SECURITY DETAIL · RAW DATA

首航新能301658.SZ

ASZSECNYSTOCK

最近收盘价22.602026-07-17

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）4,631,741

成交额（元）107,350,538

日线记录313

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 313 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
2026-06-09	2026-06-17	cash_dividend	0.073	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-19	cash_dividend	0.126	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 313 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	23.45	24.00	22.53	22.60	22.60	qfq	4,631,741	107,350,538	-4.24%
2026-07-16	23.39	24.12	23.17	23.60	23.60	qfq	3,280,037	77,673,201	0.04%
2026-07-15	23.50	24.16	23.33	23.59	23.59	qfq	2,418,037	57,272,095	-0.38%
2026-07-14	23.79	23.86	23.06	23.68	23.68	qfq	3,054,354	71,461,528	0.08%
2026-07-13	25.00	25.00	23.57	23.66	23.66	qfq	3,109,958	74,810,787	-4.75%
2026-07-10	23.91	25.55	23.65	24.84	24.84	qfq	5,598,882	138,896,414	3.80%
2026-07-09	23.94	24.15	23.15	23.93	23.93	qfq	3,437,859	81,469,565	-0.04%
2026-07-08	24.80	24.98	23.93	23.94	23.94	qfq	3,138,136	76,154,759	-3.89%
2026-07-07	25.73	25.87	24.81	24.91	24.91	qfq	3,208,368	80,893,241	-3.15%
2026-07-06	26.64	27.04	25.71	25.72	25.72	qfq	3,326,261	87,326,200	-3.45%
2026-07-03	26.19	27.06	25.98	26.64	26.64	qfq	4,295,409	114,122,944	1.76%
2026-07-02	26.52	27.22	26.13	26.18	26.18	qfq	4,004,324	106,956,845	-2.39%
2026-07-01	27.01	27.08	25.72	26.82	26.82	qfq	5,718,191	150,957,538	-0.56%
2026-06-30	26.21	27.13	26.21	26.97	26.97	qfq	4,470,401	119,883,035	1.85%
2026-06-29	25.96	27.00	25.20	26.48	26.48	qfq	5,323,436	139,130,101	1.96%
2026-06-26	26.58	27.22	25.89	25.97	25.97	qfq	4,256,400	112,423,207	-3.10%
2026-06-25	27.35	27.50	26.62	26.80	26.80	qfq	4,204,280	113,244,810	-2.69%
2026-06-24	28.24	28.39	27.22	27.54	27.54	qfq	4,401,061	121,491,792	-2.48%
2026-06-23	29.27	29.40	28.10	28.24	28.24	qfq	5,364,396	153,372,835	-4.27%
2026-06-22	29.30	29.75	28.72	29.50	29.50	qfq	5,738,201	168,215,139	0.82%
2026-06-18	29.05	29.48	28.67	29.26	29.26	qfq	4,504,500	131,253,215	-0.31%
2026-06-17	30.51	30.51	29.20	29.35	29.35	qfq	5,558,103	164,668,913	-3.96%
2026-06-16	30.12	30.99	29.66	30.56	30.49	qfq	5,347,374	162,617,331	1.49%
2026-06-15	29.62	30.60	29.53	30.11	30.04	qfq	5,576,813	166,974,143	1.65%
2026-06-12	29.87	30.11	29.15	29.62	29.55	qfq	5,783,028	171,331,735	0.99%
2026-06-11	29.58	29.88	29.09	29.33	29.26	qfq	4,037,465	118,701,061	-2.53%
2026-06-10	30.42	30.55	29.23	30.09	30.02	qfq	4,538,113	135,314,878	-2.31%
2026-06-09	30.89	31.29	30.03	30.80	30.73	qfq	4,493,388	137,209,052	1.02%
2026-06-08	31.14	31.93	29.88	30.49	30.42	qfq	5,220,433	160,791,623	-5.02%
