SECURITY DETAIL · RAW DATA

艾芬达301575.SZ

ASZSECNYSTOCK

最近收盘价26.612026-07-17

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）1,252,826

成交额（元）34,187,916

日线记录203

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 203 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
2026-06-11	2026-06-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-11	2026-06-18	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 203 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	27.13	28.05	26.37	26.61	26.61	qfq	1,252,826	34,187,916	-1.99%
2026-07-16	26.78	27.44	26.26	27.15	27.15	qfq	685,380	18,548,540	1.65%
2026-07-15	26.49	26.74	26.06	26.71	26.71	qfq	510,077	13,532,998	0.83%
2026-07-14	25.90	26.55	25.31	26.49	26.49	qfq	583,435	15,177,999	2.44%
2026-07-13	26.83	26.93	25.67	25.86	25.86	qfq	611,790	15,948,163	-4.26%
2026-07-10	26.54	27.48	26.11	27.01	27.01	qfq	571,702	15,385,513	1.77%
2026-07-09	26.84	27.12	26.18	26.54	26.54	qfq	668,501	17,737,425	-1.52%
2026-07-08	27.50	27.64	26.91	26.95	26.95	qfq	622,776	16,908,802	-2.64%
2026-07-07	28.65	29.10	27.47	27.68	27.68	qfq	615,795	17,298,565	-3.49%
2026-07-06	29.36	29.61	28.50	28.68	28.68	qfq	823,766	23,749,548	-2.32%
2026-07-03	28.11	30.18	27.93	29.36	29.36	qfq	1,378,430	40,097,910	5.20%
2026-07-02	27.92	29.29	27.73	27.91	27.91	qfq	830,793	23,555,200	0.79%
2026-07-01	26.82	27.75	26.75	27.69	27.69	qfq	754,274	20,614,495	3.28%
2026-06-30	26.71	27.10	26.38	26.81	26.81	qfq	577,564	15,430,213	-0.45%
2026-06-29	26.61	27.15	26.35	26.93	26.93	qfq	620,949	16,639,576	0.60%
2026-06-26	27.69	27.69	26.70	26.77	26.77	qfq	752,236	20,344,191	-3.91%
2026-06-25	28.50	28.87	27.52	27.86	27.86	qfq	639,168	17,852,324	-2.89%
2026-06-24	29.55	29.56	28.41	28.69	28.69	qfq	868,818	25,066,860	-3.37%
2026-06-23	28.40	30.30	27.75	29.69	29.69	qfq	1,340,378	39,614,710	4.69%
2026-06-22	28.82	28.87	27.20	28.36	28.36	qfq	904,590	25,175,324	-1.63%
2026-06-18	28.55	29.44	28.00	28.83	28.83	qfq	759,472	21,878,579	-28.48%
2026-06-17	41.50	41.53	40.24	40.31	28.51	qfq	622,298	25,251,139	-3.01%
2026-06-16	41.17	41.90	40.90	41.56	29.39	qfq	485,542	20,139,751	0.95%
2026-06-15	40.40	41.44	40.40	41.17	29.12	qfq	513,973	21,121,474	1.93%
2026-06-12	39.50	40.95	39.50	40.39	28.56	qfq	617,491	24,835,193	3.25%
2026-06-11	39.05	39.60	38.50	39.12	27.67	qfq	390,751	15,238,854	-1.09%
2026-06-10	40.30	40.37	38.90	39.55	27.97	qfq	424,500	16,717,506	-1.59%
2026-06-09	40.47	40.63	39.88	40.19	28.42	qfq	349,665	14,078,730	-0.32%
2026-06-08	41.60	41.62	39.64	40.32	28.51	qfq	639,679	25,966,832	-3.98%
