SECURITY DETAIL · RAW DATA

众捷汽车301560.SZ

ASZSECNYSTOCK

最近收盘价22.372026-07-17

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）1,673,300

成交额（元）38,900,104

日线记录297

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 297 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
2026-06-03	2026-06-11	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-20	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 297 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	24.00	24.29	22.35	22.37	22.37	qfq	1,673,300	38,900,104	-6.79%
2026-07-16	24.10	24.87	23.61	24.00	24.00	qfq	1,222,884	29,745,000	-0.83%
2026-07-15	24.00	24.74	23.89	24.20	24.20	qfq	1,456,590	35,316,811	0.29%
2026-07-14	23.80	24.19	23.00	24.13	24.13	qfq	1,873,721	44,314,916	1.39%
2026-07-13	25.58	25.84	23.65	23.80	23.80	qfq	2,059,600	50,373,811	-6.96%
2026-07-10	25.00	26.59	24.53	25.58	25.58	qfq	2,151,390	55,819,555	2.94%
2026-07-09	25.24	25.75	24.25	24.85	24.85	qfq	1,478,000	36,750,413	-1.23%
2026-07-08	26.10	26.87	24.92	25.16	25.16	qfq	1,819,819	46,832,987	-2.40%
2026-07-07	27.27	27.77	25.70	25.78	25.78	qfq	1,485,219	39,307,804	-5.50%
2026-07-06	29.00	29.04	27.22	27.28	27.28	qfq	1,718,181	47,820,891	-4.98%
2026-07-03	27.31	29.09	27.31	28.71	28.71	qfq	2,244,770	64,099,523	4.17%
2026-07-02	26.70	29.14	26.70	27.56	27.56	qfq	2,702,646	75,378,770	2.23%
2026-07-01	26.66	27.60	25.90	26.96	26.96	qfq	1,870,390	49,861,052	0.86%
2026-06-30	26.71	27.20	26.25	26.73	26.73	qfq	1,317,253	35,143,345	0.19%
2026-06-29	28.00	28.00	26.00	26.68	26.68	qfq	1,695,421	45,164,625	-1.95%
2026-06-26	28.99	28.99	26.93	27.21	27.21	qfq	1,975,091	54,332,826	-4.53%
2026-06-25	29.62	29.97	28.24	28.50	28.50	qfq	1,941,271	55,901,211	-5.00%
2026-06-24	30.63	30.79	29.54	30.00	30.00	qfq	1,539,300	46,180,530	-2.02%
2026-06-23	30.41	31.80	30.29	30.62	30.62	qfq	1,728,577	53,471,866	0.26%
2026-06-22	31.56	31.94	30.18	30.54	30.54	qfq	2,012,278	62,184,823	-1.42%
2026-06-18	30.52	31.88	29.91	30.98	30.98	qfq	2,471,594	76,952,787	1.51%
2026-06-17	32.42	32.42	30.10	30.52	30.52	qfq	3,139,364	97,262,827	-5.86%
2026-06-16	31.11	32.88	31.10	32.42	32.42	qfq	2,423,630	78,189,069	3.25%
2026-06-15	29.77	31.65	29.62	31.40	31.40	qfq	2,082,570	64,394,502	5.44%
2026-06-12	28.59	30.28	28.59	29.78	29.78	qfq	2,210,199	65,238,933	4.60%
2026-06-11	28.88	29.58	28.13	28.47	28.47	qfq	1,464,013	41,827,298	-3.03%
2026-06-10	29.82	30.00	28.77	29.36	29.28	qfq	1,433,900	42,065,046	-1.54%
2026-06-09	29.60	30.30	29.25	29.82	29.74	qfq	1,907,241	56,764,744	1.08%
2026-06-08	30.89	30.89	29.10	29.50	29.42	qfq	2,030,870	60,770,184	-5.45%
2026-06-05	31.75	31.86	30.50	31.20	31.11	qfq	1,936,900	60,350,794	-1.76%
2026-06-04	32.10	32.43	31.07	31.76	31.67	qfq	1,772,897	55,928,807	-1.31%
2026-06-03	32.30	33.18	31.51	32.18	32.09	qfq	2,287,500	73,686,482	0.22%
