SECURITY DETAIL · RAW DATA

浙江华业301616.SZ

ASZSECNYSTOCK

最近收盘价34.392026-07-17

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）765,614

成交额（元）26,948,118

日线记录317

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 317 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
2026-06-12	2026-06-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-25	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 317 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	36.20	36.50	34.18	34.39	34.39	qfq	765,614	26,948,118	-5.00%
2026-07-16	35.45	36.60	35.21	36.20	36.20	qfq	723,289	26,080,645	2.12%
2026-07-15	35.05	36.22	34.80	35.45	35.45	qfq	611,947	21,747,861	-0.28%
2026-07-14	34.34	35.83	33.53	35.55	35.55	qfq	865,600	30,071,425	3.52%
2026-07-13	36.00	36.67	34.20	34.34	34.34	qfq	1,005,825	35,321,137	-5.14%
2026-07-10	33.71	37.05	33.01	36.20	36.20	qfq	1,735,736	61,698,671	8.71%
2026-07-09	34.00	34.34	32.66	33.30	33.30	qfq	680,400	22,693,204	-1.71%
2026-07-08	34.80	35.18	33.80	33.88	33.88	qfq	545,300	18,666,039	-3.50%
2026-07-07	36.01	36.30	34.60	35.11	35.11	qfq	481,700	16,960,182	-2.66%
2026-07-06	36.81	36.95	35.70	36.07	36.07	qfq	815,684	29,486,156	-1.42%
2026-07-03	34.87	37.18	34.87	36.59	36.59	qfq	928,083	33,599,673	4.99%
2026-07-02	34.89	35.58	34.41	34.85	34.85	qfq	678,300	23,819,513	0.72%
2026-07-01	33.59	34.75	33.51	34.60	34.60	qfq	826,300	28,322,604	3.22%
2026-06-30	33.50	33.95	33.01	33.52	33.52	qfq	459,862	15,445,275	0.06%
2026-06-29	33.99	34.28	32.76	33.50	33.50	qfq	803,467	26,885,805	-0.62%
2026-06-26	34.80	34.99	33.50	33.71	33.71	qfq	831,900	28,310,052	-3.85%
2026-06-25	35.70	36.14	34.87	35.06	35.06	qfq	673,000	23,712,822	-2.88%
2026-06-24	37.90	37.90	35.89	36.10	36.10	qfq	950,700	34,727,031	-4.97%
2026-06-23	36.39	39.38	35.91	37.99	37.99	qfq	1,387,486	52,812,938	5.00%
2026-06-22	36.50	36.99	34.85	36.18	36.18	qfq	662,685	23,580,283	-1.26%
2026-06-18	36.59	37.08	36.05	36.64	36.64	qfq	377,800	13,840,108	-0.95%
2026-06-17	37.14	37.60	36.64	36.99	36.59	qfq	524,500	19,364,397	-1.57%
2026-06-16	36.75	37.65	36.32	37.58	37.17	qfq	532,000	19,719,323	1.32%
2026-06-15	36.39	37.53	36.11	37.09	36.69	qfq	479,300	17,771,510	1.90%
2026-06-12	36.81	37.09	36.08	36.40	36.01	qfq	559,300	20,402,076	0.22%
2026-06-11	36.06	36.52	35.50	36.32	35.93	qfq	513,217	18,506,047	-0.06%
2026-06-10	37.60	37.91	35.91	36.34	35.95	qfq	741,300	27,133,062	-4.57%
2026-06-09	37.23	38.22	37.09	38.08	37.67	qfq	546,700	20,604,875	2.50%
2026-06-08	38.00	38.42	36.90	37.15	36.75	qfq	836,900	31,615,984	-3.15%
2026-06-05	38.01	39.13	37.43	38.36	37.95	qfq	1,084,300	41,266,679	0.95%
2026-06-04	38.21	38.71	37.88	38.00	37.59	qfq	532,317	20,322,628	-1.53%
2026-06-03	38.73	39.29	38.20	38.59	38.17	qfq	593,449	22,968,530	-1.30%
2026-06-02	40.01	40.05	38.92	39.10	38.68	qfq	665,870	26,124,462	-1.68%
2026-06-01	38.67	40.22	38.43	39.77	39.34	qfq	633,500	25,175,739	2.87%
2026-05-29	40.12	40.27	38.62	38.66	38.24	qfq	613,900	24,164,383	-3.69%