2026-06-05	43.00	43.00	41.51	41.99	29.70	qfq	630,448	26,555,488	-1.73%
2026-06-04	42.15	42.94	41.78	42.73	30.22	qfq	527,868	22,428,445	0.90%
2026-06-03	41.78	42.72	41.21	42.35	29.95	qfq	525,463	21,994,291	1.36%
2026-06-02	42.74	42.95	41.66	41.78	29.55	qfq	498,531	20,948,545	-2.25%
2026-06-01	41.68	43.04	41.33	42.74	30.23	qfq	556,499	23,717,030	1.67%
2026-05-29	43.25	43.66	41.62	42.04	29.73	qfq	705,075	29,926,552	-3.45%
2026-05-28	44.10	44.49	42.60	43.54	30.79	qfq	613,720	26,696,049	-1.31%
2026-05-27	45.79	45.79	43.91	44.12	31.20	qfq	699,333	31,098,727	-3.29%
2026-05-26	46.16	46.17	45.36	45.62	32.26	qfq	520,460	23,752,710	-1.23%
2026-05-25	47.56	47.56	45.77	46.19	32.67	qfq	889,752	41,121,600	-1.93%
2026-05-22	46.58	47.50	45.98	47.10	33.31	qfq	576,372	26,995,879	1.71%
2026-05-21	47.47	48.44	46.31	46.31	32.75	qfq	885,706	42,103,356	-2.51%
2026-05-20	47.55	47.84	46.70	47.50	33.59	qfq	545,449	25,754,806	-0.84%
2026-05-19	47.40	48.63	47.40	47.90	33.87	qfq	754,641	36,309,713	0.42%
2026-05-18	48.42	48.42	47.04	47.70	33.73	qfq	749,685	35,599,499	-1.67%
2026-05-15	47.66	48.75	47.12	48.51	34.31	qfq	876,591	42,228,097	1.78%
2026-05-14	47.89	49.00	47.48	47.66	33.71	qfq	790,249	38,014,333	-0.19%
2026-05-13	47.38	48.08	47.08	47.75	33.77	qfq	515,271	24,534,893	0.95%
2026-05-12	48.13	48.35	47.13	47.30	33.45	qfq	622,491	29,659,335	-1.95%
2026-05-11	48.25	48.45	47.73	48.24	34.12	qfq	636,875	30,631,799	0.69%
2026-05-08	47.26	48.26	47.11	47.91	33.88	qfq	834,594	39,848,185	1.38%
2026-05-07	47.29	47.45	47.05	47.26	33.42	qfq	587,080	27,716,724	-0.08%
2026-05-06	46.50	47.51	46.33	47.30	33.45	qfq	1,150,703	54,034,971	1.57%
2026-04-30	45.84	47.20	45.62	46.57	32.93	qfq	999,282	46,501,461	2.13%
2026-04-29	44.80	45.67	44.61	45.60	32.25	qfq	703,941	31,986,243	1.49%
2026-04-28	46.06	46.30	44.73	44.93	31.77	qfq	827,309	37,508,088	-2.88%
2026-04-27	45.92	46.45	45.70	46.26	32.71	qfq	863,330	39,880,142	0.74%
2026-04-24	46.55	46.78	45.50	45.92	32.47	qfq	1,410,122	64,828,129	1.44%
2026-04-23	44.97	46.00	44.00	45.27	32.01	qfq	1,092,817	48,937,339	0.67%
2026-04-22	45.67	45.67	44.90	44.97	31.80	qfq	762,454	34,365,486	-1.55%
2026-04-21	45.69	45.77	45.33	45.68	32.30	qfq	561,877	25,570,423	-0.17%
2026-04-20	46.00	46.02	45.39	45.76	32.36	qfq	691,958	31,561,653	-0.28%
2026-04-17	45.90	45.97	45.52	45.89	32.45	qfq	416,783	19,073,213	-0.11%
2026-04-16	45.46	45.99	45.10	45.94	32.49	qfq	881,069	40,188,430	1.59%
2026-04-15	45.27	45.68	45.10	45.22	31.98	qfq	559,627	25,375,949	-0.09%
