SECURITY DETAIL · RAW DATA

汉朔科技301275.SZ

ASZSECNYSTOCK

最近收盘价41.422026-07-17

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

最近交易日2026-07-17

成交量（股）6,105,753

成交额（元）255,529,267

日线记录329

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 329 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
2026-05-22	2026-05-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-03	cash_dividend	0.152	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 329 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	41.11	42.58	40.97	41.42	41.42	qfq	6,105,753	255,529,267	0.58%
2026-07-16	40.80	41.98	40.69	41.18	41.18	qfq	4,281,629	177,322,415	-0.58%
2026-07-15	40.20	41.48	39.83	41.42	41.42	qfq	4,670,697	189,422,339	3.24%
2026-07-14	40.00	40.47	39.46	40.12	40.12	qfq	3,656,569	146,301,917	0.88%
2026-07-13	41.56	41.96	39.76	39.77	39.77	qfq	5,971,302	241,384,720	-5.24%
2026-07-10	41.01	42.19	40.42	41.97	41.97	qfq	6,492,120	270,335,627	2.42%
2026-07-09	41.23	41.99	40.57	40.98	40.98	qfq	5,380,287	220,788,095	-1.37%
2026-07-08	41.15	41.60	40.14	41.55	41.55	qfq	4,164,224	171,087,493	0.97%
2026-07-07	41.96	42.80	40.80	41.15	41.15	qfq	4,682,007	194,982,266	-1.93%
2026-07-06	44.68	44.98	41.87	41.96	41.96	qfq	7,252,988	311,604,105	-5.96%
2026-07-03	44.80	45.30	43.95	44.62	44.62	qfq	5,945,698	266,117,535	-0.02%
2026-07-02	45.02	46.05	44.45	44.63	44.63	qfq	7,314,246	331,684,765	-1.85%
2026-07-01	44.46	45.70	44.40	45.47	45.47	qfq	7,582,964	342,652,570	1.27%
2026-06-30	42.55	44.98	42.30	44.90	44.90	qfq	9,080,843	401,421,950	5.13%
2026-06-29	42.51	43.59	40.45	42.71	42.71	qfq	7,305,864	305,859,981	-0.81%
2026-06-26	42.41	43.74	41.68	43.06	43.06	qfq	6,585,459	283,142,126	0.80%
2026-06-25	43.71	44.74	42.60	42.72	42.72	qfq	7,038,501	305,455,099	-3.33%
2026-06-24	45.40	45.78	43.27	44.19	44.19	qfq	7,352,395	323,967,852	-2.69%
2026-06-23	45.36	47.09	44.72	45.41	45.41	qfq	9,310,313	428,015,606	-0.87%
2026-06-22	44.70	46.09	43.95	45.81	45.81	qfq	8,653,004	391,156,338	2.25%
2026-06-18	45.91	45.92	44.58	44.80	44.80	qfq	7,736,617	348,608,568	-2.40%
2026-06-17	44.91	45.98	44.15	45.90	45.90	qfq	12,258,073	554,911,336	2.23%
2026-06-16	44.84	45.68	44.41	44.90	44.90	qfq	8,953,704	403,237,207	-0.86%
2026-06-15	46.00	46.08	43.71	45.29	45.29	qfq	14,408,082	646,222,052	-3.16%
2026-06-12	39.70	46.77	39.63	46.77	46.77	qfq	17,539,980	765,301,096	18.44%
2026-06-11	39.20	40.32	38.91	39.49	39.49	qfq	4,355,777	171,998,272	-0.38%
2026-06-10	41.22	41.50	39.46	39.64	39.64	qfq	6,536,565	262,582,668	-4.76%
2026-06-09	42.17	42.46	41.11	41.62	41.62	qfq	4,719,486	197,273,322	-0.86%
2026-06-08	41.33	43.28	40.94	41.98	41.98	qfq	5,904,578	247,669,058	-2.28%
2026-06-05	42.60	43.67	41.81	42.96	42.96	qfq	5,603,602	239,006,369	0.56%
2026-06-04	43.39	43.56	42.46	42.72	42.72	qfq	5,460,178	234,612,718	-2.49%
2026-06-03	44.27	44.99	43.55	43.81	43.81	qfq	5,983,180	264,415,919	-1.90%
2026-06-02	45.05	45.49	43.80	44.66	44.66	qfq	7,957,586	354,161,687	-1.46%
2026-06-01	44.71	45.90	44.68	45.32	45.32	qfq	7,711,580	350,647,027	1.39%
2026-05-29	44.55	46.92	44.33	44.70	44.70	qfq	9,164,300	415,435,852	0.97%
