SECURITY DETAIL · RAW DATA

浙江华远301535.SZ

ASZSECNYSTOCK

最近收盘价12.372026-07-17

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）2,672,500

成交额（元）33,850,251

日线记录317

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 317 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
2025-12-31	2026-01-08	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.118	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 317 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	12.91	13.16	12.26	12.37	12.37	qfq	2,672,500	33,850,251	-4.40%
2026-07-16	12.77	13.26	12.61	12.94	12.94	qfq	2,449,900	31,787,385	0.86%
2026-07-15	12.80	13.02	12.61	12.83	12.83	qfq	1,744,300	22,405,179	0.31%
2026-07-14	12.56	12.81	12.46	12.79	12.79	qfq	1,937,442	24,486,455	0.79%
2026-07-13	13.29	13.34	12.64	12.69	12.69	qfq	2,466,600	31,740,540	-4.44%
2026-07-10	13.17	13.61	12.91	13.28	13.28	qfq	2,595,940	34,597,986	1.14%
2026-07-09	13.07	13.25	12.65	13.13	13.13	qfq	2,611,487	33,943,977	-0.61%
2026-07-08	13.68	13.68	13.12	13.21	13.21	qfq	2,373,700	31,529,887	-2.87%
2026-07-07	14.02	14.40	13.56	13.60	13.60	qfq	2,583,300	35,793,822	-3.68%
2026-07-06	14.64	14.89	14.09	14.12	14.12	qfq	3,432,132	49,218,124	-3.35%
2026-07-03	13.99	15.04	13.99	14.61	14.61	qfq	4,875,589	70,896,792	4.51%
2026-07-02	13.51	14.75	13.40	13.98	13.98	qfq	5,758,400	81,796,912	2.34%
2026-07-01	13.42	14.02	13.35	13.66	13.66	qfq	3,989,842	54,852,724	1.79%
2026-06-30	13.40	13.69	13.32	13.42	13.42	qfq	2,600,134	34,946,765	-0.96%
2026-06-29	13.15	13.70	12.73	13.55	13.55	qfq	5,022,404	66,520,103	2.81%
2026-06-26	13.40	13.76	13.02	13.18	13.18	qfq	4,037,854	53,681,949	-2.80%
2026-06-25	13.88	14.64	13.34	13.56	13.56	qfq	5,226,761	71,614,526	-2.87%
2026-06-24	14.14	14.48	13.73	13.96	13.96	qfq	2,418,100	33,797,083	-2.38%
2026-06-23	14.00	14.65	13.99	14.30	14.30	qfq	3,092,434	44,497,498	1.35%
2026-06-22	14.43	14.70	13.61	14.11	14.11	qfq	4,296,100	60,152,541	-1.26%
2026-06-18	14.83	15.08	14.24	14.29	14.29	qfq	5,731,000	83,485,390	-3.90%
2026-06-17	15.45	15.45	14.80	14.87	14.87	qfq	2,982,428	44,869,033	-1.91%
2026-06-16	15.25	15.35	15.00	15.16	15.16	qfq	2,468,239	37,398,006	-1.11%
2026-06-15	14.77	15.40	14.77	15.33	15.33	qfq	4,250,987	64,745,014	3.65%
2026-06-12	14.59	15.00	14.43	14.79	14.79	qfq	3,239,370	47,922,243	2.78%
2026-06-11	14.19	14.49	14.01	14.39	14.39	qfq	3,303,114	47,080,769	0.28%
2026-06-10	14.88	15.16	14.27	14.35	14.35	qfq	5,178,162	75,142,416	-4.71%
2026-06-09	15.15	15.50	14.77	15.06	15.06	qfq	3,089,900	46,406,679	1.62%
2026-06-08	15.50	15.83	14.55	14.82	14.82	qfq	5,646,300	84,892,591	-7.03%
2026-06-05	15.96	16.28	15.58	15.94	15.94	qfq	2,584,100	41,051,799	-0.13%
2026-06-04	16.02	16.16	15.84	15.96	15.96	qfq	2,217,760	35,437,706	-1.48%
2026-06-03	16.35	16.53	16.07	16.20	16.20	qfq	1,801,783	29,386,188	-0.86%
2026-06-02	16.80	16.98	16.13	16.34	16.34	qfq	1,818,851	29,746,058	-1.39%
2026-06-01	16.51	16.84	16.38	16.57	16.57	qfq	2,006,260	33,364,328	0.24%