2026-04-14	45.32	45.75	44.90	45.26	32.01	qfq	615,814	27,793,509	0.29%
2026-04-13	44.99	45.20	44.82	45.13	31.92	qfq	350,983	15,795,963	-0.13%
2026-04-10	44.91	45.38	44.82	45.19	31.96	qfq	441,108	19,950,315	0.74%
2026-04-09	45.09	45.47	44.53	44.86	31.72	qfq	490,771	22,054,861	-1.30%
2026-04-08	44.49	45.76	44.49	45.45	32.14	qfq	712,600	32,086,918	3.20%
2026-04-07	43.70	44.09	43.36	44.04	31.14	qfq	386,201	16,931,979	0.96%
2026-04-03	44.47	44.47	43.21	43.62	30.85	qfq	488,868	21,374,841	-1.89%
2026-04-02	45.00	45.10	44.00	44.46	31.44	qfq	674,421	29,914,347	-1.64%
2026-04-01	45.34	45.44	44.98	45.20	31.97	qfq	339,115	15,328,455	1.41%
2026-03-31	45.16	45.73	44.57	44.57	31.52	qfq	403,534	18,215,384	-1.42%
2026-03-30	44.88	45.43	44.70	45.21	31.97	qfq	415,640	18,717,201	-0.13%
2026-03-27	44.53	45.36	44.48	45.27	32.01	qfq	340,246	15,328,145	0.56%
2026-03-26	46.23	46.38	45.00	45.02	31.84	qfq	484,934	22,062,436	-2.62%
2026-03-25	45.79	46.35	45.47	46.23	32.69	qfq	412,385	19,026,755	0.98%
2026-03-24	44.81	45.81	44.45	45.78	32.38	qfq	399,910	18,039,333	3.11%
2026-03-23	46.55	46.55	44.40	44.40	31.40	qfq	717,117	32,523,889	-5.63%
2026-03-20	48.58	48.90	46.51	47.05	33.27	qfq	829,527	39,728,495	-3.15%
2026-03-19	49.90	50.36	48.42	48.58	34.36	qfq	1,143,682	56,158,749	-3.63%
2026-03-18	50.77	50.97	49.60	50.41	35.65	qfq	1,309,534	65,740,823	-1.58%
2026-03-17	49.49	51.36	49.21	51.22	36.22	qfq	1,923,303	97,693,607	3.79%
2026-03-16	49.14	49.58	48.88	49.35	34.90	qfq	455,572	22,433,328	0.28%
2026-03-13	49.22	50.18	49.13	49.21	34.80	qfq	604,246	29,928,212	-0.49%
2026-03-12	48.55	49.60	48.55	49.45	34.97	qfq	681,689	33,547,762	1.33%
2026-03-11	49.55	49.55	48.78	48.80	34.51	qfq	659,083	32,349,101	-1.41%
2026-03-10	48.92	49.50	48.31	49.50	35.01	qfq	911,424	44,698,519	1.23%
2026-03-09	48.85	49.00	48.30	48.90	34.58	qfq	381,578	18,565,331	-1.21%
2026-03-06	48.15	49.60	47.88	49.50	35.01	qfq	567,378	27,636,917	2.53%
2026-03-05	48.09	48.55	48.00	48.28	34.14	qfq	326,999	15,800,693	0.77%
2026-03-04	47.78	48.00	47.00	47.91	33.88	qfq	638,582	30,277,182	0.57%
2026-03-03	49.41	49.60	47.61	47.64	33.69	qfq	802,269	38,937,384	-2.82%
2026-03-02	50.00	50.27	48.82	49.02	34.67	qfq	706,507	34,897,425	-3.03%
2026-02-27	51.25	51.25	50.45	50.55	35.75	qfq	551,926	27,973,957	-1.48%
2026-02-26	51.62	51.62	51.10	51.31	36.29	qfq	506,380	25,937,882	-0.48%
2026-02-25	51.40	51.66	51.22	51.56	36.46	qfq	489,049	25,183,230	0.45%
2026-02-24	51.38	51.65	51.11	51.33	36.30	qfq	385,753	19,837,385	0.65%