2026-05-28	39.99	40.46	39.06	40.14	39.71	qfq	539,300	21,499,132	0.10%
2026-05-27	41.80	41.80	39.99	40.10	39.67	qfq	730,800	29,630,109	-3.65%
2026-05-26	42.85	42.85	41.01	41.62	41.17	qfq	648,400	26,976,571	-2.35%
2026-05-25	44.10	44.10	42.04	42.62	42.16	qfq	861,400	36,725,530	-2.63%
2026-05-22	44.29	44.29	42.99	43.77	43.30	qfq	704,889	30,643,432	-0.86%
2026-05-21	44.40	44.98	43.50	44.15	43.67	qfq	984,690	43,709,970	-0.18%
2026-05-20	45.10	45.27	43.77	44.23	43.75	qfq	554,069	24,514,661	-1.43%
2026-05-19	44.53	45.58	44.35	44.87	44.38	qfq	639,290	28,727,039	0.72%
2026-05-18	44.17	44.68	43.68	44.55	44.07	qfq	585,370	25,892,153	0.41%
2026-05-15	44.20	45.40	43.43	44.37	43.89	qfq	1,045,114	46,478,262	1.30%
2026-05-14	44.63	44.78	43.55	43.80	43.33	qfq	753,470	33,049,883	-1.86%
2026-05-13	45.02	45.05	44.50	44.63	44.15	qfq	811,688	36,292,023	-1.06%
2026-05-12	45.84	45.97	44.99	45.11	44.62	qfq	942,114	42,746,833	-1.57%
2026-05-11	46.30	46.50	45.63	45.83	45.33	qfq	1,250,500	57,300,977	-1.02%
2026-05-08	45.45	46.78	44.90	46.30	45.80	qfq	1,331,725	61,065,389	1.87%
2026-05-07	45.07	45.59	44.85	45.45	44.96	qfq	699,262	31,682,253	0.80%
2026-05-06	45.38	45.97	44.72	45.09	44.60	qfq	852,940	38,646,577	0.00%
2026-04-30	45.60	45.82	44.79	45.09	44.60	qfq	665,178	29,993,184	-1.44%
2026-04-29	45.74	45.93	45.01	45.75	45.26	qfq	716,174	32,675,937	1.22%
2026-04-28	48.30	48.30	44.89	45.20	44.71	qfq	1,349,892	61,830,726	-6.48%
2026-04-27	48.21	48.45	47.33	48.33	47.81	qfq	824,214	39,529,000	0.35%
2026-04-24	48.51	48.80	47.62	48.16	47.64	qfq	634,300	30,495,571	-1.07%
2026-04-23	50.70	50.86	48.40	48.68	48.15	qfq	1,435,151	70,507,374	-5.03%
2026-04-22	51.51	51.51	50.58	51.26	50.71	qfq	818,625	41,819,700	-0.06%
2026-04-21	51.94	51.94	50.77	51.29	50.74	qfq	668,000	34,212,832	-1.25%
2026-04-20	51.86	52.37	51.56	51.94	51.38	qfq	587,500	30,440,778	-0.04%
2026-04-17	51.53	52.10	51.28	51.96	51.40	qfq	681,300	35,304,401	0.56%
2026-04-16	50.65	51.91	50.52	51.67	51.11	qfq	941,114	48,375,704	2.11%
2026-04-15	50.83	51.18	50.12	50.60	50.05	qfq	859,500	43,489,094	-0.26%
2026-04-14	50.48	50.77	50.01	50.73	50.18	qfq	842,969	42,486,217	1.08%
2026-04-13	49.09	50.48	49.05	50.19	49.65	qfq	837,454	41,914,587	1.83%
2026-04-10	48.85	50.55	48.62	49.29	48.76	qfq	828,672	41,269,143	1.38%
2026-04-09	47.96	48.90	47.16	48.62	48.09	qfq	837,844	40,110,546	1.14%
2026-04-08	47.00	48.12	46.88	48.07	47.55	qfq	660,451	31,495,835	4.18%
2026-04-07	45.88	46.46	45.22	46.14	45.64	qfq	300,900	13,844,583	1.79%
2026-04-03	46.29	46.49	45.20	45.33	44.84	qfq	419,678	19,148,953	-2.26%
2026-04-02	46.91	47.34	46.03	46.38	45.88	qfq	453,700	21,169,262	-1.42%
2026-04-01	46.98	47.45	46.78	47.05	46.54	qfq	436,243	20,555,093	1.49%
2026-03-31	46.55	47.25	46.33	46.36	45.86	qfq	433,862	20,292,447	-0.69%
2026-03-30	46.51	46.98	46.30	46.68	46.18	qfq	417,500	19,507,261	-0.47%
2026-03-27	45.05	46.95	45.03	46.90	46.39	qfq	643,800	29,852,687	2.31%