2026-06-02	32.99	33.00	31.18	32.11	32.02	qfq	2,474,770	79,286,863	-1.71%
2026-06-01	33.01	33.72	32.34	32.67	32.58	qfq	2,010,100	66,086,903	-1.00%
2026-05-29	35.13	35.41	32.77	33.00	32.91	qfq	2,765,041	93,662,952	-6.04%
2026-05-28	35.99	36.59	34.36	35.12	35.02	qfq	2,769,464	98,119,649	-1.60%
2026-05-27	36.69	36.69	34.63	35.69	35.59	qfq	3,255,480	115,636,182	-1.46%
2026-05-26	38.98	39.07	35.78	36.22	36.12	qfq	3,615,656	133,593,348	-8.19%
2026-05-25	39.45	40.64	38.88	39.45	39.34	qfq	2,251,800	89,241,630	0.05%
2026-05-22	39.75	40.23	38.82	39.43	39.32	qfq	2,383,800	94,357,356	1.89%
2026-05-21	42.82	43.15	38.25	38.70	38.59	qfq	4,006,934	163,651,167	-10.25%
2026-05-20	41.80	43.57	40.67	43.12	43.00	qfq	4,284,906	181,154,225	3.21%
2026-05-19	41.42	42.89	40.70	41.78	41.67	qfq	3,713,699	156,280,623	0.87%
2026-05-18	46.00	46.00	41.30	41.42	41.31	qfq	7,550,772	324,180,089	-12.04%
2026-05-15	46.78	48.00	45.20	47.09	46.96	qfq	4,858,987	227,516,385	-0.44%
2026-05-14	46.04	50.00	45.54	47.30	47.17	qfq	5,733,700	273,528,074	2.71%
2026-05-13	45.07	46.25	44.81	46.05	45.92	qfq	3,568,740	162,846,402	0.85%
2026-05-12	44.35	46.70	44.06	45.66	45.54	qfq	6,060,631	274,194,960	1.92%
2026-05-11	41.92	46.10	41.92	44.80	44.68	qfq	8,178,987	366,189,614	6.90%
2026-05-08	41.11	42.57	40.65	41.91	41.80	qfq	3,479,161	143,885,003	0.70%
2026-05-07	41.50	42.88	41.50	41.62	41.51	qfq	3,013,945	126,843,770	0.00%
2026-05-06	42.55	42.77	41.09	41.62	41.51	qfq	3,971,531	166,573,042	-0.93%
2026-04-30	43.21	43.97	40.68	42.01	41.90	qfq	4,890,102	204,704,897	-4.52%
2026-04-29	43.00	44.50	41.66	44.00	43.88	qfq	6,940,752	303,268,443	0.34%
2026-04-28	42.50	45.05	42.38	43.85	43.73	qfq	6,062,860	265,027,137	2.74%
2026-04-27	41.00	43.00	39.22	42.68	42.56	qfq	6,878,346	287,791,388	3.44%
2026-04-24	39.45	41.80	37.20	41.26	41.15	qfq	6,074,161	239,959,721	4.64%
2026-04-23	38.50	40.49	38.17	39.43	39.32	qfq	3,644,104	143,980,304	1.41%
2026-04-22	40.07	40.50	37.83	38.88	38.77	qfq	4,375,454	169,596,988	-3.88%
2026-04-21	43.60	44.00	40.06	40.45	40.34	qfq	4,089,760	169,401,518	-4.42%
2026-04-20	40.18	42.42	39.72	42.32	42.20	qfq	2,876,323	119,103,614	5.38%
2026-04-17	41.80	42.40	40.04	40.16	40.05	qfq	2,531,894	104,173,044	-3.46%
2026-04-16	43.16	43.50	40.80	41.60	41.49	qfq	2,702,524	113,273,008	-3.61%
2026-04-15	42.92	43.46	42.69	43.16	43.04	qfq	1,492,074	64,123,798	0.56%
2026-04-14	43.26	43.53	42.00	42.92	42.80	qfq	2,742,590	117,199,251	0.00%
2026-04-13	42.50	44.19	42.00	42.92	42.80	qfq	3,038,828	130,450,428	-0.42%
2026-04-10	42.80	43.88	42.48	43.10	42.98	qfq	2,819,900	121,616,134	1.63%
2026-04-09	41.33	43.15	41.10	42.41	42.29	qfq	3,258,456	138,408,232	1.46%
2026-04-08	40.90	42.50	40.50	41.80	41.69	qfq	3,190,390	132,974,150	2.20%