2026-02-13	51.50	51.92	50.80	51.00	36.07	qfq	477,900	24,510,695	-0.97%
2026-02-12	51.93	52.70	51.35	51.50	36.42	qfq	676,691	35,235,389	-0.06%
2026-02-11	51.80	52.15	51.51	51.53	36.44	qfq	414,600	21,467,240	-1.00%
2026-02-10	52.95	52.95	52.00	52.05	36.81	qfq	424,100	22,127,093	-0.74%
2026-02-09	52.22	52.66	52.01	52.44	37.09	qfq	545,600	28,604,426	0.50%
2026-02-06	52.16	52.58	51.52	52.18	36.90	qfq	543,700	28,287,316	0.06%
2026-02-05	51.46	52.98	51.03	52.15	36.88	qfq	1,291,600	67,502,089	1.34%
2026-02-04	51.09	51.74	50.70	51.46	36.39	qfq	617,408	31,662,294	0.74%
2026-02-03	50.37	51.40	50.37	51.08	36.12	qfq	587,967	29,991,752	1.96%
2026-02-02	51.45	51.94	50.10	50.10	35.43	qfq	759,008	38,708,330	-2.72%
2026-01-30	51.00	51.79	50.80	51.50	36.42	qfq	724,067	37,168,883	0.74%
2026-01-29	52.25	52.25	50.83	51.12	36.15	qfq	1,025,866	52,659,381	-2.22%
2026-01-28	52.12	52.67	51.70	52.28	36.97	qfq	859,600	44,867,385	0.27%
2026-01-27	52.31	52.84	51.19	52.14	36.87	qfq	1,202,404	62,308,091	-1.12%
2026-01-26	54.56	54.60	51.93	52.73	37.29	qfq	1,861,241	98,382,950	-3.25%
2026-01-23	54.20	54.60	53.79	54.50	38.54	qfq	1,201,106	64,998,455	0.52%
2026-01-22	55.40	55.66	54.01	54.22	38.34	qfq	1,172,952	63,878,656	-2.11%
2026-01-21	54.53	55.56	54.21	55.39	39.17	qfq	1,380,926	75,855,522	0.42%
2026-01-20	54.60	56.60	54.23	55.16	39.01	qfq	2,002,398	110,561,825	0.86%
2026-01-19	54.91	55.49	53.68	54.69	38.68	qfq	2,256,747	123,686,166	-1.21%
2026-01-16	51.88	55.39	51.88	55.36	39.15	qfq	4,471,708	243,600,455	7.16%
2026-01-15	51.34	51.95	51.33	51.66	36.53	qfq	495,000	25,576,235	-0.08%
2026-01-14	52.00	52.82	51.38	51.70	36.56	qfq	1,179,765	61,410,689	-0.77%
2026-01-13	53.49	53.49	52.05	52.10	36.85	qfq	1,233,879	64,936,816	-2.78%
2026-01-12	52.11	53.62	51.56	53.59	37.90	qfq	2,273,133	119,667,765	2.90%
2026-01-09	50.90	52.75	50.84	52.08	36.83	qfq	1,813,296	93,638,588	2.46%
2026-01-08	50.86	51.14	50.61	50.83	35.95	qfq	858,346	43,613,675	-0.47%
2026-01-07	51.11	51.55	50.81	51.07	36.12	qfq	859,169	43,952,712	-0.14%
2026-01-06	51.72	51.78	50.91	51.14	36.17	qfq	990,619	50,668,160	-0.64%
2026-01-05	50.88	52.80	50.75	51.47	36.40	qfq	1,761,124	91,455,042	0.49%
2025-12-31	51.33	52.00	50.41	51.22	36.22	qfq	1,760,855	90,345,433	0.45%
2025-12-30	48.78	51.10	48.55	50.99	36.06	qfq	2,383,436	119,497,236	4.02%
2025-12-29	48.75	49.49	48.38	49.02	34.67	qfq	888,206	43,358,400	0.55%
2025-12-26	48.99	49.13	48.61	48.75	34.48	qfq	698,219	34,110,407	-1.10%
2025-12-25	49.20	49.60	48.20	49.29	34.86	qfq	984,470	48,177,906	-0.06%
