SECURITY DETAIL · RAW DATA

钧崴电子301458.SZ

ASZSECNYSTOCK

最近收盘价35.952026-07-17

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）9,906,857

成交额（元）373,839,699

日线记录365

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 365 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
2026-05-20	2026-05-27	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.198	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 365 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	39.51	40.50	35.60	35.95	35.95	qfq	9,906,857	373,839,699	-10.88%
2026-07-16	41.76	42.86	39.83	40.34	40.34	qfq	6,671,912	274,779,458	-4.23%
2026-07-15	45.74	45.90	42.01	42.12	42.12	qfq	7,195,890	312,518,814	-6.98%
2026-07-14	42.58	45.80	41.88	45.28	45.28	qfq	10,442,884	459,057,626	6.39%
2026-07-13	46.25	46.80	42.31	42.56	42.56	qfq	10,478,370	463,010,292	-9.33%
2026-07-10	50.31	51.15	46.66	46.94	46.94	qfq	11,148,090	548,828,060	-6.72%
2026-07-09	48.55	50.49	47.55	50.32	50.32	qfq	9,197,476	454,074,605	4.18%
2026-07-08	49.90	50.78	46.26	48.30	48.30	qfq	9,231,833	446,420,892	-2.25%
2026-07-07	51.12	51.40	48.86	49.41	49.41	qfq	8,635,820	430,134,310	-3.89%
2026-07-06	52.00	53.27	50.34	51.41	51.41	qfq	9,634,943	497,825,084	0.82%
2026-07-03	54.00	54.50	50.90	50.99	50.99	qfq	13,275,178	692,975,900	-6.15%
2026-07-02	55.00	57.85	53.10	54.33	54.33	qfq	12,113,400	673,663,395	-6.41%
2026-07-01	58.58	61.57	55.35	58.05	58.05	qfq	16,233,125	952,428,010	-0.70%
2026-06-30	58.04	61.40	56.90	58.46	58.46	qfq	15,383,542	899,456,711	2.87%
2026-06-29	63.00	63.77	55.49	56.83	56.83	qfq	17,323,966	1,016,226,160	-10.25%
2026-06-26	67.88	68.00	62.00	63.32	63.32	qfq	19,037,255	1,221,239,360	-5.18%
2026-06-25	63.00	68.80	62.11	66.78	66.78	qfq	23,603,218	1,559,938,220	7.78%
2026-06-24	57.37	61.99	56.00	61.96	61.96	qfq	19,319,273	1,143,857,626	7.22%
2026-06-23	60.30	60.83	56.48	57.79	57.79	qfq	20,384,040	1,191,821,545	-7.16%
2026-06-22	62.00	68.00	60.11	62.25	62.25	qfq	23,949,979	1,515,396,400	2.76%
2026-06-18	57.21	62.00	56.75	60.58	60.58	qfq	21,828,563	1,304,316,080	4.83%
2026-06-17	55.77	58.59	55.27	57.79	57.79	qfq	23,623,454	1,350,738,865	2.41%
2026-06-16	56.16	57.94	55.65	56.43	56.43	qfq	17,593,641	996,466,951	0.11%
2026-06-15	48.22	57.36	48.20	56.37	56.37	qfq	28,868,363	1,582,642,472	17.93%
2026-06-12	51.48	52.27	47.31	47.80	47.80	qfq	15,406,259	758,688,554	-4.34%
2026-06-11	51.29	53.30	49.19	49.97	49.97	qfq	16,789,103	854,885,722	-3.03%
2026-06-10	54.50	54.80	50.08	51.53	51.53	qfq	20,996,498	1,096,014,202	-9.05%
2026-06-09	57.07	58.40	54.07	56.66	56.66	qfq	22,622,575	1,268,594,762	-0.60%
2026-06-08	59.79	64.20	53.67	57.00	57.00	qfq	29,320,588	1,714,664,280	-10.26%
2026-06-05	55.39	65.82	55.19	63.52	63.52	qfq	31,205,359	1,882,065,410	11.24%
2026-06-04	51.00	58.99	50.60	57.10	57.10	qfq	28,163,900	1,537,412,584	10.55%
2026-06-03	49.60	57.00	49.30	51.65	51.65	qfq	28,338,963	1,494,993,278	3.09%
2026-06-02	48.00	51.23	47.10	50.10	50.10	qfq	22,057,854	1,097,377,825	4.92%
2026-06-01	44.72	49.98	44.44	47.75	47.75	qfq	16,590,200	790,418,660	5.45%
2026-05-29	48.58	50.00	44.89	45.28	45.28	qfq	15,176,416	718,893,605	-4.93%
2026-05-28	45.21	47.97	45.06	47.63	47.63	qfq	11,371,251	534,634,344	4.47%
2026-05-27	46.96	47.85	45.30	45.59	45.59	qfq	10,185,044	474,926,752	-3.51%
2026-05-26	46.45	48.80	46.26	47.25	46.90	qfq	11,239,715	535,164,332	-0.59%
2026-05-25	45.87	48.94	45.21	47.53	47.18	qfq	13,874,321	662,411,321	6.43%