2026-04-07	39.70	41.20	39.22	40.90	40.79	qfq	4,862,882	197,062,131	5.55%
2026-04-03	38.19	39.50	37.41	38.75	38.64	qfq	2,559,824	98,441,938	1.17%
2026-04-02	36.95	38.66	36.16	38.30	38.20	qfq	2,738,517	103,697,212	3.49%
2026-04-01	37.27	37.80	36.53	37.01	36.91	qfq	2,417,153	89,967,136	1.31%
2026-03-31	38.80	39.15	36.20	36.53	36.43	qfq	3,021,381	113,217,701	-5.58%
2026-03-30	38.35	38.90	37.56	38.69	38.58	qfq	1,874,450	71,770,475	-0.41%
2026-03-27	38.88	39.14	38.18	38.85	38.74	qfq	2,194,500	84,746,994	-0.59%
2026-03-26	39.64	39.80	38.28	39.08	38.97	qfq	3,032,021	117,900,929	-1.31%
2026-03-25	38.17	40.83	37.53	39.60	39.49	qfq	6,077,043	241,179,751	5.54%
2026-03-24	35.67	37.99	35.35	37.52	37.42	qfq	3,324,285	122,558,752	5.45%
2026-03-23	35.05	38.44	34.88	35.58	35.48	qfq	3,174,213	115,753,647	-1.28%
2026-03-20	38.39	38.59	35.85	36.04	35.94	qfq	2,237,514	83,003,695	-5.65%
2026-03-19	39.41	39.91	37.80	38.20	38.10	qfq	2,914,844	112,975,789	-3.39%
2026-03-18	38.40	39.59	38.40	39.54	39.43	qfq	2,738,842	107,471,901	2.97%
2026-03-17	39.34	39.35	38.16	38.40	38.30	qfq	2,651,300	102,654,313	-2.09%
2026-03-16	37.13	39.25	36.93	39.22	39.11	qfq	3,034,418	115,659,443	4.36%
2026-03-13	38.19	38.72	37.30	37.58	37.48	qfq	3,990,891	152,193,617	-1.60%
2026-03-12	38.79	38.88	37.97	38.19	38.09	qfq	2,836,419	108,793,812	-1.85%
2026-03-11	39.10	39.76	38.38	38.91	38.80	qfq	2,097,908	81,824,752	-0.87%
2026-03-10	37.35	39.39	37.20	39.25	39.14	qfq	2,544,786	97,921,784	6.28%
2026-03-09	38.39	38.45	36.02	36.93	36.83	qfq	2,939,133	108,544,491	-5.23%
2026-03-06	38.70	39.80	38.38	38.97	38.86	qfq	1,606,900	62,912,346	0.70%
2026-03-05	38.71	39.70	38.40	38.70	38.59	qfq	1,976,294	77,243,660	0.99%
2026-03-04	38.00	39.10	37.45	38.32	38.22	qfq	2,349,842	89,959,550	-0.85%
2026-03-03	40.58	40.82	38.50	38.65	38.54	qfq	3,096,201	122,679,427	-4.85%
2026-03-02	41.84	43.89	40.36	40.62	40.51	qfq	3,818,814	160,103,631	-5.42%
2026-02-27	43.10	44.70	42.02	42.95	42.83	qfq	4,689,118	201,989,830	2.14%
2026-02-26	40.73	43.14	40.26	42.05	41.94	qfq	4,806,291	200,393,401	3.24%
2026-02-25	41.00	41.50	39.51	40.73	40.62	qfq	5,782,728	234,120,877	-0.02%
2026-02-24	36.85	41.59	36.70	40.74	40.63	qfq	8,067,932	322,738,569	11.07%
2026-02-13	37.27	37.45	36.68	36.68	36.58	qfq	1,241,449	45,843,736	-1.53%
2026-02-12	37.25	38.38	36.90	37.25	37.15	qfq	1,760,500	66,146,136	0.00%
2026-02-11	37.32	37.76	37.00	37.25	37.15	qfq	1,171,590	43,795,192	-0.21%
2026-02-10	37.45	37.75	37.11	37.33	37.23	qfq	1,366,873	51,073,090	-0.19%
2026-02-09	37.74	38.00	37.25	37.40	37.30	qfq	1,465,307	54,953,332	-0.27%
2026-02-06	38.08	38.34	37.23	37.50	37.40	qfq	2,582,830	97,545,625	-1.45%
2026-02-05	38.50	38.90	37.74	38.05	37.95	qfq	1,927,911	73,440,105	-1.93%
2026-02-04	38.05	39.00	37.67	38.80	38.69	qfq	3,107,342	119,781,797	1.97%
