SECURITY DETAIL · RAW DATA

超研股份301602.SZ

ASZSECNYSTOCK

最近收盘价14.882026-07-17

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）6,725,125

成交额（元）103,756,534

日线记录357

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 357 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
2026-06-15	2026-06-24	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	cash_dividend	0.102	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 357 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	15.46	16.33	14.85	14.88	14.88	qfq	6,725,125	103,756,534	-3.75%
2026-07-16	14.41	15.75	14.41	15.46	15.46	qfq	7,945,671	120,992,992	6.84%
2026-07-15	14.14	14.75	14.11	14.47	14.47	qfq	3,054,862	44,481,855	1.62%
2026-07-14	13.80	14.33	13.69	14.24	14.24	qfq	3,024,063	42,653,264	2.23%
2026-07-13	14.00	14.13	13.80	13.93	13.93	qfq	2,778,652	38,729,709	0.00%
2026-07-10	13.67	14.24	13.40	13.93	13.93	qfq	2,517,901	35,134,412	2.20%
2026-07-09	13.71	14.04	13.48	13.63	13.63	qfq	1,948,120	26,631,168	-1.30%
2026-07-08	14.09	14.13	13.76	13.81	13.81	qfq	1,391,100	19,329,573	-1.15%
2026-07-07	14.49	14.49	13.93	13.97	13.97	qfq	1,915,754	27,013,921	-3.85%
2026-07-06	14.67	14.89	14.46	14.53	14.53	qfq	2,054,826	30,101,977	-1.22%
2026-07-03	14.58	14.99	14.46	14.71	14.71	qfq	2,603,024	38,339,351	2.72%
2026-07-02	14.46	14.88	14.30	14.32	14.32	qfq	2,668,000	38,741,848	-0.14%
2026-07-01	13.70	14.46	13.56	14.34	14.34	qfq	3,005,406	42,377,179	4.37%
2026-06-30	14.18	14.29	13.71	13.74	13.74	qfq	2,150,258	29,842,992	-2.69%
2026-06-29	13.75	14.33	13.40	14.12	14.12	qfq	2,763,567	38,648,301	2.10%
2026-06-26	14.28	14.39	13.74	13.83	13.83	qfq	2,331,800	32,552,657	-3.49%
2026-06-25	14.82	14.87	14.11	14.33	14.33	qfq	3,460,521	49,841,470	-2.78%
2026-06-24	15.14	16.18	14.70	14.74	14.74	qfq	5,293,040	81,073,847	-2.51%
2026-06-23	15.05	15.44	14.99	15.12	14.97	qfq	2,932,000	44,664,190	0.60%
2026-06-22	15.00	15.10	14.38	15.03	14.88	qfq	2,446,095	36,012,777	0.20%
2026-06-18	15.16	15.78	14.94	15.00	14.85	qfq	2,910,790	44,520,922	-0.53%
2026-06-17	15.18	15.21	14.93	15.08	14.93	qfq	1,627,963	24,463,883	-1.24%
2026-06-16	15.40	15.65	15.05	15.27	15.12	qfq	2,187,500	33,278,893	-1.23%
2026-06-15	15.56	15.67	15.30	15.46	15.31	qfq	2,898,727	44,776,417	-0.64%
2026-06-12	14.74	15.56	14.53	15.56	15.41	qfq	4,357,232	65,421,174	5.99%
2026-06-11	14.71	14.89	14.41	14.68	14.53	qfq	2,631,416	38,465,568	-1.41%
2026-06-10	14.79	14.97	14.31	14.89	14.74	qfq	2,973,991	43,634,728	0.40%
2026-06-09	15.25	15.25	14.63	14.83	14.68	qfq	2,121,100	31,519,374	-1.40%
2026-06-08	15.40	15.64	14.84	15.04	14.89	qfq	2,284,201	34,714,862	-4.20%
2026-06-05	15.64	15.81	15.27	15.70	15.54	qfq	1,777,064	27,647,378	1.29%
2026-06-04	15.81	15.87	15.37	15.50	15.35	qfq	1,769,395	27,489,963	-1.90%
2026-06-03	16.22	16.33	15.76	15.80	15.64	qfq	2,096,375	33,425,129	-2.77%
2026-06-02	16.71	16.79	16.23	16.25	16.09	qfq	1,590,380	26,151,658	-2.81%
2026-06-01	16.39	16.72	16.31	16.72	16.55	qfq	1,583,106	26,229,112	1.77%
2026-05-29	16.45	16.67	16.39	16.43	16.27	qfq	1,566,200	25,846,801	-0.48%
2026-05-28	16.81	16.81	16.22	16.51	16.35	qfq	1,746,247	28,811,636	-1.78%
2026-05-27	17.20	17.25	16.62	16.81	16.64	qfq	1,811,958	30,517,179	-2.27%
2026-05-26	17.72	17.78	17.01	17.20	17.03	qfq	2,006,296	34,641,765	-3.10%
2026-05-25	17.54	17.96	17.51	17.75	17.57	qfq	1,357,688	24,051,419	1.20%