2025-12-24	48.65	49.59	48.20	49.32	34.88	qfq	847,128	41,427,162	1.29%
2025-12-23	50.00	50.00	48.60	48.69	34.43	qfq	1,016,082	49,869,748	-2.58%
2025-12-22	49.68	49.98	49.64	49.98	35.35	qfq	691,609	34,451,514	0.71%
2025-12-19	50.00	50.08	49.13	49.63	35.10	qfq	1,190,528	58,902,325	-0.88%
2025-12-18	51.38	51.38	50.00	50.07	35.41	qfq	1,223,534	61,619,900	-2.45%
2025-12-17	51.04	51.79	49.60	51.33	36.30	qfq	1,514,360	76,481,297	-0.16%
2025-12-16	51.71	53.13	50.72	51.41	36.36	qfq	1,877,457	97,348,296	-1.29%
2025-12-15	49.93	53.58	49.73	52.08	36.83	qfq	2,603,627	136,215,712	4.06%
2025-12-12	50.40	50.40	49.62	50.05	35.40	qfq	1,093,772	54,572,979	-0.02%
2025-12-11	50.68	51.21	50.00	50.06	35.40	qfq	1,993,043	100,388,080	-2.78%
2025-12-10	48.00	51.95	48.00	51.49	36.41	qfq	3,663,351	186,238,233	6.94%
2025-12-09	48.61	48.75	48.03	48.15	34.05	qfq	411,053	19,856,914	-0.48%
2025-12-08	48.12	48.65	48.12	48.38	34.21	qfq	566,459	27,433,405	0.98%
2025-12-05	47.85	47.96	47.14	47.91	33.88	qfq	388,327	18,476,007	0.76%
2025-12-04	48.32	48.55	47.55	47.55	33.63	qfq	649,173	31,019,208	-1.65%
2025-12-03	49.05	49.48	48.21	48.35	34.19	qfq	699,100	33,947,811	-1.71%
2025-12-02	49.90	49.92	49.14	49.19	34.79	qfq	656,693	32,452,148	-1.34%
2025-12-01	49.00	49.98	49.00	49.86	35.26	qfq	765,239	37,970,775	1.36%
2025-11-28	48.98	49.21	48.32	49.19	34.79	qfq	647,034	31,608,828	-0.04%
2025-11-27	48.99	49.70	48.99	49.21	34.80	qfq	696,813	34,379,607	0.68%
2025-11-26	48.80	49.66	48.74	48.88	34.57	qfq	790,217	38,789,402	-0.04%
2025-11-25	48.64	49.33	48.10	48.90	34.58	qfq	934,431	45,729,468	1.18%
2025-11-24	48.28	48.45	47.72	48.33	34.18	qfq	830,777	40,004,347	1.21%
2025-11-21	50.00	50.38	47.70	47.75	33.77	qfq	1,431,112	69,564,751	-5.45%
2025-11-20	51.10	51.19	50.45	50.50	35.71	qfq	962,071	48,930,657	-1.02%
2025-11-19	52.00	52.25	50.98	51.02	36.08	qfq	1,104,665	56,893,237	-1.85%
2025-11-18	53.15	53.25	51.90	51.98	36.76	qfq	1,347,017	70,631,006	-2.29%
2025-11-17	54.36	54.48	53.09	53.20	37.62	qfq	1,562,961	83,714,103	-2.83%
2025-11-14	54.21	54.96	54.20	54.75	38.72	qfq	1,017,630	55,592,779	0.39%
2025-11-13	54.66	54.66	54.12	54.54	38.57	qfq	894,265	48,643,694	-0.31%
2025-11-12	54.85	54.85	54.42	54.71	38.69	qfq	718,242	39,235,851	-0.04%
2025-11-11	55.08	55.08	54.47	54.73	38.70	qfq	1,062,502	58,160,202	-0.67%
2025-11-10	54.78	55.10	53.93	55.10	38.97	qfq	1,983,807	107,789,897	0.55%
2025-11-07	55.53	55.61	54.71	54.80	38.75	qfq	1,572,895	86,745,005	-1.47%
2025-11-06	56.02	56.15	55.53	55.62	39.33	qfq	1,453,296	80,938,465	-0.70%
