SECURITY DETAIL · RAW DATA

太力科技301595.SZ

ASZSECNYSTOCK

最近收盘价37.082026-07-17

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）1,439,504

成交额（元）54,924,930

日线记录284

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 284 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
2026-05-07	2026-05-14	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-26	2025-10-14	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 284 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	40.50	40.51	37.00	37.08	37.08	qfq	1,439,504	54,924,930	-7.92%
2026-07-16	40.03	41.44	39.64	40.27	40.27	qfq	879,088	35,535,565	-1.20%
2026-07-15	39.64	42.50	39.00	40.76	40.76	qfq	1,592,396	64,791,687	2.72%
2026-07-14	39.97	39.97	37.86	39.68	39.68	qfq	1,396,992	54,394,145	-0.75%
2026-07-13	42.47	42.89	39.80	39.98	39.98	qfq	1,741,000	71,161,855	-6.78%
2026-07-10	40.70	45.36	40.50	42.89	42.89	qfq	2,270,379	97,332,753	4.23%
2026-07-09	43.20	44.68	40.50	41.15	41.15	qfq	2,491,957	104,858,449	-6.98%
2026-07-08	46.33	48.24	44.00	44.24	44.24	qfq	2,900,868	132,301,110	-7.83%
2026-07-07	43.62	49.60	43.50	48.00	48.00	qfq	4,730,061	224,571,874	7.82%
2026-07-06	41.98	46.64	41.89	44.52	44.52	qfq	3,137,874	140,815,543	8.37%
2026-07-03	41.70	42.86	40.96	41.08	41.08	qfq	1,585,131	66,191,794	-0.05%
2026-07-02	40.32	42.53	40.11	41.10	41.10	qfq	2,553,040	105,782,152	0.76%
2026-07-01	39.83	41.99	38.91	40.79	40.79	qfq	1,483,624	59,961,953	3.01%
2026-06-30	38.90	39.65	38.17	39.60	39.60	qfq	1,014,892	39,574,334	1.80%
2026-06-29	39.00	39.22	37.27	38.90	38.90	qfq	1,357,100	52,172,701	-0.77%
2026-06-26	39.60	40.68	38.62	39.20	39.20	qfq	1,493,400	58,954,086	-2.78%
2026-06-25	42.53	42.96	39.69	40.32	40.32	qfq	1,610,228	65,700,688	-4.39%
2026-06-24	42.10	43.11	40.93	42.17	42.17	qfq	1,325,503	55,538,373	-0.89%
2026-06-23	42.93	43.43	42.18	42.55	42.55	qfq	1,490,005	63,598,620	-1.71%
2026-06-22	45.83	46.36	42.10	43.29	43.29	qfq	1,965,079	85,107,359	-6.16%
2026-06-18	46.46	47.14	45.78	46.13	46.13	qfq	1,129,200	52,180,922	-1.03%
2026-06-17	46.63	47.99	45.77	46.61	46.61	qfq	1,796,670	84,236,531	-0.70%
2026-06-16	48.12	49.18	46.77	46.94	46.94	qfq	1,943,971	92,843,646	-2.41%
2026-06-15	43.30	48.88	42.90	48.10	48.10	qfq	4,214,278	195,077,844	11.27%
2026-06-12	42.70	45.85	42.13	43.23	43.23	qfq	1,887,073	82,701,893	1.86%
2026-06-11	41.54	42.69	40.80	42.44	42.44	qfq	1,196,072	50,292,789	2.04%
2026-06-10	41.16	42.30	40.50	41.59	41.59	qfq	964,917	39,784,985	0.48%
2026-06-09	42.41	42.49	41.08	41.39	41.39	qfq	803,155	33,342,078	-0.46%
2026-06-08	42.38	43.60	41.01	41.58	41.58	qfq	1,199,798	50,641,994	-4.63%
2026-06-05	43.70	44.70	42.14	43.60	43.60	qfq	1,267,499	54,986,141	-0.23%