2026-05-29	16.88	17.10	16.42	16.53	16.53	qfq	2,246,979	37,658,645	-2.36%
2026-05-28	17.36	17.36	16.53	16.93	16.93	qfq	3,068,308	51,758,114	-1.17%
2026-05-27	17.48	17.60	16.79	17.13	17.13	qfq	3,293,368	56,259,405	-2.00%
2026-05-26	17.80	18.04	17.18	17.48	17.48	qfq	3,000,170	52,686,349	-2.46%
2026-05-25	18.31	18.63	17.79	17.92	17.92	qfq	4,463,665	80,877,377	-2.82%
2026-05-22	18.58	18.80	18.06	18.44	18.44	qfq	4,232,715	78,189,336	-0.38%
2026-05-21	19.17	19.65	18.38	18.51	18.51	qfq	5,758,734	109,726,928	-0.05%
2026-05-20	18.61	18.71	18.21	18.52	18.52	qfq	2,094,581	38,557,554	-1.44%
2026-05-19	18.56	18.90	18.56	18.79	18.79	qfq	2,048,600	38,291,170	1.29%
2026-05-18	18.52	18.74	18.36	18.55	18.55	qfq	2,194,400	40,638,769	-0.80%
2026-05-15	18.71	19.11	18.55	18.70	18.70	qfq	2,677,800	50,377,206	-0.05%
2026-05-14	19.19	19.26	18.52	18.71	18.71	qfq	3,207,640	60,396,792	-2.55%
2026-05-13	19.10	19.30	18.92	19.20	19.20	qfq	2,003,156	38,336,454	0.21%
2026-05-12	19.40	19.70	19.09	19.16	19.16	qfq	2,473,418	47,845,651	-2.10%
2026-05-11	19.64	19.79	19.17	19.57	19.57	qfq	3,269,200	63,399,700	-0.46%
2026-05-08	19.17	19.71	18.98	19.66	19.66	qfq	3,747,991	72,813,168	2.66%
2026-05-07	19.04	19.38	18.96	19.15	19.15	qfq	4,260,936	81,680,003	0.68%
2026-05-06	18.98	19.19	18.82	19.02	19.02	qfq	3,004,777	57,170,503	1.01%
2026-04-30	19.03	19.03	18.70	18.83	18.83	qfq	2,018,700	38,013,659	-0.21%
2026-04-29	18.61	19.05	18.61	18.87	18.87	qfq	2,295,434	43,459,511	0.69%
2026-04-28	19.50	19.50	18.62	18.74	18.74	qfq	2,856,000	54,061,368	-3.30%
2026-04-27	18.88	19.42	18.67	19.38	19.38	qfq	3,041,177	58,192,414	1.95%
2026-04-24	19.10	19.32	18.62	19.01	19.01	qfq	3,447,100	65,043,908	-1.66%
2026-04-23	20.18	20.18	19.20	19.33	19.33	qfq	3,855,937	75,200,268	-3.83%
2026-04-22	20.39	20.57	19.75	20.10	20.10	qfq	3,085,749	61,860,489	-1.03%
2026-04-21	20.14	20.35	19.88	20.31	20.31	qfq	2,750,616	55,339,579	0.84%
2026-04-20	20.21	20.33	19.84	20.14	20.14	qfq	3,120,870	62,582,147	-0.59%
2026-04-17	19.99	20.49	19.57	20.26	20.26	qfq	4,924,784	98,812,727	2.17%
2026-04-16	19.51	19.86	19.50	19.83	19.83	qfq	2,407,834	47,387,101	1.33%
2026-04-15	19.58	19.86	19.45	19.57	19.57	qfq	2,276,753	44,733,220	-0.05%
2026-04-14	19.60	19.61	19.18	19.58	19.58	qfq	2,984,764	57,757,530	1.71%
2026-04-13	19.56	19.57	18.80	19.25	19.25	qfq	4,646,726	89,287,891	-2.09%
2026-04-10	20.11	20.37	19.59	19.66	19.66	qfq	3,823,044	76,206,294	-1.45%
2026-04-09	20.86	20.86	19.90	19.95	19.95	qfq	3,323,930	66,818,104	-3.30%
2026-04-08	20.00	20.66	20.00	20.63	20.63	qfq	3,638,527	74,346,376	4.77%
2026-04-07	19.74	19.95	19.45	19.69	19.69	qfq	2,549,634	50,299,025	0.82%
2026-04-03	19.83	20.12	19.40	19.53	19.53	qfq	1,868,289	36,688,193	-1.66%
2026-04-02	20.44	20.44	19.72	19.86	19.86	qfq	2,506,613	50,104,739	-2.84%
2026-04-01	20.50	20.82	20.15	20.44	20.44	qfq	3,273,324	66,649,808	2.40%
2026-03-31	20.29	20.98	19.96	19.96	19.96	qfq	3,403,277	69,540,203	-1.96%
2026-03-30	20.70	20.70	20.17	20.36	20.36	qfq	3,279,331	66,736,959	-1.50%