2026-06-05	32.80	32.84	31.13	32.10	32.02	qfq	5,826,525	186,564,496	-1.59%
2026-06-04	33.27	33.49	32.22	32.62	32.54	qfq	5,254,765	171,956,962	-2.92%
2026-06-03	34.40	34.61	33.23	33.60	33.52	qfq	6,765,409	227,952,083	-3.09%
2026-06-02	36.05	36.63	34.31	34.67	34.59	qfq	6,662,669	233,615,445	-4.78%
2026-06-01	35.63	37.59	35.63	36.41	36.32	qfq	7,257,495	267,478,523	1.17%
2026-05-29	38.72	39.19	35.90	35.99	35.90	qfq	10,262,192	375,769,670	-7.22%
2026-05-28	39.24	39.31	37.50	38.79	38.70	qfq	10,381,771	397,738,311	-0.87%
2026-05-27	38.66	43.22	38.66	39.13	39.04	qfq	18,342,259	749,316,986	1.35%
2026-05-26	38.77	40.38	37.50	38.61	38.52	qfq	8,980,228	350,243,135	-1.08%
2026-05-25	40.52	40.80	38.60	39.03	38.94	qfq	8,406,783	329,863,160	-3.46%
2026-05-22	39.79	42.37	39.42	40.43	40.33	qfq	15,074,290	617,267,086	2.74%
2026-05-21	42.46	43.10	39.16	39.35	39.26	qfq	15,737,801	645,489,573	-8.23%
2026-05-20	40.66	43.26	40.02	42.88	42.78	qfq	16,535,051	694,331,478	4.89%
2026-05-19	40.49	42.97	40.45	40.88	40.78	qfq	10,208,186	423,051,376	0.44%
2026-05-18	40.03	41.82	40.03	40.70	40.60	qfq	9,518,724	389,615,104	-0.73%
2026-05-15	40.20	43.51	38.33	41.00	40.90	qfq	15,471,166	634,805,263	2.76%
2026-05-14	41.17	41.79	39.90	39.90	39.80	qfq	6,388,687	259,818,927	-3.06%
2026-05-13	40.48	41.88	40.16	41.16	41.06	qfq	6,885,954	283,545,178	1.38%
2026-05-12	42.80	42.80	40.21	40.60	40.50	qfq	9,533,992	391,895,222	-3.63%
2026-05-11	43.88	44.43	42.00	42.13	42.03	qfq	13,212,919	565,045,997	-2.02%
2026-05-08	42.19	43.22	42.02	43.00	42.90	qfq	11,693,091	500,182,323	1.01%
2026-05-07	42.00	43.18	41.96	42.57	42.47	qfq	7,877,702	335,463,495	0.21%
2026-05-06	41.67	42.66	40.90	42.48	42.38	qfq	8,062,949	339,583,728	0.93%
2026-04-30	40.60	42.78	40.10	42.09	41.99	qfq	11,991,894	503,687,072	3.19%
2026-04-29	37.20	41.66	36.55	40.79	40.69	qfq	12,778,318	511,147,394	3.32%
2026-04-28	38.75	39.96	38.63	39.48	39.39	qfq	6,416,604	253,338,732	0.30%
2026-04-27	40.40	40.70	39.02	39.36	39.27	qfq	9,392,446	372,873,630	-3.88%
2026-04-24	41.39	42.26	40.81	40.95	40.85	qfq	6,851,400	282,885,208	-1.92%
2026-04-23	42.20	42.94	41.08	41.75	41.65	qfq	9,838,647	411,510,621	-0.83%
2026-04-22	42.68	42.86	41.72	42.10	42.00	qfq	8,724,789	367,979,918	-1.59%
2026-04-21	42.40	43.68	41.30	42.78	42.68	qfq	11,519,994	487,227,367	0.90%
2026-04-20	41.93	42.54	41.14	42.40	42.30	qfq	9,217,987	388,339,355	1.63%
2026-04-17	41.46	42.17	40.73	41.72	41.62	qfq	9,039,444	375,161,021	0.53%
2026-04-16	41.00	41.60	40.57	41.50	41.40	qfq	8,866,385	365,670,089	1.05%
2026-04-15	42.40	42.54	40.86	41.07	40.97	qfq	12,850,898	532,091,638	-3.97%
