SECURITY DETAIL · RAW DATA

汉桑科技301491.SZ

ASZSECNYSTOCK

最近收盘价37.652026-07-17

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）887,146

成交额（元）34,097,760

日线记录228

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 1 条

复权因子 228 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-16	cash_dividend	0.174	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 228 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	39.13	39.60	37.40	37.65	37.65	qfq	887,146	34,097,760	-3.86%
2026-07-16	38.00	39.78	37.88	39.16	39.16	qfq	886,305	34,804,416	1.74%
2026-07-15	38.13	38.93	38.13	38.49	38.32	qfq	524,545	20,177,336	0.57%
2026-07-14	37.37	38.58	37.12	38.27	38.10	qfq	512,964	19,479,733	2.33%
2026-07-13	38.01	38.43	37.31	37.40	37.23	qfq	489,389	18,475,498	-2.65%
2026-07-10	37.89	39.30	37.27	38.42	38.25	qfq	630,608	24,258,741	0.84%
2026-07-09	38.10	38.52	37.32	38.10	37.93	qfq	594,877	22,497,025	-0.03%
2026-07-08	38.62	38.85	37.80	38.11	37.94	qfq	356,922	13,654,468	-1.37%
2026-07-07	39.95	40.09	38.42	38.64	38.47	qfq	381,547	14,887,533	-3.16%
2026-07-06	40.80	41.11	39.81	39.90	39.72	qfq	427,247	17,217,463	-1.97%
2026-07-03	40.00	40.96	39.97	40.70	40.52	qfq	551,289	22,398,347	2.11%
2026-07-02	39.49	41.00	39.46	39.86	39.68	qfq	722,645	29,158,421	-0.20%
2026-07-01	39.04	40.35	39.04	39.94	39.76	qfq	668,277	26,612,958	1.71%
2026-06-30	39.49	39.59	38.59	39.27	39.09	qfq	520,723	20,354,474	0.23%
2026-06-29	38.99	39.49	37.90	39.18	39.00	qfq	674,035	26,125,212	0.33%
2026-06-26	41.07	41.28	39.01	39.05	38.87	qfq	815,958	32,480,054	-4.99%
2026-06-25	43.28	43.28	41.05	41.10	40.91	qfq	586,525	24,350,923	-2.79%
2026-06-24	43.40	43.40	41.71	42.28	42.09	qfq	606,533	25,667,879	-2.22%
2026-06-23	43.30	44.16	42.93	43.24	43.04	qfq	562,356	24,470,523	-0.21%
2026-06-22	44.32	44.44	42.12	43.33	43.13	qfq	906,616	38,831,948	-2.21%
2026-06-18	44.00	44.89	43.57	44.31	44.11	qfq	644,845	28,534,871	0.45%
2026-06-17	45.51	45.51	43.94	44.11	43.91	qfq	815,267	36,273,356	-3.42%
2026-06-16	45.48	46.18	44.68	45.67	45.46	qfq	958,981	43,707,529	1.08%
2026-06-15	43.88	45.53	43.66	45.18	44.98	qfq	1,287,830	57,435,512	2.68%
2026-06-12	41.90	44.83	41.56	44.00	43.80	qfq	1,656,606	71,743,453	7.68%
2026-06-11	40.66	41.25	40.01	40.86	40.68	qfq	522,362	21,153,674	-0.22%
2026-06-10	41.60	41.81	40.51	40.95	40.76	qfq	526,736	21,622,599	-2.03%
2026-06-09	41.34	41.99	41.06	41.80	41.61	qfq	492,327	20,491,682	1.46%