2026-05-22	40.93	45.20	40.93	44.66	44.33	qfq	12,843,273	559,189,915	10.14%
2026-05-21	43.50	44.05	40.40	40.55	40.25	qfq	9,440,785	400,336,821	-5.85%
2026-05-20	42.96	43.90	42.53	43.07	42.75	qfq	6,553,916	282,741,738	-0.05%
2026-05-19	41.99	43.69	41.22	43.09	42.77	qfq	7,356,700	314,433,145	3.14%
2026-05-18	42.10	42.58	41.51	41.78	41.47	qfq	5,406,557	226,869,411	-1.74%
2026-05-15	43.46	43.80	42.19	42.52	42.21	qfq	6,048,979	259,582,148	-1.14%
2026-05-14	44.36	44.62	42.86	43.01	42.69	qfq	7,748,386	337,069,594	-3.02%
2026-05-13	44.44	45.16	44.00	44.35	44.02	qfq	8,148,305	362,332,896	-1.47%
2026-05-12	43.99	45.92	43.43	45.01	44.68	qfq	13,470,411	602,755,814	2.74%
2026-05-11	43.37	44.44	43.00	43.81	43.49	qfq	10,667,629	466,458,836	2.19%
2026-05-08	42.08	43.69	42.04	42.87	42.55	qfq	9,173,567	395,134,766	0.87%
2026-05-07	40.30	43.64	39.69	42.50	42.19	qfq	13,653,559	577,169,461	5.91%
2026-05-06	40.38	40.60	39.90	40.13	39.83	qfq	8,943,796	359,340,763	0.35%
2026-04-30	39.76	41.77	39.55	39.99	39.69	qfq	8,053,477	323,853,021	1.11%
2026-04-29	38.59	40.49	37.76	39.55	39.26	qfq	9,163,586	358,590,342	1.72%
2026-04-28	39.90	39.90	38.58	38.88	38.59	qfq	6,252,800	243,472,277	-2.36%
2026-04-27	39.46	40.80	39.46	39.82	39.53	qfq	7,987,378	320,228,441	1.09%
2026-04-24	39.32	40.18	38.71	39.39	39.10	qfq	8,116,463	321,035,767	-0.81%
2026-04-23	41.81	41.93	39.09	39.71	39.42	qfq	12,510,192	497,629,247	-5.27%
2026-04-22	42.73	43.04	41.41	41.92	41.61	qfq	17,447,591	733,484,093	0.00%
2026-04-21	37.30	43.00	37.11	41.92	41.61	qfq	24,809,253	1,012,925,408	11.97%
2026-04-20	35.86	37.73	35.40	37.44	37.16	qfq	8,797,513	322,319,870	4.55%
2026-04-17	34.75	36.20	34.72	35.81	35.54	qfq	7,830,206	279,512,924	2.78%
2026-04-16	34.89	35.23	34.74	34.84	34.58	qfq	4,070,460	142,185,781	0.58%
2026-04-15	35.10	35.42	34.58	34.64	34.38	qfq	4,356,603	152,597,046	-0.60%
2026-04-14	34.85	35.39	34.48	34.85	34.59	qfq	4,543,700	158,671,711	0.90%
2026-04-13	34.50	34.91	34.22	34.54	34.28	qfq	3,074,600	106,242,193	-0.26%
2026-04-10	35.15	35.34	34.61	34.63	34.37	qfq	4,141,200	144,806,615	-0.72%
2026-04-09	35.19	35.32	34.71	34.88	34.62	qfq	4,067,776	142,273,660	-1.75%
2026-04-08	34.98	35.52	34.84	35.50	35.24	qfq	4,699,780	165,565,580	3.62%
2026-04-07	34.22	34.86	34.00	34.26	34.01	qfq	2,986,757	102,743,003	0.47%
2026-04-03	33.68	34.80	33.16	34.10	33.85	qfq	3,568,800	120,982,902	1.85%
2026-04-02	34.73	34.78	33.27	33.48	33.23	qfq	3,229,501	109,563,132	-4.04%
2026-04-01	34.52	35.79	34.38	34.89	34.63	qfq	4,681,963	164,611,449	3.35%
2026-03-31	33.99	34.90	33.62	33.76	33.51	qfq	3,268,500	111,471,795	-1.14%
2026-03-30	33.62	34.50	33.31	34.15	33.90	qfq	3,063,138	103,594,005	-0.12%
2026-03-27	33.34	34.48	33.03	34.19	33.94	qfq	3,427,300	116,782,508	1.12%
2026-03-26	34.75	35.59	33.70	33.81	33.56	qfq	5,530,420	191,653,878	-2.56%
2026-03-25	32.61	35.00	32.61	34.70	34.44	qfq	7,583,691	257,505,847	6.21%
2026-03-24	33.00	33.30	31.60	32.67	32.43	qfq	4,605,593	148,443,696	1.74%
2026-03-23	33.92	34.10	31.70	32.11	31.87	qfq	8,244,971	272,106,822	-7.01%
2026-03-20	36.66	36.80	34.50	34.53	34.27	qfq	5,339,962	189,016,595	-4.35%
2026-03-19	37.16	37.43	35.81	36.10	35.83	qfq	4,166,999	152,393,054	-4.37%
2026-03-18	37.21	37.98	37.01	37.75	37.47	qfq	4,271,364	160,504,217	2.28%
2026-03-17	38.00	38.16	36.88	36.91	36.64	qfq	4,749,809	177,377,087	-2.87%
2026-03-16	36.21	38.00	35.43	38.00	37.72	qfq	6,816,597	252,756,727	4.45%
2026-03-13	37.00	37.17	36.30	36.38	36.11	qfq	3,526,832	129,536,106	-2.34%