2026-03-27	20.05	20.98	19.78	20.67	20.67	qfq	3,979,198	82,085,355	2.53%
2026-03-26	21.19	21.35	19.92	20.16	20.16	qfq	4,022,575	82,376,533	-4.59%
2026-03-25	20.00	21.30	19.70	21.13	21.13	qfq	6,557,151	136,402,891	5.44%
2026-03-24	20.60	20.69	19.47	20.04	20.04	qfq	7,159,012	142,415,268	-0.05%
2026-03-23	21.17	21.17	19.58	20.05	20.05	qfq	9,689,663	196,891,639	-8.66%
2026-03-20	26.40	27.79	21.90	21.95	21.95	qfq	9,951,430	236,141,782	-16.32%
2026-03-19	28.04	28.10	25.58	26.23	26.23	qfq	5,715,757	150,736,059	-7.02%
2026-03-18	27.29	28.24	27.01	28.21	28.21	qfq	3,254,840	90,527,019	4.33%
2026-03-17	29.06	29.19	26.99	27.04	27.04	qfq	3,857,266	107,072,933	-6.47%
2026-03-16	28.88	30.39	27.61	28.91	28.91	qfq	8,494,538	247,636,963	0.84%
2026-03-13	28.83	30.38	28.67	28.67	28.67	qfq	4,560,703	134,138,574	-1.27%
2026-03-12	29.58	29.71	28.60	29.04	29.04	qfq	3,786,173	109,687,143	-0.99%
2026-03-11	30.30	30.35	29.21	29.33	29.33	qfq	5,818,429	173,142,736	-2.30%
2026-03-10	27.37	30.65	27.37	30.02	30.02	qfq	10,294,610	301,447,257	11.23%
2026-03-09	26.93	27.08	26.31	26.99	26.99	qfq	2,927,781	78,168,316	-0.41%
2026-03-06	26.13	27.50	26.02	27.10	27.10	qfq	4,067,741	110,294,963	3.91%
2026-03-05	26.16	26.45	25.62	26.08	26.08	qfq	3,097,183	80,719,963	1.20%
2026-03-04	26.22	26.85	25.62	25.77	25.77	qfq	5,095,005	133,735,901	-2.68%
2026-03-03	27.93	27.96	26.14	26.48	26.48	qfq	4,663,935	125,215,927	-4.85%
2026-03-02	27.61	27.93	26.90	27.83	27.83	qfq	5,611,138	154,137,525	-1.10%
2026-02-27	27.81	28.32	27.58	28.14	28.14	qfq	6,910,717	193,569,560	1.15%
2026-02-26	28.18	28.36	27.40	27.82	27.82	qfq	5,632,073	156,403,841	-1.14%
2026-02-25	27.50	28.88	27.11	28.14	28.14	qfq	8,499,373	240,389,915	3.57%
2026-02-24	27.34	28.88	27.17	27.17	27.17	qfq	4,759,419	132,219,767	2.14%
2026-02-13	26.89	27.28	26.32	26.60	26.60	qfq	3,694,976	99,062,443	-1.08%
2026-02-12	26.80	28.25	26.59	26.89	26.89	qfq	5,727,027	156,139,223	0.34%
2026-02-11	28.40	28.40	26.51	26.80	26.80	qfq	6,965,736	189,966,866	-5.96%
2026-02-10	29.10	29.72	27.30	28.50	28.50	qfq	11,251,533	317,894,267	-0.77%
2026-02-09	27.98	28.91	27.02	28.72	28.72	qfq	9,361,425	264,839,784	3.68%
2026-02-06	28.20	28.65	27.52	27.70	27.70	qfq	6,540,710	183,129,681	-2.09%
2026-02-05	28.12	28.47	27.73	28.29	28.29	qfq	6,322,134	178,093,069	0.25%
2026-02-04	27.91	28.67	27.22	28.22	28.22	qfq	8,061,070	225,124,092	0.57%
2026-02-03	26.46	28.35	26.45	28.06	28.06	qfq	10,837,802	298,659,115	7.02%
2026-02-02	25.93	26.76	25.65	26.22	26.22	qfq	6,790,978	179,066,629	1.83%
2026-01-30	25.38	25.97	24.82	25.75	25.75	qfq	8,330,614	212,689,941	1.46%
2026-01-29	26.37	28.23	25.00	25.38	25.38	qfq	12,206,713	326,016,255	-2.35%
2026-01-28	27.51	27.73	25.98	25.99	25.99	qfq	9,777,169	262,481,667	-5.46%
2026-01-27	26.80	27.82	26.50	27.49	27.49	qfq	8,304,166	227,083,537	2.57%
2026-01-26	27.62	28.10	26.30	26.80	26.80	qfq	9,106,923	246,449,408	-3.91%
2026-01-23	27.11	27.91	26.80	27.89	27.89	qfq	10,125,138	277,613,304	2.54%