2026-06-08	42.00	42.57	40.82	41.20	41.01	qfq	662,707	27,621,242	-3.90%
2026-06-05	42.99	43.83	42.14	42.87	42.68	qfq	782,481	33,623,128	-1.33%
2026-06-04	43.06	44.28	41.58	43.45	43.25	qfq	1,048,010	44,986,347	1.16%
2026-06-03	44.11	44.11	42.81	42.95	42.76	qfq	686,926	29,721,824	-2.23%
2026-06-02	44.56	44.75	43.58	43.93	43.73	qfq	452,399	19,882,843	-1.52%
2026-06-01	43.60	44.93	43.31	44.61	44.41	qfq	572,057	25,411,583	2.32%
2026-05-29	45.30	45.50	43.53	43.60	43.40	qfq	733,993	32,560,538	-3.77%
2026-05-28	45.02	45.41	44.13	45.31	45.11	qfq	646,860	29,043,033	0.22%
2026-05-27	46.40	46.45	45.02	45.21	45.01	qfq	606,822	27,615,758	-2.25%
2026-05-26	48.18	48.18	45.88	46.25	46.04	qfq	1,130,245	52,560,906	-3.77%
2026-05-25	48.75	48.88	47.72	48.06	47.84	qfq	711,233	34,236,570	-1.11%
2026-05-22	49.50	49.70	47.99	48.60	48.38	qfq	823,209	39,920,066	-0.55%
2026-05-21	50.09	50.79	48.71	48.87	48.65	qfq	834,315	41,829,062	-1.95%
2026-05-20	51.20	51.49	49.80	49.84	49.61	qfq	974,088	48,901,926	-2.85%
2026-05-19	51.28	51.48	50.72	51.30	51.07	qfq	551,567	28,191,465	0.69%
2026-05-18	51.05	51.38	50.31	50.95	50.72	qfq	734,194	37,297,381	-0.18%
2026-05-15	51.45	51.92	50.73	51.04	50.81	qfq	981,851	50,288,039	-0.89%
2026-05-14	51.28	51.96	50.61	51.50	51.27	qfq	1,060,396	54,348,761	0.41%
2026-05-13	50.52	51.36	50.47	51.29	51.06	qfq	685,588	35,053,679	1.10%
2026-05-12	51.58	51.93	50.60	50.73	50.50	qfq	930,422	47,521,938	-2.27%
2026-05-11	51.60	52.35	51.20	51.91	51.68	qfq	1,162,520	60,278,322	1.23%
2026-05-08	50.52	51.28	50.40	51.28	51.05	qfq	1,164,396	59,330,720	1.10%
2026-05-07	50.55	51.09	50.31	50.72	50.49	qfq	1,150,652	58,331,082	-0.12%
2026-05-06	49.37	51.64	49.36	50.78	50.55	qfq	1,419,982	71,675,815	3.21%
2026-04-30	48.85	49.71	48.70	49.20	48.98	qfq	758,464	37,411,903	0.96%
2026-04-29	47.92	48.87	47.74	48.73	48.51	qfq	505,981	24,564,612	1.35%
2026-04-28	49.38	49.38	48.00	48.08	47.86	qfq	807,346	39,084,307	-2.67%
2026-04-27	48.63	49.44	48.32	49.40	49.18	qfq	537,714	26,364,437	0.86%
2026-04-24	48.51	49.15	48.13	48.98	48.76	qfq	714,684	34,713,324	0.76%
2026-04-23	49.32	49.67	48.59	48.61	48.39	qfq	1,052,294	51,595,453	-1.56%
2026-04-22	50.52	50.79	49.30	49.38	49.16	qfq	991,687	49,620,335	-2.80%
2026-04-21	51.19	51.31	50.28	50.80	50.57	qfq	553,687	28,051,914	-0.76%
2026-04-20	50.96	51.27	50.70	51.19	50.96	qfq	513,870	26,250,202	0.47%
2026-04-17	50.90	50.97	50.45	50.95	50.72	qfq	498,118	25,262,750	0.00%