2026-05-22	17.67	17.89	17.50	17.54	17.37	qfq	1,764,393	31,067,835	-0.74%
2026-05-21	17.88	18.33	17.63	17.67	17.49	qfq	2,137,752	38,459,074	-1.01%
2026-05-20	18.02	18.02	17.65	17.85	17.67	qfq	1,228,937	21,822,256	-0.94%
2026-05-19	17.70	18.18	17.64	18.02	17.84	qfq	1,727,037	31,133,007	1.81%
2026-05-18	17.90	18.01	17.58	17.70	17.52	qfq	1,687,059	29,921,341	-1.56%
2026-05-15	18.25	18.37	17.85	17.98	17.80	qfq	1,860,088	33,707,864	-1.48%
2026-05-14	19.00	19.02	18.24	18.25	18.07	qfq	2,436,400	44,981,902	-3.74%
2026-05-13	18.90	19.10	18.67	18.96	18.77	qfq	1,666,642	31,536,005	1.12%
2026-05-12	19.11	19.11	18.71	18.75	18.56	qfq	1,914,266	36,053,300	-1.42%
2026-05-11	19.21	19.25	18.92	19.02	18.83	qfq	2,545,707	48,473,455	-0.37%
2026-05-08	18.90	19.18	18.78	19.09	18.90	qfq	2,587,908	49,222,840	0.85%
2026-05-07	18.59	19.09	18.41	18.93	18.74	qfq	2,929,636	55,005,216	1.72%
2026-05-06	18.30	18.99	18.22	18.61	18.43	qfq	3,022,997	56,353,897	2.37%
2026-04-30	18.39	18.50	18.16	18.18	18.00	qfq	1,473,500	26,931,053	-0.98%
2026-04-29	18.28	18.56	18.15	18.36	18.18	qfq	1,723,725	31,588,421	0.11%
2026-04-28	19.00	19.07	18.25	18.34	18.16	qfq	2,233,469	41,491,884	-3.98%
2026-04-27	18.95	19.12	18.81	19.10	18.91	qfq	1,067,043	20,272,976	0.42%
2026-04-24	18.93	19.07	18.56	19.02	18.83	qfq	1,764,802	33,211,245	0.48%
2026-04-23	19.31	19.38	18.77	18.93	18.74	qfq	2,331,200	44,262,615	-1.97%
2026-04-22	19.30	19.44	19.17	19.31	19.12	qfq	1,534,998	29,593,480	-0.62%
2026-04-21	19.31	19.49	19.25	19.43	19.24	qfq	1,510,000	29,266,512	0.73%
2026-04-20	19.21	19.38	19.08	19.29	19.10	qfq	1,377,500	26,529,748	0.26%
2026-04-17	19.39	19.40	19.16	19.24	19.05	qfq	1,418,090	27,276,392	-1.08%
2026-04-16	19.34	19.45	19.10	19.45	19.26	qfq	1,799,147	34,636,597	0.52%
2026-04-15	19.50	19.57	19.28	19.35	19.16	qfq	1,445,600	28,032,397	-0.31%
2026-04-14	19.75	19.75	19.16	19.41	19.22	qfq	1,873,600	36,244,797	-0.67%
2026-04-13	19.89	19.89	19.48	19.54	19.35	qfq	1,005,088	19,712,351	-1.66%
2026-04-10	19.60	20.00	19.58	19.87	19.67	qfq	1,571,800	31,202,894	1.58%
2026-04-09	20.16	20.16	19.51	19.56	19.37	qfq	1,707,990	33,713,047	-3.07%
2026-04-08	19.84	20.21	19.84	20.18	19.98	qfq	1,627,925	32,734,153	2.59%
2026-04-07	19.62	19.78	19.33	19.67	19.47	qfq	833,800	16,342,413	0.61%
2026-04-03	20.03	20.19	19.52	19.55	19.36	qfq	922,000	18,167,307	-2.25%
2026-04-02	20.20	20.38	19.88	20.00	19.80	qfq	1,267,758	25,485,735	-1.14%
2026-04-01	20.25	20.25	19.92	20.23	20.03	qfq	1,524,800	30,696,564	1.97%
2026-03-31	19.98	20.79	19.75	19.84	19.64	qfq	2,484,016	50,245,437	-0.15%
2026-03-30	19.43	19.87	19.25	19.87	19.67	qfq	867,557	16,908,724	1.64%
2026-03-27	19.05	19.61	19.04	19.55	19.36	qfq	1,072,900	20,857,121	1.66%
2026-03-26	19.65	19.83	19.20	19.23	19.04	qfq	1,035,702	20,140,021	-2.19%
2026-03-25	19.90	19.93	19.57	19.66	19.46	qfq	1,398,583	27,590,369	-0.81%
2026-03-24	19.51	19.84	19.25	19.82	19.62	qfq	1,267,258	24,759,349	3.07%
2026-03-23	20.10	20.11	19.02	19.23	19.04	qfq	2,193,643	43,026,218	-5.83%
2026-03-20	20.95	21.18	20.38	20.42	20.22	qfq	1,427,796	29,530,648	-2.58%
2026-03-19	21.38	21.38	20.90	20.96	20.75	qfq	1,476,152	31,170,529	-2.38%
2026-03-18	21.22	21.62	21.22	21.47	21.26	qfq	2,077,426	44,504,175	1.13%
2026-03-17	21.15	21.47	21.10	21.23	21.02	qfq	1,617,400	34,474,779	0.38%
2026-03-16	20.92	21.17	20.88	21.15	20.94	qfq	1,012,917	21,326,472	0.71%
