qfq	860,486	41,776,478	0.91%
2025-09-23	50.30	50.33	47.71	48.46	48.04	qfq	1,335,600	64,841,798	-2.92%
2025-09-22	49.35	50.50	49.35	49.92	49.49	qfq	861,887	43,056,862	1.18%
2025-09-19	49.54	50.18	49.10	49.34	48.92	qfq	836,815	41,386,210	-0.56%
2025-09-18	50.68	51.10	49.09	49.62	49.19	qfq	1,531,881	76,660,075	-2.46%
2025-09-17	50.30	51.29	49.81	50.87	50.43	qfq	1,615,799	81,837,970	1.03%
2025-09-16	50.21	50.56	49.40	50.35	49.92	qfq	1,165,536	58,277,888	0.32%
2025-09-15	49.19	51.19	49.03	50.19	49.76	qfq	1,712,211	86,140,823	1.66%
2025-09-12	49.28	49.61	48.90	49.37	48.95	qfq	1,146,446	56,461,882	0.16%
2025-09-11	49.07	49.96	48.55	49.29	48.87	qfq	1,572,352	77,478,992	0.08%
2025-09-10	49.84	50.15	49.00	49.25	48.83	qfq	895,667	44,361,547	-1.16%
2025-09-09	50.95	50.95	49.71	49.83	49.40	qfq	1,061,221	53,122,769	-1.81%
2025-09-08	50.73	50.99	49.98	50.75	50.31	qfq	1,219,635	61,618,364	-0.04%
2025-09-05	49.10	50.95	49.07	50.77	50.33	qfq	1,562,369	78,488,199	2.42%
2025-09-04	48.71	50.36	47.55	49.57	49.14	qfq	1,781,451	87,831,848	1.79%
2025-09-03	50.41	50.80	48.60	48.70	48.28	qfq	925,284	45,860,688	-3.37%
2025-09-02	51.44	51.44	49.50	50.40	49.97	qfq	1,156,162	58,033,678	-1.74%
2025-09-01	50.98	51.60	50.05	51.29	50.85	qfq	979,183	49,954,870	1.69%
2025-08-29	50.88	51.29	50.40	50.44	50.01	qfq	1,146,232	58,116,788	-2.25%
2025-08-28	53.02	53.45	49.20	51.60	51.16	qfq	2,955,108	151,216,032	-2.66%
2025-08-27	52.98	54.45	52.07	53.01	52.55	qfq	2,353,254	125,137,470	-0.17%
2025-08-26	54.74	54.74	52.50	53.10	52.64	qfq	2,381,214	127,478,998	-3.98%
2025-08-25	56.89	56.90	54.55	55.30	54.82	qfq	3,149,947	173,984,467	-2.81%
2025-08-22	55.50	59.08	53.30	56.90	56.41	qfq	4,154,270	233,699,344	1.34%
2025-08-21	55.05	59.87	55.00	56.15	55.67	qfq	5,278,274	303,069,356	-1.04%
2025-08-20	53.49	58.69	53.49	56.74	56.25	qfq	5,841,834	330,554,050	8.37%
2025-08-19	54.50	54.54	52.00	52.36	51.91	qfq	2,965,598	156,091,051	-4.37%
2025-08-18	55.07	55.45	53.70	54.75	54.28	qfq	3,798,986	205,888,640	-0.60%
2025-08-15	53.66	55.47	53.01	55.08	54.61	qfq	4,426,178	240,614,054	1.42%
2025-08-14	52.16	54.86	51.52	54.31	53.84	qfq	5,302,191	284,423,756	4.18%
2025-08-13	51.87	53.17	50.89	52.13	51.68	qfq	4,461,871	231,658,984	-2.10%
2025-08-12	47.80	56.20	47.80	53.25	52.79	qfq	7,989,048	426,399,848	12.11%
2025-08-11	47.08	47.59	46.90	47.50	47.09	qfq	1,464,712	69,300,804	1.28%
2025-08-08	47.62	47.74	46.78	46.90	46.50	qfq	1,862,600	87,637,896	-1.72%
2025-08-07	47.88	47.88	47.08	47.72	47.31	qfq	2,167,819	102,906,074	-0.42%
2025-08-06	48.69	48.69	47.20	47.92	47.51	qfq	3,613,299	172,621,518	-2.20%