2026-02-03	37.99	38.49	37.37	38.05	37.95	qfq	2,478,323	94,109,499	0.32%
2026-02-02	36.78	38.20	36.10	37.93	37.83	qfq	2,937,417	109,124,497	4.17%
2026-01-30	35.80	37.32	35.80	36.41	36.31	qfq	1,924,374	70,461,191	1.28%
2026-01-29	36.27	37.48	35.84	35.95	35.85	qfq	2,708,600	99,148,558	-0.88%
2026-01-28	37.90	38.21	36.03	36.27	36.17	qfq	2,200,965	81,220,969	-4.78%
2026-01-27	38.05	38.30	36.56	38.09	37.99	qfq	2,150,299	80,877,433	0.03%
2026-01-26	38.70	39.58	38.00	38.08	37.98	qfq	2,174,652	83,862,749	-1.55%
2026-01-23	38.50	38.99	37.88	38.68	38.57	qfq	2,641,862	101,177,729	0.44%
2026-01-22	38.80	38.93	37.85	38.51	38.41	qfq	2,700,544	103,456,076	-1.13%
2026-01-21	37.73	39.20	37.72	38.95	38.84	qfq	4,192,802	162,554,828	3.32%
2026-01-20	37.30	38.90	37.10	37.70	37.60	qfq	4,881,281	186,119,146	0.08%
2026-01-19	36.30	37.98	35.85	37.67	37.57	qfq	4,837,098	179,124,892	4.44%
2026-01-16	34.91	36.24	34.90	36.07	35.97	qfq	3,662,346	130,788,713	3.65%
2026-01-15	34.69	35.12	34.58	34.80	34.71	qfq	1,151,019	40,094,942	-0.03%
2026-01-14	34.93	35.25	34.60	34.81	34.72	qfq	1,710,154	59,746,744	-0.34%
2026-01-13	35.10	35.14	34.55	34.93	34.83	qfq	1,419,811	49,558,671	-0.20%
2026-01-12	34.79	35.05	34.61	35.00	34.90	qfq	1,377,575	48,053,885	0.69%
2026-01-09	34.67	34.83	34.44	34.76	34.67	qfq	1,078,012	37,387,366	0.03%
2026-01-08	34.42	34.86	34.22	34.75	34.66	qfq	1,279,835	44,353,251	0.43%
2026-01-07	34.79	34.79	34.38	34.60	34.51	qfq	1,003,529	34,663,695	0.00%
2026-01-06	34.50	34.71	34.34	34.60	34.51	qfq	1,240,681	42,837,408	0.17%
2026-01-05	34.10	34.60	34.08	34.54	34.45	qfq	881,284	30,336,777	1.41%
2025-12-31	34.30	34.45	33.94	34.06	33.97	qfq	731,835	25,007,185	-0.58%
2025-12-30	34.24	34.68	34.06	34.26	34.17	qfq	874,441	29,999,870	-0.20%
2025-12-29	34.48	34.59	34.15	34.33	34.24	qfq	803,836	27,618,277	-0.15%
2025-12-26	35.00	35.02	34.33	34.38	34.29	qfq	1,336,743	46,255,902	-1.94%
2025-12-25	34.80	35.08	34.66	35.06	34.96	qfq	1,139,144	39,708,337	0.52%
2025-12-24	34.83	35.28	34.59	34.88	34.78	qfq	1,535,446	53,770,511	0.87%
2025-12-23	34.80	35.04	34.32	34.58	34.49	qfq	1,482,474	51,401,776	-1.34%
2025-12-22	33.99	36.31	33.99	35.05	34.95	qfq	2,285,679	80,316,880	3.12%
2025-12-19	33.58	34.07	33.55	33.99	33.90	qfq	880,189	29,876,730	1.01%
2025-12-18	33.56	34.08	33.30	33.65	33.56	qfq	1,030,767	34,869,822	-0.71%
2025-12-17	32.95	34.49	32.93	33.89	33.80	qfq	1,456,928	49,138,142	3.01%
2025-12-16	33.75	33.75	32.90	32.90	32.81	qfq	917,834	30,445,898	-1.88%
2025-12-15	33.84	33.98	33.47	33.53	33.44	qfq	698,900	23,518,198	-1.27%
2025-12-12	33.75	34.06	33.40	33.96	33.87	qfq	840,453	28,438,345	0.98%
2025-12-11	33.85	34.05	33.61	33.63	33.54	qfq	673,264	22,748,705	-0.80%
2025-12-10	33.61	34.00	33.56	33.90	33.81	qfq	733,263	24,780,802	0.36%
