SECURITY DETAIL · RAW DATA

山大电力301609.SZ

ASZSECNYSTOCK

最近收盘价35.102026-07-17

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）6,502,131

成交额（元）214,515,712

日线记录238

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 1 条

复权因子 238 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
2026-05-27	2026-06-04	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 238 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	30.42	35.73	30.40	35.10	35.10	qfq	6,502,131	214,515,712	14.67%
2026-07-16	30.01	30.90	29.92	30.61	30.61	qfq	1,233,281	37,670,286	0.79%
2026-07-15	30.30	30.85	30.00	30.37	30.37	qfq	1,044,642	31,755,553	0.03%
2026-07-14	30.30	30.46	29.11	30.36	30.36	qfq	1,452,978	43,423,892	1.44%
2026-07-13	31.63	31.63	29.80	29.93	29.93	qfq	1,500,109	45,434,383	-4.56%
2026-07-10	30.34	32.15	30.15	31.36	31.36	qfq	2,095,472	65,858,763	3.06%
2026-07-09	30.80	30.94	29.55	30.43	30.43	qfq	1,718,355	51,927,651	-1.01%
2026-07-08	31.69	31.70	30.73	30.74	30.74	qfq	1,229,225	38,150,432	-3.06%
2026-07-07	32.99	33.19	31.65	31.71	31.71	qfq	1,511,725	48,634,182	-3.91%
2026-07-06	34.29	34.88	32.93	33.00	33.00	qfq	1,821,054	61,395,103	-3.25%
2026-07-03	33.50	34.50	33.15	34.11	34.11	qfq	1,845,228	62,860,600	2.74%
2026-07-02	33.15	34.16	33.12	33.20	33.20	qfq	1,800,557	60,597,738	-1.25%
2026-07-01	32.96	33.71	32.86	33.62	33.62	qfq	1,830,300	60,941,325	1.23%
2026-06-30	32.70	33.32	32.19	33.21	33.21	qfq	1,449,146	47,587,084	1.00%
2026-06-29	32.69	33.00	31.63	32.88	32.88	qfq	1,952,248	63,364,295	0.80%
2026-06-26	34.39	34.59	32.62	32.62	32.62	qfq	2,485,837	82,672,743	-5.75%
2026-06-25	36.00	36.48	34.55	34.61	34.61	qfq	2,529,816	88,532,044	-4.84%
2026-06-24	37.00	37.29	35.95	36.37	36.37	qfq	1,708,176	62,163,606	-2.28%
2026-06-23	37.50	38.42	37.08	37.22	37.22	qfq	1,819,696	68,503,515	-1.59%
2026-06-22	37.28	37.82	35.88	37.82	37.82	qfq	2,352,663	86,781,985	1.45%
2026-06-18	37.45	38.05	36.82	37.28	37.28	qfq	1,802,059	67,409,564	-1.09%
2026-06-17	38.60	38.60	37.53	37.69	37.69	qfq	2,066,744	78,098,546	-2.99%
2026-06-16	38.29	39.18	37.65	38.85	38.85	qfq	2,171,967	83,878,742	1.09%
2026-06-15	37.52	38.96	37.45	38.43	38.43	qfq	2,460,513	94,214,824	2.48%
2026-06-12	37.69	37.91	36.07	37.50	37.50	qfq	3,067,869	114,342,586	0.54%
2026-06-11	38.70	39.06	36.95	37.30	37.30	qfq	3,036,010	114,474,700	-4.63%
2026-06-10	41.30	41.36	38.76	39.11	39.11	qfq	3,157,395	125,045,086	-6.21%
2026-06-09	42.71	43.10	41.20	41.70	41.70	qfq	2,569,285	107,080,610	-2.02%
2026-06-08	45.07	45.47	40.50	42.56	42.56	qfq	3,399,768	149,510,013	-8.63%