2026-03-13	20.81	21.15	20.77	21.00	20.79	qfq	1,053,258	22,115,609	0.48%
2026-03-12	21.18	21.18	20.83	20.90	20.69	qfq	926,200	19,396,284	-0.99%
2026-03-11	21.31	21.31	21.05	21.11	20.90	qfq	813,720	17,205,210	-0.52%
2026-03-10	21.22	21.32	21.05	21.22	21.01	qfq	903,696	19,163,798	0.90%
2026-03-09	20.88	21.13	20.73	21.03	20.82	qfq	1,246,257	26,033,241	-0.43%
2026-03-06	20.57	21.20	20.50	21.12	20.91	qfq	1,257,300	26,380,941	2.13%
2026-03-05	20.51	20.84	20.45	20.68	20.47	qfq	1,277,800	26,354,944	1.87%
2026-03-04	20.72	20.89	20.20	20.30	20.10	qfq	2,016,700	41,234,512	-2.17%
2026-03-03	21.53	21.57	20.75	20.75	20.54	qfq	2,145,100	45,309,832	-2.95%
2026-03-02	21.58	21.74	21.30	21.38	21.17	qfq	1,886,934	40,464,654	-2.06%
2026-02-27	22.00	22.01	21.73	21.83	21.61	qfq	2,070,832	45,196,349	-0.73%
2026-02-26	22.20	22.24	21.83	21.99	21.77	qfq	2,034,090	44,649,366	-0.86%
2026-02-25	22.13	22.29	22.06	22.18	21.96	qfq	1,353,900	30,048,578	0.50%
2026-02-24	22.36	22.38	22.01	22.07	21.85	qfq	1,547,585	34,188,388	-0.36%
2026-02-13	22.28	22.40	22.13	22.15	21.93	qfq	1,033,264	23,021,428	-0.23%
2026-02-12	22.38	22.39	22.00	22.20	21.98	qfq	1,325,100	29,377,030	-0.72%
2026-02-11	22.44	22.49	22.32	22.36	22.14	qfq	1,004,630	22,504,215	-0.36%
2026-02-10	22.32	22.58	22.23	22.44	22.22	qfq	1,496,900	33,575,527	0.54%
2026-02-09	22.35	22.48	22.11	22.32	22.10	qfq	1,835,785	41,023,180	0.50%
2026-02-06	22.30	22.47	22.12	22.21	21.99	qfq	1,297,500	28,980,896	-0.45%
2026-02-05	22.25	22.46	22.22	22.31	22.09	qfq	1,189,300	26,576,301	-0.22%
2026-02-04	22.60	22.62	22.16	22.36	22.14	qfq	1,631,058	36,430,590	-1.11%
2026-02-03	22.38	22.74	22.20	22.61	22.39	qfq	1,731,442	38,906,263	2.31%
2026-02-02	22.73	22.78	22.06	22.10	21.88	qfq	1,669,805	37,489,669	-2.51%
2026-01-30	22.35	22.76	22.30	22.67	22.45	qfq	1,492,419	33,629,390	1.21%
2026-01-29	22.52	22.97	22.32	22.40	22.18	qfq	1,866,508	42,217,197	-1.37%
2026-01-28	23.11	23.22	22.65	22.71	22.48	qfq	2,147,217	49,112,590	-2.32%
2026-01-27	23.45	23.46	22.76	23.25	23.02	qfq	2,475,414	57,144,411	-0.39%
2026-01-26	23.71	23.86	23.27	23.34	23.11	qfq	2,728,385	63,856,179	-1.52%
2026-01-23	23.73	23.87	23.60	23.70	23.46	qfq	2,529,400	59,929,983	-0.04%
2026-01-22	23.74	23.84	23.44	23.71	23.47	qfq	2,773,500	65,546,507	-0.63%
2026-01-21	23.56	24.30	23.50	23.86	23.62	qfq	3,126,955	74,616,896	0.25%
2026-01-20	23.33	23.80	23.33	23.80	23.56	qfq	3,362,276	79,332,156	1.88%
2026-01-19	23.56	23.64	23.28	23.36	23.13	qfq	2,414,681	56,586,375	-1.23%
2026-01-16	23.90	23.94	23.33	23.65	23.42	qfq	3,038,443	71,674,118	-0.76%
2026-01-15	24.42	24.44	23.73	23.83	23.59	qfq	3,498,184	83,715,903	-3.56%
2026-01-14	24.50	25.05	24.10	24.71	24.46	qfq	6,961,122	171,718,100	-1.16%
2026-01-13	24.36	25.49	23.82	25.00	24.75	qfq	7,862,993	195,234,837	3.95%
2026-01-12	23.58	24.18	23.43	24.05	23.81	qfq	4,358,791	104,330,985	1.65%
2026-01-09	23.55	23.69	23.26	23.66	23.43	qfq	4,176,833	98,342,613	-0.17%
2026-01-08	22.55	24.22	22.36	23.70	23.46	qfq	7,014,886	166,089,424	5.15%
2026-01-07	22.79	22.89	22.42	22.54	22.32	qfq	2,422,691	54,647,005	-1.49%
2026-01-06	22.77	23.50	22.60	22.88	22.65	qfq	3,796,779	87,261,106	1.37%
2026-01-05	21.65	22.79	21.65	22.57	22.35	qfq	3,546,956	79,351,175	4.78%
2025-12-31	21.79	21.79	21.40	21.54	21.33	qfq	1,129,601	24,351,244	-0.97%
