SECURITY DETAIL · RAW DATA

恒鑫生活301501.SZ

ASZSECNYSTOCK

最近收盘价28.262026-07-17

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）1,720,139

成交额（元）49,357,871

日线记录323

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 323 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
2026-05-29	2026-06-05	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 323 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	28.86	29.55	28.00	28.26	28.26	qfq	1,720,139	49,357,871	-2.38%
2026-07-16	28.50	29.23	28.31	28.95	28.95	qfq	1,503,950	43,243,001	1.05%
2026-07-15	27.73	28.81	27.55	28.65	28.65	qfq	1,956,819	55,670,815	2.69%
2026-07-14	27.66	28.18	27.43	27.90	27.90	qfq	1,374,635	38,318,292	0.43%
2026-07-13	27.21	28.11	27.03	27.78	27.78	qfq	1,512,660	41,858,475	1.68%
2026-07-10	26.12	27.65	25.68	27.32	27.32	qfq	1,429,452	38,424,027	4.35%
2026-07-09	26.92	27.10	26.05	26.18	26.18	qfq	1,273,120	33,694,914	-3.07%
2026-07-08	27.35	27.61	26.69	27.01	27.01	qfq	918,992	24,863,232	-0.74%
2026-07-07	27.27	27.56	26.89	27.21	27.21	qfq	863,998	23,502,845	-0.58%
2026-07-06	27.52	28.09	27.16	27.37	27.37	qfq	894,850	24,556,211	-1.55%
2026-07-03	27.18	28.03	27.15	27.80	27.80	qfq	1,531,864	42,395,337	3.04%
2026-07-02	27.10	28.17	26.92	26.98	26.98	qfq	1,647,228	45,279,343	0.22%
2026-07-01	25.98	27.10	25.83	26.92	26.92	qfq	1,571,173	41,955,009	3.46%
2026-06-30	26.11	26.11	25.34	26.02	26.02	qfq	1,247,482	32,086,971	-0.34%
2026-06-29	25.43	26.85	24.79	26.11	26.11	qfq	1,747,529	45,306,212	2.71%
2026-06-26	26.67	26.97	25.40	25.42	25.42	qfq	1,377,275	35,829,600	-6.20%
2026-06-25	27.57	27.94	26.35	27.10	27.10	qfq	1,780,242	48,124,372	-2.66%
2026-06-24	28.54	29.75	27.72	27.84	27.84	qfq	2,336,129	66,917,819	-3.53%
2026-06-23	27.23	29.75	27.01	28.86	28.86	qfq	3,589,581	102,740,109	6.02%
2026-06-22	26.00	27.64	25.00	27.22	27.22	qfq	2,136,028	56,100,596	4.13%
2026-06-18	26.52	26.59	26.00	26.14	26.14	qfq	599,447	15,765,620	-1.43%
2026-06-17	26.98	26.98	26.39	26.52	26.52	qfq	721,618	19,171,342	-1.85%
2026-06-16	27.51	27.51	26.70	27.02	27.02	qfq	842,800	22,733,147	-1.71%
2026-06-15	27.13	28.07	27.09	27.49	27.49	qfq	1,050,961	29,015,077	1.51%
2026-06-12	26.40	27.13	26.15	27.08	27.08	qfq	1,291,743	34,569,004	3.48%
2026-06-11	26.68	26.68	25.75	26.17	26.17	qfq	887,239	23,116,880	-1.76%
2026-06-10	26.85	27.09	26.31	26.64	26.64	qfq	1,246,947	33,163,532	-1.66%
2026-06-09	27.55	27.56	26.81	27.09	27.09	qfq	704,394	19,101,468	-0.48%
2026-06-08	27.80	28.31	26.96	27.22	27.22	qfq	1,345,498	37,059,183	-4.49%
2026-06-05	28.80	29.07	27.79	28.50	28.50	qfq	1,123,493	31,999,490	-2.23%
2026-06-04	29.40	29.79	28.60	29.15	28.80	qfq	972,940	28,211,103	-1.15%
2026-06-03	30.24	30.24	29.26	29.49	29.14	qfq	1,326,544	39,241,292	-2.87%
2026-06-02	31.61	31.70	30.00	30.36	30.00	qfq	2,086,646	63,652,715	-4.47%
2026-06-01	29.48	31.78	29.32	31.78	31.40	qfq	2,853,080	88,085,300	6.72%
2026-05-29	29.00	30.65	28.60	29.78	29.42	qfq	2,454,421	73,354,246	3.58%
2026-05-28	28.52	28.93	28.46	28.75	28.40	qfq	774,014	22,214,251	0.03%