2026-04-16	50.72	51.01	50.43	50.95	50.72	qfq	546,789	27,767,999	0.43%
2026-04-15	50.94	51.28	50.47	50.73	50.50	qfq	596,321	30,353,202	0.16%
2026-04-14	50.32	50.80	50.28	50.65	50.42	qfq	555,957	28,117,792	0.90%
2026-04-13	49.80	50.25	49.60	50.20	49.97	qfq	388,908	19,466,536	-0.20%
2026-04-10	50.10	50.69	49.80	50.30	50.07	qfq	547,289	27,560,297	1.04%
2026-04-09	49.90	50.15	49.52	49.78	49.55	qfq	455,471	22,657,915	-0.78%
2026-04-08	49.40	50.31	49.13	50.17	49.94	qfq	704,311	35,099,453	3.49%
2026-04-07	48.20	48.80	48.18	48.48	48.26	qfq	240,600	11,667,560	0.71%
2026-04-03	49.08	49.28	48.12	48.14	47.92	qfq	473,548	22,959,164	-1.82%
2026-04-02	49.94	49.94	48.75	49.03	48.81	qfq	495,445	24,370,038	-1.63%
2026-04-01	49.44	49.84	49.30	49.84	49.61	qfq	528,758	26,235,345	2.07%
2026-03-31	49.39	49.77	48.67	48.83	48.61	qfq	475,694	23,424,094	-0.95%
2026-03-30	49.80	49.80	48.51	49.30	49.08	qfq	708,519	34,737,365	-1.69%
2026-03-27	49.57	50.34	49.40	50.15	49.92	qfq	467,632	23,396,887	0.62%
2026-03-26	51.03	51.40	49.63	49.84	49.61	qfq	595,885	29,956,931	-2.33%
2026-03-25	50.55	51.43	50.55	51.03	50.80	qfq	607,493	31,010,013	1.03%
2026-03-24	50.66	50.66	49.30	50.51	50.28	qfq	736,584	36,868,502	1.32%
2026-03-23	52.85	52.85	49.60	49.85	49.62	qfq	1,716,764	87,661,495	-7.69%
2026-03-20	55.86	56.46	53.90	54.00	53.76	qfq	1,578,715	86,328,113	-2.77%
2026-03-19	57.21	57.50	55.30	55.54	55.29	qfq	1,814,255	101,813,150	-3.73%
2026-03-18	57.99	58.47	56.93	57.69	57.43	qfq	1,938,338	111,399,510	-0.69%
2026-03-17	55.45	58.97	55.38	58.09	57.83	qfq	3,656,523	210,944,856	4.89%
2026-03-16	55.00	55.49	54.70	55.38	55.13	qfq	597,685	32,902,814	0.36%
2026-03-13	55.24	56.04	55.01	55.18	54.93	qfq	843,553	46,802,335	-0.70%
2026-03-12	55.20	55.66	54.80	55.57	55.32	qfq	712,500	39,351,460	0.67%
2026-03-11	55.63	55.98	55.18	55.20	54.95	qfq	754,180	41,878,012	-0.63%
2026-03-10	54.43	55.63	54.37	55.55	55.30	qfq	1,019,003	56,230,573	2.89%
2026-03-09	54.08	54.56	53.18	53.99	53.75	qfq	987,210	53,003,359	-1.44%
2026-03-06	54.11	54.96	54.06	54.78	54.53	qfq	555,488	30,351,198	1.07%
2026-03-05	55.01	55.19	54.18	54.20	53.95	qfq	805,863	44,062,698	-0.20%
2026-03-04	55.20	55.28	53.70	54.31	54.06	qfq	1,453,454	79,286,896	-2.48%
2026-03-03	58.15	58.97	55.67	55.69	55.44	qfq	2,011,058	114,789,250	-4.03%
2026-03-02	57.82	59.29	57.61	58.03	57.77	qfq	1,461,946	85,017,740	-1.39%