2025-12-09	34.18	34.25	33.74	33.78	33.69	qfq	619,746	21,046,454	-0.68%
2025-12-08	34.01	34.19	33.92	34.01	33.92	qfq	805,086	27,419,410	0.18%
2025-12-05	33.61	33.96	33.10	33.95	33.86	qfq	827,826	27,796,285	1.01%
2025-12-04	33.80	33.92	33.46	33.61	33.52	qfq	664,025	22,350,030	-0.36%
2025-12-03	34.08	34.30	33.60	33.73	33.64	qfq	845,897	28,598,063	-1.00%
2025-12-02	34.43	34.55	34.05	34.07	33.98	qfq	710,443	24,300,066	-1.39%
2025-12-01	34.26	34.59	34.11	34.55	34.46	qfq	990,783	34,126,386	0.82%
2025-11-28	34.00	34.28	33.71	34.27	34.18	qfq	726,864	24,753,530	0.62%
2025-11-27	34.05	34.32	33.48	34.06	33.97	qfq	1,000,378	34,047,340	0.92%
2025-11-26	34.50	34.60	33.60	33.75	33.66	qfq	1,300,821	44,343,013	-1.95%
2025-11-25	34.31	34.87	34.28	34.42	34.33	qfq	1,184,390	40,941,389	0.32%
2025-11-24	34.40	34.49	33.82	34.31	34.22	qfq	1,212,301	41,412,127	0.62%
2025-11-21	35.65	35.95	33.80	34.10	34.01	qfq	2,002,955	69,419,668	-4.88%
2025-11-20	35.98	36.28	35.65	35.85	35.75	qfq	880,854	31,630,589	-0.08%
2025-11-19	36.75	36.78	35.77	35.88	35.78	qfq	1,363,509	49,211,786	-2.02%
2025-11-18	36.60	36.66	36.20	36.62	36.52	qfq	1,292,780	47,044,772	0.05%
2025-11-17	37.01	37.24	36.32	36.60	36.50	qfq	1,972,755	72,383,618	-1.69%
2025-11-14	37.49	37.90	37.20	37.23	37.13	qfq	2,165,528	81,250,287	-1.27%
2025-11-13	37.97	38.06	37.30	37.71	37.61	qfq	3,123,434	117,484,714	-1.28%
2025-11-12	38.63	39.19	38.10	38.20	38.10	qfq	2,398,618	92,265,610	-1.57%
2025-11-11	39.00	39.25	38.00	38.81	38.70	qfq	3,512,910	135,123,080	-1.07%
2025-11-10	39.57	39.63	38.53	39.23	39.12	qfq	4,192,458	163,406,106	-0.83%
2025-11-07	37.60	41.00	37.50	39.56	39.45	qfq	8,161,573	322,664,795	5.21%
2025-11-06	37.90	38.71	37.45	37.60	37.50	qfq	3,168,490	120,384,239	-0.87%
2025-11-05	37.13	38.25	37.13	37.93	37.83	qfq	5,294,865	199,820,168	-1.30%
2025-11-04	37.45	39.96	36.92	38.43	38.33	qfq	8,553,602	331,039,997	7.05%
2025-11-03	35.68	35.91	35.40	35.90	35.80	qfq	1,074,936	38,340,537	0.36%
2025-10-31	35.49	36.12	35.48	35.77	35.67	qfq	1,322,678	47,333,818	0.51%
2025-10-30	36.28	36.66	35.58	35.59	35.49	qfq	3,214,804	115,686,700	-4.38%
2025-10-29	39.01	39.48	37.12	37.22	37.12	qfq	4,520,662	172,684,760	-0.64%
2025-10-28	37.00	37.95	36.55	37.46	37.36	qfq	3,422,025	127,024,387	0.40%
2025-10-27	37.50	38.50	36.90	37.31	37.21	qfq	3,963,609	149,499,112	-0.96%
2025-10-24	36.71	37.77	36.44	37.67	37.57	qfq	2,490,149	92,460,022	1.76%
2025-10-23	36.49	37.27	36.03	37.02	36.92	qfq	1,998,630	73,113,558	0.76%
2025-10-22	37.00	37.86	36.62	36.74	36.64	qfq	2,432,142	90,095,279	-1.50%
2025-10-21	35.73	38.12	35.62	37.30	37.20	qfq	3,269,044	121,000,739	5.22%
2025-10-20	36.19	36.23	35.34	35.45	35.35	qfq	804,016	28,678,452	-0.23%
2025-10-17	35.50	36.27	35.36	35.53	35.35	qfq	1,293,140	46,370,997	0.62%