2026-05-27	29.59	29.59	28.44	28.74	28.39	qfq	1,136,009	32,742,607	-2.81%
2026-05-26	29.62	29.86	29.08	29.57	29.21	qfq	1,108,871	32,580,655	-0.17%
2026-05-25	30.56	30.85	29.26	29.62	29.26	qfq	1,407,264	42,003,743	-3.39%
2026-05-22	30.71	30.89	30.41	30.66	30.29	qfq	718,590	22,016,479	0.49%
2026-05-21	31.48	31.96	30.47	30.51	30.14	qfq	937,076	29,281,948	-3.20%
2026-05-20	31.82	31.84	31.12	31.52	31.14	qfq	851,973	26,722,956	-1.25%
2026-05-19	32.25	32.43	31.73	31.92	31.54	qfq	808,054	25,889,218	-1.02%
2026-05-18	31.92	32.45	31.57	32.25	31.86	qfq	917,160	29,511,435	1.29%
2026-05-15	31.88	32.22	31.61	31.84	31.46	qfq	1,062,298	33,901,245	-0.19%
2026-05-14	32.36	32.36	31.71	31.90	31.52	qfq	1,111,867	35,560,349	-0.87%
2026-05-13	32.81	32.83	32.03	32.18	31.79	qfq	1,114,693	35,968,249	-1.65%
2026-05-12	34.01	34.01	32.60	32.72	32.33	qfq	1,558,950	51,603,453	-3.51%
2026-05-11	34.11	34.20	33.58	33.91	33.50	qfq	922,693	31,234,768	-0.70%
2026-05-08	33.69	34.16	33.57	34.15	33.74	qfq	955,338	32,424,466	1.40%
2026-05-07	33.57	33.76	33.46	33.68	33.28	qfq	839,389	28,223,277	0.33%
2026-05-06	33.70	33.92	33.44	33.57	33.17	qfq	956,517	32,126,262	0.33%
2026-04-30	34.05	34.05	33.31	33.46	33.06	qfq	1,073,624	36,076,994	-1.44%
2026-04-29	33.03	34.09	33.03	33.95	33.54	qfq	1,138,374	38,364,251	1.43%
2026-04-28	36.50	36.62	33.22	33.47	33.07	qfq	3,208,535	110,389,943	-11.36%
2026-04-27	37.13	37.85	36.72	37.76	37.31	qfq	878,481	32,860,799	1.45%
2026-04-24	37.78	38.35	36.84	37.22	36.77	qfq	1,041,435	38,786,009	-1.87%
2026-04-23	38.00	38.23	37.67	37.93	37.47	qfq	916,641	34,776,005	0.03%
2026-04-22	38.43	38.43	37.86	37.92	37.46	qfq	815,507	31,004,977	-1.79%
2026-04-21	38.58	38.75	38.21	38.61	38.15	qfq	750,555	28,847,190	0.13%
2026-04-20	38.00	38.66	38.00	38.56	38.10	qfq	927,108	35,646,895	0.86%
2026-04-17	37.87	38.29	37.55	38.23	37.77	qfq	980,478	37,164,668	1.14%
2026-04-16	37.77	37.85	37.59	37.80	37.35	qfq	596,699	22,515,994	0.35%
2026-04-15	37.53	37.87	37.51	37.67	37.22	qfq	704,695	26,583,891	0.00%
2026-04-14	37.30	37.70	37.25	37.67	37.22	qfq	639,615	23,972,532	1.05%
2026-04-13	37.46	37.50	37.12	37.28	36.83	qfq	419,119	15,620,745	-0.29%
2026-04-10	37.22	37.66	37.06	37.39	36.94	qfq	737,400	27,630,507	1.30%
2026-04-09	37.50	37.79	36.86	36.91	36.47	qfq	839,835	31,245,756	-2.17%
2026-04-08	37.45	37.79	37.20	37.73	37.28	qfq	1,103,070	41,538,173	2.75%
2026-04-07	36.18	36.83	35.90	36.72	36.28	qfq	660,174	24,147,267	1.49%
2026-04-03	37.27	37.27	36.18	36.18	35.75	qfq	576,907	21,066,991	-2.77%
2026-04-02	37.38	37.85	37.04	37.21	36.76	qfq	800,102	29,926,930	-0.43%
2026-04-01	37.58	37.60	37.04	37.37	36.92	qfq	635,690	23,711,712	0.73%
2026-03-31	37.03	38.01	36.91	37.10	36.65	qfq	1,276,010	47,757,528	0.38%
2026-03-30	36.60	37.06	36.38	36.96	36.52	qfq	696,725	25,609,574	-0.03%
2026-03-27	36.36	37.07	35.89	36.97	36.53	qfq	679,935	24,967,042	1.62%
2026-03-26	37.14	37.50	36.24	36.38	35.94	qfq	652,494	24,016,781	-1.76%
2026-03-25	36.43	37.18	36.43	37.03	36.59	qfq	666,045	24,636,987	1.29%