2026-03-26	47.05	47.34	45.53	45.84	45.34	qfq	716,000	33,125,566	-2.94%
2026-03-25	46.85	47.47	46.70	47.23	46.72	qfq	464,193	21,896,340	1.20%
2026-03-24	46.16	46.70	45.09	46.67	46.17	qfq	571,787	26,286,824	3.57%
2026-03-23	47.60	47.99	44.89	45.06	44.57	qfq	820,342	37,883,463	-5.73%
2026-03-20	49.49	49.87	42.50	47.80	47.28	qfq	878,500	42,514,333	-3.41%
2026-03-19	50.70	51.15	49.21	49.49	48.95	qfq	805,657	40,300,978	-3.45%
2026-03-18	50.31	51.37	50.15	51.26	50.71	qfq	610,634	31,008,795	1.89%
2026-03-17	50.80	51.49	50.11	50.31	49.77	qfq	664,200	33,745,887	-0.87%
2026-03-16	50.45	50.75	50.01	50.75	50.20	qfq	500,500	25,210,073	-0.02%
2026-03-13	51.21	51.54	50.54	50.76	50.21	qfq	704,300	35,945,298	-1.30%
2026-03-12	51.60	52.50	51.10	51.43	50.87	qfq	1,027,191	53,148,763	0.29%
2026-03-11	51.60	52.12	51.00	51.28	50.73	qfq	709,204	36,533,742	-0.62%
2026-03-10	50.29	51.99	50.02	51.60	51.04	qfq	993,047	51,010,999	4.01%
2026-03-09	50.49	50.49	48.88	49.61	49.07	qfq	755,800	37,368,654	-2.57%
2026-03-06	49.30	51.18	49.30	50.92	50.37	qfq	602,160	30,433,247	2.43%
2026-03-05	49.70	50.68	49.40	49.71	49.17	qfq	708,514	35,406,667	0.93%
2026-03-04	49.12	49.75	48.58	49.25	48.72	qfq	770,100	37,955,531	-0.87%
2026-03-03	52.01	52.49	49.39	49.68	49.14	qfq	1,319,412	66,707,824	-4.64%
2026-03-02	53.43	53.54	51.65	52.10	51.54	qfq	1,005,607	52,849,233	-3.12%
2026-02-27	53.70	53.78	53.11	53.78	53.20	qfq	816,525	43,706,727	0.02%
2026-02-26	52.56	53.99	52.44	53.77	53.19	qfq	1,488,547	79,917,283	2.30%
2026-02-25	52.46	52.80	51.93	52.56	51.99	qfq	602,752	31,676,793	0.19%
2026-02-24	52.01	52.47	51.80	52.46	51.89	qfq	459,786	23,963,190	1.18%
2026-02-13	52.20	52.50	51.77	51.85	51.29	qfq	583,100	30,440,218	-0.65%
2026-02-12	52.60	52.70	52.13	52.19	51.63	qfq	641,700	33,560,176	-0.67%
2026-02-11	52.50	52.75	52.24	52.54	51.97	qfq	495,800	26,048,361	0.25%
2026-02-10	52.87	53.00	52.38	52.41	51.84	qfq	536,525	28,242,644	-0.93%
2026-02-09	53.00	53.10	52.50	52.90	52.33	qfq	704,819	37,171,140	0.65%
2026-02-06	51.75	52.98	51.55	52.56	51.99	qfq	759,649	39,930,227	0.92%
2026-02-05	52.28	53.43	51.90	52.08	51.52	qfq	957,700	50,340,339	-0.42%
2026-02-04	52.48	53.30	51.90	52.30	51.73	qfq	809,100	42,535,832	-0.74%
2026-02-03	52.01	52.69	51.24	52.69	52.12	qfq	808,900	42,152,403	2.85%
2026-02-02	52.45	52.77	51.23	51.23	50.68	qfq	837,700	43,535,328	-2.60%
2026-01-30	51.48	52.94	51.31	52.60	52.03	qfq	1,029,050	53,732,337	2.02%
2026-01-29	53.36	53.50	51.51	51.56	51.00	qfq	1,734,043	90,988,480	-2.92%
2026-01-28	54.32	54.96	52.93	53.11	52.54	qfq	2,543,400	136,543,265	-3.86%
2026-01-27	54.99	55.24	53.20	55.24	54.64	qfq	1,513,294	82,511,620	0.86%
2026-01-26	54.59	55.35	54.15	54.77	54.18	qfq	1,668,103	91,342,973	0.09%
2026-01-23	54.70	54.85	53.82	54.72	54.13	qfq	1,357,984	73,814,140	0.05%
2026-01-22	54.90	55.37	54.35	54.69	54.10	qfq	1,040,903	56,887,717	-0.46%
2026-01-21	53.67	55.98	53.57	54.94	54.35	qfq	1,796,503	98,791,160	1.35%