2026-03-12	37.36	38.56	36.90	37.25	36.97	qfq	5,510,722	207,997,601	-0.98%
2026-03-11	38.11	38.61	37.50	37.62	37.34	qfq	3,863,180	146,696,339	-1.52%
2026-03-10	37.73	38.45	37.45	38.20	37.92	qfq	5,194,697	197,668,710	3.61%
2026-03-09	37.00	37.19	35.32	36.87	36.60	qfq	6,459,355	233,348,301	-2.41%
2026-03-06	38.00	38.38	37.51	37.78	37.50	qfq	2,852,002	108,028,860	-1.02%
2026-03-05	38.96	39.11	37.50	38.17	37.89	qfq	4,662,912	178,251,602	0.13%
2026-03-04	37.25	38.95	37.00	38.12	37.84	qfq	5,602,181	213,876,434	1.79%
2026-03-03	38.89	39.31	37.31	37.45	37.17	qfq	6,265,547	239,658,548	-3.38%
2026-03-02	38.00	39.31	37.81	38.76	38.47	qfq	6,979,054	268,969,299	-0.28%
2026-02-27	39.19	39.47	38.64	38.87	38.58	qfq	5,542,044	215,530,182	-2.46%
2026-02-26	38.54	40.10	38.54	39.85	39.55	qfq	8,803,911	348,354,017	3.37%
2026-02-25	38.55	39.01	37.68	38.55	38.26	qfq	6,119,324	234,924,871	1.55%
2026-02-24	37.95	38.60	37.62	37.96	37.68	qfq	5,723,400	218,448,258	1.09%
2026-02-13	37.77	38.18	37.47	37.55	37.27	qfq	5,562,264	210,243,147	-0.77%
2026-02-12	36.58	38.11	36.39	37.84	37.56	qfq	7,257,177	270,684,784	3.42%
2026-02-11	36.50	36.98	36.16	36.59	36.32	qfq	4,082,001	149,805,202	0.25%
2026-02-10	35.16	37.39	35.01	36.50	36.23	qfq	7,700,435	281,887,547	3.84%
2026-02-09	34.48	35.50	34.48	35.15	34.89	qfq	4,911,539	172,146,350	3.57%
2026-02-06	34.03	34.65	33.72	33.94	33.69	qfq	3,562,275	121,800,683	-0.85%
2026-02-05	34.61	34.99	33.99	34.23	33.98	qfq	3,235,373	111,188,438	-1.84%
2026-02-04	35.34	35.49	34.43	34.87	34.61	qfq	5,056,128	176,296,503	-1.83%
2026-02-03	35.68	35.86	34.84	35.52	35.26	qfq	7,176,490	254,095,134	-1.52%
2026-02-02	36.88	37.30	36.00	36.07	35.80	qfq	5,797,247	212,302,102	-2.93%
2026-01-30	36.36	37.68	35.30	37.16	36.88	qfq	10,001,913	368,822,010	1.81%
2026-01-29	36.66	37.79	35.88	36.50	36.23	qfq	7,320,580	270,029,235	-0.82%
2026-01-28	36.88	37.47	36.53	36.80	36.53	qfq	6,777,814	249,838,616	-1.02%
2026-01-27	35.37	38.46	34.61	37.18	36.90	qfq	11,395,073	418,550,990	4.26%
2026-01-26	36.18	37.09	35.25	35.66	35.40	qfq	5,795,900	209,297,231	-0.81%
2026-01-23	35.93	36.04	35.58	35.95	35.68	qfq	4,255,995	152,403,462	0.11%
2026-01-22	36.00	36.26	35.57	35.91	35.64	qfq	4,201,274	150,419,717	0.25%
2026-01-21	34.75	35.92	34.60	35.82	35.55	qfq	5,547,911	196,790,314	2.17%
2026-01-20	35.34	35.66	34.73	35.06	34.80	qfq	4,154,537	145,921,610	-1.16%
2026-01-19	35.86	36.40	35.16	35.47	35.21	qfq	5,042,666	179,351,083	0.08%
2026-01-16	34.84	35.65	34.39	35.44	35.18	qfq	6,880,797	240,892,536	2.75%
2026-01-15	34.16	34.72	34.16	34.49	34.23	qfq	4,827,775	166,235,667	-0.23%
2026-01-14	35.00	35.29	34.06	34.57	34.31	qfq	8,204,404	284,636,114	-0.32%
2026-01-13	36.28	36.55	34.51	34.68	34.42	qfq	8,183,828	288,492,414	-4.70%
2026-01-12	36.04	37.10	35.61	36.39	36.12	qfq	9,251,430	335,143,983	3.35%
2026-01-09	33.51	35.86	33.29	35.21	34.95	qfq	6,632,936	228,591,362	5.04%
2026-01-08	33.09	33.62	33.03	33.52	33.27	qfq	2,691,333	89,973,990	0.72%
2026-01-07	33.14	33.38	33.08	33.28	33.03	qfq	2,412,208	80,137,548	0.42%
2026-01-06	33.01	33.27	32.73	33.14	32.89	qfq	2,426,695	80,176,123	0.33%
2026-01-05	32.26	33.07	32.21	33.03	32.79	qfq	2,663,554	87,317,572	2.93%
2025-12-31	32.66	32.74	32.08	32.09	31.85	qfq	2,036,836	65,894,743	-1.84%
2025-12-30	32.38	32.77	32.33	32.69	32.45	qfq	2,266,005	73,811,772	0.55%
2025-12-29	32.55	32.81	32.41	32.51	32.27	qfq	1,493,404	48,675,560	-0.49%