2026-06-05	48.54	49.56	46.58	46.58	46.58	qfq	3,307,115	156,873,470	-5.34%
2026-06-04	50.00	50.00	48.52	49.21	49.21	qfq	3,053,427	150,687,843	-2.79%
2026-06-03	48.86	52.00	47.48	50.62	50.22	qfq	4,994,832	246,412,095	2.47%
2026-06-02	49.86	50.14	48.50	49.40	49.01	qfq	3,835,831	188,247,519	-2.45%
2026-06-01	48.21	52.60	47.63	50.64	50.24	qfq	5,753,487	286,688,369	4.00%
2026-05-29	46.87	49.29	45.89	48.69	48.31	qfq	4,929,718	237,220,133	3.91%
2026-05-28	46.06	47.15	45.63	46.86	46.49	qfq	2,109,031	97,991,000	0.67%
2026-05-27	45.43	46.70	45.15	46.55	46.18	qfq	2,392,412	110,560,236	1.31%
2026-05-26	48.25	48.31	45.56	45.95	45.59	qfq	3,392,005	157,274,303	-6.32%
2026-05-25	48.81	50.40	48.12	49.05	48.66	qfq	2,359,847	116,184,185	0.64%
2026-05-22	48.14	48.88	47.67	48.74	48.35	qfq	2,137,772	103,612,933	1.67%
2026-05-21	50.08	50.50	47.59	47.94	47.56	qfq	3,731,869	183,490,737	-4.44%
2026-05-20	52.10	52.10	50.05	50.17	49.77	qfq	4,144,541	210,667,816	-5.21%
2026-05-19	50.58	53.29	49.50	52.93	52.51	qfq	5,132,762	265,880,490	4.19%
2026-05-18	49.29	50.93	48.70	50.80	50.40	qfq	3,640,570	182,939,627	2.05%
2026-05-15	49.73	50.35	48.42	49.78	49.39	qfq	3,647,310	180,656,803	0.97%
2026-05-14	51.00	51.75	49.24	49.30	48.91	qfq	5,283,394	266,910,963	-5.65%
2026-05-13	49.89	54.98	48.92	52.25	51.84	qfq	7,656,321	397,925,945	5.43%
2026-05-12	47.60	49.71	46.86	49.56	49.17	qfq	6,425,144	314,084,653	4.82%
2026-05-11	47.19	47.99	47.00	47.28	46.91	qfq	2,569,559	122,033,777	0.53%
2026-05-08	47.00	47.08	46.43	47.03	46.66	qfq	1,900,418	88,809,597	0.15%
2026-05-07	46.69	47.12	46.41	46.96	46.59	qfq	2,162,055	101,287,834	0.92%
2026-05-06	45.16	46.59	45.16	46.53	46.16	qfq	2,185,787	101,056,919	3.01%
2026-04-30	45.52	45.82	45.05	45.17	44.81	qfq	1,334,557	60,358,572	-0.94%
2026-04-29	44.30	45.98	44.30	45.60	45.24	qfq	1,880,529	85,261,178	2.52%
2026-04-28	45.51	45.51	44.00	44.48	44.13	qfq	2,286,310	101,819,274	-3.07%
2026-04-27	45.89	45.97	45.23	45.89	45.53	qfq	1,370,189	62,588,372	0.33%
2026-04-24	45.82	46.66	45.30	45.74	45.38	qfq	1,739,614	79,722,127	-1.02%
2026-04-23	47.46	47.85	45.47	46.21	45.84	qfq	2,978,308	137,884,663	-2.37%
2026-04-22	47.28	47.65	47.10	47.33	46.96	qfq	1,909,816	90,368,320	-0.71%
2026-04-21	48.36	48.39	47.30	47.67	47.29	qfq	2,337,151	111,388,011	-2.16%
2026-04-20	47.33	48.88	46.78	48.72	48.34	qfq	3,132,372	149,847,440	2.53%
2026-04-17	47.94	48.40	47.31	47.52	47.14	qfq	2,341,376	111,595,266	-0.88%
2026-04-16	47.89	48.05	47.12	47.94	47.56	qfq	3,057,453	145,509,891	-0.50%
2026-04-15	46.33	48.48	46.12	48.18	47.80	qfq	5,139,072	245,269,557	4.15%