2026-01-20	55.13	55.13	53.62	54.21	53.62	qfq	1,688,514	91,645,216	-1.67%
2026-01-19	53.49	55.30	53.17	55.13	54.53	qfq	2,423,663	132,681,691	2.91%
2026-01-16	53.38	53.93	52.76	53.57	52.99	qfq	1,612,800	86,006,170	1.11%
2026-01-15	52.38	55.24	52.12	52.98	52.41	qfq	2,734,531	146,285,574	1.49%
2026-01-14	52.06	52.71	51.03	52.20	51.64	qfq	1,521,600	79,161,133	0.04%
2026-01-13	52.73	53.48	52.02	52.18	51.62	qfq	1,265,900	66,573,512	-1.04%
2026-01-12	52.78	52.90	52.00	52.73	52.16	qfq	1,318,074	69,166,293	-0.06%
2026-01-09	51.97	52.79	51.60	52.76	52.19	qfq	1,390,462	72,820,196	1.33%
2026-01-08	51.51	52.50	51.33	52.07	51.51	qfq	1,085,744	56,521,224	0.46%
2026-01-07	51.59	52.50	51.30	51.83	51.27	qfq	1,249,900	64,923,774	0.90%
2026-01-06	51.63	51.85	51.11	51.37	50.81	qfq	1,081,587	55,622,835	-0.25%
2026-01-05	51.43	51.75	50.74	51.50	50.94	qfq	1,062,200	54,479,131	0.82%
2025-12-31	51.83	51.99	50.89	51.08	50.53	qfq	760,241	38,940,482	-1.20%
2025-12-30	51.90	52.46	51.62	51.70	51.14	qfq	993,811	51,667,591	-1.01%
2025-12-29	51.03	52.45	50.79	52.23	51.67	qfq	1,413,744	73,504,911	2.21%
2025-12-26	51.51	51.52	50.53	51.10	50.55	qfq	1,083,100	55,241,213	-0.76%
2025-12-25	50.77	51.53	50.50	51.49	50.93	qfq	1,096,220	56,034,381	1.46%
2025-12-24	49.79	50.80	49.69	50.75	50.20	qfq	981,700	49,555,374	1.52%
2025-12-23	49.90	50.77	49.42	49.99	49.45	qfq	913,900	45,617,692	0.18%
2025-12-22	49.55	50.47	49.55	49.90	49.36	qfq	793,420	39,780,700	0.38%
2025-12-19	49.24	49.92	49.24	49.71	49.17	qfq	818,837	40,729,620	0.83%
2025-12-18	48.88	49.92	48.70	49.30	48.77	qfq	732,000	36,244,560	0.41%
2025-12-17	48.83	49.16	47.70	49.10	48.57	qfq	1,026,900	49,667,713	0.78%
2025-12-16	48.84	49.65	48.18	48.72	48.19	qfq	1,043,900	50,853,816	-0.37%
2025-12-15	49.50	49.80	48.79	48.90	48.37	qfq	895,194	44,073,815	-1.96%
2025-12-12	49.85	50.39	49.30	49.88	49.34	qfq	1,163,538	58,141,742	0.46%
2025-12-11	50.40	50.47	49.55	49.65	49.11	qfq	824,300	41,180,968	-1.64%
2025-12-10	50.72	50.72	49.93	50.48	49.93	qfq	749,295	37,660,520	0.08%
2025-12-09	51.25	51.30	50.35	50.44	49.89	qfq	898,900	45,633,105	-1.68%
2025-12-08	51.50	51.50	50.78	51.30	50.75	qfq	1,002,091	51,223,739	-0.12%
2025-12-05	50.18	51.56	49.92	51.36	50.80	qfq	1,293,100	65,813,305	1.80%
2025-12-04	50.98	51.60	50.43	50.45	49.90	qfq	1,050,100	53,376,354	-1.35%
2025-12-03	50.00	51.60	49.98	51.14	50.59	qfq	1,652,132	84,005,895	2.08%
2025-12-02	50.93	51.08	49.91	50.10	49.56	qfq	949,500	47,762,848	-2.09%
2025-12-01	49.17	52.10	49.00	51.17	50.62	qfq	2,176,855	110,571,122	4.11%
2025-11-28	49.17	49.55	48.60	49.15	48.62	qfq	670,800	32,838,454	-0.22%
2025-11-27	48.58	49.59	48.47	49.26	48.73	qfq	951,083	46,738,270	1.03%
2025-11-26	49.19	49.81	48.71	48.76	48.23	qfq	904,800	44,602,128	-0.63%
2025-11-25	49.16	49.65	48.91	49.07	48.54	qfq	940,277	46,404,538	-0.16%
2025-11-24	48.72	49.36	48.45	49.15	48.62	qfq	792,498	38,750,711	1.49%