2026-05-28	43.02	44.70	42.70	44.27	44.17	qfq	6,879,313	301,900,608	2.88%
2026-05-27	45.65	45.85	42.95	43.03	42.93	qfq	8,816,076	388,573,596	-5.90%
2026-05-26	46.25	46.99	45.03	45.73	45.63	qfq	10,383,631	476,522,682	-2.89%
2026-05-25	46.58	47.58	45.82	47.09	46.98	qfq	9,725,866	453,658,014	0.92%
2026-05-22	47.86	48.08	45.79	46.66	46.56	qfq	9,847,138	459,694,047	-1.81%
2026-05-21	48.64	49.90	47.48	47.52	47.41	qfq	11,989,365	585,513,302	-1.72%
2026-05-20	48.19	49.39	47.90	48.35	48.24	qfq	11,926,338	580,675,887	-1.37%
2026-05-19	46.80	49.50	46.66	49.02	48.91	qfq	18,076,611	869,854,661	5.83%
2026-05-18	43.88	46.48	43.88	46.32	46.22	qfq	9,788,891	444,566,699	4.75%
2026-05-15	44.70	45.45	44.16	44.22	44.12	qfq	6,849,693	306,353,152	-1.14%
2026-05-14	46.55	46.70	44.70	44.73	44.63	qfq	9,272,495	419,996,544	-3.87%
2026-05-13	47.03	47.03	45.83	46.53	46.43	qfq	10,539,313	489,299,992	-1.98%
2026-05-12	46.00	48.38	45.50	47.47	47.36	qfq	17,249,390	812,137,793	2.77%
2026-05-11	46.00	46.50	44.82	46.19	46.09	qfq	12,330,609	559,753,820	1.14%
2026-05-08	45.51	46.20	45.18	45.67	45.57	qfq	10,115,749	462,789,610	0.75%
2026-05-07	45.20	45.88	44.87	45.33	45.23	qfq	8,805,452	398,450,117	0.33%
2026-05-06	45.30	46.35	44.81	45.18	45.08	qfq	10,812,553	490,435,201	0.33%
2026-04-30	44.29	45.85	43.86	45.03	44.93	qfq	9,551,946	427,417,090	0.92%
2026-04-29	43.61	45.30	42.48	44.62	44.52	qfq	12,163,144	534,274,447	1.99%
2026-04-28	44.47	46.76	43.51	43.75	43.65	qfq	17,312,426	778,697,384	5.73%
2026-04-27	39.80	41.60	39.70	41.38	41.29	qfq	5,340,621	218,933,530	3.58%
2026-04-24	41.00	41.00	39.95	39.95	39.86	qfq	3,809,620	153,882,620	-2.66%
2026-04-23	41.73	42.28	41.02	41.04	40.95	qfq	3,816,100	158,371,503	-1.56%
2026-04-22	42.01	42.30	41.40	41.69	41.60	qfq	3,364,385	140,293,722	-1.09%
2026-04-21	42.50	42.60	41.39	42.15	42.06	qfq	4,486,980	187,704,630	-0.82%
2026-04-20	41.66	42.76	41.51	42.50	42.40	qfq	4,791,105	202,147,391	2.04%
2026-04-17	42.00	42.00	41.28	41.65	41.56	qfq	3,747,100	155,821,626	-0.48%
2026-04-16	41.00	42.47	40.90	41.85	41.76	qfq	5,256,758	219,092,973	1.82%
2026-04-15	41.21	41.23	40.60	41.10	41.01	qfq	3,433,899	140,435,597	0.27%
2026-04-14	40.99	41.15	40.39	40.99	40.90	qfq	3,642,859	148,456,373	0.89%
2026-04-13	40.86	41.00	40.20	40.63	40.54	qfq	4,671,469	189,389,969	-1.67%
2026-04-10	42.00	42.80	41.25	41.32	41.23	qfq	6,638,188	278,758,528	-1.62%
2026-04-09	41.30	42.18	41.09	42.00	41.91	qfq	5,790,146	240,855,385	0.45%
2026-04-08	39.39	41.95	39.12	41.81	41.72	qfq	9,374,690	382,991,916	4.13%
2026-04-07	39.95	41.20	39.86	40.15	40.06	qfq	3,440,477	138,937,683	0.38%
2026-04-03	40.20	40.43	39.84	40.00	39.91	qfq	3,557,316	142,563,662	-0.42%
2026-04-02	40.14	40.68	39.58	40.17	40.08	qfq	4,599,057	184,627,909	0.07%
2026-04-01	40.48	40.75	39.96	40.14	40.05	qfq	3,676,600	148,028,533	0.35%
2026-03-31	40.27	41.10	39.90	40.00	39.91	qfq	4,829,863	195,401,168	-0.89%
2026-03-30	39.80	40.50	38.98	40.36	40.27	qfq	5,391,196	214,240,575	0.15%
2026-03-27	37.93	41.50	37.77	40.30	40.21	qfq	8,753,524	347,607,377	4.95%
2026-03-26	40.30	40.30	38.25	38.40	38.31	qfq	6,000,223	234,938,304	-4.95%