2025-10-16	35.56	35.69	35.19	35.31	35.13	qfq	576,448	20,410,344	-0.73%
2025-10-15	35.21	35.57	35.02	35.57	35.39	qfq	847,612	29,959,358	0.99%
2025-10-14	35.36	35.67	35.20	35.22	35.04	qfq	822,592	29,122,569	-0.31%
2025-10-13	34.96	35.45	34.81	35.33	35.15	qfq	920,399	32,380,575	-1.92%
2025-10-10	36.24	36.41	35.91	36.02	35.84	qfq	747,824	26,982,082	-1.02%
2025-10-09	35.40	36.80	35.30	36.39	36.21	qfq	1,838,208	66,493,557	3.38%
2025-09-30	35.69	35.73	35.16	35.20	35.03	qfq	951,504	33,666,346	-1.04%
2025-09-29	35.46	35.80	34.90	35.57	35.39	qfq	1,132,904	40,084,288	-0.64%
2025-09-26	36.00	36.43	35.73	35.80	35.62	qfq	1,026,579	37,061,454	-0.61%
2025-09-25	36.16	36.40	35.99	36.02	35.84	qfq	1,167,656	42,243,200	-0.77%
2025-09-24	35.95	36.50	35.91	36.30	36.12	qfq	1,177,916	42,697,855	0.14%
2025-09-23	37.15	37.15	35.60	36.25	36.07	qfq	1,977,008	71,512,458	-2.40%
2025-09-22	37.80	37.90	37.05	37.14	36.96	qfq	2,054,581	76,768,275	-3.51%
2025-09-19	38.71	39.57	38.20	38.49	38.30	qfq	3,743,236	145,332,864	0.47%
2025-09-18	38.08	38.58	37.09	38.31	38.12	qfq	3,359,254	127,675,921	0.45%
2025-09-17	37.50	38.29	37.33	38.14	37.95	qfq	2,421,216	92,079,168	1.63%
2025-09-16	37.60	37.66	37.10	37.53	37.34	qfq	1,528,949	57,237,687	0.43%
2025-09-15	36.77	37.80	36.70	37.37	37.18	qfq	2,141,149	79,884,730	1.80%
2025-09-12	37.09	37.17	36.70	36.71	36.53	qfq	1,320,591	48,756,701	-1.37%
2025-09-11	36.76	37.22	36.41	37.22	37.04	qfq	1,394,157	51,429,587	1.22%
2025-09-10	36.94	37.21	36.66	36.77	36.59	qfq	927,446	34,200,884	-0.62%
2025-09-09	37.29	37.30	36.81	37.00	36.82	qfq	1,283,904	47,500,704	-0.99%
2025-09-08	36.81	37.44	36.76	37.37	37.18	qfq	1,354,467	50,490,561	0.81%
2025-09-05	36.37	37.14	36.37	37.07	36.89	qfq	1,587,263	58,573,981	2.09%
2025-09-04	36.53	36.97	35.90	36.31	36.13	qfq	1,491,000	54,417,442	-0.63%
2025-09-03	37.82	38.06	36.00	36.54	36.36	qfq	1,897,340	70,490,737	-3.46%
2025-09-02	38.40	38.40	36.97	37.85	37.66	qfq	2,384,724	89,854,426	-1.02%
2025-09-01	38.46	38.50	38.03	38.24	38.05	qfq	1,589,116	60,728,695	0.03%
2025-08-29	37.99	38.30	37.77	38.23	38.04	qfq	1,972,365	75,074,005	0.66%
2025-08-28	37.79	38.38	37.06	37.98	37.79	qfq	2,887,069	109,165,251	1.12%
2025-08-27	38.52	38.75	37.51	37.56	37.37	qfq	3,120,087	119,245,575	-2.47%
2025-08-26	38.81	39.18	38.50	38.51	38.32	qfq	3,143,342	121,993,337	-1.94%
2025-08-25	38.80	39.55	38.54	39.27	39.07	qfq	4,080,141	159,124,960	1.16%
2025-08-22	38.65	39.06	38.51	38.82	38.63	qfq	3,280,083	127,398,051	0.10%
2025-08-21	39.93	39.93	38.61	38.78	38.59	qfq	5,319,985	208,003,852	-2.64%
2025-08-20	40.01	40.39	39.51	39.83	39.63	qfq	7,018,651	279,861,497	-3.37%
2025-08-19	42.77	44.21	39.70	41.22	41.02	qfq	13,437,639	549,786,819	-5.07%
2025-08-18	39.88	44.83	39.88	43.42	43.20	qfq	13,803,344	588,799,216	16.00%