2026-04-14	45.98	46.47	45.87	46.26	45.89	qfq	2,481,476	114,455,555	0.39%
2026-04-13	45.52	46.16	45.09	46.08	45.72	qfq	2,310,647	105,456,750	0.15%
2026-04-10	45.46	46.45	45.33	46.01	45.65	qfq	2,710,974	124,582,809	1.88%
2026-04-09	46.24	46.24	44.90	45.16	44.80	qfq	2,984,184	135,434,034	-3.44%
2026-04-08	46.22	46.79	45.51	46.77	46.40	qfq	3,621,143	167,879,729	3.11%
2026-04-07	44.30	45.52	43.72	45.36	45.00	qfq	3,069,004	138,106,777	3.02%
2026-04-03	46.90	47.08	44.02	44.03	43.68	qfq	3,977,825	178,828,757	-5.39%
2026-04-02	48.50	49.38	46.35	46.54	46.17	qfq	4,005,561	192,131,624	-4.10%
2026-04-01	49.50	49.86	48.00	48.53	48.15	qfq	3,450,806	167,504,715	0.73%
2026-03-31	51.00	51.70	48.07	48.18	47.80	qfq	5,637,770	280,947,006	-6.26%
2026-03-30	55.42	55.45	50.30	51.40	50.99	qfq	7,385,546	384,962,473	-8.96%
2026-03-27	55.25	57.25	55.04	56.46	56.01	qfq	8,485,271	475,531,157	1.49%
2026-03-26	57.02	57.08	55.31	55.63	55.19	qfq	6,673,437	373,189,947	-2.54%
2026-03-25	58.17	58.17	56.39	57.08	56.63	qfq	10,166,518	582,663,226	-2.94%
2026-03-24	51.96	61.00	51.60	58.81	58.35	qfq	15,130,475	855,497,820	15.52%
2026-03-23	50.85	54.58	50.43	50.91	50.51	qfq	5,406,311	282,310,423	-3.82%
2026-03-20	55.71	56.98	52.91	52.93	52.51	qfq	6,847,665	374,339,521	-5.94%
2026-03-19	54.40	57.30	53.53	56.27	55.83	qfq	8,571,651	478,828,533	1.44%
2026-03-18	52.68	58.90	52.68	55.47	55.03	qfq	8,392,796	468,459,889	4.66%
2026-03-17	52.48	54.58	51.66	53.00	52.58	qfq	5,771,181	306,509,602	1.22%
2026-03-16	52.91	52.99	51.91	52.36	51.95	qfq	3,602,207	188,852,240	-0.44%
2026-03-13	55.86	55.86	52.40	52.59	52.17	qfq	5,820,641	309,526,010	-4.17%
2026-03-12	55.50	56.63	54.08	54.88	54.45	qfq	6,922,687	381,814,744	-3.09%
2026-03-11	57.50	57.50	55.59	56.63	56.18	qfq	7,383,621	416,245,799	-2.48%
2026-03-10	56.02	59.20	55.24	58.07	57.61	qfq	9,964,593	565,606,862	1.88%
2026-03-09	54.00	61.20	53.69	57.00	56.55	qfq	11,874,104	682,750,464	2.80%
2026-03-06	52.21	56.50	52.21	55.45	55.01	qfq	8,774,924	483,750,421	3.30%
2026-03-05	52.65	55.00	51.68	53.68	53.26	qfq	8,658,684	465,258,553	1.98%
2026-03-04	47.99	54.54	47.72	52.64	52.22	qfq	9,065,641	468,754,897	6.26%
2026-03-03	49.23	50.75	49.20	49.54	49.15	qfq	4,674,568	233,631,757	0.43%
2026-03-02	49.02	50.76	48.98	49.33	48.94	qfq	2,825,418	140,568,185	-1.34%
2026-02-27	50.20	50.77	49.58	50.00	49.60	qfq	3,100,277	154,911,207	-0.70%
2026-02-26	49.34	50.51	49.08	50.35	49.95	qfq	3,690,455	184,806,948	1.78%
2026-02-25	49.12	49.86	48.81	49.47	49.08	qfq	2,794,065	137,943,378	0.16%
2026-02-24	48.00	49.49	47.66	49.39	49.00	qfq	3,914,405	192,041,980	4.09%