2026-03-25	40.39	40.90	40.06	40.40	40.31	qfq	7,507,671	303,933,149	0.00%
2026-03-24	39.99	40.54	38.92	40.40	40.31	qfq	6,983,812	277,865,163	3.19%
2026-03-23	38.46	40.38	38.40	39.15	39.06	qfq	8,330,341	329,116,503	-1.26%
2026-03-20	42.02	42.10	39.57	39.65	39.56	qfq	7,564,401	306,861,381	-5.46%
2026-03-19	43.75	43.80	41.78	41.94	41.85	qfq	7,089,977	302,004,115	-5.54%
2026-03-18	45.90	46.00	44.17	44.40	44.30	qfq	5,623,363	251,199,085	-2.89%
2026-03-17	46.02	46.45	45.52	45.72	45.62	qfq	3,744,714	171,890,845	-0.50%
2026-03-16	47.70	47.74	45.75	45.95	45.85	qfq	5,086,560	235,583,626	-3.67%
2026-03-13	47.88	48.20	47.66	47.70	47.59	qfq	4,062,810	194,450,309	-0.75%
2026-03-12	48.48	48.70	47.61	48.06	47.95	qfq	5,088,122	244,323,786	-1.17%
2026-03-11	50.40	50.40	48.50	48.63	48.52	qfq	6,832,448	333,970,596	-4.98%
2026-03-10	50.25	51.45	50.25	51.18	51.07	qfq	2,022,470	103,070,948	2.52%
2026-03-09	50.28	50.28	48.60	49.92	49.81	qfq	1,944,402	96,004,816	-1.91%
2026-03-06	50.27	51.29	50.15	50.89	50.78	qfq	1,420,020	72,195,995	0.81%
2026-03-05	51.86	51.98	50.26	50.48	50.37	qfq	1,842,400	94,094,263	-1.41%
2026-03-04	50.92	51.93	50.88	51.20	51.09	qfq	1,492,821	76,775,581	-0.58%
2026-03-03	53.18	53.80	51.18	51.50	51.38	qfq	2,687,132	140,583,231	-2.74%
2026-03-02	54.06	54.37	52.79	52.95	52.83	qfq	2,493,400	132,981,599	-3.22%
2026-02-27	55.05	55.28	54.60	54.71	54.59	qfq	3,341,271	183,322,197	-1.01%
2026-02-26	56.86	56.87	55.16	55.27	55.15	qfq	3,200,791	178,238,538	-2.78%
2026-02-25	56.69	57.11	56.28	56.85	56.72	qfq	1,564,418	88,747,119	0.91%
2026-02-24	58.20	58.30	55.80	56.34	56.21	qfq	2,830,099	159,757,583	-2.32%
2026-02-13	58.01	58.71	57.60	57.68	57.55	qfq	1,286,234	74,866,983	-0.89%
2026-02-12	58.71	59.16	58.20	58.20	58.07	qfq	1,304,105	76,287,469	-1.00%
2026-02-11	59.57	59.65	58.72	58.79	58.66	qfq	1,443,789	85,204,899	-1.44%
2026-02-10	60.00	60.40	59.55	59.65	59.52	qfq	1,597,650	95,635,311	-0.85%
2026-02-09	59.40	60.38	58.71	60.16	60.03	qfq	2,611,149	155,932,116	2.49%
2026-02-06	58.28	59.20	57.85	58.70	58.57	qfq	1,833,559	107,512,914	0.00%
2026-02-05	58.25	59.22	57.70	58.70	58.57	qfq	2,073,090	121,308,191	0.14%
2026-02-04	59.51	59.61	57.91	58.62	58.49	qfq	2,609,196	152,822,098	-1.50%
2026-02-03	58.26	60.90	58.26	59.51	59.38	qfq	4,246,882	254,271,759	2.66%
2026-02-02	59.23	59.66	57.86	57.97	57.84	qfq	2,877,794	168,631,903	-2.85%
2026-01-30	60.67	60.97	58.90	59.67	59.54	qfq	3,453,783	205,808,871	-2.02%
2026-01-29	60.50	63.50	59.80	60.90	60.76	qfq	4,589,675	284,305,461	0.83%
2026-01-28	62.63	63.10	60.38	60.40	60.26	qfq	3,355,567	206,173,338	-2.89%
2026-01-27	62.29	62.79	60.70	62.20	62.06	qfq	3,248,072	200,543,551	-0.88%
2026-01-26	65.30	65.88	61.57	62.75	62.61	qfq	4,582,720	288,161,775	-4.26%
2026-01-23	63.58	66.60	62.92	65.54	65.39	qfq	6,285,088	406,385,784	3.95%
2026-01-22	66.87	67.70	62.58	63.05	62.91	qfq	6,976,310	446,725,523	-5.50%
2026-01-21	65.68	68.48	65.10	66.72	66.57	qfq	4,104,322	274,386,322	-0.27%
2026-01-20	68.70	70.50	65.90	66.90	66.75	qfq	5,782,481	394,299,357	-2.83%