2026-02-27	57.70	58.86	57.40	58.85	58.58	qfq	1,541,677	89,760,193	1.78%
2026-02-26	57.28	57.87	56.82	57.82	57.56	qfq	1,204,946	69,148,390	1.07%
2026-02-25	57.55	57.55	57.00	57.21	56.95	qfq	810,336	46,328,793	0.12%
2026-02-24	57.00	57.26	56.71	57.14	56.88	qfq	824,053	46,998,193	0.85%
2026-02-13	56.26	57.55	56.26	56.66	56.40	qfq	1,033,464	58,970,994	0.73%
2026-02-12	56.65	56.86	56.23	56.25	56.00	qfq	727,591	41,072,839	-0.92%
2026-02-11	56.61	57.18	56.50	56.77	56.51	qfq	564,162	32,089,278	0.11%
2026-02-10	56.88	57.25	56.62	56.71	56.45	qfq	776,355	44,137,637	-0.44%
2026-02-09	57.03	57.48	56.57	56.96	56.70	qfq	1,280,947	73,082,078	1.08%
2026-02-06	56.01	56.88	55.81	56.35	56.10	qfq	1,523,368	85,772,964	-0.79%
2026-02-05	56.43	57.10	56.19	56.80	56.54	qfq	788,501	44,747,817	0.67%
2026-02-04	56.40	56.88	56.06	56.42	56.16	qfq	634,300	35,811,161	-0.25%
2026-02-03	55.90	56.79	55.90	56.56	56.30	qfq	784,400	44,219,589	1.36%
2026-02-02	57.80	57.80	55.72	55.80	55.55	qfq	1,325,761	74,792,886	-3.48%
2026-01-30	56.98	57.95	56.40	57.81	57.55	qfq	848,094	48,671,365	1.80%
2026-01-29	57.70	57.90	56.75	56.79	56.53	qfq	899,476	51,459,773	-1.37%
2026-01-28	58.99	58.99	57.51	57.58	57.32	qfq	997,824	57,827,538	-2.24%
2026-01-27	58.99	59.16	57.02	58.90	58.63	qfq	1,238,918	71,938,509	-0.47%
2026-01-26	60.58	60.58	59.10	59.18	58.91	qfq	1,147,726	68,398,910	-1.84%
2026-01-23	59.58	60.33	59.55	60.29	60.02	qfq	948,586	56,833,607	1.28%
2026-01-22	60.98	61.28	59.38	59.53	59.26	qfq	1,428,236	85,887,300	-2.06%
2026-01-21	60.30	60.94	60.08	60.78	60.51	qfq	899,900	54,576,265	0.21%
2026-01-20	60.59	61.39	60.33	60.65	60.38	qfq	1,360,120	82,518,208	-0.54%
2026-01-19	59.59	61.58	59.18	60.98	60.70	qfq	2,231,717	134,492,294	2.16%
2026-01-16	59.00	59.75	58.66	59.69	59.42	qfq	1,761,948	104,712,766	2.12%
2026-01-15	58.03	58.80	58.01	58.45	58.19	qfq	801,958	46,828,149	-0.27%
2026-01-14	58.06	59.30	58.02	58.61	58.35	qfq	1,501,720	88,062,144	0.48%
2026-01-13	58.99	59.22	58.11	58.33	58.07	qfq	1,221,211	71,586,716	-0.85%
2026-01-12	58.00	59.00	57.90	58.83	58.56	qfq	1,556,695	90,933,792	1.07%
2026-01-09	58.40	58.42	57.70	58.21	57.95	qfq	1,356,416	78,701,228	-0.33%
2026-01-08	57.35	59.18	57.23	58.40	58.14	qfq	1,994,285	116,357,664	2.47%
2026-01-07	57.35	57.35	56.71	56.99	56.73	qfq	861,863	49,144,175	-0.26%
2026-01-06	56.93	57.30	56.69	57.14	56.88	qfq	1,005,958	57,326,887	0.33%
2026-01-05	56.21	56.95	55.95	56.95	56.69	qfq	1,057,793	59,929,976	1.55%