2025-12-30	21.70	21.82	21.60	21.75	21.53	qfq	805,256	17,500,616	0.23%
2025-12-29	22.02	22.02	21.65	21.70	21.48	qfq	1,517,526	33,115,570	-1.18%
2025-12-26	22.23	22.28	21.90	21.96	21.74	qfq	1,093,949	24,125,094	-1.17%
2025-12-25	22.04	22.25	22.02	22.22	22.00	qfq	1,147,151	25,402,014	0.54%
2025-12-24	21.85	22.20	21.72	22.10	21.88	qfq	1,470,600	32,429,410	1.70%
2025-12-23	21.90	22.03	21.73	21.73	21.51	qfq	928,933	20,287,489	-1.05%
2025-12-22	21.85	22.05	21.79	21.96	21.74	qfq	1,283,108	28,158,603	0.41%
2025-12-19	21.80	21.99	21.75	21.87	21.65	qfq	985,187	21,553,658	0.32%
2025-12-18	21.42	21.95	21.42	21.80	21.58	qfq	1,078,246	23,518,757	1.07%
2025-12-17	21.58	21.65	21.15	21.57	21.36	qfq	970,300	20,772,406	0.33%
2025-12-16	22.12	22.12	21.48	21.50	21.29	qfq	1,400,288	30,320,557	-2.80%
2025-12-15	22.19	22.28	22.11	22.12	21.90	qfq	1,054,553	23,381,847	-0.81%
2025-12-12	22.09	22.35	22.03	22.30	22.08	qfq	1,029,900	22,886,609	1.09%
2025-12-11	22.22	22.28	22.03	22.06	21.84	qfq	824,708	18,246,974	-0.72%
2025-12-10	22.19	22.27	22.06	22.22	22.00	qfq	785,333	17,433,843	0.09%
2025-12-09	22.41	22.45	22.13	22.20	21.98	qfq	795,673	17,727,684	-0.94%
2025-12-08	22.41	22.52	22.30	22.41	22.19	qfq	976,366	21,859,650	0.27%
2025-12-05	22.09	22.40	21.82	22.35	22.13	qfq	1,217,396	26,956,158	1.36%
2025-12-04	22.57	22.59	22.02	22.05	21.83	qfq	1,743,829	38,668,606	-2.43%
2025-12-03	22.84	22.84	22.52	22.60	22.38	qfq	921,055	20,828,106	-0.53%
2025-12-02	22.99	22.99	22.71	22.72	22.49	qfq	748,800	17,058,128	-1.35%
2025-12-01	22.85	23.09	22.80	23.03	22.80	qfq	1,119,008	25,701,112	0.83%
2025-11-28	22.88	22.88	22.60	22.84	22.61	qfq	810,402	18,437,678	0.31%
2025-11-27	22.78	22.97	22.64	22.77	22.54	qfq	931,365	21,264,978	0.04%
2025-11-26	23.05	23.20	22.73	22.76	22.53	qfq	1,093,232	25,090,982	-0.96%
2025-11-25	22.96	23.37	22.94	22.98	22.75	qfq	1,370,465	31,683,011	0.35%
2025-11-24	22.70	23.00	22.64	22.90	22.67	qfq	911,671	20,810,185	1.33%
2025-11-21	23.30	23.40	22.48	22.60	22.38	qfq	2,243,372	51,333,266	-3.54%
2025-11-20	24.40	24.40	23.43	23.43	23.20	qfq	2,430,042	57,722,859	-3.26%
2025-11-19	24.45	24.66	24.20	24.22	23.98	qfq	1,232,408	30,003,976	-1.30%
2025-11-18	24.51	24.67	24.44	24.54	24.30	qfq	1,160,934	28,496,966	-0.16%
2025-11-17	24.83	24.89	24.43	24.58	24.34	qfq	1,896,291	46,624,488	-1.48%
2025-11-14	25.10	25.42	24.90	24.95	24.70	qfq	2,219,435	55,939,673	-0.83%
2025-11-13	25.27	25.27	24.85	25.16	24.91	qfq	2,309,174	57,850,788	-0.28%
2025-11-12	24.80	25.64	24.76	25.23	24.98	qfq	3,448,051	87,098,413	1.45%
2025-11-11	24.82	24.97	24.71	24.87	24.62	qfq	1,344,904	33,426,716	0.20%
2025-11-10	25.00	25.00	24.70	24.82	24.57	qfq	1,406,960	34,891,472	-0.24%
2025-11-07	24.68	25.00	24.64	24.88	24.63	qfq	1,948,307	48,506,437	0.32%
2025-11-06	24.65	24.89	24.53	24.80	24.55	qfq	1,356,214	33,541,557	0.20%
2025-11-05	24.38	24.96	24.38	24.75	24.50	qfq	1,565,485	38,753,197	0.86%
2025-11-04	24.70	24.76	24.37	24.54	24.30	qfq	1,219,700	29,939,855	-0.81%
2025-11-03	24.50	24.85	24.47	24.74	24.49	qfq	1,876,411	46,309,253	1.14%
2025-10-31	24.28	24.63	24.15	24.46	24.22	qfq	1,917,900	46,809,690	1.07%
2025-10-30	24.69	24.75	24.13	24.20	23.96	qfq	3,252,660	79,147,104	-3.20%
2025-10-29	25.00	25.10	24.70	25.00	24.75	qfq	1,758,885	43,798,580	-0.44%
2025-10-28	24.86	25.27	24.78	25.11	24.86	qfq	2,274,832	57,187,050	0.76%