2025-12-26	33.09	33.09	32.57	32.67	32.43	qfq	1,984,400	65,119,366	-1.36%
2025-12-25	33.28	33.28	32.80	33.12	32.87	qfq	1,888,711	62,397,158	-0.15%
2025-12-24	32.55	33.25	32.39	33.17	32.92	qfq	2,891,600	95,255,640	2.98%
2025-12-23	32.28	32.57	32.08	32.21	31.97	qfq	1,503,730	48,641,139	-0.31%
2025-12-22	32.00	32.65	32.00	32.31	32.07	qfq	1,809,209	58,674,250	1.22%
2025-12-19	31.79	32.44	31.79	31.92	31.68	qfq	1,879,737	60,421,353	0.69%
2025-12-18	31.55	31.97	31.51	31.70	31.47	qfq	1,543,900	49,061,078	-0.60%
2025-12-17	31.45	31.95	30.92	31.89	31.65	qfq	1,770,345	55,579,769	1.40%
2025-12-16	32.20	32.30	31.39	31.45	31.22	qfq	1,754,701	55,481,728	-2.33%
2025-12-15	32.50	32.66	32.18	32.20	31.96	qfq	1,548,919	50,117,299	-1.50%
2025-12-12	32.58	32.95	32.20	32.69	32.45	qfq	1,732,520	56,640,878	0.25%
2025-12-11	33.24	33.33	32.56	32.61	32.37	qfq	1,757,800	57,757,475	-1.92%
2025-12-10	33.19	33.60	32.93	33.25	33.00	qfq	1,940,103	64,369,209	-0.81%
2025-12-09	34.49	34.56	33.43	33.52	33.27	qfq	2,481,403	83,811,442	-0.42%
2025-12-08	33.38	33.83	33.30	33.66	33.41	qfq	2,318,975	78,076,038	0.63%
2025-12-05	32.99	33.54	32.70	33.45	33.20	qfq	1,357,845	45,007,145	1.58%
2025-12-04	33.00	33.20	32.54	32.93	32.69	qfq	1,400,495	46,015,516	-0.45%
2025-12-03	33.57	33.73	32.81	33.08	32.83	qfq	1,821,001	60,410,960	-1.69%
2025-12-02	33.72	34.10	33.47	33.65	33.40	qfq	2,180,201	73,484,905	-0.41%
2025-12-01	33.00	33.88	32.80	33.79	33.54	qfq	2,827,200	94,868,745	2.39%
2025-11-28	32.68	33.00	32.33	33.00	32.76	qfq	1,490,677	48,842,223	1.04%
2025-11-27	32.62	33.14	32.53	32.66	32.42	qfq	1,842,500	60,551,358	0.18%
2025-11-26	32.85	33.21	32.49	32.60	32.36	qfq	1,872,712	61,525,134	-1.48%
2025-11-25	33.01	33.75	33.00	33.09	32.84	qfq	2,765,800	92,199,589	0.76%
2025-11-24	32.33	32.98	32.30	32.84	32.60	qfq	2,197,387	71,707,512	2.15%
2025-11-21	33.83	33.99	32.14	32.15	31.91	qfq	4,128,900	135,628,666	-6.10%
2025-11-20	34.10	34.93	33.96	34.24	33.99	qfq	3,634,103	125,008,304	1.84%
2025-11-19	34.31	34.50	33.45	33.62	33.37	qfq	2,218,503	75,029,153	-2.32%
2025-11-18	34.50	34.94	34.25	34.42	34.17	qfq	2,690,317	93,157,625	-0.38%
2025-11-17	34.58	34.76	34.33	34.55	34.29	qfq	1,717,543	59,245,172	0.26%
2025-11-14	34.88	35.12	34.43	34.46	34.20	qfq	1,957,979	68,083,008	-1.68%
2025-11-13	34.91	35.33	34.84	35.05	34.79	qfq	1,736,091	60,886,393	-0.14%
2025-11-12	35.29	35.52	34.78	35.10	34.84	qfq	2,297,605	80,599,842	-0.54%
2025-11-11	36.14	36.14	35.16	35.29	35.03	qfq	2,214,583	78,818,154	-1.40%
2025-11-10	36.28	36.35	35.47	35.79	35.52	qfq	2,663,571	95,349,634	-1.35%
2025-11-07	36.51	36.78	36.17	36.28	36.01	qfq	2,831,107	103,030,185	-1.36%
2025-11-06	36.36	37.19	36.36	36.78	36.51	qfq	2,106,704	77,469,319	0.05%
2025-11-05	36.11	37.13	36.11	36.76	36.49	qfq	2,451,980	90,139,701	-0.14%
2025-11-04	37.00	37.17	36.55	36.81	36.54	qfq	2,256,520	83,125,978	-0.78%
2025-11-03	36.70	37.38	36.20	37.10	36.83	qfq	3,154,612	116,144,470	1.09%
2025-10-31	37.25	37.60	36.58	36.70	36.43	qfq	3,235,086	119,436,137	-1.77%
2025-10-30	38.04	38.24	37.27	37.36	37.08	qfq	3,441,438	129,622,607	-2.30%
2025-10-29	37.89	38.77	37.66	38.24	37.96	qfq	4,578,055	174,178,790	-0.16%
2025-10-28	38.54	40.12	37.00	38.30	38.02	qfq	9,078,559	350,825,392	0.79%
2025-10-27	37.38	38.16	37.02	38.00	37.72	qfq	6,989,356	264,188,197	2.93%
2025-10-24	35.81	37.10	35.51	36.92	36.65	qfq	5,758,620	210,994,329	3.21%
2025-10-23	34.80	35.78	34.71	35.77	35.51	qfq	3,642,770	128,321,018	2.61%