2026-01-19	75.00	75.30	68.72	68.85	68.70	qfq	8,030,100	573,022,604	-9.41%
2026-01-16	74.80	77.98	68.05	76.00	75.83	qfq	10,389,321	764,185,675	-3.79%
2026-01-15	74.01	83.68	72.00	78.99	78.81	qfq	13,259,343	1,007,402,105	10.24%
2026-01-14	59.00	71.65	58.95	71.65	71.49	qfq	12,288,907	826,338,543	20.00%
2026-01-13	63.79	64.88	59.70	59.71	59.58	qfq	7,018,426	440,453,056	-1.73%
2026-01-12	59.86	61.88	56.81	60.76	60.62	qfq	7,537,866	442,802,559	3.76%
2026-01-09	54.44	59.39	54.04	58.56	58.43	qfq	6,884,841	393,716,856	7.94%
2026-01-08	54.68	54.99	54.09	54.25	54.13	qfq	1,519,965	82,909,528	-1.45%
2026-01-07	54.89	55.23	54.32	55.05	54.93	qfq	2,082,394	114,138,464	0.15%
2026-01-06	54.28	55.85	53.84	54.97	54.85	qfq	2,533,166	138,589,742	2.02%
2026-01-05	53.48	53.90	53.30	53.88	53.76	qfq	1,570,732	84,254,168	0.86%
2025-12-31	53.75	53.79	53.15	53.42	53.30	qfq	920,618	49,233,712	-0.15%
2025-12-30	53.01	53.56	52.88	53.50	53.38	qfq	1,309,636	69,861,334	0.70%
2025-12-29	52.71	53.65	52.60	53.13	53.01	qfq	1,551,553	82,605,084	0.43%
2025-12-26	53.30	53.43	52.80	52.90	52.78	qfq	1,058,977	56,175,357	-0.73%
2025-12-25	52.86	53.80	52.86	53.29	53.17	qfq	1,304,792	69,656,779	0.41%
2025-12-24	53.00	53.17	52.43	53.07	52.95	qfq	1,094,157	57,835,285	0.45%
2025-12-23	52.89	53.36	52.81	52.83	52.71	qfq	847,302	44,938,700	-0.36%
2025-12-22	52.97	53.43	52.70	53.02	52.90	qfq	893,783	47,434,669	0.08%
2025-12-19	53.00	53.48	52.94	52.98	52.86	qfq	1,244,893	66,226,639	-0.28%
2025-12-18	52.36	53.70	52.01	53.13	53.01	qfq	1,584,915	84,216,257	1.18%
2025-12-17	52.66	52.78	51.65	52.51	52.39	qfq	1,120,463	58,542,757	-0.28%
2025-12-16	52.78	53.19	52.29	52.66	52.54	qfq	1,028,323	54,063,664	-0.28%
2025-12-15	54.11	54.11	52.50	52.81	52.69	qfq	1,531,647	81,188,476	-2.46%
2025-12-12	54.10	54.63	53.65	54.14	54.02	qfq	1,986,261	107,520,876	0.00%
2025-12-11	54.77	54.85	54.11	54.14	54.02	qfq	1,036,952	56,533,304	-0.88%
2025-12-10	53.21	55.00	53.13	54.62	54.50	qfq	2,498,514	136,261,405	2.06%
2025-12-09	53.68	53.86	53.32	53.52	53.40	qfq	1,214,476	65,065,453	-0.13%
2025-12-08	53.85	53.85	53.29	53.59	53.47	qfq	1,378,809	73,778,422	0.17%
2025-12-05	52.39	53.80	52.24	53.50	53.38	qfq	1,690,357	90,055,155	2.12%
2025-12-04	52.65	52.98	52.24	52.39	52.27	qfq	961,453	50,514,817	-0.51%
2025-12-03	52.90	53.24	52.52	52.66	52.54	qfq	767,423	40,517,698	-1.15%
2025-12-02	53.95	54.03	53.12	53.27	53.15	qfq	1,203,283	64,270,117	-1.55%
2025-12-01	54.50	54.68	53.92	54.11	53.99	qfq	1,917,042	103,997,209	0.37%
2025-11-28	53.77	54.54	53.30	53.91	53.79	qfq	1,585,290	85,547,652	0.28%
2025-11-27	53.50	53.99	53.50	53.76	53.64	qfq	1,022,909	55,022,201	0.19%
2025-11-26	53.20	53.93	53.00	53.66	53.54	qfq	1,931,200	103,419,450	0.73%
2025-11-25	52.74	53.78	52.50	53.27	53.15	qfq	1,868,217	99,117,938	1.20%
2025-11-24	52.31	53.45	52.00	52.64	52.52	qfq	1,106,512	58,486,856	0.82%
2025-11-21	53.05	53.39	52.20	52.21	52.09	qfq	1,204,557	63,516,663	-2.12%
2025-11-20	53.50	54.15	53.15	53.34	53.22	qfq	1,496,113	80,349,988	0.00%
2025-11-19	53.40	53.96	53.02	53.34	53.22	qfq	825,522	44,068,129	-0.30%
2025-11-18	53.60	53.79	53.20	53.50	53.38	qfq	743,313	39,778,841	-0.19%