2025-10-27	25.02	25.15	24.85	24.92	24.67	qfq	2,009,940	50,205,899	-0.36%
2025-10-24	24.85	25.10	24.61	25.01	24.76	qfq	2,284,397	56,809,413	0.52%
2025-10-23	24.23	25.10	24.11	24.88	24.63	qfq	2,624,091	64,679,126	2.26%
2025-10-22	24.39	24.52	24.20	24.33	24.09	qfq	1,317,359	32,095,403	-0.16%
2025-10-21	24.34	24.41	24.07	24.37	24.13	qfq	1,452,428	35,245,008	0.74%
2025-10-20	24.12	24.39	24.09	24.19	23.95	qfq	1,063,248	25,738,229	0.42%
2025-10-17	24.64	24.64	24.03	24.09	23.85	qfq	1,844,722	44,885,850	-2.07%
2025-10-16	24.90	25.17	24.50	24.60	24.36	qfq	2,230,735	55,281,875	-1.32%
2025-10-15	25.00	25.33	24.84	24.93	24.68	qfq	3,427,594	85,784,255	-0.84%
2025-10-14	24.59	25.30	24.59	25.14	24.89	qfq	3,683,914	92,230,539	2.24%
2025-10-13	24.20	24.65	24.01	24.59	24.35	qfq	2,123,386	51,829,313	-1.60%
2025-10-10	24.79	25.27	24.70	24.99	24.74	qfq	2,749,136	68,710,777	0.44%
2025-10-09	24.62	24.88	24.38	24.88	24.63	qfq	2,152,069	53,071,317	1.18%
2025-09-30	24.56	24.88	24.50	24.59	24.35	qfq	1,919,265	47,259,614	-0.04%
2025-09-29	24.75	24.75	24.23	24.60	24.36	qfq	1,783,787	43,701,560	-0.40%
2025-09-26	24.86	25.14	24.50	24.70	24.45	qfq	1,964,564	48,719,392	-0.16%
2025-09-25	24.78	25.09	24.59	24.74	24.49	qfq	1,852,236	46,030,956	-0.04%
2025-09-24	24.38	24.79	24.24	24.75	24.50	qfq	1,980,702	48,733,055	1.52%
2025-09-23	24.91	24.95	24.03	24.38	24.14	qfq	2,927,033	71,156,560	-2.32%
2025-09-22	25.16	25.30	24.77	24.96	24.71	qfq	2,021,386	50,539,377	-0.83%
2025-09-19	25.16	25.28	24.99	25.17	24.92	qfq	1,753,751	44,015,764	0.32%
2025-09-18	25.61	25.77	24.99	25.09	24.84	qfq	3,491,237	88,868,299	-1.49%
2025-09-17	25.40	25.69	25.25	25.47	25.22	qfq	2,447,935	62,483,451	0.16%
2025-09-16	25.16	25.45	25.06	25.43	25.18	qfq	1,982,200	50,126,570	0.83%
2025-09-15	25.45	25.45	25.15	25.22	24.97	qfq	1,973,008	49,797,092	-0.94%
2025-09-12	25.55	25.69	25.32	25.46	25.21	qfq	2,660,269	67,845,211	-0.20%
2025-09-11	25.31	25.54	24.86	25.51	25.26	qfq	2,750,202	69,660,802	0.79%
2025-09-10	25.28	25.53	25.20	25.31	25.06	qfq	1,887,999	47,831,137	-0.28%
2025-09-09	25.86	25.86	25.21	25.38	25.13	qfq	2,802,636	71,264,606	-1.93%
2025-09-08	25.70	26.18	25.42	25.88	25.62	qfq	3,931,123	101,571,345	1.57%
2025-09-05	25.09	25.49	24.90	25.48	25.23	qfq	2,530,640	63,975,811	1.64%
2025-09-04	25.36	25.64	24.73	25.07	24.82	qfq	3,334,492	84,168,160	-1.18%
2025-09-03	25.48	25.78	25.16	25.37	25.12	qfq	2,998,636	76,472,259	-0.47%
2025-09-02	26.39	26.39	25.21	25.49	25.24	qfq	4,956,681	127,038,838	-3.15%
2025-09-01	26.18	26.43	26.00	26.32	26.06	qfq	3,651,800	95,829,439	0.69%
2025-08-29	26.23	26.45	26.01	26.14	25.88	qfq	3,955,573	103,492,105	-1.06%
2025-08-28	26.93	27.07	25.69	26.42	26.16	qfq	6,889,750	181,269,085	-1.71%
2025-08-27	27.59	28.20	26.88	26.88	26.61	qfq	7,498,437	206,065,345	-2.68%
2025-08-26	28.05	28.09	27.60	27.62	27.35	qfq	4,786,285	133,153,271	-1.99%
2025-08-25	27.76	28.35	27.76	28.18	27.90	qfq	6,626,132	186,132,111	1.15%
2025-08-22	27.75	27.97	27.57	27.86	27.58	qfq	4,752,020	131,929,451	-0.04%
2025-08-21	28.10	28.40	27.68	27.87	27.59	qfq	5,760,494	161,355,108	-1.24%
2025-08-20	28.47	28.57	27.82	28.22	27.94	qfq	7,542,535	212,388,294	0.11%
2025-08-19	28.35	28.60	27.88	28.19	27.91	qfq	5,869,895	165,317,033	-0.84%
2025-08-18	27.69	28.63	27.65	28.43	28.15	qfq	8,496,789	240,057,387	2.16%
2025-08-15	27.35	27.88	27.31	27.83	27.55	qfq	6,454,077	178,232,592	1.76%