2025-10-22	34.71	35.20	34.36	34.86	34.60	qfq	2,024,101	70,585,308	0.20%
2025-10-21	33.98	34.85	33.80	34.79	34.53	qfq	2,702,200	93,414,670	2.87%
2025-10-20	33.66	34.12	33.36	33.82	33.57	qfq	2,495,319	84,415,514	2.39%
2025-10-17	34.58	34.88	33.00	33.03	32.79	qfq	3,420,605	115,279,421	-4.81%
2025-10-16	34.99	35.33	34.52	34.70	34.44	qfq	2,210,019	77,162,997	-1.42%
2025-10-15	34.67	35.28	34.18	35.20	34.94	qfq	2,400,013	83,640,045	1.59%
2025-10-14	36.05	36.34	34.42	34.65	34.39	qfq	4,314,211	152,196,653	-3.02%
2025-10-13	35.00	35.94	34.13	35.73	35.47	qfq	4,086,069	144,228,381	-1.98%
2025-10-10	37.70	37.75	36.38	36.45	36.18	qfq	4,774,872	175,709,899	-3.44%
2025-10-09	36.42	38.22	36.42	37.75	37.47	qfq	7,089,641	266,015,356	3.94%
2025-09-30	36.19	37.20	36.19	36.32	36.05	qfq	3,919,727	143,364,558	0.36%
2025-09-29	36.12	36.76	35.58	36.19	35.92	qfq	3,332,698	120,254,619	0.50%
2025-09-26	37.50	37.73	36.00	36.01	35.74	qfq	5,398,840	197,883,901	-4.46%
2025-09-25	38.41	38.42	37.50	37.69	37.41	qfq	4,271,982	161,887,957	-1.23%
2025-09-24	36.80	38.22	36.03	38.16	37.88	qfq	6,417,796	241,017,829	2.36%
2025-09-23	38.24	38.44	36.40	37.28	37.00	qfq	6,622,832	248,111,249	-0.51%
2025-09-22	37.81	38.28	37.13	37.47	37.19	qfq	5,358,106	201,798,624	-1.73%
2025-09-19	36.76	38.97	36.63	38.13	37.85	qfq	9,320,967	354,609,604	4.64%
2025-09-18	36.97	37.67	36.11	36.44	36.17	qfq	5,444,618	201,390,124	-1.88%
2025-09-17	36.50	37.40	36.36	37.14	36.86	qfq	3,904,365	144,648,132	1.84%
2025-09-16	36.31	36.65	35.90	36.47	36.20	qfq	3,036,809	110,221,093	0.41%
2025-09-15	36.80	37.11	36.21	36.32	36.05	qfq	3,193,583	116,621,325	-1.57%
2025-09-12	36.99	37.75	36.60	36.90	36.63	qfq	4,085,031	151,203,831	-0.73%
2025-09-11	35.76	37.25	35.62	37.17	36.89	qfq	4,696,399	172,752,338	3.57%
2025-09-10	35.98	36.43	35.82	35.89	35.62	qfq	3,122,259	112,630,768	-0.31%
2025-09-09	36.80	36.97	35.79	36.00	35.73	qfq	3,139,966	113,804,049	-2.83%
2025-09-08	37.29	37.57	36.41	37.05	36.78	qfq	4,097,975	151,401,667	-1.33%
2025-09-05	35.80	37.60	35.76	37.55	37.27	qfq	5,455,659	201,098,111	5.45%
2025-09-04	36.85	37.47	34.96	35.61	35.35	qfq	5,186,762	187,940,006	-3.21%
2025-09-03	37.49	37.67	36.65	36.79	36.52	qfq	4,515,815	167,381,018	-1.68%
2025-09-02	39.30	39.30	36.96	37.42	37.14	qfq	7,825,444	295,325,936	-5.05%
2025-09-01	39.53	40.27	39.08	39.41	39.12	qfq	5,946,145	235,124,793	0.03%
2025-08-29	39.99	40.37	39.01	39.40	39.11	qfq	7,601,790	301,015,158	-0.56%
2025-08-28	38.60	39.69	38.00	39.62	39.33	qfq	8,432,259	327,916,880	2.40%
2025-08-27	40.06	40.66	38.67	38.69	38.40	qfq	11,189,821	445,526,574	-5.13%
2025-08-26	39.26	41.39	38.86	40.78	40.48	qfq	12,418,573	504,494,923	3.08%
2025-08-25	39.09	40.13	38.50	39.56	39.27	qfq	8,583,822	337,296,426	1.91%
2025-08-22	38.36	38.95	38.36	38.82	38.53	qfq	5,122,113	198,006,254	0.39%
2025-08-21	39.45	39.83	38.01	38.67	38.38	qfq	6,742,188	261,797,889	-2.35%
2025-08-20	39.35	39.99	38.83	39.60	39.31	qfq	6,780,978	266,704,681	-0.75%
2025-08-19	38.90	40.19	38.50	39.90	39.60	qfq	12,903,284	510,913,968	2.26%
2025-08-18	38.51	39.33	38.34	39.02	38.73	qfq	9,690,830	376,977,519	1.48%
2025-08-15	37.56	38.58	37.53	38.45	38.17	qfq	7,515,129	286,800,708	2.37%
2025-08-14	39.26	39.26	37.51	37.56	37.28	qfq	11,005,217	419,813,828	-4.33%
2025-08-13	38.15	39.36	37.98	39.26	38.97	qfq	14,751,337	573,447,357	3.18%
2025-08-12	37.86	38.80	37.58	38.05	37.77	qfq	7,885,054	299,891,362	0.16%
2025-08-11	37.56	38.49	37.40	37.99	37.71	qfq	9,012,110	343,229,713	1.41%