2026-06-04	44.03	45.00	43.17	43.70	43.70	qfq	1,228,998	53,915,443	-1.67%
2026-06-03	45.87	46.15	43.80	44.44	44.44	qfq	1,637,590	72,903,360	-1.46%
2026-06-02	45.89	46.64	44.30	45.10	45.10	qfq	1,021,083	45,963,416	-2.42%
2026-06-01	44.61	46.86	44.31	46.22	46.22	qfq	1,394,800	64,335,404	2.71%
2026-05-29	46.47	46.80	44.53	45.00	45.00	qfq	1,589,500	71,685,162	-3.16%
2026-05-28	46.50	46.88	45.00	46.47	46.47	qfq	1,223,048	56,298,442	0.85%
2026-05-27	48.01	48.33	45.90	46.08	46.08	qfq	2,298,186	107,602,655	-5.42%
2026-05-26	48.40	49.71	45.16	48.72	48.72	qfq	3,488,820	165,554,499	1.00%
2026-05-25	48.48	50.61	47.58	48.24	48.24	qfq	2,010,796	98,482,127	-1.39%
2026-05-22	47.41	51.09	47.00	48.92	48.92	qfq	2,691,752	132,652,197	3.18%
2026-05-21	49.50	49.66	47.40	47.41	47.41	qfq	2,020,248	98,083,263	-4.67%
2026-05-20	50.00	51.62	49.36	49.73	49.73	qfq	2,485,733	124,494,974	-1.56%
2026-05-19	47.00	51.20	46.34	50.52	50.52	qfq	4,355,839	216,181,298	9.59%
2026-05-18	46.00	46.59	45.65	46.10	46.10	qfq	1,364,208	62,778,975	-0.28%
2026-05-15	47.24	48.13	45.58	46.23	46.23	qfq	2,323,592	108,294,254	-2.43%
2026-05-14	49.20	49.65	47.38	47.38	47.38	qfq	1,867,800	89,994,185	-4.09%
2026-05-13	50.30	50.59	49.26	49.40	49.15	qfq	2,025,592	100,629,446	-1.83%
2026-05-12	50.73	52.40	49.76	50.32	50.07	qfq	2,467,907	124,524,890	-1.53%
2026-05-11	49.60	52.50	48.77	51.10	50.84	qfq	5,143,147	261,191,534	2.88%
2026-05-08	45.35	50.00	45.13	49.67	49.42	qfq	4,732,449	226,342,233	8.57%
2026-05-07	44.44	46.49	44.29	45.75	45.52	qfq	3,218,165	147,143,789	4.33%
2026-05-06	45.04	45.06	43.73	43.85	43.63	qfq	2,034,534	90,246,793	-1.73%
2026-04-30	44.84	44.99	44.14	44.62	44.39	qfq	1,285,400	57,317,136	1.20%
2026-04-29	43.72	44.49	43.10	44.09	43.87	qfq	1,480,749	65,044,741	0.14%
2026-04-28	45.13	45.13	43.40	44.03	43.81	qfq	1,545,169	68,028,955	-2.74%
2026-04-27	44.99	45.50	43.55	45.27	45.04	qfq	1,504,300	67,320,629	1.07%
2026-04-24	45.32	45.70	44.17	44.79	44.56	qfq	1,376,900	61,533,764	-1.34%
2026-04-23	47.84	47.84	45.09	45.40	45.17	qfq	2,080,630	95,404,478	-4.68%
2026-04-22	47.94	48.40	47.20	47.63	47.39	qfq	1,686,996	80,402,263	-1.04%
2026-04-21	48.95	48.96	47.56	48.13	47.89	qfq	1,741,900	83,669,992	-1.74%
2026-04-20	49.53	49.78	48.62	48.98	48.73	qfq	1,582,600	77,751,979	-1.13%
2026-04-17	48.50	49.73	47.69	49.54	49.29	qfq	1,750,358	85,669,646	1.45%
2026-04-16	48.51	49.75	48.38	48.83	48.58	qfq	1,504,900	73,499,901	0.16%
2026-04-15	49.41	49.99	48.40	48.75	48.50	qfq	2,273,596	111,456,486	-1.26%
2026-04-14	48.29	50.20	47.56	49.37	49.12	qfq	4,089,685	199,907,987	3.11%
2026-04-13	48.78	49.03	47.39	47.88	47.64	qfq	1,588,195	76,248,413	-2.35%