2025-08-15	35.80	38.64	35.75	37.43	37.24	qfq	6,053,615	226,191,655	4.52%
2025-08-14	36.70	36.70	35.80	35.81	35.63	qfq	2,407,400	87,093,726	-2.74%
2025-08-13	36.40	36.85	36.16	36.82	36.64	qfq	2,486,739	90,955,788	1.02%
2025-08-12	36.23	37.10	36.11	36.45	36.27	qfq	2,081,604	76,120,761	0.33%
2025-08-11	35.80	36.38	35.80	36.33	36.15	qfq	1,670,800	60,486,973	1.40%
2025-08-08	36.00	36.30	35.80	35.83	35.65	qfq	1,281,921	46,065,858	-0.99%
2025-08-07	36.27	36.50	36.09	36.19	36.01	qfq	1,782,413	64,632,430	-0.19%
2025-08-06	35.88	36.60	35.75	36.26	36.08	qfq	2,658,104	96,250,594	0.64%
2025-08-05	35.20	36.09	35.20	36.03	35.85	qfq	2,397,230	85,742,093	2.33%
2025-08-04	34.82	35.24	34.76	35.21	35.03	qfq	787,417	27,629,003	0.37%
2025-08-01	34.85	35.44	34.82	35.08	34.91	qfq	1,165,780	40,907,802	0.60%
2025-07-31	35.22	35.65	34.70	34.87	34.70	qfq	1,638,688	57,636,111	-1.50%
2025-07-30	35.81	35.88	35.15	35.40	35.22	qfq	1,690,610	60,089,863	-1.34%
2025-07-29	36.16	36.44	35.70	35.88	35.70	qfq	1,694,043	60,911,749	-0.42%
2025-07-28	35.81	36.19	35.81	36.03	35.85	qfq	1,351,678	48,663,692	0.61%
2025-07-25	35.71	35.94	35.56	35.81	35.63	qfq	1,239,034	44,259,139	0.36%
2025-07-24	35.50	35.98	35.33	35.68	35.50	qfq	1,394,947	49,824,043	0.34%
2025-07-23	35.98	36.30	35.56	35.56	35.38	qfq	1,796,200	64,383,960	-0.84%
2025-07-22	36.30	36.30	35.71	35.86	35.68	qfq	2,169,970	78,040,482	-1.16%
2025-07-21	35.85	36.39	35.82	36.28	36.10	qfq	2,072,414	74,886,170	0.33%
2025-07-18	36.80	37.38	36.09	36.16	35.98	qfq	3,985,258	145,583,522	-1.42%
2025-07-17	35.90	36.98	35.60	36.68	36.50	qfq	2,786,724	100,992,466	2.06%
2025-07-16	35.98	36.28	35.83	35.94	35.76	qfq	1,535,663	55,283,223	-0.11%
2025-07-15	36.65	36.69	35.73	35.98	35.80	qfq	2,396,080	86,353,617	-1.80%
2025-07-14	36.30	36.94	36.16	36.64	36.46	qfq	2,599,287	94,986,597	-0.16%
2025-07-11	35.98	37.66	35.90	36.70	36.52	qfq	4,645,420	171,135,656	2.00%
2025-07-10	35.88	36.65	35.81	35.98	35.80	qfq	2,615,767	94,595,489	-0.06%
2025-07-09	35.90	36.60	35.54	36.00	35.82	qfq	3,260,417	117,307,622	0.36%
2025-07-08	34.85	35.93	34.85	35.87	35.69	qfq	2,974,204	105,811,972	2.60%
2025-07-07	34.80	34.96	34.69	34.96	34.79	qfq	908,967	31,663,022	0.43%
2025-07-04	35.27	35.35	34.78	34.81	34.64	qfq	1,727,633	60,561,531	-1.19%
2025-07-03	34.88	35.50	34.75	35.23	35.05	qfq	1,912,404	67,245,892	0.80%
2025-07-02	35.20	35.20	34.80	34.95	34.78	qfq	1,563,111	54,609,098	-0.54%
2025-07-01	35.02	35.65	35.02	35.14	34.97	qfq	2,080,590	73,342,984	0.06%
2025-06-30	35.16	35.16	34.80	35.12	34.95	qfq	1,632,236	57,181,347	0.49%
2025-06-27	34.98	35.50	34.84	34.95	34.78	qfq	2,225,876	77,984,038	0.69%
2025-06-26	35.00	35.15	34.57	34.71	34.54	qfq	2,492,553	86,810,001	-1.20%
2025-06-25	34.99	35.17	34.47	35.13	34.96	qfq	3,267,006	113,866,710	0.06%