2025-08-08	37.56	38.29	37.36	37.46	37.18	qfq	8,448,749	318,474,541	-1.03%
2025-08-07	37.08	39.38	37.07	37.85	37.57	qfq	16,396,404	625,496,490	0.34%
2025-08-06	38.31	38.55	37.14	37.72	37.44	qfq	16,158,672	609,112,105	-0.66%
2025-08-05	35.19	38.88	35.19	37.97	37.69	qfq	24,141,904	903,210,280	9.87%
2025-08-04	33.53	34.65	33.45	34.56	34.30	qfq	3,954,032	135,715,852	2.52%
2025-08-01	34.16	34.60	33.51	33.71	33.46	qfq	4,886,615	165,667,022	-2.80%
2025-07-31	34.60	35.75	34.46	34.68	34.42	qfq	5,996,281	210,983,862	0.73%
2025-07-30	35.40	35.40	34.14	34.43	34.17	qfq	5,165,378	178,939,425	-2.57%
2025-07-29	35.64	35.85	35.06	35.34	35.08	qfq	4,715,222	166,568,470	-1.64%
2025-07-28	35.28	35.97	34.82	35.93	35.66	qfq	6,806,731	241,820,105	2.04%
2025-07-25	34.82	35.21	34.71	35.21	34.95	qfq	3,863,193	135,112,773	0.92%
2025-07-24	34.61	34.97	34.61	34.89	34.63	qfq	3,308,519	115,193,784	1.25%
2025-07-23	34.70	35.07	34.46	34.46	34.20	qfq	4,165,199	144,848,449	-1.01%
2025-07-22	35.44	35.62	34.81	34.81	34.55	qfq	6,334,605	222,296,143	-2.63%
2025-07-21	35.15	35.76	35.07	35.75	35.49	qfq	6,069,456	214,591,570	0.70%
2025-07-18	36.89	36.90	35.42	35.50	35.24	qfq	9,056,076	325,463,131	-2.42%
2025-07-17	37.00	37.07	35.86	36.38	36.11	qfq	10,945,175	397,773,238	-1.14%
2025-07-16	35.81	37.29	35.18	36.80	36.53	qfq	15,714,261	570,310,888	2.34%
2025-07-15	34.50	36.92	34.35	35.96	35.69	qfq	15,480,653	554,968,588	4.26%
2025-07-14	33.98	35.09	33.91	34.49	34.23	qfq	8,841,272	306,416,579	2.22%
2025-07-11	34.78	34.99	33.50	33.74	33.49	qfq	11,461,397	389,116,064	-3.96%
2025-07-10	34.13	37.66	33.77	35.13	34.87	qfq	18,217,938	644,574,180	6.33%
2025-07-09	33.42	33.71	33.00	33.04	32.80	qfq	4,351,999	144,897,641	-1.73%
2025-07-08	32.48	33.98	32.38	33.62	33.37	qfq	6,544,320	218,504,239	2.97%
2025-07-07	33.14	33.38	32.47	32.65	32.41	qfq	5,124,376	167,657,421	-2.91%
2025-07-04	35.01	35.19	33.30	33.63	33.38	qfq	6,850,976	233,094,890	-1.38%
2025-07-03	33.17	34.76	32.88	34.10	33.85	qfq	8,064,898	273,751,890	3.21%
2025-07-02	34.08	34.08	32.71	33.04	32.80	qfq	6,531,224	216,244,448	-3.22%
2025-07-01	34.03	35.11	33.70	34.14	33.89	qfq	7,989,923	273,326,000	-0.84%
2025-06-30	35.20	35.83	34.02	34.43	34.17	qfq	12,778,832	444,525,875	0.35%
2025-06-27	33.24	34.97	32.95	34.31	34.06	qfq	12,863,401	436,329,948	3.28%
2025-06-26	32.54	34.77	32.38	33.22	32.97	qfq	13,403,306	450,088,845	3.88%
2025-06-25	31.94	32.10	31.63	31.98	31.74	qfq	4,167,379	132,846,902	0.25%
2025-06-24	31.15	32.14	31.13	31.90	31.66	qfq	4,700,135	149,761,287	2.37%
2025-06-23	30.60	31.27	30.52	31.16	30.93	qfq	2,893,761	89,630,648	0.35%
2025-06-20	30.87	31.82	30.77	31.05	30.82	qfq	3,867,841	120,848,053	-0.06%
2025-06-19	31.57	31.83	30.89	31.07	30.84	qfq	3,621,100	113,550,545	-1.61%
2025-06-18	30.38	31.69	30.26	31.58	31.35	qfq	5,642,912	176,245,478	3.34%
2025-06-17	31.00	31.17	30.35	30.56	30.33	qfq	2,631,095	80,540,363	-1.29%
2025-06-16	30.68	31.38	30.68	30.96	30.73	qfq	2,509,362	77,954,468	0.19%
2025-06-13	30.95	31.84	30.83	30.90	30.67	qfq	4,839,069	150,910,119	-1.50%
2025-06-12	30.44	31.93	30.42	31.37	31.14	qfq	5,464,162	170,111,939	2.55%
2025-06-11	30.28	30.95	30.25	30.59	30.36	qfq	2,355,500	72,330,215	1.12%
2025-06-10	30.81	30.85	29.94	30.25	30.03	qfq	2,693,700	81,817,847	-1.79%
2025-06-09	30.66	30.88	30.61	30.80	30.57	qfq	1,754,584	53,940,427	0.65%
2025-06-06	30.80	30.99	30.50	30.60	30.37	qfq	2,124,821	65,094,699	-0.78%