2026-04-10	50.97	51.30	48.91	49.03	48.78	qfq	2,259,796	112,695,286	-2.87%
2026-04-09	52.00	52.00	49.30	50.48	50.22	qfq	1,674,200	84,222,444	-3.11%
2026-04-08	51.04	52.49	50.90	52.10	51.84	qfq	1,265,881	65,823,300	4.05%
2026-04-07	52.49	52.90	49.95	50.07	49.82	qfq	1,660,307	84,819,328	-3.53%
2026-04-03	54.21	54.64	50.82	51.90	51.64	qfq	1,803,906	94,163,697	-4.38%
2026-04-02	58.27	58.27	53.75	54.28	54.01	qfq	1,688,877	93,379,893	-5.45%
2026-04-01	57.07	58.63	57.07	57.41	57.12	qfq	891,583	51,484,847	1.99%
2026-03-31	57.98	59.80	56.26	56.29	56.01	qfq	1,251,894	72,348,823	-2.95%
2026-03-30	58.08	59.19	57.75	58.00	57.71	qfq	857,330	49,880,750	-1.01%
2026-03-27	58.66	60.20	57.37	58.59	58.29	qfq	1,056,134	61,898,611	-1.43%
2026-03-26	60.00	60.69	58.36	59.44	59.14	qfq	866,978	51,621,161	-1.18%
2026-03-25	59.66	61.19	59.23	60.15	59.85	qfq	1,025,694	61,792,072	0.84%
2026-03-24	58.96	59.92	57.55	59.65	59.35	qfq	1,179,512	69,476,484	3.88%
2026-03-23	57.18	61.40	56.11	57.42	57.13	qfq	2,020,157	118,631,406	-3.30%
2026-03-20	60.23	61.48	59.30	59.38	59.08	qfq	1,113,500	67,304,120	-1.44%
2026-03-19	60.29	61.00	59.60	60.25	59.95	qfq	883,200	53,205,015	-1.55%
2026-03-18	59.80	61.60	59.20	61.20	60.89	qfq	1,089,780	66,360,031	2.68%
2026-03-17	62.12	62.20	59.37	59.60	59.30	qfq	1,151,188	69,679,663	-3.07%
2026-03-16	63.41	65.77	59.82	61.49	61.18	qfq	1,575,401	96,535,727	-3.89%
2026-03-13	64.59	64.99	62.30	63.98	63.66	qfq	1,550,581	98,643,347	-0.39%
2026-03-12	67.65	69.18	63.30	64.23	63.90	qfq	2,275,948	150,118,543	-3.50%
2026-03-11	67.49	69.00	65.37	66.56	66.22	qfq	2,598,213	172,686,107	-2.95%
2026-03-10	63.60	69.00	63.50	68.58	68.23	qfq	3,465,968	231,004,672	7.95%
2026-03-09	63.50	66.12	60.50	63.53	63.21	qfq	3,299,818	208,669,335	-2.61%
2026-03-06	62.00	65.73	62.00	65.23	64.90	qfq	2,823,019	182,235,665	4.42%
2026-03-05	61.59	63.48	61.02	62.47	62.15	qfq	1,875,817	117,336,288	2.13%
2026-03-04	59.50	61.39	59.00	61.17	60.86	qfq	1,626,454	97,964,667	1.36%
2026-03-03	59.99	63.61	59.89	60.35	60.04	qfq	2,899,265	178,756,601	0.03%
2026-03-02	59.59	60.79	59.30	60.33	60.02	qfq	1,908,358	114,481,923	-0.77%
2026-02-27	61.28	64.19	60.00	60.80	60.49	qfq	2,614,996	161,393,462	-1.22%
2026-02-26	60.78	61.78	59.50	61.55	61.24	qfq	2,039,268	124,486,075	1.08%
2026-02-25	58.29	61.65	56.94	60.89	60.58	qfq	3,962,347	236,490,429	3.43%
2026-02-24	59.00	60.60	57.30	58.87	58.57	qfq	2,719,558	159,949,278	0.53%
2026-02-13	56.86	62.21	56.18	58.56	58.26	qfq	3,876,631	229,616,628	3.30%
2026-02-12	58.72	59.80	55.56	56.69	56.40	qfq	4,417,418	254,645,481	4.52%
2026-02-11	51.90	54.93	51.80	54.24	53.97	qfq	3,302,745	177,173,892	4.91%