2026-01-22	25.96	27.30	25.96	27.20	27.20	qfq	10,834,253	288,999,584	4.74%
2026-01-21	26.01	26.68	25.38	25.97	25.97	qfq	7,186,225	186,100,540	-0.99%
2026-01-20	25.95	27.02	25.48	26.23	26.23	qfq	9,082,152	237,316,764	1.39%
2026-01-19	26.50	27.10	25.60	25.87	25.87	qfq	9,248,143	241,298,433	-3.11%
2026-01-16	25.95	27.14	25.86	26.70	26.70	qfq	14,976,338	398,694,590	2.38%
2026-01-15	24.07	26.94	24.00	26.08	26.08	qfq	18,097,310	462,688,025	9.03%
2026-01-14	22.71	24.37	22.71	23.92	23.92	qfq	14,824,613	351,417,118	5.37%
2026-01-13	23.27	23.31	22.47	22.70	22.70	qfq	6,158,351	140,139,369	-1.82%
2026-01-12	23.35	23.80	22.60	23.12	23.12	qfq	8,875,406	205,445,221	0.43%
2026-01-09	22.27	23.29	21.87	23.02	23.02	qfq	8,840,222	200,995,593	3.28%
2026-01-08	22.20	22.77	22.00	22.29	22.29	qfq	5,392,185	121,129,890	-0.18%
2026-01-07	22.70	22.70	21.62	22.33	22.23	qfq	7,472,039	165,598,781	-1.54%
2026-01-06	22.42	22.78	22.25	22.68	22.58	qfq	7,405,737	166,893,067	1.84%
2026-01-05	22.06	22.50	21.87	22.27	22.17	qfq	7,802,973	173,335,711	1.69%
2025-12-31	21.41	21.97	21.08	21.90	21.80	qfq	7,630,394	165,199,245	2.87%
2025-12-30	21.12	21.59	21.00	21.29	21.19	qfq	4,680,818	99,587,890	0.66%
2025-12-29	20.97	21.39	20.82	21.15	21.06	qfq	5,327,873	113,078,029	1.24%
2025-12-26	21.10	21.37	20.75	20.89	20.80	qfq	4,173,619	87,771,435	-0.71%
2025-12-25	20.92	21.20	20.81	21.04	20.95	qfq	3,802,854	79,882,701	-0.43%
2025-12-24	20.19	21.23	20.09	21.13	21.04	qfq	7,158,781	149,769,692	4.09%
2025-12-23	20.59	20.83	20.22	20.30	20.21	qfq	5,249,123	107,043,145	-1.36%
2025-12-22	20.69	21.47	20.58	20.58	20.49	qfq	10,377,064	217,892,002	-0.53%
2025-12-19	20.02	20.80	19.82	20.69	20.60	qfq	8,900,922	182,054,172	3.92%
2025-12-18	19.27	20.18	19.21	19.91	19.82	qfq	5,464,898	109,250,749	2.21%
2025-12-17	19.69	19.76	19.07	19.48	19.39	qfq	3,425,387	66,383,816	-1.07%
2025-12-16	19.90	19.90	19.44	19.69	19.60	qfq	2,649,270	52,042,652	-0.71%
2025-12-15	19.58	19.99	19.52	19.83	19.74	qfq	3,328,456	66,044,121	0.51%
2025-12-12	19.04	19.97	18.93	19.73	19.64	qfq	7,319,311	143,605,047	3.90%
2025-12-11	19.00	19.13	18.74	18.99	18.90	qfq	1,513,324	28,600,564	0.42%
2025-12-10	19.02	19.08	18.80	18.91	18.83	qfq	1,016,042	19,223,158	-0.11%
2025-12-09	19.00	19.15	18.86	18.93	18.85	qfq	1,402,400	26,621,133	-0.84%
2025-12-08	19.17	19.17	18.81	19.09	19.00	qfq	2,251,719	42,720,601	0.95%
2025-12-05	18.62	19.04	18.45	18.91	18.83	qfq	1,939,194	36,498,485	1.50%
2025-12-04	18.84	18.91	18.55	18.63	18.55	qfq	1,378,741	25,779,999	-0.85%
2025-12-03	18.65	19.07	18.62	18.79	18.71	qfq	2,274,236	42,825,884	0.11%
2025-12-02	18.52	18.81	18.29	18.77	18.69	qfq	2,544,998	47,274,292	1.57%
2025-12-01	18.30	18.85	18.25	18.48	18.40	qfq	1,978,004	36,626,061	1.20%
2025-11-28	18.15	18.29	18.10	18.26	18.18	qfq	864,131	15,725,850	0.61%
2025-11-27	18.00	18.30	18.00	18.15	18.07	qfq	1,119,423	20,378,663	0.50%
2025-11-26	18.29	18.41	18.06	18.06	17.98	qfq	1,299,800	23,708,997	-1.26%
2025-11-25	18.12	18.51	18.05	18.29	18.21	qfq	2,167,900	39,797,677	1.39%