2026-03-24	36.12	36.56	35.65	36.56	36.12	qfq	811,827	29,292,471	3.16%
2026-03-23	37.19	37.19	35.28	35.44	35.01	qfq	1,071,033	38,907,515	-6.12%
2026-03-20	39.05	39.38	37.71	37.75	37.30	qfq	950,991	36,610,098	-3.28%
2026-03-19	39.35	39.97	38.84	39.03	38.56	qfq	877,632	34,597,302	-1.34%
2026-03-18	39.38	39.70	39.02	39.56	39.09	qfq	823,740	32,338,567	-0.25%
2026-03-17	39.96	40.30	39.50	39.66	39.18	qfq	877,270	35,008,044	-0.25%
2026-03-16	39.38	39.80	39.28	39.76	39.28	qfq	597,423	23,579,885	0.79%
2026-03-13	39.65	40.01	39.44	39.45	38.98	qfq	636,943	25,301,404	-0.90%
2026-03-12	40.18	40.22	39.66	39.81	39.33	qfq	544,214	21,717,675	-1.12%
2026-03-11	40.34	40.49	40.10	40.26	39.78	qfq	483,513	19,452,759	-0.27%
2026-03-10	40.51	40.54	40.10	40.37	39.89	qfq	630,434	25,401,866	0.02%
2026-03-09	39.98	40.89	39.70	40.36	39.88	qfq	939,291	37,937,505	0.75%
2026-03-06	39.39	40.08	39.26	40.06	39.58	qfq	693,538	27,601,451	1.42%
2026-03-05	39.48	40.07	39.11	39.50	39.03	qfq	506,876	20,010,392	1.15%
2026-03-04	39.70	40.11	39.01	39.05	38.58	qfq	861,638	34,030,616	-2.69%
2026-03-03	41.16	41.47	39.52	40.13	39.65	qfq	1,088,087	44,206,685	-2.57%
2026-03-02	42.03	42.08	41.16	41.19	40.70	qfq	1,284,012	53,304,336	-2.92%
2026-02-27	42.56	42.68	42.24	42.43	41.92	qfq	764,500	32,443,937	-0.31%
2026-02-26	42.98	42.99	42.52	42.56	42.05	qfq	795,087	33,898,867	-0.88%
2026-02-25	42.59	43.03	42.57	42.94	42.42	qfq	731,422	31,341,599	0.61%
2026-02-24	42.54	42.79	42.36	42.68	42.17	qfq	744,288	31,663,181	0.33%
2026-02-13	42.63	43.15	42.50	42.54	42.03	qfq	811,900	34,721,786	-0.58%
2026-02-12	43.41	43.60	42.52	42.79	42.28	qfq	1,181,657	50,886,553	-1.43%
2026-02-11	43.48	43.69	43.06	43.41	42.89	qfq	879,027	38,158,633	-0.34%
2026-02-10	44.00	44.27	43.47	43.56	43.04	qfq	1,686,190	73,702,959	-1.27%
2026-02-09	43.80	44.50	43.69	44.12	43.59	qfq	3,441,180	151,321,362	-1.87%
2026-02-06	42.80	46.00	42.30	44.96	44.42	qfq	5,084,215	226,508,091	6.16%
2026-02-05	42.18	43.12	41.93	42.35	41.84	qfq	1,061,226	45,091,854	0.40%
2026-02-04	42.00	42.30	41.81	42.18	41.67	qfq	600,913	25,267,623	0.12%
2026-02-03	42.30	42.30	41.63	42.13	41.62	qfq	783,700	32,883,287	0.69%
2026-02-02	42.84	42.94	41.84	41.84	41.34	qfq	876,390	37,172,215	-2.38%
2026-01-30	42.41	43.09	42.39	42.86	42.35	qfq	871,080	37,212,850	0.52%
2026-01-29	43.04	43.44	42.51	42.64	42.13	qfq	1,270,913	54,488,164	-1.16%
2026-01-28	44.28	44.46	43.12	43.14	42.62	qfq	1,972,886	85,984,594	-3.01%
2026-01-27	45.59	45.59	43.60	44.48	43.95	qfq	2,402,364	106,332,314	-2.46%
2026-01-26	45.19	46.30	44.41	45.60	45.05	qfq	2,932,469	132,630,391	0.93%
2026-01-23	44.98	45.25	44.57	45.18	44.64	qfq	1,460,022	65,669,180	1.30%
2026-01-22	45.07	45.07	44.55	44.60	44.06	qfq	1,449,847	64,909,622	-1.17%
2026-01-21	45.49	45.49	44.60	45.13	44.59	qfq	1,735,440	78,024,205	-0.38%
2026-01-20	43.75	46.06	43.75	45.30	44.76	qfq	3,759,116	169,761,763	3.10%
2026-01-19	43.70	44.26	43.50	43.94	43.41	qfq	932,425	40,912,682	0.55%