2026-02-10	51.91	53.60	51.05	51.70	51.44	qfq	1,834,530	96,069,538	-0.42%
2026-02-09	53.50	53.95	51.71	51.92	51.66	qfq	2,034,764	106,298,894	-1.61%
2026-02-06	52.00	54.03	51.50	52.77	52.50	qfq	1,471,054	77,588,323	1.17%
2026-02-05	52.40	53.64	51.73	52.16	51.90	qfq	1,212,095	63,804,763	-1.29%
2026-02-04	52.94	53.50	51.50	52.84	52.57	qfq	1,660,808	87,091,131	-1.18%
2026-02-03	53.04	53.99	51.42	53.47	53.20	qfq	2,549,541	134,615,470	1.12%
2026-02-02	55.17	56.87	52.50	52.88	52.61	qfq	2,431,245	131,545,256	-5.67%
2026-01-30	54.68	56.98	53.21	56.06	55.78	qfq	2,546,077	140,548,577	0.56%
2026-01-29	53.78	58.56	53.54	55.75	55.47	qfq	4,003,315	226,290,266	3.43%
2026-01-28	55.93	56.66	53.40	53.90	53.63	qfq	2,922,459	159,101,935	-5.27%
2026-01-27	55.25	58.37	55.17	56.90	56.61	qfq	3,110,228	176,752,701	-1.59%
2026-01-26	59.87	61.00	55.25	57.82	57.53	qfq	7,249,705	420,751,878	-6.86%
2026-01-23	56.57	66.35	56.45	62.08	61.77	qfq	8,855,950	546,913,234	12.08%
2026-01-22	56.87	58.36	55.04	55.39	55.11	qfq	4,591,355	258,688,604	-3.67%
2026-01-21	54.00	59.70	53.80	57.50	57.21	qfq	6,948,900	398,340,920	6.32%
2026-01-20	54.05	55.53	52.30	54.08	53.81	qfq	4,358,771	235,332,678	-0.44%
2026-01-19	53.55	57.46	51.82	54.32	54.05	qfq	5,418,555	292,535,229	1.44%
2026-01-16	48.66	56.00	48.50	53.55	53.28	qfq	8,673,549	457,769,521	10.53%
2026-01-15	48.52	49.39	47.61	48.45	48.20	qfq	2,972,880	143,582,534	-1.96%
2026-01-14	49.62	51.90	48.80	49.42	49.17	qfq	4,218,092	211,790,905	-2.33%
2026-01-13	52.00	53.14	49.79	50.60	50.34	qfq	4,887,611	249,738,592	-3.71%
2026-01-12	52.22	53.44	50.29	52.55	52.28	qfq	7,093,299	367,825,164	0.63%
2026-01-09	50.14	52.77	50.00	52.22	51.96	qfq	6,593,274	339,310,880	0.97%
2026-01-08	48.05	53.99	47.50	51.72	51.46	qfq	7,717,743	397,342,768	5.02%
2026-01-07	47.66	51.98	46.42	49.25	49.00	qfq	7,491,349	371,623,144	3.44%
2026-01-06	50.80	51.11	47.16	47.61	47.37	qfq	7,958,106	384,427,792	-6.28%
2026-01-05	49.10	54.88	47.06	50.80	50.54	qfq	10,047,539	512,661,226	3.57%
2025-12-31	43.53	50.46	43.53	49.05	48.80	qfq	9,897,238	474,989,351	14.47%
2025-12-30	42.49	43.99	41.51	42.85	42.63	qfq	3,377,724	144,084,161	0.82%
2025-12-29	42.08	43.67	41.89	42.50	42.28	qfq	2,895,433	123,610,412	0.31%
2025-12-26	41.87	43.23	41.48	42.37	42.16	qfq	3,320,586	140,401,503	-0.02%
2025-12-25	40.97	42.78	40.65	42.38	42.17	qfq	3,371,634	140,653,613	3.16%
2025-12-24	38.40	41.80	38.35	41.08	40.87	qfq	3,880,553	157,619,955	6.70%
2025-12-23	39.41	39.47	38.34	38.50	38.31	qfq	1,786,747	69,335,757	-2.80%
2025-12-22	40.35	40.49	39.45	39.61	39.41	qfq	1,838,456	73,331,035	-1.71%
2025-12-19	40.43	40.97	39.92	40.30	40.10	qfq	1,811,387	72,934,594	-0.32%