2025-08-14	28.23	28.23	27.29	27.35	27.08	qfq	7,550,289	208,251,153	-3.05%
2025-08-13	28.25	28.53	27.88	28.21	27.93	qfq	7,944,862	223,953,814	-0.70%
2025-08-12	28.44	29.48	28.20	28.41	28.13	qfq	9,722,771	278,999,885	-0.94%
2025-08-11	27.90	29.00	27.90	28.68	28.40	qfq	11,453,926	326,180,685	5.13%
2025-08-08	28.13	28.98	27.28	27.28	27.01	qfq	12,460,059	348,891,453	-2.57%
2025-08-07	27.60	28.96	27.59	28.00	27.72	qfq	11,104,929	315,283,604	1.27%
2025-08-06	27.87	28.39	27.47	27.65	27.38	qfq	7,102,934	197,070,738	-0.93%
2025-08-05	28.19	28.60	27.58	27.91	27.63	qfq	7,139,954	199,028,217	-0.53%
2025-08-04	27.35	28.15	27.10	28.06	27.78	qfq	9,241,260	256,016,082	1.96%
2025-08-01	26.67	27.90	26.66	27.52	27.25	qfq	10,468,700	288,090,176	2.88%
2025-07-31	27.20	27.23	26.68	26.75	26.48	qfq	6,162,064	165,860,640	-1.73%
2025-07-30	26.90	27.58	26.73	27.22	26.95	qfq	9,231,106	250,577,354	1.08%
2025-07-29	26.83	27.00	26.67	26.93	26.66	qfq	4,592,425	123,198,884	0.19%
2025-07-28	27.03	27.43	26.80	26.88	26.61	qfq	6,000,579	162,031,653	-1.07%
2025-07-25	26.68	27.47	26.51	27.17	26.90	qfq	10,475,938	283,746,209	1.95%
2025-07-24	26.45	27.13	26.30	26.65	26.39	qfq	6,658,682	176,770,946	0.19%
2025-07-23	25.84	27.19	25.49	26.60	26.34	qfq	10,799,754	287,906,323	2.50%
2025-07-22	25.95	26.44	25.75	25.95	25.69	qfq	5,672,500	147,903,785	-0.69%
2025-07-21	26.04	26.19	25.91	26.13	25.87	qfq	2,492,744	65,030,872	0.42%
2025-07-18	26.22	26.27	25.88	26.02	25.76	qfq	2,628,800	68,328,797	-0.69%
2025-07-17	26.10	26.21	25.94	26.20	25.94	qfq	2,939,000	76,657,803	-0.23%
2025-07-16	26.18	26.30	26.00	26.26	26.00	qfq	2,507,644	65,655,218	0.27%
2025-07-15	26.23	26.43	25.77	26.19	25.93	qfq	3,886,400	101,363,321	-0.72%
2025-07-14	26.40	26.47	26.13	26.38	26.12	qfq	2,864,668	75,270,899	0.11%
2025-07-11	26.75	26.75	26.14	26.35	26.09	qfq	4,425,950	116,567,800	-1.61%
2025-07-10	26.68	27.00	26.33	26.78	26.51	qfq	5,156,667	137,494,700	0.00%
2025-07-09	27.10	27.23	26.60	26.78	26.51	qfq	6,612,242	177,697,090	-1.90%
2025-07-08	26.20	27.73	26.20	27.30	27.03	qfq	11,491,860	311,900,164	2.52%
2025-07-07	26.35	27.28	26.06	26.63	26.37	qfq	11,946,258	318,828,694	2.86%
2025-07-04	24.84	26.87	24.83	25.89	25.63	qfq	12,417,948	324,377,894	4.27%
2025-07-03	24.75	24.98	24.65	24.83	24.58	qfq	1,517,900	37,707,628	0.20%
2025-07-02	25.08	25.21	24.61	24.78	24.53	qfq	2,623,800	65,212,567	-1.82%
2025-07-01	25.16	25.42	25.03	25.24	24.99	qfq	2,237,500	56,474,432	0.20%
2025-06-30	24.85	25.19	24.85	25.19	24.94	qfq	2,137,474	53,617,334	0.64%
2025-06-27	24.70	25.24	24.64	25.03	24.78	qfq	2,657,100	66,437,830	1.17%
2025-06-26	24.90	25.07	24.69	24.74	24.49	qfq	2,202,400	54,755,013	-0.96%
2025-06-25	24.90	25.04	24.65	24.98	24.73	qfq	2,512,520	62,361,367	0.12%
2025-06-24	24.50	24.98	24.44	24.95	24.70	qfq	2,398,171	59,497,648	1.51%
2025-06-23	24.35	24.64	24.16	24.58	24.34	qfq	2,233,073	54,638,237	2.03%
2025-06-20	24.25	24.50	24.00	24.09	23.85	qfq	1,934,600	46,834,264	-0.90%
2025-06-19	24.98	25.09	24.24	24.31	24.07	qfq	2,602,976	64,075,798	-3.19%
2025-06-18	25.20	25.37	24.89	25.11	24.76	qfq	2,757,781	69,132,244	-1.37%
2025-06-17	26.36	26.38	25.29	25.46	25.11	qfq	4,675,032	120,292,938	-2.53%
2025-06-16	25.90	26.34	25.85	26.12	25.76	qfq	3,311,300	86,414,274	-0.23%
2025-06-13	26.10	26.95	26.10	26.18	25.81	qfq	7,389,620	194,952,118	-0.68%