2025-08-05	45.32	51.89	45.25	49.00	48.58	qfq	6,796,944	332,440,382	8.50%
2025-08-04	44.30	45.16	44.28	45.16	44.77	qfq	549,853	24,673,089	1.21%
2025-08-01	44.50	44.81	44.21	44.62	44.24	qfq	614,157	27,347,382	0.29%
2025-07-31	45.08	45.56	44.35	44.49	44.11	qfq	820,276	36,938,226	-1.31%
2025-07-30	45.38	45.38	44.58	45.08	44.69	qfq	744,151	33,502,352	-0.66%
2025-07-29	45.60	45.76	45.18	45.38	44.99	qfq	609,919	27,655,668	-0.46%
2025-07-28	45.19	45.77	45.19	45.59	45.20	qfq	864,658	39,389,715	0.75%
2025-07-25	45.18	45.39	44.96	45.25	44.86	qfq	582,607	26,332,045	0.13%
2025-07-24	45.05	45.21	44.86	45.19	44.80	qfq	722,759	32,594,126	0.47%
2025-07-23	45.38	45.47	44.94	44.98	44.59	qfq	624,428	28,233,525	-0.82%
2025-07-22	45.65	45.80	45.18	45.35	44.96	qfq	751,417	34,095,277	-0.50%
2025-07-21	45.00	45.58	44.84	45.58	45.19	qfq	934,443	42,392,322	1.29%
2025-07-18	45.16	45.27	44.70	45.00	44.61	qfq	713,936	32,081,591	-0.44%
2025-07-17	45.18	45.20	44.84	45.20	44.81	qfq	663,086	29,833,138	0.24%
2025-07-16	44.59	45.42	44.50	45.09	44.70	qfq	701,000	31,599,990	0.96%
2025-07-15	45.33	45.51	44.46	44.66	44.28	qfq	1,079,219	48,355,432	-1.89%
2025-07-14	45.40	45.70	45.21	45.52	45.13	qfq	633,537	28,830,342	0.42%
2025-07-11	45.50	45.78	45.00	45.33	44.94	qfq	711,707	32,225,218	-0.48%
2025-07-10	46.10	46.28	45.41	45.55	45.16	qfq	700,137	32,011,773	-0.48%
2025-07-09	46.00	46.32	45.60	45.77	45.38	qfq	1,119,831	51,490,601	-0.37%
2025-07-08	45.14	46.33	44.95	45.94	45.55	qfq	1,142,188	52,218,362	1.75%
2025-07-07	45.01	45.44	44.70	45.15	44.76	qfq	472,951	21,257,846	0.31%
2025-07-04	45.31	45.66	44.94	45.01	44.62	qfq	854,437	38,660,762	-1.19%
2025-07-03	45.29	45.66	45.11	45.55	45.16	qfq	715,702	32,472,513	0.55%
2025-07-02	45.72	45.99	45.10	45.30	44.91	qfq	1,063,711	48,235,050	-1.48%
2025-07-01	46.33	46.36	45.63	45.98	45.58	qfq	1,400,972	64,357,223	-0.76%
2025-06-30	46.16	47.00	46.00	46.33	45.93	qfq	2,634,680	122,268,119	-1.30%
2025-06-27	44.32	49.96	44.32	46.94	46.54	qfq	5,083,394	239,848,637	6.73%
2025-06-26	44.30	44.87	43.85	43.98	43.60	qfq	1,149,651	50,835,614	-1.52%
2025-06-25	43.67	45.45	43.64	44.66	44.28	qfq	1,657,417	74,064,288	1.96%
2025-06-24	42.63	43.81	42.59	43.80	43.42	qfq	1,066,450	46,336,633	2.99%
2025-06-23	42.09	42.54	41.54	42.53	42.16	qfq	545,772	23,012,649	0.95%
2025-06-20	42.37	42.90	42.02	42.13	41.77	qfq	486,100	20,611,191	-0.54%
2025-06-19	43.30	43.77	42.29	42.36	42.00	qfq	669,091	28,699,774	-2.84%
2025-06-18	43.97	43.97	42.98	43.60	43.23	qfq	479,500	20,798,048	-0.30%