2025-12-18	40.00	41.77	39.60	40.43	40.23	qfq	2,715,643	110,686,140	-0.05%
2025-12-17	40.00	41.98	39.66	40.45	40.25	qfq	2,669,377	108,351,987	0.12%
2025-12-16	41.50	41.66	40.00	40.40	40.20	qfq	2,648,980	107,521,445	-3.76%
2025-12-15	41.19	42.49	39.80	41.98	41.77	qfq	4,324,978	179,163,188	2.89%
2025-12-12	39.25	43.18	39.20	40.80	40.59	qfq	7,364,314	305,040,252	3.82%
2025-12-11	38.49	40.90	38.48	39.30	39.10	qfq	3,624,391	144,470,821	2.08%
2025-12-10	36.92	39.30	36.55	38.50	38.31	qfq	2,110,624	80,662,675	4.68%
2025-12-09	37.48	37.57	36.73	36.78	36.59	qfq	757,328	28,089,339	-1.89%
2025-12-08	37.69	38.24	37.40	37.49	37.30	qfq	849,938	32,001,585	-0.56%
2025-12-05	37.30	37.87	36.68	37.70	37.51	qfq	1,103,005	41,071,955	0.29%
2025-12-04	36.31	37.99	36.26	37.59	37.40	qfq	1,327,220	49,456,839	2.96%
2025-12-03	36.98	37.08	36.35	36.51	36.33	qfq	521,944	19,089,303	-1.19%
2025-12-02	36.81	37.45	36.59	36.95	36.76	qfq	643,090	23,760,294	0.22%
2025-12-01	36.39	37.36	36.18	36.87	36.68	qfq	1,034,330	38,128,514	1.96%
2025-11-28	35.91	36.39	35.80	36.16	35.98	qfq	489,922	17,677,678	0.33%
2025-11-27	35.68	36.20	35.40	36.04	35.86	qfq	714,756	25,703,203	1.61%
2025-11-26	35.46	36.00	35.44	35.47	35.29	qfq	560,974	19,987,883	-0.17%
2025-11-25	35.56	35.88	35.27	35.53	35.35	qfq	549,581	19,586,037	0.42%
2025-11-24	35.36	35.60	34.88	35.38	35.20	qfq	639,486	22,509,496	1.00%
2025-11-21	36.28	36.78	35.03	35.03	34.85	qfq	1,140,158	40,683,784	-4.55%
2025-11-20	37.40	37.40	36.66	36.70	36.51	qfq	700,726	25,883,851	-1.02%
2025-11-19	38.16	38.49	37.01	37.08	36.89	qfq	1,834,181	69,039,874	-3.84%
2025-11-18	39.08	39.22	38.50	38.56	38.36	qfq	684,594	26,574,842	-2.01%
2025-11-17	39.28	39.97	38.73	39.35	39.15	qfq	1,416,423	55,423,351	-0.78%
2025-11-14	40.24	40.73	39.40	39.66	39.46	qfq	2,080,016	83,038,926	-2.67%
2025-11-13	39.06	41.20	38.85	40.75	40.54	qfq	2,792,792	112,169,193	4.33%
2025-11-12	39.26	39.52	38.95	39.06	38.86	qfq	541,486	21,219,432	-0.48%
2025-11-11	39.48	39.77	39.22	39.25	39.05	qfq	511,042	20,152,804	-0.53%
2025-11-10	39.60	39.65	39.18	39.46	39.26	qfq	512,076	20,181,227	-0.35%
2025-11-07	39.30	39.69	39.06	39.60	39.40	qfq	646,999	25,484,086	0.28%
2025-11-06	39.75	39.75	39.43	39.49	39.29	qfq	587,100	23,230,930	-0.68%
2025-11-05	39.51	39.83	39.42	39.76	39.56	qfq	548,907	21,768,434	0.08%
2025-11-04	40.10	40.23	39.36	39.73	39.53	qfq	833,629	33,092,087	-0.92%
2025-11-03	39.35	40.26	39.20	40.10	39.90	qfq	1,164,758	46,348,013	1.91%
2025-10-31	38.88	39.56	38.75	39.35	39.15	qfq	712,463	27,924,027	1.21%
2025-10-30	39.15	39.47	38.80	38.88	38.68	qfq	593,300	23,120,493	-0.66%
2025-10-29	39.34	39.34	38.87	39.14	38.94	qfq	822,600	32,112,647	-0.48%