2025-06-12	25.42	26.43	25.39	26.36	25.99	qfq	7,104,662	185,878,290	3.41%
2025-06-11	25.48	25.87	25.48	25.49	25.13	qfq	4,128,600	105,754,143	-1.16%
2025-06-10	26.33	26.60	25.54	25.79	25.43	qfq	6,888,422	180,270,708	-1.23%
2025-06-09	25.74	26.16	25.61	26.11	25.75	qfq	3,042,732	79,139,353	1.28%
2025-06-06	26.37	26.37	25.77	25.78	25.42	qfq	3,527,405	91,473,143	-2.24%
2025-06-05	26.58	26.68	26.16	26.37	26.00	qfq	4,306,520	113,610,217	-0.68%
2025-06-04	26.36	26.77	26.26	26.55	26.18	qfq	4,744,828	125,716,602	-0.26%
2025-06-03	25.62	26.64	25.38	26.62	26.25	qfq	8,278,584	218,472,392	3.74%
2025-05-30	25.88	26.48	25.47	25.66	25.30	qfq	5,568,816	143,931,282	-1.61%
2025-05-29	26.06	26.26	25.77	26.08	25.72	qfq	6,426,108	167,296,246	0.31%
2025-05-28	26.74	26.80	25.86	26.00	25.64	qfq	5,950,200	155,421,095	-2.03%
2025-05-27	25.39	27.95	24.75	26.54	26.17	qfq	10,392,349	273,350,146	4.20%
2025-05-26	25.65	25.78	25.18	25.47	25.11	qfq	4,054,103	103,114,273	-0.43%
2025-05-23	24.39	26.12	24.38	25.58	25.22	qfq	8,626,512	220,627,786	4.41%
2025-05-22	24.99	25.10	24.48	24.50	24.16	qfq	2,487,100	61,536,420	-2.47%
2025-05-21	25.22	25.58	25.08	25.12	24.77	qfq	3,193,402	80,691,411	-2.07%
2025-05-20	24.80	25.76	24.76	25.65	25.29	qfq	4,842,444	122,834,626	3.43%
2025-05-19	24.65	24.80	24.03	24.80	24.45	qfq	2,405,043	58,677,411	0.57%
2025-05-16	24.63	24.86	24.60	24.66	24.32	qfq	1,397,599	34,557,981	-0.44%
2025-05-15	25.05	25.17	24.72	24.77	24.42	qfq	2,140,644	53,208,629	-1.59%
2025-05-14	25.22	25.70	25.08	25.17	24.82	qfq	2,586,704	65,431,007	-0.59%
2025-05-13	25.36	25.68	25.09	25.32	24.97	qfq	3,105,344	78,676,124	0.28%
2025-05-12	24.96	25.45	24.80	25.25	24.90	qfq	2,813,400	70,744,647	1.90%
2025-05-09	25.49	25.49	24.71	24.78	24.43	qfq	2,306,400	57,348,614	-1.94%
2025-05-08	24.80	25.50	24.80	25.27	24.92	qfq	2,936,800	74,234,747	1.08%
2025-05-07	25.30	25.52	24.78	25.00	24.65	qfq	3,987,787	100,328,386	-0.48%
2025-05-06	24.75	25.14	24.50	25.12	24.77	qfq	3,707,802	92,232,028	2.70%
2025-04-30	23.92	24.61	23.92	24.46	24.12	qfq	3,400,688	82,975,025	1.87%
2025-04-29	23.56	24.20	23.31	24.01	23.68	qfq	3,738,645	89,643,080	3.40%
2025-04-28	23.52	23.97	23.09	23.22	22.90	qfq	2,094,840	48,784,978	-2.23%
2025-04-25	23.67	24.27	23.36	23.75	23.42	qfq	2,562,800	61,193,408	1.02%
2025-04-24	24.05	24.10	23.17	23.51	23.18	qfq	3,438,555	81,143,481	-2.73%
2025-04-23	24.00	24.40	23.82	24.17	23.83	qfq	3,023,916	72,762,123	1.13%
2025-04-22	24.06	24.40	23.81	23.90	23.57	qfq	2,669,279	64,128,909	-1.44%
2025-04-21	23.96	24.55	23.70	24.25	23.91	qfq	2,730,284	65,584,048	1.76%
2025-04-18	24.03	24.36	23.69	23.83	23.50	qfq	2,097,000	50,069,749	-1.37%
2025-04-17	23.70	24.56	23.46	24.16	23.82	qfq	3,415,365	82,497,385	1.81%
2025-04-16	24.06	24.27	23.51	23.73	23.40	qfq	2,994,902	71,229,936	-1.74%
2025-04-15	24.40	24.55	23.84	24.15	23.81	qfq	3,269,238	78,803,665	-1.39%
2025-04-14	24.35	24.67	24.11	24.49	24.15	qfq	3,764,668	91,868,668	1.96%
2025-04-11	23.98	24.50	23.70	24.02	23.69	qfq	3,933,910	94,731,718	0.17%
2025-04-10	24.04	24.80	23.92	23.98	23.65	qfq	6,324,674	154,151,031	1.61%
2025-04-09	22.59	23.92	21.00	23.60	23.27	qfq	8,305,576	190,012,975	2.25%
2025-04-08	22.29	23.90	22.29	23.08	22.76	qfq	8,354,439	192,607,078	6.21%
2025-04-07	25.11	25.68	21.72	21.73	21.43	qfq	10,573,252	245,519,070	-19.96%