2025-11-24	17.93	18.14	17.78	18.04	17.96	qfq	2,013,751	36,120,840	1.06%
2025-11-21	18.33	18.49	17.81	17.85	17.77	qfq	2,606,454	47,067,958	-3.36%
2025-11-20	18.67	18.78	18.40	18.47	18.39	qfq	1,339,935	24,860,309	-0.43%
2025-11-19	19.13	19.13	18.30	18.55	18.47	qfq	2,696,306	50,465,636	-2.57%
2025-11-18	19.30	19.30	19.03	19.04	18.95	qfq	1,638,196	31,318,978	-0.73%
2025-11-17	19.36	19.40	19.12	19.18	19.09	qfq	1,996,689	38,331,086	-1.13%
2025-11-14	19.32	19.57	19.32	19.40	19.31	qfq	1,702,170	33,170,816	-0.26%
2025-11-13	19.55	19.60	19.31	19.45	19.36	qfq	1,928,766	37,423,962	-0.56%
2025-11-12	19.50	19.60	19.30	19.56	19.47	qfq	1,973,747	38,412,578	0.46%
2025-11-11	19.71	19.71	19.45	19.47	19.38	qfq	2,118,288	41,376,985	-0.87%
2025-11-10	19.61	19.68	19.45	19.64	19.55	qfq	2,091,602	40,891,289	0.36%
2025-11-07	19.87	19.87	19.57	19.57	19.48	qfq	2,227,930	43,930,310	-1.56%
2025-11-06	19.95	19.96	19.81	19.88	19.79	qfq	1,817,969	36,145,254	-0.35%
2025-11-05	19.82	20.05	19.75	19.95	19.86	qfq	1,894,500	37,689,805	0.00%
2025-11-04	20.12	20.18	19.83	19.95	19.86	qfq	2,361,135	47,180,915	-1.48%
2025-11-03	20.01	20.33	19.87	20.25	20.16	qfq	4,164,040	83,864,447	1.86%
2025-10-31	19.78	19.96	19.60	19.88	19.79	qfq	2,902,401	57,458,376	1.07%
2025-10-30	19.71	20.06	19.66	19.67	19.58	qfq	3,818,774	75,643,802	0.15%
2025-10-29	19.64	19.70	19.33	19.64	19.55	qfq	2,410,427	47,051,452	0.20%
2025-10-28	19.86	19.97	19.54	19.60	19.51	qfq	3,499,643	69,127,345	-1.85%
2025-10-27	19.99	20.10	19.78	19.97	19.88	qfq	2,452,480	48,854,781	-0.15%
2025-10-24	20.25	20.28	19.95	20.00	19.91	qfq	2,739,479	54,860,592	-0.60%
2025-10-23	19.87	20.23	19.53	20.12	20.03	qfq	3,885,436	77,596,153	2.34%
2025-10-22	19.75	19.89	19.61	19.66	19.57	qfq	2,453,243	48,412,834	-1.40%
2025-10-21	19.39	20.08	19.28	19.94	19.85	qfq	3,596,696	70,965,574	2.84%
2025-10-20	19.29	19.44	19.20	19.39	19.30	qfq	1,519,966	29,377,993	1.57%
2025-10-17	19.69	19.72	19.06	19.09	19.00	qfq	2,835,730	55,090,449	-3.39%
2025-10-16	19.80	19.88	19.54	19.76	19.67	qfq	2,414,772	47,561,167	0.10%
2025-10-15	19.55	19.76	19.30	19.74	19.65	qfq	2,348,896	46,028,876	1.65%
2025-10-14	19.81	19.99	19.30	19.42	19.33	qfq	3,415,115	67,192,165	-1.97%
2025-10-13	19.26	19.93	19.24	19.81	19.72	qfq	3,469,726	68,422,262	-2.61%
2025-10-10	20.25	20.65	20.24	20.34	20.25	qfq	3,674,992	75,150,275	0.15%
2025-10-09	20.18	20.42	20.11	20.31	20.22	qfq	3,380,612	68,609,763	0.84%
2025-09-30	20.15	20.19	20.04	20.14	20.05	qfq	3,218,004	64,788,148	0.25%
2025-09-29	20.37	20.40	19.95	20.09	20.00	qfq	5,354,198	107,757,373	-1.42%
2025-09-26	20.51	20.78	20.01	20.38	20.29	qfq	4,750,437	97,023,121	-1.50%
2025-09-25	21.22	21.30	20.65	20.69	20.60	qfq	5,942,034	124,648,753	-2.86%
2025-09-24	21.29	21.60	21.20	21.30	21.20	qfq	5,379,315	114,872,822	-0.56%
2025-09-23	21.27	21.45	20.86	21.42	21.32	qfq	5,721,357	120,932,529	0.52%
2025-09-22	21.22	21.43	21.00	21.31	21.21	qfq	3,818,302	81,166,190	0.42%
2025-09-19	21.82	21.92	21.08	21.22	21.12	qfq	6,475,839	138,073,665	-3.15%