2026-01-16	43.36	43.72	43.02	43.70	43.18	qfq	1,279,514	55,494,208	0.44%
2026-01-15	44.11	44.48	43.32	43.51	42.99	qfq	1,424,995	62,321,035	-1.07%
2026-01-14	45.00	45.00	43.80	43.98	43.45	qfq	2,117,987	94,103,124	-1.30%
2026-01-13	44.86	45.75	44.41	44.56	44.02	qfq	2,205,765	99,473,694	-0.31%
2026-01-12	44.16	44.85	44.11	44.70	44.16	qfq	1,787,123	79,461,630	1.13%
2026-01-09	44.39	44.78	43.80	44.20	43.67	qfq	1,583,767	69,983,372	-0.14%
2026-01-08	44.29	44.44	44.03	44.26	43.73	qfq	1,081,967	47,867,412	-0.18%
2026-01-07	44.36	44.55	44.05	44.34	43.81	qfq	1,230,240	54,492,224	0.14%
2026-01-06	44.06	44.32	43.90	44.28	43.75	qfq	1,150,025	50,806,713	0.41%
2026-01-05	43.65	44.24	43.03	44.10	43.57	qfq	1,012,965	44,591,005	1.01%
2025-12-31	43.60	43.80	43.30	43.66	43.14	qfq	870,812	37,928,371	0.37%
2025-12-30	43.80	44.05	43.50	43.50	42.98	qfq	957,876	41,837,017	-1.25%
2025-12-29	43.60	44.56	43.46	44.05	43.52	qfq	1,187,669	52,479,401	1.08%
2025-12-26	44.16	44.48	43.45	43.58	43.06	qfq	1,216,779	53,403,144	-1.76%
2025-12-25	43.75	44.49	43.60	44.36	43.83	qfq	1,019,546	45,074,818	0.91%
2025-12-24	43.57	44.01	43.42	43.96	43.43	qfq	892,152	39,097,438	0.87%
2025-12-23	44.38	44.49	43.40	43.58	43.06	qfq	1,572,592	68,840,570	-2.33%
2025-12-22	43.36	44.94	43.12	44.62	44.08	qfq	2,106,205	93,424,193	2.81%
2025-12-19	43.18	43.50	42.83	43.40	42.88	qfq	1,021,661	44,225,028	1.38%
2025-12-18	42.80	43.18	42.60	42.81	42.30	qfq	815,459	35,045,035	-0.26%
2025-12-17	42.18	43.47	42.00	42.92	42.40	qfq	911,722	38,978,831	1.68%
2025-12-16	42.94	43.21	42.18	42.21	41.70	qfq	857,402	36,347,143	-1.65%
2025-12-15	43.13	43.56	42.90	42.92	42.40	qfq	888,361	38,465,931	-0.39%
2025-12-12	42.99	43.14	42.80	43.09	42.57	qfq	811,709	34,892,950	-0.14%
2025-12-11	42.98	43.50	42.73	43.15	42.63	qfq	1,009,430	43,428,687	-0.09%
2025-12-10	43.00	43.42	42.64	43.19	42.67	qfq	1,121,538	48,296,977	0.70%
2025-12-09	43.40	43.43	42.88	42.89	42.38	qfq	1,451,681	62,520,689	-1.36%
2025-12-08	43.37	43.48	43.05	43.48	42.96	qfq	1,470,661	63,737,172	0.49%
2025-12-05	44.00	44.02	42.93	43.27	42.75	qfq	2,377,866	102,842,939	-2.37%
2025-12-04	46.35	47.10	44.01	44.32	43.79	qfq	4,219,331	189,561,218	-6.99%
2025-12-03	45.70	48.60	44.39	47.65	47.08	qfq	5,937,149	277,276,061	4.84%
2025-12-02	45.00	46.66	44.39	45.45	44.90	qfq	3,741,219	171,595,588	0.75%
2025-12-01	43.31	45.80	43.09	45.11	44.57	qfq	3,252,613	145,140,652	5.18%
2025-11-28	42.82	42.95	42.41	42.89	42.38	qfq	491,105	20,996,993	0.26%
2025-11-27	42.34	43.19	42.33	42.78	42.27	qfq	826,382	35,412,951	1.09%
2025-11-26	42.53	43.09	42.27	42.32	41.81	qfq	748,851	31,958,830	-0.42%
2025-11-25	42.32	42.84	42.04	42.50	41.99	qfq	755,088	32,156,672	0.93%
2025-11-24	42.20	42.31	41.63	42.11	41.60	qfq	859,018	36,087,929	0.72%
2025-11-21	43.12	43.33	41.60	41.81	41.31	qfq	1,211,109	51,122,970	-3.08%
2025-11-20	43.99	44.20	43.01	43.14	42.62	qfq	870,034	37,747,957	-1.53%
2025-11-19	44.60	44.76	43.50	43.81	43.28	qfq	1,013,635	44,513,937	-1.82%
2025-11-18	45.20	45.35	44.50	44.62	44.08	qfq	979,440	43,803,935	-1.24%