2026-02-13	48.40	48.60	47.40	47.45	47.08	qfq	2,211,567	106,005,280	-2.08%
2026-02-12	47.87	48.98	47.32	48.46	48.08	qfq	3,474,083	168,141,194	2.04%
2026-02-11	47.56	47.99	47.34	47.49	47.11	qfq	1,463,241	69,624,592	-0.61%
2026-02-10	47.61	48.40	47.55	47.78	47.40	qfq	1,915,549	91,856,836	-0.25%
2026-02-09	48.27	48.45	47.75	47.90	47.52	qfq	2,454,768	117,956,245	-0.21%
2026-02-06	46.90	48.65	46.76	48.00	47.62	qfq	2,594,604	124,653,466	1.44%
2026-02-05	49.20	49.49	47.30	47.32	46.95	qfq	3,605,469	172,956,584	-4.69%
2026-02-04	49.58	50.94	49.04	49.65	49.26	qfq	3,651,360	182,630,658	-1.00%
2026-02-03	49.13	50.25	48.43	50.15	49.75	qfq	4,244,913	210,515,217	1.48%
2026-02-02	49.13	51.50	49.13	49.42	49.03	qfq	5,646,639	284,242,649	2.09%
2026-01-30	48.10	49.20	47.56	48.41	48.03	qfq	3,237,253	156,559,566	-0.49%
2026-01-29	50.80	50.85	48.37	48.65	48.27	qfq	5,128,406	252,195,629	-4.96%
2026-01-28	52.70	52.70	50.97	51.19	50.79	qfq	5,165,203	266,960,678	-3.74%
2026-01-27	53.60	54.18	51.50	53.18	52.76	qfq	6,857,282	362,941,495	-4.06%
2026-01-26	50.91	57.00	50.33	55.43	54.99	qfq	11,389,991	612,220,271	7.30%
2026-01-23	50.50	53.90	50.50	51.66	51.25	qfq	7,062,476	365,279,649	-1.17%
2026-01-22	50.93	54.55	50.35	52.27	51.86	qfq	6,891,125	364,708,575	1.69%
2026-01-21	51.11	52.69	49.31	51.40	50.99	qfq	7,472,782	379,496,201	-2.45%
2026-01-20	47.79	57.35	46.79	52.69	52.27	qfq	11,114,675	572,769,958	10.25%
2026-01-19	45.48	47.85	45.38	47.79	47.41	qfq	5,140,863	243,773,201	3.96%
2026-01-16	47.25	47.90	45.95	45.97	45.61	qfq	4,294,855	202,150,024	0.39%
2026-01-15	45.32	45.99	44.69	45.79	45.43	qfq	2,588,467	117,589,077	0.35%
2026-01-14	45.76	46.56	45.31	45.63	45.27	qfq	4,065,196	186,744,780	-1.68%
2026-01-13	44.60	47.88	43.60	46.41	46.04	qfq	5,527,791	252,480,802	4.20%
2026-01-12	44.02	44.75	43.72	44.54	44.19	qfq	2,396,093	106,046,270	1.34%
2026-01-09	43.56	43.95	43.29	43.95	43.60	qfq	1,679,612	73,266,161	0.96%
2026-01-08	43.97	44.00	43.21	43.53	43.19	qfq	1,906,447	82,893,052	-1.36%
2026-01-07	42.39	44.66	42.22	44.13	43.78	qfq	3,577,515	156,552,349	4.10%
2026-01-06	42.10	42.50	42.10	42.39	42.06	qfq	1,291,799	54,712,869	0.47%
2026-01-05	41.40	42.27	41.34	42.19	41.86	qfq	1,315,410	55,213,533	1.81%
2025-12-31	41.37	41.61	41.03	41.44	41.11	qfq	853,542	35,255,671	0.48%
2025-12-30	41.80	41.80	41.20	41.24	40.91	qfq	1,059,885	43,867,650	-1.08%
2025-12-29	42.15	42.28	41.59	41.69	41.36	qfq	993,500	41,637,837	-1.23%
2025-12-26	42.20	42.56	42.13	42.21	41.88	qfq	1,047,955	44,340,641	0.00%