2025-12-31	55.35	56.50	55.26	56.08	55.83	qfq	1,066,258	59,715,642	1.69%
2025-12-30	55.46	55.65	55.15	55.15	54.90	qfq	563,841	31,154,024	-0.72%
2025-12-29	56.38	56.38	55.43	55.55	55.30	qfq	818,036	45,585,094	-1.40%
2025-12-26	55.98	57.39	55.55	56.34	56.09	qfq	967,088	54,598,468	0.66%
2025-12-25	55.48	56.00	55.48	55.97	55.72	qfq	461,950	25,805,013	0.39%
2025-12-24	55.14	55.95	55.02	55.75	55.50	qfq	612,849	34,165,349	1.01%
2025-12-23	55.65	55.75	55.15	55.19	54.94	qfq	515,024	28,496,800	-0.81%
2025-12-22	55.20	55.95	55.20	55.64	55.39	qfq	601,300	33,496,812	0.80%
2025-12-19	54.77	55.46	54.77	55.20	54.95	qfq	546,394	30,151,364	0.91%
2025-12-18	54.98	55.35	54.62	54.70	54.45	qfq	587,721	32,341,684	-0.82%
2025-12-17	55.00	55.38	53.92	55.15	54.90	qfq	902,300	49,320,673	0.55%
2025-12-16	56.27	56.57	54.83	54.85	54.60	qfq	1,031,399	57,079,448	-2.63%
2025-12-15	56.90	57.14	56.31	56.33	56.08	qfq	591,996	33,550,805	-0.84%
2025-12-12	56.79	57.35	56.29	56.81	56.55	qfq	635,196	36,169,672	0.16%
2025-12-11	57.48	57.62	56.69	56.72	56.46	qfq	683,198	38,965,328	-1.32%
2025-12-10	56.84	57.69	56.60	57.48	57.22	qfq	681,477	38,981,973	0.91%
2025-12-09	57.45	58.15	56.91	56.96	56.70	qfq	693,743	39,832,121	-1.20%
2025-12-08	57.50	57.72	57.11	57.65	57.39	qfq	658,416	37,810,768	0.73%
2025-12-05	57.08	57.28	56.09	57.23	56.97	qfq	580,039	32,927,098	0.83%
2025-12-04	57.81	58.00	56.51	56.76	56.50	qfq	947,100	53,953,966	-2.31%
2025-12-03	59.85	60.18	57.57	58.10	57.84	qfq	1,483,465	86,413,339	-2.92%
2025-12-02	59.50	61.29	59.02	59.85	59.58	qfq	2,404,716	145,706,414	0.55%
2025-12-01	57.85	60.00	57.52	59.52	59.25	qfq	1,842,775	109,154,414	3.50%
2025-11-28	57.47	57.58	56.88	57.51	57.25	qfq	596,033	34,151,545	-0.05%
2025-11-27	57.02	58.26	57.02	57.54	57.28	qfq	777,513	44,901,161	0.59%
2025-11-26	57.51	57.87	57.07	57.20	56.94	qfq	734,681	42,197,158	-1.00%
2025-11-25	56.10	58.49	56.01	57.78	57.52	qfq	1,457,066	83,421,516	3.33%
2025-11-24	55.56	56.19	55.25	55.92	55.67	qfq	744,337	41,516,052	1.03%
2025-11-21	57.80	57.98	55.35	55.35	55.10	qfq	1,384,800	78,119,945	-4.54%
2025-11-20	59.26	59.28	57.88	57.98	57.72	qfq	975,658	56,932,334	-1.56%
2025-11-19	60.95	61.07	58.78	58.90	58.63	qfq	1,592,106	94,812,090	-3.36%
2025-11-18	60.59	61.24	60.51	60.95	60.67	qfq	728,542	44,416,122	0.33%
2025-11-17	61.83	61.83	60.60	60.75	60.48	qfq	1,271,704	77,519,596	-1.76%
2025-11-14	62.23	62.49	61.82	61.84	61.56	qfq	1,313,661	81,692,125	-1.04%