2025-11-17	45.66	45.76	45.10	45.18	44.64	qfq	853,822	38,691,759	-1.07%
2025-11-14	46.26	46.48	45.67	45.67	45.12	qfq	1,011,314	46,538,899	-1.91%
2025-11-13	45.64	47.03	45.51	46.56	46.00	qfq	1,480,838	68,529,635	2.04%
2025-11-12	46.61	46.74	45.56	45.63	45.08	qfq	1,304,647	59,925,200	-2.10%
2025-11-11	47.12	47.12	46.50	46.61	46.05	qfq	719,592	33,642,917	-0.75%
2025-11-10	46.46	47.02	46.40	46.96	46.40	qfq	978,854	45,773,974	0.82%
2025-11-07	47.01	47.14	46.31	46.58	46.02	qfq	1,524,026	71,145,738	-1.10%
2025-11-06	47.20	47.43	47.05	47.10	46.53	qfq	999,715	47,192,100	-0.63%
2025-11-05	47.01	47.50	46.88	47.40	46.83	qfq	894,459	42,278,291	0.11%
2025-11-04	47.87	47.87	47.10	47.35	46.78	qfq	802,799	38,041,528	-0.75%
2025-11-03	47.57	48.14	47.33	47.71	47.14	qfq	920,588	43,922,160	0.29%
2025-10-31	47.00	47.67	46.89	47.57	47.00	qfq	1,044,717	49,462,777	1.45%
2025-10-30	47.55	47.57	46.87	46.89	46.33	qfq	1,229,595	57,855,797	-1.20%
2025-10-29	47.15	47.48	47.10	47.46	46.89	qfq	862,662	40,793,464	0.32%
2025-10-28	48.00	48.19	47.22	47.31	46.74	qfq	1,963,918	93,181,754	-1.81%
2025-10-27	48.03	48.30	47.72	48.18	47.60	qfq	1,393,209	66,856,525	0.65%
2025-10-24	48.25	48.44	47.70	47.87	47.30	qfq	1,476,114	70,816,857	-0.50%
2025-10-23	49.28	49.60	47.72	48.11	47.53	qfq	3,355,779	162,285,406	-5.11%
2025-10-22	48.81	51.55	48.80	50.70	50.09	qfq	3,148,695	159,622,904	2.97%
2025-10-21	48.49	49.24	48.31	49.24	48.65	qfq	1,175,593	57,245,155	1.61%
2025-10-20	49.41	49.96	48.30	48.46	47.88	qfq	1,622,656	79,192,754	-1.18%
2025-10-17	50.39	51.19	48.84	49.04	48.45	qfq	2,076,036	104,199,830	-3.12%
2025-10-16	50.49	50.76	49.68	50.62	50.01	qfq	2,288,742	114,705,100	-0.59%
2025-10-15	49.05	51.10	48.82	50.92	50.31	qfq	3,786,709	191,336,946	3.73%
2025-10-14	47.62	49.50	47.62	49.09	48.50	qfq	2,548,096	123,913,222	3.41%
2025-10-13	47.47	48.37	47.02	47.47	46.90	qfq	1,903,666	90,516,989	-2.73%
2025-10-10	47.68	50.02	47.68	48.80	48.21	qfq	2,690,440	132,079,579	2.39%
2025-10-09	47.04	47.92	46.65	47.66	47.09	qfq	1,327,131	62,974,072	1.17%
2025-09-30	47.38	47.80	47.01	47.11	46.54	qfq	1,493,113	70,662,164	-0.57%
2025-09-29	48.00	48.35	46.72	47.38	46.81	qfq	1,856,984	87,857,521	-1.80%
2025-09-26	47.77	48.67	47.54	48.25	47.67	qfq	1,570,619	75,838,406	0.63%
2025-09-25	48.05	48.65	47.73	47.95	47.37	qfq	1,415,901	68,297,457	-0.21%
2025-09-24	47.90	48.47	47.75	48.05	47.47	qfq	1,397,951	67,148,340	-0.19%
2025-09-23	48.82	49.05	47.74	48.14	47.56	qfq	1,666,354	80,140,017	-1.86%
2025-09-22	48.30	49.48	47.51	49.05	48.46	qfq	1,797,127	87,573,333	1.45%
2025-09-19	49.00	49.50	48.20	48.35	47.77	qfq	2,628,935	127,579,066	-3.11%
2025-09-18	50.90	50.90	49.56	49.90	49.30	qfq	2,144,795	107,621,341	-1.96%
2025-09-17	51.20	51.35	50.84	50.90	50.29	qfq	1,339,685	68,354,878	-0.74%
2025-09-16	51.61	51.75	51.03	51.28	50.66	qfq	1,308,525	67,083,447	-1.04%
2025-09-15	50.80	51.82	50.32	51.82	51.20	qfq	1,910,928	97,693,274	1.73%
2025-09-12	51.27	51.48	50.90	50.94	50.33	qfq	1,295,484	66,226,075	-0.62%