2025-12-25	42.35	42.36	42.02	42.21	41.88	qfq	668,014	28,182,172	0.17%
2025-12-24	41.49	42.35	41.38	42.14	41.81	qfq	946,365	39,794,762	1.57%
2025-12-23	42.08	42.18	41.42	41.49	41.16	qfq	1,018,713	42,571,641	-1.52%
2025-12-22	41.98	42.28	41.80	42.13	41.80	qfq	743,850	31,345,175	0.36%
2025-12-19	41.80	42.13	41.52	41.98	41.65	qfq	869,598	36,480,518	1.21%
2025-12-18	41.31	41.90	41.31	41.48	41.15	qfq	677,400	28,188,840	-0.36%
2025-12-17	42.09	42.20	40.90	41.63	41.30	qfq	1,503,169	62,247,273	-1.21%
2025-12-16	43.21	43.46	42.03	42.14	41.81	qfq	1,143,390	48,769,915	-2.48%
2025-12-15	43.48	44.08	43.10	43.21	42.87	qfq	1,261,879	54,952,385	-1.35%
2025-12-12	42.55	44.29	42.44	43.80	43.45	qfq	2,359,630	103,068,392	2.58%
2025-12-11	42.71	42.99	42.55	42.70	42.36	qfq	1,070,000	45,780,711	-0.02%
2025-12-10	43.09	43.09	42.33	42.71	42.37	qfq	904,923	38,526,070	-0.90%
2025-12-09	42.66	43.60	42.60	43.10	42.76	qfq	1,328,897	57,252,512	0.94%
2025-12-08	42.76	42.89	42.55	42.70	42.36	qfq	941,433	40,187,184	0.12%
2025-12-05	42.48	42.65	41.65	42.65	42.31	qfq	1,294,966	54,646,068	0.68%
2025-12-04	43.30	43.30	42.35	42.36	42.03	qfq	1,095,985	46,640,329	-1.58%
2025-12-03	44.13	44.20	43.01	43.04	42.70	qfq	1,303,104	56,656,464	-2.76%
2025-12-02	44.61	44.61	44.14	44.26	43.91	qfq	696,210	30,841,715	-0.94%
2025-12-01	44.25	44.75	44.12	44.68	44.33	qfq	1,040,970	46,370,410	1.27%
2025-11-28	44.06	44.15	43.83	44.12	43.77	qfq	767,996	33,805,447	0.18%
2025-11-27	44.20	44.38	43.99	44.04	43.69	qfq	731,500	32,323,797	-0.14%
2025-11-26	44.86	44.94	44.10	44.10	43.75	qfq	1,120,989	49,914,481	-1.39%
2025-11-25	44.54	45.35	44.20	44.72	44.37	qfq	1,248,810	55,915,208	0.72%
2025-11-24	44.16	44.87	43.34	44.40	44.05	qfq	1,646,429	72,486,118	0.52%
2025-11-21	47.31	47.49	43.88	44.17	43.82	qfq	3,358,311	151,624,957	-7.42%
2025-11-20	48.56	48.73	47.71	47.71	47.33	qfq	1,355,985	65,285,648	-1.69%
2025-11-19	48.38	48.71	48.10	48.53	48.15	qfq	1,220,749	59,060,203	0.08%
2025-11-18	49.41	49.44	48.41	48.49	48.11	qfq	1,764,850	85,927,467	-1.60%
2025-11-17	48.73	49.29	48.71	49.28	48.89	qfq	1,185,680	58,105,703	0.55%
2025-11-14	49.21	49.55	49.00	49.01	48.62	qfq	1,619,370	79,828,053	-0.77%
2025-11-13	49.87	49.87	49.12	49.39	49.00	qfq	1,879,695	92,851,847	-0.56%
2025-11-12	50.20	50.51	49.50	49.67	49.28	qfq	2,700,572	134,498,595	-1.66%
2025-11-11	51.50	52.22	50.31	50.51	50.11	qfq	3,484,255	178,402,010	-1.37%
2025-11-10	50.91	51.21	50.30	51.21	50.81	qfq	2,842,408	144,054,954	0.61%
2025-11-07	50.40	52.18	50.40	50.90	50.50	qfq	3,904,478	199,778,522	-0.20%
2025-11-06	51.27	52.59	50.70	51.00	50.60	qfq	6,491,096	334,203,361	-0.68%