2025-11-21	50.30	50.90	48.43	48.43	47.91	qfq	1,462,100	71,900,602	-4.82%
2025-11-20	50.99	51.58	50.82	50.88	50.33	qfq	675,000	34,518,447	-0.41%
2025-11-19	51.99	51.99	50.96	51.09	50.54	qfq	814,800	41,724,393	-1.31%
2025-11-18	52.52	52.69	51.35	51.77	51.21	qfq	902,951	46,722,493	-1.13%
2025-11-17	52.60	52.82	52.19	52.36	51.79	qfq	792,049	41,514,424	-0.87%
2025-11-14	52.60	53.25	52.51	52.82	52.25	qfq	1,088,455	57,599,630	-0.43%
2025-11-13	53.30	53.55	52.59	53.05	52.48	qfq	1,180,558	62,697,321	-0.67%
2025-11-12	54.10	54.73	52.91	53.41	52.83	qfq	1,558,114	83,756,484	-1.55%
2025-11-11	54.90	55.56	54.10	54.25	53.66	qfq	1,235,803	67,601,587	-1.33%
2025-11-10	55.10	55.17	54.01	54.98	54.39	qfq	1,549,600	84,605,163	-0.04%
2025-11-07	56.55	56.60	54.96	55.00	54.41	qfq	1,910,950	106,360,058	-3.64%
2025-11-06	56.34	57.51	56.08	57.08	56.46	qfq	2,009,156	113,896,662	0.42%
2025-11-05	55.31	57.57	55.31	56.84	56.23	qfq	1,714,937	97,196,036	0.96%
2025-11-04	57.50	57.50	55.80	56.30	55.69	qfq	1,825,000	103,157,244	-2.46%
2025-11-03	56.99	58.58	56.22	57.72	57.10	qfq	2,950,898	169,397,196	1.62%
2025-10-31	55.36	57.57	55.02	56.80	56.19	qfq	2,508,403	142,229,781	1.99%
2025-10-30	56.33	56.65	55.25	55.69	55.09	qfq	1,947,825	108,614,381	-1.73%
2025-10-29	55.25	56.98	54.86	56.67	56.06	qfq	2,838,301	158,456,289	1.41%
2025-10-28	56.32	58.78	55.50	55.88	55.28	qfq	4,099,598	233,504,953	-0.68%
2025-10-27	55.38	56.81	54.62	56.26	55.65	qfq	4,258,328	237,569,226	0.16%
2025-10-24	54.69	57.58	54.69	56.17	55.56	qfq	7,032,912	394,647,244	10.53%
2025-10-23	50.16	50.95	49.81	50.82	50.27	qfq	705,951	35,651,384	0.99%
2025-10-22	50.81	50.96	50.20	50.32	49.78	qfq	531,600	26,879,612	-1.14%
2025-10-21	50.35	51.10	49.91	50.90	50.35	qfq	847,800	42,801,429	1.31%
2025-10-20	50.30	50.52	49.67	50.24	49.70	qfq	626,400	31,473,034	1.39%
2025-10-17	51.09	51.43	49.54	49.55	49.01	qfq	842,700	42,441,901	-3.01%
2025-10-16	51.10	51.74	51.04	51.09	50.54	qfq	793,600	40,710,578	-0.60%
2025-10-15	51.00	51.60	50.54	51.40	50.84	qfq	729,728	37,347,788	0.39%
2025-10-14	52.40	52.40	51.04	51.20	50.65	qfq	904,717	46,683,392	-1.31%
2025-10-13	51.35	51.96	49.03	51.88	51.32	qfq	1,095,557	55,838,883	-0.71%
2025-10-10	51.90	53.36	51.62	52.25	51.68	qfq	933,855	48,995,927	0.64%
2025-10-09	51.71	52.48	51.29	51.92	51.36	qfq	913,100	47,506,527	0.41%
2025-09-30	52.01	52.40	51.68	51.71	51.15	qfq	1,101,947	57,138,214	-0.69%
2025-09-29	51.53	52.95	51.53	52.07	51.51	qfq	1,003,204	52,293,699	0.27%
2025-09-26	52.40	53.08	51.66	51.93	51.37	qfq	1,064,188	55,481,479	-1.20%
2025-09-25	53.79	54.08	52.53	52.56	51.99	qfq	1,291,429	68,746,912	-3.33%
2025-09-24	53.00	54.52	52.52	54.37	53.39	qfq	1,424,791	76,338,548	2.06%
2025-09-23	53.23	53.54	51.69	53.27	52.31	qfq	1,242,400	65,255,204	-0.30%
2025-09-22	53.23	53.79	52.76	53.43	52.46	qfq	1,134,524	60,268,209	-0.32%
2025-09-19	54.26	54.55	52.82	53.60	52.63	qfq	1,654,501	88,518,392	-1.81%