2025-10-28	39.60	40.06	39.28	39.33	39.13	qfq	990,363	39,177,819	-1.28%
2025-10-27	40.53	40.75	39.78	39.84	39.64	qfq	1,899,449	76,108,286	-2.23%
2025-10-24	39.80	40.89	39.63	40.75	40.54	qfq	2,425,003	98,144,497	2.00%
2025-10-23	39.02	40.20	38.35	39.95	39.75	qfq	1,620,969	63,724,600	2.38%
2025-10-22	39.20	39.53	39.02	39.02	38.82	qfq	568,147	22,301,742	-0.79%
2025-10-21	39.08	39.50	39.05	39.33	39.13	qfq	725,506	28,443,818	0.64%
2025-10-20	39.01	39.35	38.92	39.08	38.88	qfq	590,314	23,077,552	0.46%
2025-10-17	39.68	39.70	38.90	38.90	38.70	qfq	596,547	23,385,144	-1.24%
2025-10-16	40.12	40.60	39.39	39.39	39.19	qfq	917,212	36,565,137	-2.19%
2025-10-15	40.30	40.79	40.15	40.27	40.07	qfq	1,168,988	47,247,358	0.15%
2025-10-14	40.00	40.50	39.50	40.21	40.01	qfq	1,566,276	62,597,542	0.10%
2025-10-13	38.40	40.20	38.03	40.17	39.72	qfq	1,894,369	75,331,092	2.68%
2025-10-10	38.66	39.27	38.66	39.12	38.68	qfq	570,624	22,296,915	0.51%
2025-10-09	38.48	39.03	38.48	38.92	38.48	qfq	796,026	30,927,507	0.57%
2025-09-30	39.17	39.34	38.70	38.70	38.26	qfq	777,468	30,316,016	-0.95%
2025-09-29	39.11	39.46	38.65	39.07	38.63	qfq	736,219	28,654,881	0.00%
2025-09-26	38.99	39.59	38.70	39.07	38.63	qfq	847,356	33,190,203	-0.03%
2025-09-25	39.20	39.64	38.97	39.08	38.64	qfq	1,045,218	41,056,056	-0.91%
2025-09-24	39.11	39.50	38.89	39.44	39.00	qfq	1,050,175	41,220,276	0.79%
2025-09-23	40.43	40.55	38.71	39.13	38.69	qfq	1,502,682	59,062,233	-3.22%
2025-09-22	41.15	41.15	40.42	40.43	39.98	qfq	776,616	31,559,571	-1.61%
2025-09-19	41.01	41.40	40.58	41.09	40.63	qfq	1,047,230	42,905,401	-0.02%
2025-09-18	42.38	42.38	41.10	41.10	40.64	qfq	1,510,361	62,847,373	-2.49%
2025-09-17	41.85	42.25	41.66	42.15	41.68	qfq	1,201,543	50,490,532	0.50%
2025-09-16	41.54	42.00	41.30	41.94	41.47	qfq	1,266,252	52,702,183	0.05%
2025-09-15	41.88	42.68	41.50	41.92	41.45	qfq	1,491,902	62,856,785	0.10%
2025-09-12	41.00	42.30	40.75	41.88	41.41	qfq	1,984,930	82,984,442	2.20%
2025-09-11	40.88	41.00	40.33	40.98	40.52	qfq	1,001,210	40,803,923	0.56%
2025-09-10	40.80	40.95	40.62	40.75	40.29	qfq	630,922	25,727,434	0.12%
2025-09-09	41.38	41.57	40.69	40.70	40.24	qfq	1,130,471	46,377,089	-2.12%
2025-09-08	41.47	41.75	41.10	41.58	41.11	qfq	1,015,119	42,066,198	0.43%
2025-09-05	40.94	41.52	40.86	41.40	40.93	qfq	1,667,659	68,801,474	0.73%
2025-09-04	40.40	41.10	40.15	41.10	40.64	qfq	1,500,710	60,930,177	1.73%
2025-09-03	40.80	41.28	40.33	40.40	39.95	qfq	1,266,800	51,387,855	-1.25%
2025-09-02	41.60	41.66	40.50	40.91	40.45	qfq	1,632,514	66,834,202	-1.64%
2025-09-01	41.85	42.45	41.51	41.59	41.12	qfq	1,923,714	80,603,983	-0.72%
2025-08-29	42.29	42.85	41.88	41.89	41.42	qfq	1,296,592	54,798,796	-1.74%