2025-06-17	44.11	44.33	43.59	43.73	43.35	qfq	645,551	28,318,944	-0.95%
2025-06-16	43.77	44.61	43.50	44.15	43.77	qfq	660,293	29,204,994	0.68%
2025-06-13	44.88	44.99	43.50	43.85	43.47	qfq	1,075,404	47,626,105	-2.66%
2025-06-12	44.29	45.15	43.98	45.05	44.66	qfq	1,065,702	47,797,675	0.87%
2025-06-11	43.90	45.38	43.90	44.66	44.28	qfq	909,067	40,620,116	1.71%
2025-06-10	44.35	44.75	43.65	43.91	43.53	qfq	962,051	42,468,826	-1.01%
2025-06-09	43.72	44.44	43.68	44.36	43.98	qfq	836,076	36,942,162	0.93%
2025-06-06	43.73	43.97	43.35	43.95	43.35	qfq	543,918	23,761,714	0.50%
2025-06-05	43.94	43.94	43.37	43.73	43.13	qfq	702,302	30,606,513	-0.59%
2025-06-04	43.85	44.26	43.81	43.99	43.39	qfq	644,773	28,363,888	0.21%
2025-06-03	43.94	44.34	43.53	43.90	43.30	qfq	511,600	22,537,895	-0.09%
2025-05-30	45.00	45.09	43.84	43.94	43.34	qfq	1,015,068	45,002,115	-2.96%
2025-05-29	44.88	45.40	44.73	45.28	44.66	qfq	729,251	32,933,075	0.89%
2025-05-28	45.27	45.98	44.80	44.88	44.26	qfq	849,600	38,517,867	-0.73%
2025-05-27	46.00	46.36	45.01	45.21	44.59	qfq	1,030,751	46,754,708	-2.12%
2025-05-26	46.19	46.88	45.78	46.19	45.56	qfq	1,044,600	48,287,416	-0.67%
2025-05-23	46.00	48.04	45.85	46.50	45.86	qfq	1,926,764	90,562,165	1.40%
2025-05-22	47.09	47.36	45.71	45.86	45.23	qfq	1,543,134	71,816,312	-3.74%
2025-05-21	46.59	47.95	45.92	47.64	46.99	qfq	1,700,658	79,712,207	2.61%
2025-05-20	46.35	46.50	46.02	46.43	45.79	qfq	607,602	28,145,428	0.28%
2025-05-19	47.05	47.19	45.97	46.30	45.66	qfq	911,533	42,212,908	-1.59%
2025-05-16	46.70	47.50	46.41	47.05	46.40	qfq	1,040,313	49,018,912	0.75%
2025-05-15	46.70	46.92	45.70	46.70	46.06	qfq	832,492	38,623,058	-0.04%
2025-05-14	46.70	47.12	46.51	46.72	46.08	qfq	791,351	37,022,169	0.04%
2025-05-13	47.99	48.09	46.60	46.70	46.06	qfq	997,040	46,920,475	-1.31%
2025-05-12	46.91	47.87	46.91	47.32	46.67	qfq	947,353	44,870,316	1.87%
2025-05-09	47.51	47.58	46.13	46.45	45.81	qfq	952,300	44,422,699	-1.90%
2025-05-08	46.10	47.36	46.04	47.35	46.70	qfq	983,453	46,283,282	2.20%
2025-05-07	46.60	47.00	45.90	46.33	45.69	qfq	974,674	45,325,077	0.19%
2025-05-06	45.22	46.24	44.88	46.24	45.60	qfq	952,651	43,752,326	2.80%
2025-04-30	44.41	45.44	44.41	44.98	44.36	qfq	843,981	37,978,010	1.42%
2025-04-29	44.81	45.25	44.22	44.35	43.74	qfq	985,721	44,156,797	-1.22%
2025-04-28	45.60	45.77	44.61	44.90	44.28	qfq	1,077,619	48,581,432	-1.97%
2025-04-25	45.00	46.41	44.04	45.80	45.17	qfq	2,398,327	109,120,966	-4.82%
2025-04-24	49.92	50.09	48.07	48.12	47.46	qfq	1,641,566	80,225,753	-3.97%
2025-04-23	49.19	50.36	49.19	50.11	49.42	qfq	1,801,658	89,754,394	2.62%