2025-06-05	30.24	31.18	30.10	30.84	30.61	qfq	3,515,800	107,898,998	1.65%
2025-06-04	29.99	30.48	29.88	30.34	30.12	qfq	1,817,700	55,122,915	1.27%
2025-06-03	29.86	30.24	29.81	29.96	29.74	qfq	1,496,592	44,965,621	0.33%
2025-05-30	30.43	30.48	29.75	29.86	29.64	qfq	2,445,104	73,312,568	-2.86%
2025-05-29	30.25	30.95	30.04	30.74	30.32	qfq	2,994,310	91,932,301	2.77%
2025-05-28	30.26	30.47	29.81	29.91	29.50	qfq	1,673,410	50,336,621	-0.33%
2025-05-27	30.50	30.50	29.85	30.01	29.60	qfq	2,360,835	70,962,713	-1.80%
2025-05-26	30.38	30.66	30.25	30.56	30.14	qfq	1,596,125	48,589,433	0.56%
2025-05-23	30.82	31.23	30.39	30.39	29.97	qfq	2,588,404	79,736,454	-1.46%
2025-05-22	31.17	31.86	30.83	30.84	30.41	qfq	3,225,700	100,499,513	-1.34%
2025-05-21	31.61	31.69	31.00	31.26	30.83	qfq	2,625,830	82,139,890	-1.33%
2025-05-20	31.52	31.77	31.20	31.68	31.24	qfq	2,249,656	70,982,981	0.35%
2025-05-19	32.30	32.45	31.45	31.57	31.13	qfq	3,748,600	118,675,029	-2.71%
2025-05-16	31.43	33.28	31.32	32.45	32.00	qfq	5,723,540	185,356,313	3.15%
2025-05-15	32.16	32.16	31.31	31.46	31.03	qfq	2,790,206	88,122,143	-2.12%
2025-05-14	32.42	32.69	31.92	32.14	31.70	qfq	3,305,100	106,500,240	0.09%
2025-05-13	32.86	32.95	32.03	32.11	31.67	qfq	3,732,505	120,770,027	0.06%
2025-05-12	31.91	32.21	31.70	32.09	31.65	qfq	3,737,104	119,626,842	2.69%
2025-05-09	31.75	31.90	31.13	31.25	30.82	qfq	2,847,595	89,336,065	-2.10%
2025-05-08	31.33	32.27	31.21	31.92	31.48	qfq	4,300,400	136,687,943	2.34%
2025-05-07	31.65	31.89	30.84	31.19	30.76	qfq	4,013,053	125,590,315	-0.64%
2025-05-06	30.96	31.45	30.60	31.39	30.96	qfq	3,931,924	122,404,981	3.36%
2025-04-30	29.98	30.48	29.97	30.37	29.95	qfq	2,718,436	82,502,531	1.23%
2025-04-29	29.63	30.23	29.35	30.00	29.59	qfq	2,914,374	87,240,119	0.33%
2025-04-28	30.58	30.83	29.74	29.90	29.49	qfq	3,690,004	111,231,390	-2.89%
2025-04-25	30.67	31.15	30.47	30.79	30.37	qfq	3,730,126	115,035,561	1.65%
2025-04-24	30.98	31.48	30.20	30.29	29.87	qfq	3,463,900	106,077,703	-2.57%
2025-04-23	30.57	31.63	30.46	31.09	30.66	qfq	4,553,940	140,961,807	2.61%
2025-04-22	30.49	30.65	30.22	30.30	29.88	qfq	2,542,930	77,458,443	-0.92%
2025-04-21	30.02	30.65	29.90	30.58	30.16	qfq	3,117,254	94,627,971	1.93%
2025-04-18	29.80	30.29	29.47	30.00	29.59	qfq	2,939,714	87,889,443	0.84%
2025-04-17	29.48	30.20	29.48	29.75	29.34	qfq	2,919,348	87,504,783	0.03%
2025-04-16	29.92	30.17	29.43	29.74	29.33	qfq	3,258,488	97,017,130	-1.29%
2025-04-15	30.29	30.51	29.82	30.13	29.71	qfq	3,011,465	90,745,675	-0.99%
2025-04-14	31.32	31.49	30.22	30.43	30.01	qfq	5,119,597	157,355,867	1.50%
2025-04-11	28.88	30.20	28.88	29.98	29.57	qfq	5,363,019	159,932,155	1.18%
2025-04-10	29.77	30.60	29.50	29.63	29.22	qfq	7,978,766	239,635,753	3.57%
2025-04-09	27.08	29.05	24.44	28.61	28.22	qfq	8,598,837	233,243,837	1.78%
2025-04-08	29.00	29.77	26.96	28.11	27.72	qfq	8,044,908	227,421,064	-2.12%
2025-04-07	33.00	33.77	28.72	28.72	28.32	qfq	8,156,482	245,855,090	-20.00%
2025-04-03	35.49	36.18	35.32	35.90	35.40	qfq	3,579,416	128,231,416	0.17%
2025-04-02	36.10	36.36	35.81	35.84	35.35	qfq	3,290,689	118,556,043	-0.97%
2025-04-01	35.67	36.73	35.53	36.19	35.69	qfq	4,743,956	170,789,155	0.92%
2025-03-31	34.90	36.05	34.76	35.86	35.37	qfq	4,623,572	164,638,542	1.44%
2025-03-28	36.40	36.57	35.32	35.35	34.86	qfq	4,867,950	174,667,951	-2.86%
2025-03-27	36.11	36.93	35.52	36.39	35.89	qfq	5,080,509	184,735,333	-0.11%
2025-03-26	36.44	36.89	36.37	36.43	35.93	qfq	3,817,051	139,868,409	-0.27%