2025-11-05	48.65	51.50	48.65	51.35	50.94	qfq	6,359,885	321,853,468	4.09%
2025-11-04	49.04	50.00	49.00	49.33	48.94	qfq	2,122,708	105,092,777	0.37%
2025-11-03	49.00	49.30	48.63	49.15	48.76	qfq	1,231,682	60,235,395	0.68%
2025-10-31	48.50	48.98	48.41	48.82	48.43	qfq	1,354,396	66,009,312	0.91%
2025-10-30	49.40	49.41	48.35	48.38	48.00	qfq	2,414,398	117,732,102	-2.42%
2025-10-29	49.00	49.61	49.00	49.58	49.19	qfq	1,852,265	91,423,272	0.87%
2025-10-28	49.90	50.45	49.04	49.15	48.76	qfq	3,280,233	162,396,440	-1.99%
2025-10-27	49.88	50.40	49.88	50.15	49.75	qfq	2,471,826	123,824,348	-0.54%
2025-10-24	51.00	51.00	49.99	50.42	50.02	qfq	3,758,955	189,364,452	-2.12%
2025-10-23	49.06	51.53	49.06	51.51	51.10	qfq	5,646,453	285,761,822	5.17%
2025-10-22	48.38	49.00	48.07	48.98	48.59	qfq	2,204,649	107,365,783	0.66%
2025-10-21	48.40	48.74	47.80	48.66	48.28	qfq	2,320,832	112,258,152	0.66%
2025-10-20	49.00	49.60	48.10	48.34	47.96	qfq	3,241,857	158,200,535	-1.10%
2025-10-17	51.20	51.88	48.80	48.88	48.49	qfq	4,688,626	235,611,061	-5.29%
2025-10-16	53.59	54.44	51.58	51.61	51.20	qfq	4,631,433	243,875,079	-2.48%
2025-10-15	51.55	52.99	51.00	52.92	52.50	qfq	4,558,800	239,379,583	1.59%
2025-10-14	51.58	53.26	51.43	52.09	51.68	qfq	4,930,590	257,987,543	0.75%
2025-10-13	50.51	51.96	50.50	51.70	51.29	qfq	4,024,427	205,791,606	-1.79%
2025-10-10	50.80	53.78	50.38	52.64	52.22	qfq	6,173,968	322,735,758	2.87%
2025-10-09	50.97	51.38	50.11	51.17	50.77	qfq	4,181,348	212,330,688	0.63%
2025-09-30	51.68	52.20	50.80	50.85	50.45	qfq	5,687,743	291,072,124	-2.60%
2025-09-29	53.79	55.60	52.01	52.21	51.80	qfq	7,565,300	403,103,169	-2.92%
2025-09-26	53.00	57.88	52.87	53.78	53.36	qfq	10,697,452	589,486,866	-0.52%
2025-09-25	51.20	55.99	50.88	54.06	53.63	qfq	12,644,858	679,378,170	4.71%
2025-09-24	51.00	52.33	50.12	51.63	51.22	qfq	6,715,541	343,494,870	-0.42%
2025-09-23	49.10	52.75	48.85	51.85	51.44	qfq	11,686,886	602,047,840	5.86%
2025-09-22	49.25	49.36	48.59	48.98	48.59	qfq	2,159,638	105,671,020	-1.07%
2025-09-19	48.51	50.34	47.91	49.51	49.12	qfq	3,806,475	186,546,750	1.91%
2025-09-18	49.50	49.58	48.38	48.58	48.20	qfq	2,855,935	140,007,553	-1.94%
2025-09-17	48.70	49.90	48.69	49.54	49.15	qfq	3,291,937	162,721,422	1.33%
2025-09-16	48.86	48.89	48.43	48.89	48.50	qfq	1,608,224	78,283,417	0.04%
2025-09-15	48.71	48.96	48.50	48.87	48.48	qfq	1,380,735	67,295,979	0.33%
2025-09-12	49.30	49.39	48.60	48.71	48.33	qfq	2,064,441	100,950,904	-1.20%
2025-09-11	48.75	49.39	48.37	49.30	48.91	qfq	2,347,978	115,096,370	1.11%