2025-04-22	49.29	49.58	48.77	48.83	48.16	qfq	1,083,046	53,158,281	-1.07%
2025-04-21	48.75	49.54	48.71	49.36	48.68	qfq	1,226,180	60,371,674	0.76%
2025-04-18	48.50	49.30	47.31	48.99	48.32	qfq	1,767,921	85,473,088	0.80%
2025-04-17	48.10	49.25	48.05	48.60	47.93	qfq	1,413,758	68,882,200	-0.33%
2025-04-16	48.33	49.71	47.80	48.76	48.09	qfq	2,022,513	98,754,487	0.33%
2025-04-15	47.78	49.00	47.51	48.60	47.93	qfq	1,619,070	78,266,670	1.74%
2025-04-14	48.27	48.53	47.50	47.77	47.11	qfq	1,295,168	62,212,994	0.67%
2025-04-11	46.50	48.18	46.50	47.45	46.80	qfq	1,473,151	70,288,580	0.32%
2025-04-10	46.60	48.45	46.60	47.30	46.65	qfq	2,200,626	104,915,901	2.87%
2025-04-09	45.04	46.26	40.03	45.98	45.35	qfq	2,719,949	118,907,320	0.13%
2025-04-08	45.50	47.69	44.88	45.92	45.29	qfq	1,762,236	81,580,457	1.84%
2025-04-07	53.55	54.00	45.07	45.09	44.47	qfq	2,752,799	134,571,580	-19.97%
2025-04-03	54.91	56.39	54.80	56.34	55.57	qfq	2,015,261	112,458,910	1.39%
2025-04-02	56.20	56.50	55.30	55.57	54.81	qfq	1,559,584	87,146,727	-1.10%
2025-04-01	55.28	56.78	54.62	56.19	55.42	qfq	2,510,022	139,579,232	0.70%
2025-03-31	54.00	56.88	53.71	55.80	55.03	qfq	2,868,461	159,661,781	3.16%
2025-03-28	54.80	55.59	53.84	54.09	53.35	qfq	1,611,871	87,710,335	-1.76%
2025-03-27	55.44	55.86	54.60	55.06	54.30	qfq	1,578,320	87,248,023	-1.43%
2025-03-26	54.58	55.87	54.22	55.86	55.09	qfq	1,813,705	100,171,170	2.29%
2025-03-25	54.77	55.49	54.42	54.61	53.86	qfq	1,348,788	74,080,477	-0.26%
2025-03-24	55.26	55.70	53.40	54.75	54.00	qfq	2,000,900	109,142,407	-0.85%
2025-03-21	56.61	56.61	54.83	55.22	54.46	qfq	2,294,671	127,277,640	-2.46%
2025-03-20	58.01	58.01	56.20	56.61	55.83	qfq	3,266,510	185,645,424	-3.16%
2025-03-19	57.07	59.76	56.80	58.46	57.66	qfq	5,142,061	301,208,205	2.22%
2025-03-18	55.95	57.55	55.61	57.19	56.40	qfq	3,727,065	211,670,435	1.76%
2025-03-17	55.75	56.50	55.51	56.20	55.43	qfq	2,641,003	148,195,565	0.73%
2025-03-14	55.55	55.97	54.80	55.79	55.02	qfq	2,878,079	159,287,151	-0.23%
2025-03-13	54.50	56.53	54.50	55.92	55.15	qfq	3,198,267	178,169,822	0.81%
2025-03-12	55.50	56.40	55.36	55.47	54.71	qfq	3,006,435	168,071,079	-0.20%
2025-03-11	54.30	55.72	54.10	55.58	54.82	qfq	2,951,194	162,356,262	0.60%
2025-03-10	55.90	56.48	54.71	55.25	54.49	qfq	3,851,116	212,704,754	-2.64%
2025-03-07	59.01	59.08	56.57	56.75	55.97	qfq	6,504,977	375,301,137	-7.01%
2025-03-06	60.38	64.60	59.38	61.03	60.19	qfq	8,196,896	506,079,151	1.24%
2025-03-05	60.50	62.20	58.88	60.28	59.45	qfq	7,854,574	473,531,972	-6.25%
2025-03-04	60.26	75.68	60.26	64.30	63.42	qfq	10,666,253	707,122,232	-8.91%