2025-11-05	56.01	56.30	55.52	56.01	39.61	qfq	1,398,522	78,192,254	-0.73%
2025-11-04	55.88	56.49	55.74	56.42	39.90	qfq	1,583,028	88,977,273	0.77%
2025-11-03	56.11	56.15	55.36	55.99	39.60	qfq	1,212,721	67,592,676	-0.20%
2025-10-31	55.31	56.19	55.31	56.10	39.67	qfq	1,536,986	85,677,198	1.48%
2025-10-30	56.13	56.99	55.26	55.28	39.09	qfq	2,427,282	136,163,054	-1.95%
2025-10-29	57.24	57.24	55.70	56.38	39.87	qfq	2,467,359	138,649,042	-1.26%
2025-10-28	58.34	59.07	56.73	57.10	40.38	qfq	3,406,757	195,934,111	-3.11%
2025-10-27	58.70	59.47	57.80	58.93	41.68	qfq	3,653,898	213,762,780	-0.91%
2025-10-24	61.75	62.53	59.11	59.47	42.06	qfq	5,908,831	358,213,927	-5.32%
2025-10-23	57.64	64.19	57.57	62.81	44.42	qfq	7,781,296	476,396,927	6.93%
2025-10-22	57.50	59.86	57.41	58.74	41.54	qfq	4,553,175	268,333,243	1.14%
2025-10-21	57.49	58.30	57.07	58.08	41.07	qfq	3,211,008	184,993,488	-0.51%
2025-10-20	55.45	58.39	55.45	58.38	41.29	qfq	4,669,384	266,946,573	5.38%
2025-10-17	55.08	56.63	55.08	55.40	39.18	qfq	2,125,195	118,568,762	0.27%
2025-10-16	56.19	56.63	55.19	55.25	39.07	qfq	2,250,395	125,414,945	-2.56%
2025-10-15	56.21	57.65	56.21	56.70	40.10	qfq	2,650,359	150,593,737	-0.28%
2025-10-14	55.32	58.38	55.32	56.86	40.21	qfq	3,530,304	200,237,418	2.58%
2025-10-13	55.01	55.70	54.61	55.43	39.20	qfq	1,997,240	110,235,264	-2.21%
2025-10-10	55.35	56.68	55.10	56.68	40.08	qfq	2,952,691	166,063,510	2.00%
2025-10-09	55.01	55.99	54.61	55.57	39.30	qfq	1,982,430	109,380,086	0.89%
2025-09-30	55.38	55.64	55.03	55.08	38.95	qfq	1,808,088	99,968,972	-0.49%
2025-09-29	55.55	55.76	55.02	55.35	39.14	qfq	1,878,973	104,012,536	-0.72%
2025-09-26	55.63	56.69	54.98	55.75	39.43	qfq	2,318,949	129,126,603	-0.55%
2025-09-25	55.30	56.33	55.00	56.06	39.65	qfq	2,866,543	160,061,202	1.19%
2025-09-24	54.81	55.90	54.60	55.40	39.18	qfq	2,136,468	118,354,499	0.51%
2025-09-23	55.80	56.16	54.78	55.12	38.98	qfq	2,649,775	146,296,270	-1.99%
2025-09-22	55.97	56.27	55.63	56.24	39.77	qfq	2,706,038	151,472,116	-0.39%
2025-09-19	56.39	56.85	54.87	56.46	39.93	qfq	4,230,129	236,202,722	0.12%
2025-09-18	56.10	57.43	55.88	56.39	39.88	qfq	4,855,395	273,963,275	-1.10%
2025-09-17	58.01	58.49	56.80	57.02	40.32	qfq	7,114,692	407,126,684	-5.53%
2025-09-16	58.02	65.00	57.80	60.36	42.69	qfq	8,585,609	528,246,783	2.60%
2025-09-15	61.00	61.70	58.81	58.83	41.60	qfq	7,245,424	435,202,918	-6.86%
2025-09-12	68.88	71.40	63.05	63.16	44.67	qfq	9,431,240	628,901,024	-11.68%
2025-09-11	67.77	74.00	65.61	71.51	50.57	qfq	10,915,483	746,458,879	-4.36%