2025-09-11	51.12	51.39	50.59	51.26	50.64	qfq	1,414,446	72,153,867	0.33%
2025-09-10	51.59	51.59	50.90	51.09	50.48	qfq	1,236,274	63,269,009	-1.18%
2025-09-09	52.50	52.59	51.31	51.70	51.08	qfq	1,678,946	86,967,788	-1.24%
2025-09-08	52.65	52.92	52.01	52.35	51.72	qfq	1,943,560	101,611,584	-1.23%
2025-09-05	51.69	53.20	51.38	53.00	52.36	qfq	3,023,674	159,357,811	4.13%
2025-09-04	51.02	51.60	49.56	50.90	50.29	qfq	2,204,284	111,801,384	-0.59%
2025-09-03	51.37	51.77	50.20	51.20	50.59	qfq	1,824,975	93,430,410	-0.21%
2025-09-02	52.88	52.95	50.72	51.31	50.69	qfq	2,671,100	137,453,987	-2.88%
2025-09-01	52.65	53.34	52.65	52.83	52.20	qfq	1,811,472	95,781,441	-0.77%
2025-08-29	53.78	54.59	53.19	53.24	52.60	qfq	2,444,225	131,436,955	-0.78%
2025-08-28	53.18	53.97	52.02	53.66	53.02	qfq	3,478,852	184,677,007	0.90%
2025-08-27	55.59	55.80	53.18	53.18	52.54	qfq	6,122,350	333,252,296	-5.02%
2025-08-26	57.00	58.50	55.75	55.99	55.32	qfq	10,370,020	590,477,869	-9.95%
2025-08-25	59.82	63.90	59.08	62.18	61.43	qfq	7,202,330	441,723,721	4.00%
2025-08-22	57.11	60.30	56.67	59.79	59.07	qfq	6,325,805	370,715,115	3.66%
2025-08-21	56.35	58.79	56.11	57.68	56.99	qfq	5,255,151	301,555,658	1.51%
2025-08-20	55.20	56.97	54.54	56.82	56.14	qfq	4,029,325	224,916,666	3.22%
2025-08-19	55.80	56.06	54.78	55.05	54.39	qfq	3,332,766	184,010,610	-2.03%
2025-08-18	55.08	56.99	55.08	56.19	55.52	qfq	4,152,570	233,767,584	2.07%
2025-08-15	54.25	55.50	53.86	55.05	54.39	qfq	3,074,497	168,079,452	1.29%
2025-08-14	54.91	56.20	54.19	54.35	53.70	qfq	3,738,430	205,442,894	-1.13%
2025-08-13	54.72	55.14	54.35	54.97	54.31	qfq	2,232,350	122,322,134	0.46%
2025-08-12	55.50	55.50	54.43	54.72	54.06	qfq	2,259,669	123,927,435	-1.44%
2025-08-11	55.10	55.92	54.87	55.52	54.85	qfq	2,424,489	134,355,455	0.14%
2025-08-08	56.70	56.70	55.02	55.44	54.77	qfq	2,572,596	143,013,242	-1.75%
2025-08-07	56.59	56.98	55.77	56.43	55.75	qfq	3,206,320	180,394,090	-1.00%
2025-08-06	57.56	57.70	56.50	57.00	56.32	qfq	3,991,077	226,900,191	-0.26%
2025-08-05	53.79	57.90	53.79	57.15	56.46	qfq	7,194,928	406,159,792	6.25%
2025-08-04	51.50	54.39	51.50	53.79	53.14	qfq	3,069,367	163,758,943	2.81%
2025-08-01	52.60	53.35	52.01	52.32	51.69	qfq	1,609,541	84,578,619	-0.59%
2025-07-31	52.36	52.80	51.95	52.63	52.00	qfq	2,045,687	107,325,693	0.06%
2025-07-30	54.23	54.35	51.95	52.60	51.97	qfq	4,593,126	243,722,477	-4.03%
2025-07-29	55.31	56.48	54.47	54.81	54.15	qfq	4,225,195	233,480,635	0.38%
2025-07-28	53.60	54.70	53.60	54.60	53.94	qfq	2,242,640	121,457,296	1.54%
2025-07-25	55.05	55.27	53.57	53.77	53.12	qfq	3,250,420	175,904,343	-1.79%
2025-07-24	54.44	54.99	53.90	54.75	54.09	qfq	3,896,945	212,121,084	-0.99%
2025-07-23	57.89	59.01	55.20	55.30	54.64	qfq	5,060,380	288,462,710	-4.75%
2025-07-22	58.03	59.50	57.77	58.06	57.36	qfq	3,576,174	208,540,874	-0.96%
2025-07-21	58.06	60.28	56.50	58.62	57.92	qfq	5,705,963	332,154,897	-1.59%
2025-07-18	56.61	59.57	55.90	59.57	58.85	qfq	7,727,004	450,211,646	5.38%