2025-06-24	34.88	35.29	34.55	35.11	34.94	qfq	4,183,458	146,243,869	4.03%
2025-06-23	33.40	33.83	33.13	33.75	33.58	qfq	1,613,671	54,116,075	0.99%
2025-06-20	33.61	34.05	33.25	33.42	33.25	qfq	1,443,481	48,604,013	-0.57%
2025-06-19	34.61	34.75	33.40	33.61	33.44	qfq	2,348,542	79,955,542	-3.00%
2025-06-18	34.80	34.83	34.20	34.65	34.48	qfq	2,416,376	83,341,569	-0.83%
2025-06-17	35.40	35.60	34.84	34.94	34.77	qfq	2,519,306	88,421,451	-1.47%
2025-06-16	35.03	35.93	35.03	35.46	35.28	qfq	2,006,950	71,352,889	0.06%
2025-06-13	36.40	37.88	35.39	35.44	35.26	qfq	4,498,440	163,434,471	-3.88%
2025-06-12	36.00	37.32	35.81	36.87	36.69	qfq	4,738,455	173,447,268	1.01%
2025-06-11	35.68	37.38	35.55	36.50	36.32	qfq	5,287,605	193,569,790	3.52%
2025-06-10	36.06	36.11	34.80	35.26	35.08	qfq	2,492,031	88,534,765	-2.30%
2025-06-09	35.80	36.11	35.58	36.09	35.91	qfq	1,817,792	65,287,808	1.06%
2025-06-06	35.74	35.98	35.35	35.71	35.53	qfq	1,588,201	56,579,431	0.03%
2025-06-05	35.73	35.79	35.28	35.70	35.52	qfq	2,008,684	71,355,329	-0.20%
2025-06-04	35.53	35.88	35.40	35.77	35.59	qfq	1,764,624	63,013,993	1.16%
2025-06-03	35.44	35.70	35.26	35.36	35.18	qfq	1,603,480	56,887,116	-0.34%
2025-05-30	36.66	36.66	35.41	35.48	35.30	qfq	3,393,067	121,817,036	-3.59%
2025-05-29	36.41	36.96	36.39	36.80	36.62	qfq	2,473,102	91,016,520	0.77%
2025-05-28	37.58	37.98	36.36	36.52	36.34	qfq	3,499,244	129,855,874	-2.61%
2025-05-27	38.23	38.33	37.26	37.50	37.31	qfq	3,010,373	112,936,629	-1.39%
2025-05-26	37.81	38.45	37.57	38.03	37.84	qfq	3,485,510	132,275,542	-0.58%
2025-05-23	38.00	39.38	37.67	38.25	38.06	qfq	5,436,890	209,797,131	0.18%
2025-05-22	39.00	39.26	37.97	38.18	37.99	qfq	5,348,469	206,037,317	-3.66%
2025-05-21	38.66	39.96	37.40	39.63	39.43	qfq	8,371,293	323,450,643	2.09%
2025-05-20	38.60	39.39	38.60	38.82	38.63	qfq	4,242,216	165,153,115	-0.28%
2025-05-19	39.29	39.49	38.18	38.93	38.74	qfq	5,348,121	206,893,338	-2.16%
2025-05-16	38.83	40.65	38.35	39.79	39.59	qfq	6,877,543	272,353,946	1.45%
2025-05-15	39.12	40.05	38.68	39.22	39.03	qfq	5,685,209	223,285,102	-0.51%
2025-05-14	39.20	39.60	38.68	39.42	39.22	qfq	5,294,762	207,394,397	-0.35%
2025-05-13	40.34	41.44	39.50	39.56	39.36	qfq	6,667,608	268,297,865	-0.95%
2025-05-12	39.85	40.18	39.50	39.94	39.74	qfq	6,290,741	250,762,110	0.28%
2025-05-09	41.82	42.60	39.39	39.83	39.63	qfq	9,269,494	373,272,734	-4.71%
2025-05-08	38.88	47.80	38.37	41.80	41.59	qfq	13,375,042	564,405,141	4.87%
2025-05-07	40.98	43.50	39.80	39.86	39.66	qfq	12,476,645	515,441,123	-2.54%
2025-05-06	40.00	41.24	38.90	40.90	40.70	qfq	11,917,513	475,687,146	5.99%
2025-04-30	40.51	41.30	38.58	38.59	38.40	qfq	9,770,166	385,608,144	-6.56%
2025-04-29	39.00	42.00	38.00	41.30	41.09	qfq	11,700,515	467,972,088	3.48%
2025-04-28	46.00	47.85	39.82	39.91	39.71	qfq	14,724,819	635,968,015	-13.43%