2025-09-18	55.56	56.11	53.88	54.59	53.60	qfq	2,793,671	154,307,497	-2.73%
2025-09-17	54.01	57.11	54.00	56.12	55.10	qfq	4,122,772	231,628,573	3.07%
2025-09-16	53.17	54.74	52.81	54.45	53.46	qfq	1,841,929	99,272,918	2.50%
2025-09-15	53.50	53.74	53.05	53.12	52.16	qfq	1,007,000	53,630,380	-1.23%
2025-09-12	54.71	54.81	53.63	53.78	52.81	qfq	1,638,799	88,550,129	-1.70%
2025-09-11	53.99	54.77	53.02	54.71	53.72	qfq	1,956,333	105,664,105	1.15%
2025-09-10	53.92	55.31	53.92	54.09	53.11	qfq	1,310,300	71,273,811	-0.55%
2025-09-09	54.81	55.48	54.20	54.39	53.41	qfq	1,965,181	107,678,087	-2.35%
2025-09-08	53.20	56.78	53.20	55.70	54.69	qfq	3,215,500	178,103,970	3.34%
2025-09-05	52.50	54.30	52.05	53.90	52.92	qfq	1,968,740	105,291,789	3.59%
2025-09-04	52.85	53.77	51.06	52.03	51.09	qfq	2,075,947	109,362,643	-1.64%
2025-09-03	55.42	55.58	52.80	52.90	51.94	qfq	2,599,004	140,688,395	-5.01%
2025-09-02	54.00	57.00	52.66	55.69	54.68	qfq	4,341,263	238,719,428	2.62%
2025-09-01	55.20	55.73	53.92	54.27	53.29	qfq	2,350,338	128,093,452	-1.35%
2025-08-29	55.79	55.90	54.80	55.01	54.01	qfq	2,324,895	128,402,023	-2.12%
2025-08-28	54.91	56.20	54.17	56.20	55.18	qfq	2,768,224	152,710,547	2.33%
2025-08-27	56.70	57.13	54.92	54.92	53.93	qfq	3,150,437	177,007,956	-3.22%
2025-08-26	57.81	57.95	56.66	56.75	55.72	qfq	2,789,206	159,669,183	-2.44%
2025-08-25	57.40	58.68	56.87	58.17	57.12	qfq	3,364,466	194,413,817	1.57%
2025-08-22	57.55	58.10	56.66	57.27	56.23	qfq	3,351,796	191,940,639	-0.68%
2025-08-21	59.99	60.89	57.60	57.66	56.62	qfq	5,318,202	311,217,170	-6.94%
2025-08-20	60.06	65.88	59.03	61.96	60.84	qfq	6,726,438	421,393,996	0.90%
2025-08-19	63.45	63.48	60.60	61.41	60.30	qfq	6,477,536	400,387,036	-5.03%
2025-08-18	65.30	66.60	62.00	64.66	63.49	qfq	9,779,909	619,649,482	-0.26%
2025-08-15	57.49	65.66	56.80	64.83	63.66	qfq	10,869,356	668,401,998	13.92%
2025-08-14	54.04	60.96	52.44	56.91	55.88	qfq	12,169,001	684,721,737	8.81%
2025-08-13	50.81	53.88	49.55	52.30	51.35	qfq	8,207,787	423,201,224	2.73%
2025-08-12	51.59	53.88	50.11	50.91	49.99	qfq	6,972,199	357,859,512	-4.84%
2025-08-11	48.54	55.70	48.38	53.50	52.53	qfq	9,256,497	476,298,415	10.35%
2025-08-08	50.03	50.79	48.22	48.48	47.60	qfq	6,908,242	340,165,589	-2.98%
2025-08-07	55.03	56.66	49.51	49.97	49.07	qfq	11,119,258	573,575,312	-4.62%
2025-08-06	43.66	52.39	43.28	52.39	51.44	qfq	9,873,108	495,043,735	20.00%
2025-08-05	43.39	43.67	43.08	43.66	42.87	qfq	1,520,554	66,016,060	0.69%
2025-08-04	42.13	43.57	42.05	43.36	42.58	qfq	2,043,800	88,153,423	2.19%
2025-08-01	42.55	42.71	42.12	42.43	41.66	qfq	946,200	40,073,128	-0.26%
2025-07-31	43.01	43.65	42.41	42.54	41.77	qfq	1,863,596	80,081,765	-1.53%
2025-07-30	43.11	44.10	42.70	43.20	42.42	qfq	2,418,396	104,782,223	0.23%
2025-07-29	43.08	43.30	42.72	43.10	42.32	qfq	1,240,896	53,333,232	-0.23%
2025-07-28	42.58	43.36	42.35	43.20	42.42	qfq	1,861,400	79,964,281	1.69%
2025-07-25	42.35	42.58	42.21	42.48	41.71	qfq	981,000	41,594,799	0.26%