2025-11-17	53.58	53.95	53.15	53.60	53.48	qfq	1,236,522	66,192,731	0.02%
2025-11-14	52.89	53.98	52.80	53.59	53.47	qfq	1,862,012	99,756,473	0.64%
2025-11-13	52.33	53.59	52.29	53.25	53.13	qfq	1,664,260	88,244,819	1.60%
2025-11-12	52.79	52.79	52.35	52.41	52.29	qfq	550,214	28,880,422	-0.53%
2025-11-11	52.94	53.08	52.53	52.69	52.57	qfq	706,800	37,268,318	-0.36%
2025-11-10	52.70	53.06	52.65	52.88	52.76	qfq	568,900	30,048,310	0.19%
2025-11-07	53.03	53.30	52.66	52.78	52.66	qfq	848,372	44,906,113	-0.73%
2025-11-06	52.94	53.69	52.62	53.17	53.05	qfq	1,400,277	74,480,491	0.43%
2025-11-05	52.34	53.02	52.33	52.94	52.82	qfq	698,110	36,884,782	0.49%
2025-11-04	52.83	53.19	52.56	52.68	52.56	qfq	830,785	43,912,548	-0.32%
2025-11-03	53.30	53.36	52.62	52.85	52.73	qfq	972,599	51,363,125	-0.75%
2025-10-31	53.10	53.36	52.75	53.25	53.13	qfq	977,900	51,942,163	0.57%
2025-10-30	54.54	54.54	52.95	52.95	52.83	qfq	1,442,800	77,438,467	-1.60%
2025-10-29	53.05	54.23	52.78	53.81	53.69	qfq	1,578,446	84,414,535	0.37%
2025-10-28	53.52	54.20	53.47	53.61	53.49	qfq	1,573,391	84,600,117	-0.22%
2025-10-27	54.60	54.84	53.50	53.73	53.61	qfq	2,093,579	113,102,069	-1.41%
2025-10-24	54.36	54.99	54.11	54.50	54.38	qfq	1,501,573	82,031,936	0.26%
2025-10-23	54.32	54.45	53.85	54.36	54.24	qfq	1,304,755	70,654,708	0.06%
2025-10-22	54.36	54.49	53.82	54.33	54.21	qfq	1,359,735	73,731,916	0.00%
2025-10-21	54.14	54.54	53.83	54.33	54.21	qfq	1,715,822	92,932,899	0.33%
2025-10-20	54.27	54.60	53.25	54.15	54.03	qfq	1,702,563	92,194,181	0.88%
2025-10-17	53.80	54.51	53.35	53.68	53.56	qfq	1,551,755	83,579,464	-0.83%
2025-10-16	53.44	54.85	53.01	54.13	54.01	qfq	1,676,884	90,657,707	1.29%
2025-10-15	53.05	53.86	52.54	53.44	53.32	qfq	1,085,181	57,690,517	0.39%
2025-10-14	53.30	53.95	52.69	53.23	53.11	qfq	1,827,137	97,295,300	0.51%
2025-10-13	53.00	53.76	51.75	52.96	52.84	qfq	1,997,735	105,343,024	-3.46%
2025-10-10	55.06	55.33	54.54	54.86	54.74	qfq	1,367,174	75,023,170	-0.85%
2025-10-09	55.01	55.52	54.88	55.33	55.21	qfq	1,641,522	90,543,125	0.60%
2025-09-30	55.18	56.21	55.00	55.00	54.88	qfq	2,239,760	124,362,746	2.10%
2025-09-29	54.23	54.36	53.24	53.87	53.75	qfq	1,409,298	75,799,797	-1.16%
2025-09-26	55.02	55.83	54.50	54.50	54.38	qfq	1,877,316	102,905,582	-1.39%
2025-09-25	55.97	56.00	55.19	55.27	55.15	qfq	2,327,273	129,181,344	-1.62%
2025-09-24	56.01	56.35	55.55	56.18	56.05	qfq	2,399,544	134,414,310	0.12%
2025-09-23	56.12	56.14	54.78	56.11	55.98	qfq	3,101,650	172,482,507	0.97%
2025-09-22	56.32	56.74	55.09	55.57	55.45	qfq	3,421,760	190,914,056	-1.07%
2025-09-19	54.60	56.79	54.33	56.17	56.04	qfq	5,696,857	316,841,291	3.92%
2025-09-18	55.31	55.73	53.90	54.05	53.93	qfq	3,626,192	199,422,030	-0.79%
2025-09-17	54.40	54.75	54.08	54.48	54.36	qfq	1,248,172	67,948,612	0.00%
2025-09-16	53.62	54.53	53.50	54.48	54.36	qfq	1,745,597	94,345,233	1.66%
2025-09-15	54.11	54.36	53.53	53.59	53.47	qfq	1,496,780	80,401,385	-0.96%
2025-09-12	54.66	54.99	53.82	54.11	53.99	qfq	2,231,176	121,500,601	-1.46%
2025-09-11	53.68	54.91	53.31	54.91	54.79	qfq	2,486,024	134,779,890	1.46%