2025-04-03	26.59	27.29	26.32	27.15	26.77	qfq	9,404,744	253,571,298	1.19%
2025-04-02	25.43	27.43	25.31	26.83	26.46	qfq	9,583,147	252,408,953	4.15%
2025-04-01	25.69	26.56	25.68	25.76	25.40	qfq	6,723,547	175,334,439	0.31%
2025-03-31	24.31	26.58	24.30	25.68	25.32	qfq	7,212,028	184,777,221	3.05%
2025-03-28	25.86	26.06	24.90	24.92	24.57	qfq	5,183,500	132,445,935	-2.16%
2025-03-27	25.21	25.67	24.94	25.47	25.11	qfq	3,046,611	77,312,623	0.04%
2025-03-26	25.38	25.55	25.12	25.46	25.11	qfq	2,948,397	74,597,239	0.24%
2025-03-25	24.90	25.58	24.77	25.40	25.05	qfq	3,565,155	89,793,023	1.44%
2025-03-24	25.97	25.97	24.44	25.04	24.69	qfq	4,891,500	122,453,969	-2.98%
2025-03-21	26.90	26.90	25.70	25.81	25.45	qfq	5,432,683	141,756,995	-3.51%
2025-03-20	26.80	27.12	26.47	26.75	26.38	qfq	5,997,118	160,506,146	-1.47%
2025-03-19	26.33	28.18	26.30	27.15	26.77	qfq	10,591,546	290,380,675	2.14%
2025-03-18	26.35	26.76	26.20	26.58	26.21	qfq	4,686,222	124,221,592	1.37%
2025-03-17	26.35	26.41	25.96	26.22	25.85	qfq	3,810,093	99,842,103	0.15%
2025-03-14	25.79	26.22	25.54	26.18	25.81	qfq	4,740,301	123,080,227	0.77%
2025-03-13	26.57	26.81	25.60	25.98	25.62	qfq	6,175,622	160,677,919	-2.22%
2025-03-12	26.96	27.10	26.54	26.57	26.20	qfq	6,457,673	172,908,146	-1.41%
2025-03-11	26.60	27.40	26.50	26.95	26.57	qfq	7,683,403	206,534,652	-3.09%
2025-03-10	28.98	29.63	27.73	27.81	27.42	qfq	9,699,447	275,358,152	1.09%
2025-03-07	27.99	28.29	27.18	27.51	27.13	qfq	8,594,672	238,625,988	-3.37%
2025-03-06	27.96	28.65	27.71	28.47	28.07	qfq	9,463,883	267,702,582	2.41%
2025-03-05	27.94	28.20	27.28	27.80	27.41	qfq	7,004,086	193,496,031	-1.42%
2025-03-04	27.40	28.69	27.26	28.20	27.81	qfq	8,744,147	246,656,791	0.71%
2025-03-03	27.19	28.05	26.20	28.00	27.61	qfq	8,779,888	241,609,440	2.87%
2025-02-28	27.50	28.28	27.21	27.22	26.84	qfq	7,888,346	218,288,760	-1.73%
2025-02-27	29.25	29.25	27.26	27.70	27.31	qfq	12,378,926	346,797,971	-5.27%
2025-02-26	29.99	29.99	28.88	29.24	28.83	qfq	11,274,091	328,483,396	-1.88%
2025-02-25	28.51	30.28	27.87	29.80	29.38	qfq	14,694,678	429,093,826	1.67%
2025-02-24	28.54	31.13	28.38	29.31	28.90	qfq	19,780,210	585,827,544	4.42%
2025-02-21	28.69	28.69	27.43	28.07	27.68	qfq	12,728,049	355,256,720	-1.47%
2025-02-20	28.26	30.55	28.11	28.49	28.09	qfq	16,975,043	492,917,158	-1.42%
2025-02-19	27.05	29.26	27.05	28.90	28.50	qfq	17,618,160	500,432,125	6.33%
2025-02-18	28.90	29.60	27.02	27.18	26.80	qfq	21,528,832	607,298,283	-12.72%
2025-02-17	31.44	32.49	30.03	31.14	30.71	qfq	38,177,439	1,188,829,502	14.82%
2025-02-14	22.70	27.12	22.70	27.12	26.74	qfq	14,740,442	383,014,087	20.00%
2025-02-13	23.00	23.16	22.56	22.60	22.28	qfq	8,913,222	203,075,938	-2.50%
2025-02-12	23.00	23.50	22.67	23.18	22.86	qfq	9,327,101	214,980,391	-0.22%
2025-02-11	23.50	23.77	23.02	23.23	22.91	qfq	13,789,829	321,947,977	-2.39%
2025-02-10	22.80	24.09	22.71	23.80	23.47	qfq	18,257,982	427,625,629	3.34%
2025-02-07	22.26	23.73	22.10	23.03	22.71	qfq	20,160,435	459,713,987	3.88%
2025-02-06	21.66	22.42	21.60	22.17	21.86	qfq	15,420,236	339,452,731	1.93%
2025-02-05	22.80	22.97	21.66	21.75	21.45	qfq	18,750,834	414,601,629	-4.77%
2025-01-27	25.41	25.81	22.40	22.84	22.52	qfq	21,651,186	517,102,710	-9.51%
2025-01-24	26.00	27.48	25.20	25.24	24.89	qfq	30,656,212	796,970,548	-11.00%
2025-01-23	33.00	36.84	28.30	28.36	27.96	qfq	39,631,289	1,291,415,767	-11.65%