2025-07-24	42.20	42.45	42.20	42.37	41.60	qfq	1,151,600	48,767,448	0.28%
2025-07-23	42.77	42.77	42.20	42.25	41.49	qfq	1,413,300	59,848,012	-1.01%
2025-07-22	42.80	43.05	42.48	42.68	41.91	qfq	1,426,700	60,878,634	-0.70%
2025-07-21	42.19	43.59	42.00	42.98	42.20	qfq	2,412,400	103,205,227	1.87%
2025-07-18	42.25	42.45	41.96	42.19	41.43	qfq	1,042,000	43,971,920	-0.12%
2025-07-17	41.98	42.24	41.82	42.24	41.48	qfq	926,414	39,022,475	0.45%
2025-07-16	41.70	42.23	41.70	42.05	41.29	qfq	972,600	40,874,041	0.41%
2025-07-15	42.18	42.65	41.48	41.88	41.12	qfq	1,398,400	58,697,761	-1.20%
2025-07-14	42.27	42.48	42.13	42.39	41.62	qfq	929,197	39,311,308	0.64%
2025-07-11	42.11	42.51	42.02	42.12	41.36	qfq	1,398,575	59,095,126	-0.14%
2025-07-10	42.25	42.56	42.06	42.18	41.42	qfq	1,145,775	48,364,625	-0.87%
2025-07-09	42.28	42.95	42.04	42.55	41.78	qfq	2,045,904	87,021,074	0.28%
2025-07-08	41.97	42.55	41.65	42.43	41.66	qfq	2,001,493	84,447,906	1.63%
2025-07-07	41.11	41.75	41.03	41.75	40.99	qfq	1,036,500	42,989,370	1.31%
2025-07-04	41.70	41.72	41.16	41.21	40.46	qfq	1,017,100	42,113,706	-1.51%
2025-07-03	41.38	41.86	41.33	41.84	41.08	qfq	986,700	41,110,042	0.82%
2025-07-02	41.80	41.88	41.29	41.50	40.75	qfq	1,053,108	43,723,213	-0.77%
2025-07-01	42.06	42.17	41.43	41.82	41.06	qfq	1,169,628	48,936,257	-0.57%
2025-06-30	41.85	42.37	41.75	42.06	41.30	qfq	1,432,800	60,249,714	0.77%
2025-06-27	41.20	41.89	41.20	41.74	40.98	qfq	1,303,902	54,289,196	1.16%
2025-06-26	41.71	42.10	41.18	41.26	40.51	qfq	1,389,900	57,777,231	-1.06%
2025-06-25	41.56	41.78	41.07	41.70	40.95	qfq	1,421,015	58,937,247	0.12%
2025-06-24	40.78	41.65	40.76	41.65	40.90	qfq	1,392,013	57,580,012	1.91%
2025-06-23	39.90	41.00	39.90	40.87	40.13	qfq	1,051,898	42,746,349	1.46%
2025-06-20	40.33	40.98	40.11	40.28	39.55	qfq	1,049,396	42,531,397	-0.10%
2025-06-19	41.55	41.88	40.28	40.32	39.59	qfq	1,666,500	68,326,395	-3.52%
2025-06-18	41.41	42.02	41.10	41.79	41.03	qfq	1,011,411	42,159,205	0.24%
2025-06-17	42.25	42.58	41.52	41.69	40.94	qfq	1,229,812	51,507,773	-1.51%
2025-06-16	41.40	42.54	41.40	42.33	41.56	qfq	1,397,500	59,076,733	1.46%
2025-06-13	42.55	42.93	41.69	41.72	40.97	qfq	1,780,100	75,066,199	-2.45%
2025-06-12	42.35	42.87	42.21	42.77	42.00	qfq	1,436,900	61,245,161	0.40%
2025-06-11	41.62	43.18	41.62	42.60	41.83	qfq	2,588,700	110,331,645	2.06%
2025-06-10	42.24	42.58	41.31	41.74	40.98	qfq	2,136,200	89,542,576	-2.06%
2025-06-09	41.75	43.13	41.58	42.62	41.85	qfq	2,794,700	118,935,304	2.11%
2025-06-06	41.42	42.36	41.13	41.74	40.98	qfq	1,821,800	75,926,273	0.97%
2025-06-05	41.38	41.40	40.94	41.34	40.59	qfq	977,200	40,313,287	0.17%
2025-06-04	41.38	41.70	41.11	41.27	40.52	qfq	1,075,300	44,496,418	0.36%
2025-06-03	40.83	41.38	40.72	41.12	40.38	qfq	881,496	36,268,958	0.00%
2025-05-30	42.11	42.18	41.09	41.12	40.38	qfq	1,657,600	68,747,209	-2.81%
2025-05-29	42.19	42.50	41.91	42.31	41.54	qfq	1,496,300	63,211,443	1.03%