2025-08-28	42.83	43.28	41.60	42.63	42.15	qfq	2,124,433	90,249,634	-1.14%
2025-08-27	42.90	43.47	42.83	43.12	42.63	qfq	2,275,616	98,154,583	0.49%
2025-08-26	43.00	43.26	42.80	42.91	42.43	qfq	1,783,639	76,721,955	-0.60%
2025-08-25	43.80	43.97	42.85	43.17	42.68	qfq	3,076,121	132,792,991	-1.28%
2025-08-22	43.74	44.15	43.44	43.73	43.24	qfq	2,118,812	92,611,810	-0.02%
2025-08-21	45.61	45.98	43.73	43.74	43.25	qfq	4,175,297	186,485,430	-5.22%
2025-08-20	45.00	46.88	44.72	46.15	45.63	qfq	4,245,513	194,775,368	1.81%
2025-08-19	45.19	45.88	44.30	45.33	44.82	qfq	5,177,658	233,360,014	-1.39%
2025-08-18	43.20	45.97	42.80	45.97	45.45	qfq	7,228,530	319,516,797	5.53%
2025-08-15	44.56	45.55	43.50	43.56	43.07	qfq	8,378,035	371,201,842	-0.32%
2025-08-14	41.01	44.60	40.30	43.70	43.21	qfq	8,767,200	371,624,791	5.35%
2025-08-13	41.60	43.60	41.11	41.48	41.01	qfq	6,913,961	290,463,311	3.00%
2025-08-12	39.84	40.30	39.72	40.27	39.82	qfq	2,025,800	81,070,486	1.13%
2025-08-11	39.50	39.87	39.38	39.82	39.37	qfq	1,193,500	47,336,065	0.81%
2025-08-08	40.31	40.34	39.46	39.50	39.06	qfq	1,649,000	65,417,968	-2.01%
2025-08-07	40.01	40.77	39.99	40.31	39.86	qfq	2,202,475	88,813,556	-0.17%
2025-08-06	39.71	40.87	39.41	40.38	39.93	qfq	3,598,862	144,265,482	1.71%
2025-08-05	38.50	39.72	38.46	39.70	39.25	qfq	2,837,541	111,221,651	3.14%
2025-08-04	38.20	38.53	38.01	38.49	38.06	qfq	1,081,638	41,441,195	0.00%
2025-08-01	38.56	38.68	38.10	38.49	38.06	qfq	1,476,411	56,688,899	-0.28%
2025-07-31	39.55	39.83	38.41	38.60	38.17	qfq	3,143,360	122,823,331	-3.04%
2025-07-30	38.98	40.57	38.92	39.81	39.36	qfq	4,382,137	174,822,122	1.82%
2025-07-29	38.92	39.89	38.69	39.10	38.66	qfq	2,496,942	97,792,248	0.46%
2025-07-28	38.66	38.93	38.55	38.92	38.48	qfq	1,285,672	49,895,860	0.83%
2025-07-25	38.62	38.85	38.42	38.60	38.17	qfq	1,116,342	43,107,182	-0.03%
2025-07-24	38.68	38.75	38.28	38.61	38.18	qfq	1,266,290	48,773,400	0.26%
2025-07-23	38.83	39.00	38.46	38.51	38.08	qfq	1,427,862	55,335,949	-0.85%
2025-07-22	38.81	39.03	38.52	38.84	38.40	qfq	1,583,108	61,302,975	-0.28%
2025-07-21	38.56	38.96	38.28	38.95	38.51	qfq	1,385,650	53,724,295	1.01%
2025-07-18	38.69	38.69	38.30	38.56	38.13	qfq	1,227,724	47,222,384	0.18%
2025-07-17	38.31	38.58	38.20	38.49	38.06	qfq	1,321,454	50,726,588	-0.08%
2025-07-16	38.68	38.84	38.36	38.52	38.09	qfq	924,502	35,685,223	0.10%
2025-07-15	38.85	38.97	38.06	38.48	38.05	qfq	1,478,752	56,818,385	-1.33%
2025-07-14	38.97	39.12	38.80	39.00	38.56	qfq	1,192,159	46,433,458	0.08%
2025-07-11	39.30	39.30	38.46	38.97	38.53	qfq	1,820,383	70,608,743	-0.38%
2025-07-10	39.92	39.96	39.00	39.12	38.68	qfq	2,480,965	97,248,286	-1.71%