2025-11-13	63.03	63.20	62.23	62.49	62.21	qfq	1,538,111	96,118,158	-0.94%
2025-11-12	63.30	63.40	62.60	63.08	62.79	qfq	843,634	53,106,546	-0.36%
2025-11-11	64.16	64.28	62.95	63.31	63.02	qfq	1,290,551	82,067,213	-1.32%
2025-11-10	64.00	64.33	63.90	64.16	63.87	qfq	857,694	54,984,083	0.19%
2025-11-07	64.75	64.75	64.00	64.04	63.75	qfq	975,650	62,633,099	-1.13%
2025-11-06	65.00	65.49	64.61	64.77	64.48	qfq	1,367,505	88,897,136	-0.22%
2025-11-05	63.86	65.02	63.61	64.91	64.62	qfq	1,244,883	80,414,647	0.90%
2025-11-04	64.88	65.30	63.98	64.33	64.04	qfq	1,294,147	83,436,831	-1.56%
2025-11-03	64.54	65.37	64.00	65.35	65.05	qfq	1,587,716	103,078,597	1.90%
2025-10-31	63.80	64.31	63.53	64.13	63.84	qfq	907,511	58,182,034	0.98%
2025-10-30	64.75	64.75	63.50	63.51	63.22	qfq	1,440,265	92,112,446	-2.08%
2025-10-29	64.09	64.87	64.00	64.86	64.57	qfq	1,363,000	87,738,380	0.82%
2025-10-28	65.50	65.60	64.01	64.33	64.04	qfq	1,840,484	119,172,824	-1.36%
2025-10-27	66.34	66.75	65.12	65.22	64.93	qfq	2,361,688	155,192,405	-2.31%
2025-10-24	66.31	66.88	65.88	66.76	66.46	qfq	2,185,346	145,153,944	-0.52%
2025-10-23	64.45	67.45	64.10	67.11	66.81	qfq	3,004,131	198,662,515	3.76%
2025-10-22	64.45	65.30	64.03	64.68	64.39	qfq	1,266,152	82,046,612	0.36%
2025-10-21	63.66	64.75	63.58	64.45	64.16	qfq	1,203,975	77,292,180	1.02%
2025-10-20	63.50	63.96	63.10	63.80	63.51	qfq	1,145,063	72,781,785	1.50%
2025-10-17	64.66	65.38	62.82	62.86	62.58	qfq	1,941,754	124,542,624	-3.34%
2025-10-16	64.38	65.80	64.24	65.03	64.74	qfq	1,498,096	97,459,470	0.56%
2025-10-15	64.12	64.82	64.11	64.67	64.38	qfq	1,338,783	86,269,254	0.47%
2025-10-14	67.83	68.20	64.06	64.37	64.08	qfq	2,727,379	180,306,209	-4.65%
2025-10-13	66.08	67.95	66.07	67.51	67.20	qfq	1,578,612	106,337,671	-2.78%
2025-10-10	69.80	70.09	68.61	69.44	69.13	qfq	2,180,495	150,941,303	-1.28%
2025-10-09	69.68	70.88	68.60	70.34	70.02	qfq	2,500,708	174,341,656	1.40%
2025-09-30	68.98	69.50	68.20	69.37	69.06	qfq	2,296,777	158,415,110	0.57%
2025-09-29	68.98	69.88	68.20	68.98	68.67	qfq	2,401,823	165,316,437	-0.75%
2025-09-26	70.55	72.08	69.50	69.50	69.19	qfq	3,519,506	248,968,204	-2.39%
2025-09-25	71.11	72.79	70.62	71.20	70.88	qfq	3,569,651	255,903,537	-0.32%
2025-09-24	72.70	72.72	70.80	71.43	71.11	qfq	4,896,486	351,033,733	-3.15%
2025-09-23	75.01	75.45	71.39	73.75	73.42	qfq	7,499,241	549,354,286	-3.47%