2025-05-28	42.30	42.78	41.46	41.88	41.12	qfq	1,694,500	71,158,733	-1.32%
2025-05-27	43.54	43.54	42.22	42.44	41.67	qfq	1,580,200	67,210,208	-1.55%
2025-05-26	42.67	43.60	42.56	43.11	42.33	qfq	1,544,600	66,643,267	1.03%
2025-05-23	42.21	43.68	42.21	42.67	41.90	qfq	2,534,504	109,118,997	0.23%
2025-05-22	44.30	44.60	42.46	42.57	41.80	qfq	3,478,700	150,509,829	-4.25%
2025-05-21	45.02	45.37	44.06	44.46	43.66	qfq	2,806,275	125,100,542	-2.05%
2025-05-20	44.38	45.40	43.72	45.39	44.57	qfq	3,366,575	150,541,249	2.41%
2025-05-19	44.55	45.00	43.02	44.32	43.52	qfq	2,789,500	122,695,412	-1.07%
2025-05-16	45.50	45.95	44.68	44.80	43.99	qfq	3,446,344	155,681,225	-2.38%
2025-05-15	44.93	46.88	44.11	45.89	45.06	qfq	5,005,933	228,226,212	1.86%
2025-05-14	44.65	45.63	43.91	45.05	44.23	qfq	2,939,500	131,550,802	1.01%
2025-05-13	45.80	45.85	44.23	44.60	43.79	qfq	2,723,008	121,905,513	-1.76%
2025-05-12	44.22	45.54	44.05	45.40	44.58	qfq	3,694,716	166,481,972	3.63%
2025-05-09	44.60	45.17	43.70	43.81	43.02	qfq	2,564,704	112,953,153	-2.62%
2025-05-08	44.19	45.50	43.96	44.99	44.18	qfq	3,238,400	144,975,771	1.42%
2025-05-07	44.19	45.00	43.03	44.36	43.56	qfq	3,785,909	167,076,509	0.89%
2025-05-06	42.61	44.18	42.51	43.97	43.17	qfq	3,651,111	159,179,388	3.92%
2025-04-30	42.42	42.74	42.16	42.31	41.54	qfq	1,991,509	84,646,215	0.00%
2025-04-29	43.01	43.25	42.24	42.31	41.54	qfq	2,689,201	114,658,569	-1.33%
2025-04-28	42.98	44.48	42.46	42.88	42.10	qfq	3,966,090	171,625,316	-2.96%
2025-04-25	42.00	46.08	42.00	44.19	43.39	qfq	5,762,058	254,475,338	5.21%
2025-04-24	44.20	44.83	41.80	42.00	41.24	qfq	4,931,646	210,248,093	-6.42%
2025-04-23	44.39	46.18	44.23	44.88	44.07	qfq	5,616,825	253,862,021	1.72%
2025-04-22	44.63	45.48	44.02	44.12	43.32	qfq	5,529,714	246,105,530	-3.25%
2025-04-21	43.56	49.20	43.56	45.60	44.78	qfq	8,662,108	396,312,858	4.52%
2025-04-18	41.51	45.20	40.00	43.63	42.84	qfq	7,786,033	331,972,638	5.31%
2025-04-17	42.50	42.98	41.41	41.43	40.68	qfq	3,775,708	159,490,855	-2.59%
2025-04-16	43.39	43.66	41.50	42.53	41.76	qfq	4,790,201	203,611,993	-2.94%
2025-04-15	44.00	44.60	42.95	43.82	43.03	qfq	4,738,948	207,555,509	-0.59%
2025-04-14	42.25	44.30	42.01	44.08	43.28	qfq	5,596,333	241,984,862	5.71%
2025-04-11	41.06	42.93	41.06	41.70	40.95	qfq	4,589,303	193,066,198	-2.32%
2025-04-10	43.83	45.47	42.45	42.69	41.92	qfq	7,416,668	326,098,546	0.02%
2025-04-09	40.98	44.41	37.61	42.68	41.91	qfq	8,780,836	359,806,809	-2.89%
2025-04-08	45.81	48.58	42.00	43.95	43.15	qfq	10,044,513	450,879,929	-7.36%
2025-04-07	52.74	55.90	47.44	47.44	46.58	qfq	9,408,160	485,670,536	-20.00%
2025-04-03	61.66	61.66	54.10	59.30	58.23	qfq	12,829,885	741,611,443	2.58%
2025-04-02	51.83	59.46	50.99	57.81	56.76	qfq	12,918,805	722,518,780	6.29%
2025-04-01	50.00	59.78	48.55	54.39	53.41	qfq	13,371,088	696,910,130	-2.14%
2025-03-31	46.83	66.66	46.80	55.58	54.57	qfq	15,904,828	849,898,093	25.04%
2025-03-28	47.17	48.97	43.80	44.45	43.65	qfq	12,366,193	569,554,853	-14.50%