2025-09-10	48.36	48.96	48.36	48.76	48.37	qfq	1,396,582	68,029,768	0.54%
2025-09-09	49.40	49.40	48.40	48.50	48.12	qfq	2,195,845	107,027,202	-1.64%
2025-09-08	49.00	49.57	48.79	49.31	48.92	qfq	1,881,776	92,605,104	0.33%
2025-09-05	48.91	49.20	48.30	49.15	48.76	qfq	2,242,588	109,429,563	1.57%
2025-09-04	48.91	49.29	48.01	48.39	48.01	qfq	2,348,123	114,236,378	-1.04%
2025-09-03	49.20	49.76	48.78	48.90	48.51	qfq	1,990,389	98,084,786	-0.73%
2025-09-02	50.26	50.77	49.00	49.26	48.87	qfq	3,388,646	168,083,249	-2.94%
2025-09-01	50.21	51.52	50.21	50.75	50.35	qfq	3,790,988	192,630,842	1.00%
2025-08-29	49.90	50.42	49.56	50.25	49.85	qfq	3,465,170	173,589,655	0.82%
2025-08-28	49.45	49.94	48.50	49.84	49.45	qfq	4,303,673	212,394,248	0.14%
2025-08-27	51.05	51.20	49.72	49.77	49.38	qfq	6,019,275	303,988,024	-3.47%
2025-08-26	49.77	52.20	49.49	51.56	51.15	qfq	8,076,814	415,010,826	3.60%
2025-08-25	49.81	49.97	49.51	49.77	49.38	qfq	3,482,966	173,098,327	0.16%
2025-08-22	49.49	49.96	49.48	49.69	49.30	qfq	2,629,138	130,530,106	0.38%
2025-08-21	49.98	50.20	49.45	49.50	49.11	qfq	3,542,149	176,039,119	-1.00%
2025-08-20	49.70	50.45	49.53	50.00	49.60	qfq	3,196,221	159,739,507	0.02%
2025-08-19	50.50	50.50	49.50	49.99	49.59	qfq	5,143,982	256,582,206	-1.03%
2025-08-18	49.20	50.54	48.61	50.51	50.11	qfq	7,806,274	387,859,662	3.19%
2025-08-15	47.78	49.00	47.78	48.95	48.56	qfq	5,234,253	253,889,185	2.58%
2025-08-14	48.45	48.54	47.70	47.72	47.34	qfq	4,223,072	203,023,983	-1.91%
2025-08-13	48.29	48.82	48.08	48.65	48.27	qfq	4,275,120	207,166,086	0.56%
2025-08-12	48.30	48.95	48.11	48.38	48.00	qfq	3,715,273	180,141,555	0.00%
2025-08-11	47.70	48.42	47.70	48.38	48.00	qfq	3,659,213	176,448,915	1.23%
2025-08-08	48.40	48.40	47.78	47.79	47.41	qfq	4,396,588	210,910,200	-1.73%
2025-08-07	48.30	49.07	48.18	48.63	48.25	qfq	4,905,170	238,770,164	0.62%
2025-08-06	48.05	48.48	48.00	48.33	47.95	qfq	4,281,239	206,668,791	0.27%
2025-08-05	48.44	48.51	47.91	48.20	47.82	qfq	4,247,285	204,555,873	-0.45%
2025-08-04	47.59	48.56	47.11	48.42	48.04	qfq	3,822,519	184,012,458	0.39%
2025-08-01	47.89	49.10	47.81	48.23	47.85	qfq	5,048,996	245,143,109	0.29%
2025-07-31	49.00	49.44	48.02	48.09	47.71	qfq	6,919,644	337,220,351	-3.34%
2025-07-30	50.01	50.49	48.66	49.75	49.36	qfq	9,582,045	473,916,358	-1.68%
2025-07-29	53.25	53.30	50.50	50.60	50.20	qfq	9,838,535	504,792,227	-4.62%
2025-07-28	55.05	55.07	52.98	53.05	52.63	qfq	11,694,370	628,918,543	-5.84%
2025-07-25	60.50	61.41	56.03	56.34	55.89	qfq	16,228,384	943,731,986	-7.32%
2025-07-24	60.18	64.47	59.50	60.79	60.31	qfq	19,323,275	1,181,410,233	-9.07%