2025-07-17	56.01	57.09	55.80	56.53	55.85	qfq	3,119,107	176,261,856	-0.19%
2025-07-16	56.14	57.15	55.94	56.64	55.96	qfq	3,608,116	204,550,430	0.48%
2025-07-15	56.89	58.43	56.21	56.37	55.69	qfq	5,872,943	334,095,438	-3.14%
2025-07-14	59.00	61.00	57.74	58.20	57.50	qfq	6,863,856	407,855,682	1.82%
2025-07-11	56.71	58.28	56.20	57.16	56.47	qfq	6,033,377	344,371,821	-0.52%
2025-07-10	61.97	61.97	57.10	57.46	56.77	qfq	9,385,172	548,133,122	-9.23%
2025-07-09	63.04	65.91	61.40	63.30	62.54	qfq	10,362,202	653,665,247	-1.88%
2025-07-08	69.30	70.80	63.60	64.51	63.74	qfq	11,903,375	785,630,488	-3.97%
2025-07-07	59.91	67.18	57.60	67.18	66.37	qfq	11,618,177	726,257,383	20.01%
2025-07-04	54.75	56.98	54.15	55.98	55.31	qfq	7,931,993	441,004,188	2.62%
2025-07-03	54.04	55.99	53.01	54.55	53.90	qfq	7,670,152	415,360,248	0.09%
2025-07-02	50.80	55.21	50.33	54.50	53.85	qfq	10,463,969	559,718,719	8.67%
2025-07-01	49.40	51.80	49.05	50.15	49.55	qfq	7,489,015	378,448,081	2.01%
2025-06-30	48.34	49.50	48.00	49.16	48.57	qfq	2,566,258	125,257,685	1.82%
2025-06-27	48.16	48.65	47.71	48.28	47.70	qfq	2,187,331	105,391,513	-0.25%
2025-06-26	49.20	49.42	48.33	48.40	47.82	qfq	2,708,228	132,026,127	-1.49%
2025-06-25	49.62	49.63	48.25	49.13	48.54	qfq	3,030,327	148,048,486	-0.97%
2025-06-24	48.10	50.18	48.10	49.61	49.01	qfq	3,059,974	150,657,563	3.33%
2025-06-23	48.00	48.53	47.50	48.01	47.43	qfq	2,536,667	121,730,195	-0.99%
2025-06-20	48.97	49.87	48.37	48.49	47.91	qfq	3,167,218	155,297,962	-0.70%
2025-06-19	50.58	51.31	48.70	48.83	48.24	qfq	4,523,987	226,040,252	-5.11%
2025-06-18	50.68	53.45	50.10	51.46	50.84	qfq	4,424,467	228,913,431	0.55%
2025-06-17	51.78	52.17	50.49	51.18	50.57	qfq	3,424,306	175,193,729	-1.16%
2025-06-16	53.20	53.37	51.36	51.78	51.16	qfq	4,571,741	238,881,584	-3.02%
2025-06-13	52.59	54.99	52.41	53.39	52.75	qfq	5,839,884	313,636,672	0.43%
2025-06-12	53.53	55.01	52.89	53.16	52.52	qfq	4,088,283	219,699,666	-1.04%
2025-06-11	54.07	54.97	53.62	53.72	53.07	qfq	3,704,498	200,758,962	-1.01%
2025-06-10	55.64	56.97	53.55	54.27	53.62	qfq	5,938,085	325,194,051	-3.26%
2025-06-09	53.89	57.08	53.61	56.10	55.43	qfq	6,049,982	336,562,685	3.33%
2025-06-06	58.00	59.19	54.00	54.29	53.64	qfq	7,825,501	440,075,833	-36.92%
2025-06-05	86.50	89.78	83.87	86.06	58.30	qfq	4,507,849	387,797,676	-0.64%
2025-06-04	85.00	87.88	84.30	86.61	58.67	qfq	4,502,102	386,974,837	0.97%
2025-06-03	86.35	88.88	85.00	85.78	58.11	qfq	4,045,230	352,916,058	-0.66%
2025-05-30	85.70	87.98	80.12	86.35	58.49	qfq	5,990,166	500,960,136	-1.88%
2025-05-29	92.77	93.88	87.01	88.00	59.61	qfq	6,202,962	553,838,780	-2.55%
2025-05-28	91.01	99.00	88.88	90.30	61.17	qfq	7,540,553	706,919,603	-0.75%
2025-05-27	94.80	95.00	88.00	90.98	61.63	qfq	5,657,870	513,493,693	-4.23%
2025-05-26	95.55	98.88	92.21	95.00	64.35	qfq	7,573,353	720,081,909	0.72%
2025-05-23	79.29	94.32	78.70	94.32	63.89	qfq	7,663,224	673,775,538	20.00%
2025-05-22	79.10	80.71	78.01	78.60	53.24	qfq	4,140,289	327,592,990	-0.35%
2025-05-21	83.00	83.01	77.10	78.88	53.43	qfq	8,492,925	676,121,220	-6.79%