2025-09-10	54.45	54.80	53.88	54.12	54.00	qfq	1,085,188	58,887,819	-0.75%
2025-09-09	55.00	55.20	54.16	54.53	54.41	qfq	1,277,105	69,797,839	-1.12%
2025-09-08	54.85	55.32	54.65	55.15	55.03	qfq	1,461,067	80,325,493	0.42%
2025-09-05	54.03	54.94	53.80	54.92	54.80	qfq	1,429,459	77,868,832	1.85%
2025-09-04	54.94	55.41	53.38	53.92	53.80	qfq	1,911,949	103,698,894	-1.77%
2025-09-03	54.97	56.00	54.50	54.89	54.77	qfq	1,983,695	109,875,196	-0.38%
2025-09-02	57.15	57.39	54.61	55.10	54.98	qfq	3,222,507	179,314,831	-3.54%
2025-09-01	57.01	57.86	56.72	57.12	56.99	qfq	1,810,600	103,523,598	0.21%
2025-08-29	58.00	58.05	56.90	57.00	56.87	qfq	2,280,356	131,113,306	-1.84%
2025-08-28	57.56	58.28	55.85	58.07	57.94	qfq	3,870,875	221,686,811	0.59%
2025-08-27	58.45	60.36	57.68	57.73	57.60	qfq	4,840,899	286,590,662	-1.25%
2025-08-26	58.00	58.99	57.51	58.46	58.33	qfq	3,422,424	199,191,828	-1.28%
2025-08-25	58.72	59.80	58.18	59.22	59.09	qfq	3,534,072	208,348,288	0.89%
2025-08-22	58.56	59.26	58.45	58.70	58.57	qfq	2,479,660	145,670,970	0.07%
2025-08-21	59.25	59.76	58.00	58.66	58.53	qfq	2,899,990	170,568,270	-1.25%
2025-08-20	59.59	59.76	58.81	59.40	59.27	qfq	2,686,198	159,192,476	-0.17%
2025-08-19	59.95	59.95	58.66	59.50	59.37	qfq	3,091,600	182,906,299	-0.34%
2025-08-18	59.33	60.45	59.33	59.70	59.57	qfq	3,741,881	224,379,606	0.69%
2025-08-15	56.93	59.35	56.90	59.29	59.16	qfq	3,993,519	233,360,856	3.29%
2025-08-14	58.50	59.99	57.39	57.40	57.27	qfq	5,266,959	309,800,861	-0.45%
2025-08-13	57.17	57.87	57.05	57.66	57.53	qfq	1,849,522	106,561,758	0.44%
2025-08-12	57.50	57.55	56.56	57.41	57.28	qfq	1,475,932	84,272,832	-0.03%
2025-08-11	56.61	57.50	56.61	57.43	57.30	qfq	1,658,036	94,884,002	0.84%
2025-08-08	56.96	57.39	56.41	56.95	56.82	qfq	1,555,466	88,331,776	-0.44%
2025-08-07	57.21	57.62	56.90	57.20	57.07	qfq	1,930,179	110,505,655	-0.59%
2025-08-06	56.77	57.65	56.56	57.54	57.41	qfq	2,402,267	137,417,992	0.95%
2025-08-05	55.52	57.05	55.45	57.00	56.87	qfq	2,383,516	134,623,598	2.67%
2025-08-04	55.16	55.70	55.02	55.52	55.40	qfq	953,209	52,804,925	-0.27%
2025-08-01	55.88	56.22	55.00	55.67	55.55	qfq	1,753,788	97,556,257	-0.46%
2025-07-31	55.48	58.00	55.48	55.93	55.80	qfq	3,408,991	194,143,386	0.20%
2025-07-30	56.17	57.03	55.46	55.82	55.70	qfq	1,978,433	111,075,493	-0.96%
2025-07-29	56.51	56.53	56.01	56.36	56.23	qfq	928,466	52,213,232	-0.21%
2025-07-28	55.80	56.60	55.79	56.48	56.35	qfq	1,503,036	84,524,740	1.24%
2025-07-25	56.28	56.54	55.33	55.79	55.67	qfq	1,800,374	100,686,579	-0.85%
2025-07-24	55.85	56.52	55.83	56.27	56.14	qfq	1,096,421	61,651,181	0.75%
2025-07-23	56.66	57.28	55.73	55.85	55.72	qfq	1,795,312	101,506,460	-1.39%
2025-07-22	57.25	57.25	56.30	56.64	56.51	qfq	1,809,516	102,656,162	-1.00%
2025-07-21	56.81	57.21	56.51	57.21	57.08	qfq	1,448,346	82,409,647	0.58%
2025-07-18	57.14	57.87	56.80	56.88	56.75	qfq	1,799,452	102,786,596	-0.25%
2025-07-17	57.54	57.57	56.77	57.02	56.89	qfq	1,255,966	71,563,469	-0.38%
2025-07-16	56.50	58.13	56.50	57.24	57.11	qfq	2,101,287	120,795,288	0.83%
2025-07-15	56.47	57.44	55.71	56.77	56.64	qfq	1,829,169	103,610,919	0.53%