2025-09-22	72.30	77.76	70.13	76.40	76.05	qfq	9,344,799	693,714,874	7.21%
2025-09-19	67.52	71.79	67.52	71.26	70.94	qfq	7,497,414	524,634,217	4.92%
2025-09-18	68.30	69.90	67.42	67.92	67.61	qfq	5,064,578	346,949,104	-1.28%
2025-09-17	66.01	70.10	65.69	68.80	68.49	qfq	6,350,470	433,211,166	4.43%
2025-09-16	65.81	66.00	65.15	65.88	65.58	qfq	1,993,632	130,790,335	-0.33%
2025-09-15	65.28	66.35	65.20	66.10	65.80	qfq	2,155,050	141,447,685	0.98%
2025-09-12	66.34	66.43	65.33	65.46	65.16	qfq	2,980,014	195,910,954	-1.50%
2025-09-11	65.70	66.47	64.51	66.46	66.16	qfq	3,243,065	213,187,733	0.44%
2025-09-10	65.50	66.77	65.50	66.17	65.87	qfq	2,324,596	154,101,439	0.23%
2025-09-09	68.18	68.20	65.68	66.02	65.72	qfq	4,384,331	292,534,303	-3.87%
2025-09-08	69.99	70.00	68.13	68.68	68.37	qfq	4,757,993	326,599,957	-2.12%
2025-09-05	68.70	70.50	67.12	70.17	69.85	qfq	6,464,578	448,941,973	1.95%
2025-09-04	67.99	70.40	66.16	68.83	68.52	qfq	7,604,884	521,421,292	0.75%
2025-09-03	64.92	72.20	64.92	68.32	68.01	qfq	8,568,851	590,107,309	5.27%
2025-09-02	66.97	66.97	64.69	64.90	64.61	qfq	3,673,219	240,518,886	-3.45%
2025-09-01	64.42	67.38	64.42	67.22	66.92	qfq	4,800,000	317,549,794	3.83%
2025-08-29	65.86	65.86	64.60	64.74	64.45	qfq	2,747,786	178,518,212	-1.24%
2025-08-28	64.81	65.88	63.66	65.55	65.25	qfq	4,167,210	269,993,381	0.66%
2025-08-27	67.55	67.99	65.10	65.12	64.83	qfq	5,318,934	355,885,328	-3.57%
2025-08-26	66.32	68.76	65.99	67.53	67.22	qfq	5,392,441	363,158,228	1.21%
2025-08-25	66.42	66.95	66.13	66.72	66.42	qfq	3,913,006	260,586,492	0.60%
2025-08-22	66.76	66.77	65.82	66.32	66.02	qfq	3,755,065	248,451,074	-0.48%
2025-08-21	67.12	67.29	65.95	66.64	66.34	qfq	4,805,836	319,552,347	-1.30%
2025-08-20	65.21	68.28	65.21	67.52	67.21	qfq	6,062,292	406,753,217	2.32%
2025-08-19	66.71	67.70	65.50	65.99	65.69	qfq	6,418,868	426,970,155	-0.11%
2025-08-18	63.96	66.35	63.21	66.06	65.76	qfq	7,085,446	462,855,017	4.03%
2025-08-15	62.48	63.58	62.37	63.50	63.21	qfq	3,730,633	235,569,347	1.20%
2025-08-14	63.70	64.50	62.71	62.75	62.47	qfq	5,284,542	335,924,969	-2.00%
2025-08-13	64.76	64.98	63.73	64.03	63.74	qfq	5,629,526	361,087,825	-1.08%
2025-08-12	67.10	67.11	64.58	64.73	64.44	qfq	8,750,287	571,632,945	-4.79%
2025-08-11	67.77	70.38	67.15	67.99	67.68	qfq	9,372,531	645,462,740	1.30%
2025-08-08	69.50	69.90	66.66	67.12	66.82	qfq	11,794,226	801,284,606	-6.96%
2025-08-07	76.66	79.94	72.09	72.14	71.81	qfq	15,723,841	1,177,078,805	-12.97%