2025-07-09	39.45	40.95	39.20	39.80	39.35	qfq	4,930,851	198,056,798	0.89%
2025-07-08	38.96	39.96	38.71	39.45	39.01	qfq	2,856,421	111,997,748	1.26%
2025-07-07	37.66	38.98	37.66	38.96	38.52	qfq	2,971,254	114,396,630	3.26%
2025-07-04	38.39	38.40	37.68	37.73	37.31	qfq	1,641,800	62,410,721	-1.72%
2025-07-03	38.25	38.45	38.06	38.39	37.96	qfq	1,437,076	54,984,314	0.13%
2025-07-02	38.35	38.88	38.08	38.34	37.91	qfq	2,354,200	90,397,964	-0.26%
2025-07-01	38.08	38.60	37.90	38.44	38.01	qfq	2,127,147	81,470,745	0.87%
2025-06-30	37.77	38.85	37.77	38.11	37.68	qfq	2,373,140	91,126,757	0.93%
2025-06-27	37.90	38.23	37.71	37.76	37.34	qfq	1,797,883	68,173,140	-0.26%
2025-06-26	38.45	38.78	37.80	37.86	37.43	qfq	2,425,600	92,842,495	-2.22%
2025-06-25	38.00	39.30	37.48	38.72	38.28	qfq	3,310,263	126,657,036	1.79%
2025-06-24	37.11	38.21	37.10	38.04	37.61	qfq	2,167,436	82,013,848	2.51%
2025-06-23	36.73	37.13	36.41	37.11	36.69	qfq	1,352,256	49,782,770	0.60%
2025-06-20	37.00	37.83	36.81	36.89	36.47	qfq	1,763,573	65,743,717	-0.54%
2025-06-19	38.83	38.83	36.99	37.09	36.67	qfq	2,888,280	109,293,388	-4.16%
2025-06-18	39.00	39.18	38.60	38.70	38.26	qfq	2,026,825	78,614,919	-1.38%
2025-06-17	39.56	40.45	39.11	39.24	38.80	qfq	2,318,222	91,937,990	-0.61%
2025-06-16	38.88	39.52	38.78	39.48	39.04	qfq	1,898,475	74,587,295	1.10%
2025-06-13	40.15	40.49	38.91	39.05	38.61	qfq	3,757,791	148,713,180	-3.94%
2025-06-12	40.35	41.08	40.19	40.65	40.19	qfq	3,101,774	125,927,290	-0.10%
2025-06-11	40.78	41.10	40.09	40.69	40.23	qfq	3,994,355	161,931,838	-0.29%
2025-06-10	40.10	41.20	39.50	40.81	40.35	qfq	6,419,734	259,388,284	0.77%
2025-06-09	38.31	40.76	38.26	40.50	40.04	qfq	6,930,521	275,069,346	5.25%
2025-06-06	39.00	39.35	38.41	38.48	38.05	qfq	4,403,136	171,181,720	-0.67%
2025-06-05	39.26	39.70	38.44	38.74	38.30	qfq	4,320,048	168,112,006	-1.75%
2025-06-04	38.15	39.50	38.12	39.43	38.99	qfq	5,260,784	205,371,730	2.92%
2025-06-03	38.00	38.52	37.95	38.31	37.88	qfq	2,967,347	113,575,489	0.60%
2025-05-30	39.20	39.30	37.96	38.08	37.65	qfq	4,953,077	190,385,437	-3.10%
2025-05-29	39.17	39.72	38.76	39.30	38.86	qfq	5,216,938	205,020,829	0.00%
2025-05-28	40.89	40.99	39.30	39.30	38.86	qfq	6,722,816	268,697,854	-4.77%
2025-05-27	41.17	41.99	40.57	41.27	40.81	qfq	6,769,681	278,690,676	0.46%
2025-05-26	42.80	43.50	40.94	41.08	40.62	qfq	8,886,392	370,845,183	-5.97%
2025-05-23	43.41	45.95	42.11	43.69	43.20	qfq	11,239,358	491,365,437	-1.51%
2025-05-22	42.42	44.44	41.66	44.36	43.86	qfq	11,967,077	513,200,411	1.77%
2025-05-21	46.21	47.49	43.52	43.59	43.10	qfq	14,931,158	675,283,926	-13.17%
2025-05-20	52.00	63.00	49.98	50.20	49.64	qfq	18,827,460	1,054,451,725	-7.55%