2025-07-14	56.71	57.05	56.30	56.47	56.34	qfq	977,070	55,203,560	-0.35%
2025-07-11	56.67	57.10	56.28	56.67	56.54	qfq	1,453,165	82,292,999	-0.16%
2025-07-10	56.65	57.30	56.44	56.76	56.63	qfq	1,420,899	80,652,682	-0.56%
2025-07-09	58.42	58.75	56.87	57.08	56.95	qfq	2,091,700	120,875,412	-0.87%
2025-07-08	56.87	57.58	56.52	57.58	57.45	qfq	1,566,105	89,518,799	1.84%
2025-07-07	57.00	57.68	56.50	56.54	56.41	qfq	1,257,300	71,306,875	-0.95%
2025-07-04	57.83	58.76	57.02	57.08	56.95	qfq	2,207,866	127,106,719	-1.92%
2025-07-03	56.68	59.78	56.62	58.20	58.07	qfq	3,473,400	203,510,086	2.43%
2025-07-02	57.75	57.86	56.43	56.82	56.54	qfq	1,336,253	76,130,523	-1.80%
2025-07-01	58.46	58.46	57.57	57.86	57.58	qfq	1,436,066	83,169,108	-1.04%
2025-06-30	58.30	58.82	57.86	58.47	58.18	qfq	1,824,049	106,429,764	0.90%
2025-06-27	57.70	58.48	57.50	57.95	57.67	qfq	1,316,906	76,423,278	0.43%
2025-06-26	57.97	58.66	57.39	57.70	57.42	qfq	1,659,798	96,348,752	-0.77%
2025-06-25	58.15	58.39	57.37	58.15	57.86	qfq	1,954,146	113,050,433	0.00%
2025-06-24	55.99	58.62	55.99	58.15	57.86	qfq	2,482,942	143,569,612	3.38%
2025-06-23	55.25	56.37	54.50	56.25	55.97	qfq	1,850,466	102,250,927	1.98%
2025-06-20	55.79	56.85	54.98	55.16	54.89	qfq	1,701,500	94,844,169	-1.22%
2025-06-19	57.80	58.09	55.73	55.84	55.57	qfq	2,121,360	120,357,756	-3.41%
2025-06-18	57.66	58.14	57.03	57.81	57.53	qfq	1,593,465	92,007,086	-0.16%
2025-06-17	59.26	59.69	57.01	57.90	57.62	qfq	3,499,041	202,958,016	-2.85%
2025-06-16	57.35	60.87	57.35	59.60	59.31	qfq	4,427,928	262,590,578	2.72%
2025-06-13	59.80	60.55	57.57	58.02	57.74	qfq	4,283,707	251,045,424	-3.24%
2025-06-12	59.96	61.00	58.91	59.96	59.67	qfq	5,841,051	351,080,431	1.04%
2025-06-11	59.09	61.52	58.67	59.34	59.05	qfq	6,096,059	366,082,820	0.10%
2025-06-10	58.51	59.69	57.60	59.28	58.99	qfq	4,025,550	235,705,953	0.41%
2025-06-09	56.50	60.75	55.91	59.04	58.75	qfq	5,716,793	336,572,991	5.60%
2025-06-06	56.31	56.96	55.84	55.91	55.64	qfq	2,648,238	148,845,725	-2.71%
2025-06-05	55.10	58.16	54.50	57.47	57.19	qfq	5,377,196	303,590,061	2.81%
2025-06-04	53.21	57.29	53.21	55.90	55.63	qfq	4,606,003	253,772,800	5.49%
2025-06-03	53.20	53.85	52.86	52.99	52.73	qfq	1,316,591	70,045,738	-0.58%
2025-05-30	55.45	55.76	53.15	53.30	53.04	qfq	2,729,200	148,038,454	-3.09%
2025-05-29	53.51	55.34	53.31	55.00	54.73	qfq	1,716,900	93,269,459	2.92%
2025-05-28	53.55	54.33	53.10	53.44	53.18	qfq	1,316,632	70,675,628	-0.58%
2025-05-27	54.90	55.10	53.36	53.75	53.49	qfq	2,120,003	114,337,821	-2.61%
2025-05-26	55.46	56.15	54.54	55.19	54.92	qfq	1,466,700	80,910,416	-0.09%
2025-05-23	54.63	56.64	54.50	55.24	54.97	qfq	2,574,168	143,544,503	1.15%
2025-05-22	56.18	56.74	54.61	54.61	54.34	qfq	1,886,611	104,648,042	-3.21%
2025-05-21	57.20	57.27	55.80	56.42	56.14	qfq	1,606,450	90,688,900	-1.62%
2025-05-20	55.73	58.24	55.40	57.35	57.07	qfq	2,458,125	140,225,833	2.48%
2025-05-19	56.70	56.90	55.20	55.96	55.69	qfq	1,354,921	75,724,865	-1.31%
2025-05-16	56.80	57.34	56.56	56.70	56.42	qfq	1,205,199	68,591,187	-0.65%
2025-05-15	57.92	57.92	56.55	57.07	56.79	qfq	1,617,619	92,154,599	-1.45%