2025-09-18	22.45	22.91	21.62	21.91	21.81	qfq	10,632,409	236,700,170	-3.14%
2025-09-17	21.86	23.48	21.86	22.62	22.52	qfq	13,264,275	302,665,448	2.26%
2025-09-16	22.58	22.60	21.92	22.12	22.02	qfq	6,862,428	152,567,030	0.68%
2025-09-15	21.87	22.11	21.61	21.97	21.87	qfq	5,994,661	131,041,358	0.46%
2025-09-12	22.24	22.42	21.78	21.87	21.77	qfq	8,575,214	188,723,537	-2.54%
2025-09-11	21.85	23.00	21.40	22.44	22.34	qfq	12,351,129	275,578,137	2.56%
2025-09-10	22.22	22.33	21.60	21.88	21.78	qfq	8,931,944	195,500,346	-1.71%
2025-09-09	21.48	22.60	21.43	22.26	22.16	qfq	13,355,342	295,750,069	2.96%
2025-09-08	21.60	21.71	21.38	21.62	21.52	qfq	5,847,338	125,998,112	-0.14%
2025-09-05	21.00	21.69	20.90	21.65	21.55	qfq	9,445,262	202,639,480	3.00%
2025-09-04	20.86	21.30	20.45	21.02	20.93	qfq	6,847,800	143,350,974	0.86%
2025-09-03	20.83	21.64	20.63	20.84	20.75	qfq	7,277,211	153,583,945	0.29%
2025-09-02	21.00	21.12	20.26	20.78	20.69	qfq	6,650,023	137,191,630	-1.33%
2025-09-01	21.01	21.28	20.95	21.06	20.97	qfq	4,974,000	104,905,383	-0.43%
2025-08-29	21.42	21.78	21.15	21.15	21.06	qfq	6,826,234	146,170,083	-1.72%
2025-08-28	21.60	21.90	20.75	21.52	21.42	qfq	11,983,900	255,875,449	-0.28%
2025-08-27	21.97	23.14	21.55	21.58	21.48	qfq	19,802,623	439,616,849	0.23%
2025-08-26	21.25	21.77	21.07	21.53	21.43	qfq	8,625,706	185,484,913	1.60%
2025-08-25	21.23	21.34	21.06	21.19	21.10	qfq	6,878,237	145,656,399	0.00%
2025-08-22	21.21	21.32	21.11	21.19	21.10	qfq	5,754,688	121,982,343	-0.24%
2025-08-21	21.27	21.66	21.16	21.24	21.14	qfq	8,370,935	178,791,590	-1.12%
2025-08-20	21.19	21.94	21.00	21.48	21.38	qfq	10,979,974	236,151,580	0.94%
2025-08-19	21.44	21.44	20.94	21.28	21.18	qfq	9,096,856	192,882,466	-0.88%
2025-08-18	21.41	21.59	21.26	21.47	21.37	qfq	12,493,073	267,460,142	0.09%
2025-08-15	20.85	21.55	20.78	21.45	21.35	qfq	15,700,561	334,419,235	2.58%
2025-08-14	20.69	21.28	20.46	20.91	20.82	qfq	15,426,902	324,328,921	1.06%
2025-08-13	20.63	20.80	20.50	20.69	20.60	qfq	4,669,060	96,473,648	0.05%
2025-08-12	20.89	21.08	20.62	20.68	20.59	qfq	5,192,455	107,756,046	-1.05%
2025-08-11	20.41	21.05	20.41	20.90	20.81	qfq	7,693,102	159,785,963	2.25%
2025-08-08	20.69	20.80	20.33	20.44	20.35	qfq	5,899,824	121,028,639	-1.59%
2025-08-07	20.64	20.94	20.45	20.77	20.68	qfq	9,795,417	203,073,256	0.63%
2025-08-06	20.09	20.96	19.98	20.64	20.55	qfq	12,411,679	255,854,056	2.38%
2025-08-05	19.85	20.25	19.81	20.16	20.07	qfq	4,103,855	82,596,559	1.51%
2025-08-04	19.56	19.87	19.56	19.86	19.77	qfq	2,094,502	41,409,865	0.61%
2025-08-01	19.60	19.85	19.52	19.74	19.65	qfq	3,066,154	60,298,886	0.71%
2025-07-31	19.75	19.98	19.58	19.60	19.51	qfq	3,417,336	67,640,950	-1.06%
2025-07-30	20.14	20.14	19.53	19.81	19.72	qfq	5,274,612	104,468,604	-1.30%
2025-07-29	20.30	20.30	19.92	20.07	19.98	qfq	3,541,906	71,109,200	-1.13%
2025-07-28	20.24	20.46	20.24	20.30	20.21	qfq	3,241,802	65,880,895	0.25%
2025-07-25	20.29	20.33	20.10	20.25	20.16	qfq	3,066,612	61,950,087	0.25%