2025-05-20	82.66	86.87	81.60	84.63	57.33	qfq	6,739,092	566,297,652	2.38%
2025-05-19	82.32	90.88	81.32	82.66	56.00	qfq	9,005,716	767,299,812	-1.35%
2025-05-16	80.00	88.38	77.00	83.79	56.76	qfq	9,720,687	782,914,659	-0.25%
2025-05-15	73.84	85.30	72.05	84.00	56.90	qfq	9,608,025	737,506,032	15.31%
2025-05-14	64.00	75.67	64.00	72.85	49.35	qfq	9,288,825	647,461,531	14.13%
2025-05-13	62.00	64.09	61.30	63.83	43.24	qfq	5,861,195	367,217,181	3.22%
2025-05-12	58.68	64.18	58.39	61.84	41.89	qfq	6,728,380	412,539,864	8.11%
2025-05-09	58.56	61.25	57.00	57.20	38.75	qfq	7,676,814	450,804,946	-1.21%
2025-05-08	55.63	58.37	55.60	57.90	39.22	qfq	6,428,502	368,363,576	4.57%
2025-05-07	54.69	57.10	54.60	55.37	37.51	qfq	6,121,216	341,809,837	1.63%
2025-05-06	52.00	55.30	51.67	54.48	36.91	qfq	5,486,579	295,202,976	6.01%
2025-04-30	52.00	52.25	51.27	51.39	34.81	qfq	3,286,015	169,494,254	-1.21%
2025-04-29	50.00	52.66	49.58	52.02	35.24	qfq	5,239,352	271,503,816	3.65%
2025-04-28	50.00	52.62	50.00	50.19	34.00	qfq	4,260,092	217,280,366	-0.87%
2025-04-25	49.28	51.49	49.27	50.63	34.30	qfq	6,008,009	302,078,145	6.01%
2025-04-24	48.01	48.80	47.38	47.76	32.35	qfq	2,926,496	140,529,585	-0.56%
2025-04-23	48.67	49.27	48.03	48.03	32.54	qfq	3,275,270	158,858,188	-1.98%
2025-04-22	49.00	50.18	48.35	49.00	33.19	qfq	3,665,677	179,924,352	-1.35%
2025-04-21	48.40	50.88	48.18	49.67	33.65	qfq	3,427,650	169,879,056	0.75%
2025-04-18	51.00	51.44	49.00	49.30	33.40	qfq	5,979,074	298,288,490	-6.38%
2025-04-17	48.52	52.66	47.09	52.66	35.67	qfq	7,289,872	367,422,411	6.60%
2025-04-16	51.94	52.55	48.90	49.40	33.46	qfq	6,492,539	328,830,308	0.00%
2025-04-15	47.06	49.48	46.58	49.40	33.46	qfq	4,830,789	233,326,040	5.33%
2025-04-14	47.40	47.78	46.80	46.90	31.77	qfq	2,528,777	119,233,110	1.60%
2025-04-11	45.30	46.99	45.30	46.16	31.27	qfq	2,710,008	125,618,925	0.02%
2025-04-10	45.88	47.14	45.88	46.15	31.26	qfq	3,874,478	180,197,994	2.88%
2025-04-09	43.99	45.29	40.22	44.86	30.39	qfq	4,683,844	203,658,484	-0.55%
2025-04-08	45.00	46.65	44.16	45.11	30.56	qfq	4,493,096	203,055,468	1.78%
2025-04-07	50.20	52.05	44.24	44.32	30.02	qfq	6,521,859	313,999,515	-19.86%
2025-04-03	51.90	55.68	51.88	55.30	37.46	qfq	6,993,217	381,653,032	5.33%
2025-04-02	51.20	52.86	51.12	52.50	35.56	qfq	3,717,501	193,135,647	1.57%
2025-04-01	51.96	52.08	50.90	51.69	35.02	qfq	4,253,329	218,710,050	-2.07%
2025-03-31	51.59	54.18	51.20	52.78	35.75	qfq	5,494,789	290,240,076	2.47%
2025-03-28	52.52	52.78	51.50	51.51	34.89	qfq	3,220,120	167,125,619	-1.42%
2025-03-27	52.26	53.49	51.67	52.25	35.39	qfq	4,383,727	230,774,682	-0.53%
2025-03-26	53.61	53.62	52.05	52.53	35.58	qfq	4,546,059	239,619,620	-1.17%
2025-03-25	55.74	55.96	53.01	53.15	36.00	qfq	5,248,694	284,311,116	-4.60%
2025-03-24	57.00	57.47	54.09	55.71	37.74	qfq	6,194,711	344,731,103	-3.23%
2025-03-21	61.42	61.43	57.54	57.57	39.00	qfq	8,720,813	515,087,088	-8.95%
2025-03-20	66.05	69.37	63.17	63.23	42.83	qfq	12,132,196	797,317,721	-11.54%