2025-05-14	57.38	58.30	57.31	57.91	57.63	qfq	2,009,267	116,287,838	0.38%
2025-05-13	58.60	59.09	57.50	57.69	57.41	qfq	2,758,309	160,692,925	0.24%
2025-05-12	57.01	57.60	56.88	57.55	57.27	qfq	2,085,039	119,488,694	1.53%
2025-05-09	57.43	57.43	56.05	56.68	56.40	qfq	2,446,159	138,145,776	-1.41%
2025-05-08	57.80	57.82	57.18	57.49	57.21	qfq	2,257,889	129,770,727	0.03%
2025-05-07	59.00	59.28	56.96	57.47	57.19	qfq	3,748,300	216,496,748	-1.49%
2025-05-06	57.50	58.50	56.80	58.34	58.05	qfq	3,984,073	230,465,763	1.67%
2025-04-30	55.00	58.35	54.76	57.38	57.10	qfq	5,543,800	315,663,010	3.87%
2025-04-29	55.10	56.55	54.60	55.24	54.97	qfq	3,911,716	216,348,962	-1.39%
2025-04-28	53.35	58.60	52.55	56.02	55.75	qfq	6,679,070	374,346,680	5.00%
2025-04-25	52.51	53.88	52.35	53.35	53.09	qfq	2,575,135	137,176,167	1.64%
2025-04-24	55.00	55.11	52.24	52.49	52.23	qfq	4,076,823	216,812,785	-5.27%
2025-04-23	54.51	57.56	54.51	55.41	55.14	qfq	4,421,727	246,034,675	1.56%
2025-04-22	53.90	56.39	53.12	54.56	54.29	qfq	3,546,636	194,731,362	1.32%
2025-04-21	52.16	54.26	51.95	53.85	53.59	qfq	2,945,621	157,536,299	3.38%
2025-04-18	53.05	53.42	51.50	52.09	51.83	qfq	2,706,997	141,799,878	-1.51%
2025-04-17	52.71	54.26	52.71	52.89	52.63	qfq	3,250,765	173,649,387	-3.20%
2025-04-16	53.80	56.83	53.10	54.64	54.37	qfq	4,609,602	253,366,572	1.19%
2025-04-15	54.50	55.00	53.27	54.00	53.73	qfq	2,416,431	130,352,297	-1.37%
2025-04-14	55.80	56.55	54.34	54.75	54.48	qfq	3,294,304	182,227,615	0.20%
2025-04-11	53.50	55.49	53.50	54.64	54.37	qfq	3,086,798	169,205,735	-0.22%
2025-04-10	54.45	56.98	54.45	54.76	54.49	qfq	5,618,616	312,424,398	4.80%
2025-04-09	50.91	53.00	45.38	52.25	51.99	qfq	5,884,048	294,669,612	-1.02%
2025-04-08	54.00	55.88	51.15	52.79	52.53	qfq	5,073,200	270,891,284	-2.28%
2025-04-07	59.70	60.89	54.02	54.02	53.75	qfq	5,401,263	305,990,401	-19.99%
2025-04-03	66.33	68.68	66.11	67.52	67.19	qfq	3,768,025	254,253,735	0.60%
2025-04-02	67.28	68.50	66.54	67.12	66.79	qfq	3,564,854	240,030,811	-1.08%
2025-04-01	68.21	68.95	66.44	67.85	67.52	qfq	4,776,840	322,421,223	-1.88%
2025-03-31	69.21	72.66	67.16	69.15	68.81	qfq	6,439,576	451,329,390	0.60%
2025-03-28	66.98	69.01	66.11	68.74	68.40	qfq	4,815,863	325,526,301	3.21%
2025-03-27	68.30	68.63	66.34	66.60	66.27	qfq	4,789,315	321,849,511	-3.42%
2025-03-26	67.40	69.96	67.18	68.96	68.62	qfq	4,465,125	307,151,270	1.37%
2025-03-25	71.00	72.88	67.91	68.03	67.70	qfq	6,408,354	448,525,614	-5.20%
2025-03-24	74.08	74.47	70.77	71.76	71.41	qfq	6,514,002	469,223,891	-3.92%
2025-03-21	73.33	76.16	71.58	74.69	74.32	qfq	8,543,300	627,579,101	-0.16%
2025-03-20	77.00	80.60	74.70	74.81	74.44	qfq	12,226,995	948,979,390	-3.25%
2025-03-19	84.00	84.32	76.40	77.32	76.94	qfq	16,661,455	1,329,776,457	-10.52%
2025-03-18	70.31	86.41	70.24	86.41	85.99	qfq	21,601,611	1,748,005,919	20.00%
2025-03-17	69.96	74.98	68.00	72.01	71.66	qfq	12,972,043	933,229,238	1.90%
2025-03-14	71.88	74.00	69.00	70.67	70.32	qfq	14,086,757	1,003,869,308	-4.76%
2025-03-13	81.98	84.58	73.35	74.20	73.84	qfq	18,471,661	1,443,397,911	-12.71%
2025-03-12	72.00	86.96	70.60	85.00	84.58	qfq	24,019,712	1,845,623,358	27.02%