2025-07-24	20.20	20.38	20.12	20.20	20.11	qfq	3,527,206	71,347,070	0.50%
2025-07-23	20.22	20.39	19.98	20.10	20.01	qfq	4,091,200	82,527,049	-1.03%
2025-07-22	20.60	20.60	20.21	20.31	20.22	qfq	4,751,100	96,634,414	-1.26%
2025-07-21	20.31	20.63	20.28	20.57	20.48	qfq	4,660,229	95,449,288	0.98%
2025-07-18	20.33	20.69	20.31	20.37	20.28	qfq	3,982,345	81,334,741	-0.83%
2025-07-17	20.47	20.69	20.27	20.54	20.45	qfq	4,771,349	97,280,229	1.23%
2025-07-16	20.25	20.53	20.17	20.29	20.20	qfq	3,776,503	76,812,074	0.00%
2025-07-15	20.43	20.59	19.86	20.29	20.20	qfq	6,488,294	131,177,783	-1.17%
2025-07-14	20.51	20.68	20.38	20.53	20.44	qfq	3,771,731	77,470,769	0.00%
2025-07-11	20.55	20.89	20.45	20.53	20.44	qfq	5,346,607	110,348,554	-0.34%
2025-07-10	20.61	20.77	20.51	20.60	20.51	qfq	4,938,206	101,753,941	-0.72%
2025-07-09	20.60	21.20	20.43	20.75	20.66	qfq	10,162,202	211,468,237	0.48%
2025-07-08	20.26	20.73	20.21	20.65	20.56	qfq	6,457,182	132,826,246	1.72%
2025-07-07	20.09	20.46	20.09	20.30	20.21	qfq	4,038,029	81,795,380	1.05%
2025-07-04	20.51	20.58	20.07	20.09	20.00	qfq	6,413,950	129,916,156	-2.29%
2025-07-03	20.70	20.72	20.37	20.56	20.47	qfq	6,258,004	128,595,435	-1.01%
2025-07-02	20.65	20.97	20.46	20.77	20.68	qfq	7,479,900	154,649,656	-0.14%
2025-07-01	20.72	21.48	20.56	20.80	20.71	qfq	8,840,776	184,786,102	-0.43%
2025-06-30	20.26	20.96	20.26	20.89	20.80	qfq	12,589,212	260,020,960	1.02%
2025-06-27	22.17	22.70	20.66	20.68	20.59	qfq	23,786,204	513,781,143	-3.00%
2025-06-26	21.50	21.80	21.21	21.32	21.22	qfq	11,778,845	253,149,612	-1.48%
2025-06-25	21.27	21.77	20.80	21.64	21.54	qfq	13,786,167	292,034,419	1.17%
2025-06-24	21.27	21.50	20.88	21.39	21.29	qfq	16,023,439	339,090,869	1.52%
2025-06-23	19.77	21.36	19.50	21.07	20.98	qfq	20,506,553	423,041,609	8.44%
2025-06-20	19.35	19.72	19.16	19.43	19.34	qfq	6,454,327	125,542,049	1.20%
2025-06-19	19.50	19.97	19.09	19.20	19.11	qfq	6,425,104	125,100,219	-2.14%
2025-06-18	20.00	20.00	19.46	19.62	19.53	qfq	7,799,660	153,421,656	-2.82%
2025-06-17	20.68	20.71	19.86	20.19	20.10	qfq	10,593,472	213,293,946	-2.70%
2025-06-16	20.20	20.93	20.13	20.75	20.66	qfq	10,602,341	219,252,209	3.18%
2025-06-13	20.54	21.26	20.02	20.11	20.02	qfq	12,188,912	249,933,344	-3.69%
2025-06-12	20.37	21.03	20.17	20.88	20.79	qfq	16,498,191	340,661,842	0.82%
2025-06-11	19.30	21.60	19.11	20.71	20.62	qfq	23,989,877	489,280,376	8.83%
2025-06-10	19.51	19.56	18.75	19.03	18.94	qfq	8,541,600	163,633,681	-2.71%
2025-06-09	19.33	19.68	19.20	19.56	19.47	qfq	6,906,483	134,572,221	1.19%
2025-06-06	19.30	19.58	19.07	19.33	19.24	qfq	6,294,800	121,630,324	0.10%
2025-06-05	19.38	19.42	19.05	19.31	19.22	qfq	5,511,090	106,100,319	-0.36%
2025-06-04	19.50	19.52	19.27	19.38	19.29	qfq	4,057,744	78,596,575	0.16%
2025-06-03	19.10	19.59	19.10	19.35	19.26	qfq	4,615,076	89,520,849	0.00%
2025-05-30	19.85	19.91	19.26	19.35	19.26	qfq	8,429,702	164,225,212	-3.39%
2025-05-29	19.75	20.23	19.72	20.03	19.94	qfq	8,425,478	168,783,108	0.05%