2025-03-25	36.77	37.20	36.29	36.53	36.03	qfq	5,248,588	192,573,138	-0.90%
2025-03-24	36.63	36.98	35.49	36.86	36.35	qfq	7,214,410	262,284,378	0.30%
2025-03-21	37.95	37.95	36.67	36.75	36.24	qfq	8,395,939	312,550,481	-3.29%
2025-03-20	38.88	39.14	37.95	38.00	37.48	qfq	10,674,044	411,335,789	-3.26%
2025-03-19	40.18	40.70	39.03	39.28	38.74	qfq	13,881,714	550,540,176	-2.17%
2025-03-18	38.41	40.55	38.22	40.15	39.60	qfq	20,087,928	797,604,621	5.41%
2025-03-17	38.63	38.82	37.82	38.09	37.56	qfq	8,755,692	334,231,030	-1.35%
2025-03-14	38.04	39.25	37.38	38.61	38.08	qfq	12,983,493	497,479,366	-0.13%
2025-03-13	38.22	39.63	37.69	38.66	38.13	qfq	12,737,524	493,918,695	0.68%
2025-03-12	38.78	39.60	38.30	38.40	37.87	qfq	12,927,477	501,917,080	-2.09%
2025-03-11	37.40	40.67	37.01	39.22	38.68	qfq	17,451,576	672,865,970	2.40%
2025-03-10	37.50	38.53	37.28	38.30	37.77	qfq	15,484,724	586,491,988	3.46%
2025-03-07	36.30	37.72	36.09	37.02	36.51	qfq	11,328,970	419,606,341	1.01%
2025-03-06	36.00	36.89	35.80	36.65	36.14	qfq	7,651,157	278,830,777	2.20%
2025-03-05	36.10	36.17	35.22	35.86	35.37	qfq	5,455,224	195,261,091	-0.80%
2025-03-04	35.00	36.36	34.75	36.15	35.65	qfq	6,963,672	250,285,988	1.40%
2025-03-03	35.33	36.08	34.95	35.65	35.16	qfq	6,715,819	238,687,995	1.65%
2025-02-28	36.89	36.93	34.94	35.07	34.59	qfq	9,884,696	352,574,213	-5.98%
2025-02-27	38.20	38.21	36.83	37.30	36.79	qfq	10,334,050	387,116,932	-2.05%
2025-02-26	37.50	38.37	36.69	38.08	37.55	qfq	12,215,428	457,532,636	2.09%
2025-02-25	36.08	38.45	36.01	37.30	36.79	qfq	12,507,694	470,621,323	1.47%
2025-02-24	36.80	37.20	35.63	36.76	36.25	qfq	9,009,203	327,829,959	-1.84%
2025-02-21	37.00	38.52	36.99	37.45	36.93	qfq	15,326,817	576,491,545	1.93%
2025-02-20	36.37	36.98	35.96	36.74	36.23	qfq	9,642,578	351,298,966	0.33%
2025-02-19	34.99	36.76	34.90	36.62	36.11	qfq	12,228,226	442,908,790	4.09%
2025-02-18	37.00	37.00	35.07	35.18	34.69	qfq	12,405,265	448,183,447	-4.97%
2025-02-17	35.10	37.29	35.01	37.02	36.51	qfq	17,570,454	640,468,401	4.11%
2025-02-14	34.34	36.45	34.34	35.56	35.07	qfq	11,767,131	419,136,179	2.77%
2025-02-13	35.66	35.68	34.60	34.60	34.12	qfq	10,722,602	375,199,473	-3.51%
2025-02-12	36.00	36.22	35.40	35.86	35.37	qfq	9,915,562	354,830,638	-0.33%
2025-02-11	35.84	36.50	34.94	35.98	35.48	qfq	11,606,617	414,511,200	-0.06%
2025-02-10	35.65	36.19	35.21	36.00	35.50	qfq	12,758,949	455,280,794	-0.25%
2025-02-07	35.58	36.90	35.36	36.09	35.59	qfq	16,907,310	611,609,821	1.26%
2025-02-06	34.77	35.95	34.63	35.64	35.15	qfq	14,878,471	527,342,518	1.34%
2025-02-05	34.18	35.63	33.90	35.17	34.68	qfq	13,624,573	473,869,200	0.86%
2025-01-27	36.30	37.66	34.87	34.87	34.39	qfq	15,806,041	564,599,417	-7.58%
2025-01-24	40.44	41.13	37.61	37.73	37.21	qfq	23,520,754	909,969,692	-5.39%
2025-01-23	42.43	42.77	39.68	39.88	39.33	qfq	24,562,529	1,010,091,119	-3.65%
2025-01-22	39.85	43.80	38.95	41.39	40.82	qfq	33,015,358	1,360,831,016	2.40%
2025-01-21	40.65	44.87	39.88	40.42	39.86	qfq	42,127,472	1,749,467,289	0.67%
2025-01-20	33.00	40.15	32.77	40.15	39.60	qfq	27,496,290	1,006,835,099	19.99%
2025-01-17	36.98	36.98	33.46	33.46	33.00	qfq	26,642,447	921,238,944	-11.18%
2025-01-16	36.00	39.49	35.99	37.67	37.15	qfq	27,926,874	1,055,459,072	1.87%
2025-01-15	42.50	42.50	36.66	36.98	36.47	qfq	37,075,574	1,457,897,201	-17.82%
2025-01-14	35.75	51.04	35.12	45.00	44.38	qfq	41,990,950	1,804,060,111	22.12%
2025-01-13	35.00	38.88	33.23	36.85	36.34	qfq	33,682,805	1,242,960,920	2.08%