2025-05-28	20.30	20.68	19.90	20.02	19.93	qfq	9,029,337	183,183,444	-1.28%
2025-05-27	20.61	20.61	19.85	20.28	20.19	qfq	9,623,702	194,028,595	-2.50%
2025-05-26	20.67	21.08	20.44	20.80	20.59	qfq	9,009,576	186,804,166	0.63%
2025-05-23	21.42	21.53	20.66	20.67	20.46	qfq	13,138,300	276,130,433	-2.50%
2025-05-22	22.15	22.83	21.08	21.20	20.99	qfq	19,654,620	429,424,802	-7.34%
2025-05-21	21.87	24.98	21.51	22.88	22.65	qfq	25,261,105	578,975,712	3.44%
2025-05-20	21.35	22.50	21.04	22.12	21.90	qfq	18,978,706	412,153,224	3.61%
2025-05-19	21.40	21.51	20.65	21.35	21.13	qfq	13,586,840	286,512,265	-0.79%
2025-05-16	20.70	21.88	20.56	21.52	21.30	qfq	21,553,233	459,755,963	2.62%
2025-05-15	19.89	22.32	19.40	20.97	20.76	qfq	21,721,693	449,165,952	5.38%
2025-05-14	19.94	20.31	19.67	19.90	19.70	qfq	6,697,753	133,203,692	0.00%
2025-05-13	20.30	20.47	19.81	19.90	19.70	qfq	7,419,173	148,655,378	-1.83%
2025-05-12	19.94	20.45	19.85	20.27	20.06	qfq	8,907,405	179,760,568	3.16%
2025-05-09	20.20	20.33	19.60	19.65	19.45	qfq	8,102,870	160,512,346	-3.53%
2025-05-08	20.16	20.86	20.16	20.37	20.16	qfq	12,125,441	247,768,179	1.04%
2025-05-07	20.01	21.00	19.81	20.16	19.96	qfq	19,337,463	392,547,608	1.97%
2025-05-06	18.68	19.86	18.60	19.77	19.57	qfq	19,650,877	382,196,580	6.92%
2025-04-30	18.42	18.65	18.26	18.49	18.30	qfq	11,752,151	216,701,206	0.82%
2025-04-29	18.50	18.90	18.26	18.34	18.15	qfq	16,195,206	300,378,277	-0.38%
2025-04-28	19.40	19.50	18.37	18.41	18.22	qfq	26,103,105	491,988,120	-11.91%
2025-04-25	17.99	21.30	17.99	20.90	20.69	qfq	35,240,055	720,267,979	17.75%
2025-04-24	18.80	18.89	17.74	17.75	17.57	qfq	13,636,019	247,747,055	-6.73%
2025-04-23	19.05	19.58	18.96	19.03	18.84	qfq	12,573,360	241,749,212	-0.68%
2025-04-22	19.04	19.63	18.34	19.16	18.97	qfq	15,306,353	291,468,223	1.00%
2025-04-21	19.29	19.60	18.85	18.97	18.78	qfq	14,221,564	272,407,823	-1.56%
2025-04-18	19.40	19.88	18.76	19.27	19.07	qfq	13,546,599	260,980,164	-1.78%
2025-04-17	19.75	20.50	19.61	19.62	19.42	qfq	14,011,934	279,667,970	-2.39%
2025-04-16	19.42	20.10	18.92	20.10	19.90	qfq	20,397,969	399,269,845	1.67%
2025-04-15	19.52	19.86	19.01	19.77	19.57	qfq	19,522,402	379,205,421	3.08%
2025-04-14	18.44	19.58	18.36	19.18	18.99	qfq	18,330,537	347,258,705	6.67%
2025-04-11	17.78	18.48	17.78	17.98	17.80	qfq	13,632,806	248,213,714	-1.21%
2025-04-10	18.17	19.34	18.16	18.20	18.02	qfq	20,641,059	384,728,902	0.33%
2025-04-09	17.80	18.50	16.32	18.14	17.96	qfq	22,807,174	402,985,728	3.36%
2025-04-08	18.16	18.99	16.95	17.55	17.37	qfq	25,717,098	459,678,493	-6.85%
2025-04-07	21.63	21.90	18.84	18.84	18.65	qfq	22,286,027	444,153,527	-20.00%
2025-04-03	22.17	25.43	21.11	23.55	23.31	qfq	32,084,866	742,098,763	4.81%
2025-04-02	22.25	22.99	21.88	22.47	22.24	qfq	26,467,518	591,363,753	-2.98%
2025-04-01	23.00	24.25	21.78	23.16	22.93	qfq	35,404,759	804,144,789	-5.85%
2025-03-31	23.60	29.95	21.60	24.60	24.35	qfq	45,828,462	1,136,632,096	8.61%
2025-03-28	25.25	26.56	22.43	22.65	22.42	qfq	40,717,028	1,002,086,429	-5.86%