2026-04-14	41.95	43.14	41.03	42.77	42.67	qfq	15,819,517	666,468,137	-0.53%
2026-04-13	41.78	43.91	41.26	43.00	42.90	qfq	19,642,780	838,336,062	2.14%
2026-04-10	41.85	43.98	41.50	42.10	42.00	qfq	19,914,989	853,170,612	1.69%
2026-04-09	41.00	41.99	39.75	41.40	41.30	qfq	12,491,540	510,048,452	-1.05%
2026-04-08	41.35	41.85	40.89	41.84	41.74	qfq	14,182,467	587,601,905	2.55%
2026-04-07	41.36	42.19	40.68	40.80	40.70	qfq	8,022,197	330,577,714	-0.66%
2026-04-03	43.49	43.50	40.91	41.07	40.97	qfq	11,084,237	461,485,008	-5.56%
2026-04-02	46.11	47.10	43.10	43.49	43.39	qfq	16,177,140	721,914,442	-7.92%
2026-04-01	48.15	48.84	46.07	47.23	47.12	qfq	11,264,488	536,816,698	-0.57%
2026-03-31	50.42	50.88	47.23	47.50	47.39	qfq	13,549,355	660,844,587	-7.34%
2026-03-30	52.02	53.96	49.26	51.26	51.14	qfq	11,967,797	611,354,635	-1.06%
2026-03-27	53.31	54.00	51.00	51.81	51.69	qfq	14,123,629	734,786,993	-6.31%
2026-03-26	58.18	59.15	55.01	55.30	55.17	qfq	15,450,477	877,614,156	-9.49%
2026-03-25	58.00	62.70	56.71	61.10	60.95	qfq	22,182,504	1,319,394,792	2.04%
2026-03-24	61.59	64.66	56.66	59.88	59.74	qfq	20,717,491	1,245,029,567	-1.53%
2026-03-23	61.00	66.93	59.00	60.81	60.66	qfq	24,879,603	1,553,089,481	0.76%
2026-03-20	46.82	60.35	46.82	60.35	60.21	qfq	23,114,502	1,273,358,083	20.00%
2026-03-19	48.69	52.66	48.69	50.29	50.17	qfq	19,703,792	1,005,102,865	4.12%
2026-03-18	47.01	52.49	47.01	48.30	48.18	qfq	17,710,949	873,757,987	1.94%
2026-03-17	47.90	51.36	47.00	47.38	47.27	qfq	17,961,224	882,807,696	-4.55%
2026-03-16	51.00	52.60	48.50	49.64	49.52	qfq	16,283,191	818,679,296	-1.31%
2026-03-13	53.06	54.36	49.84	50.30	50.18	qfq	20,635,748	1,061,397,001	-5.45%
2026-03-12	49.76	55.00	48.11	53.20	53.07	qfq	27,692,246	1,425,505,194	15.80%
2026-03-11	38.40	45.94	37.70	45.94	45.83	qfq	20,741,309	886,152,660	20.01%
2026-03-10	39.75	40.00	38.19	38.28	38.19	qfq	15,892,539	615,905,075	-6.63%
2026-03-09	35.16	42.55	35.16	41.00	40.90	qfq	22,653,653	895,525,141	15.62%
2026-03-06	35.39	35.86	34.02	35.46	35.38	qfq	11,933,817	418,504,384	-2.72%
2026-03-05	37.42	38.15	35.10	36.45	36.36	qfq	17,456,899	626,841,915	-2.80%
2026-03-04	35.51	39.96	35.51	37.50	37.41	qfq	22,060,738	839,142,173	3.91%
2026-03-03	32.86	38.16	32.86	36.09	36.00	qfq	20,508,993	755,664,876	13.49%
2026-03-02	31.74	32.86	31.60	31.80	31.72	qfq	3,428,854	109,764,726	-2.12%
2026-02-27	31.87	32.77	31.78	32.49	32.41	qfq	3,778,893	122,419,658	1.72%
2026-02-26	32.50	32.55	31.73	31.94	31.86	qfq	2,506,585	80,106,261	-1.93%
2026-02-25	32.31	33.22	32.15	32.57	32.49	qfq	2,928,746	95,353,193	0.84%
2026-02-24	32.11	32.60	31.84	32.30	32.22	qfq	3,029,204	97,728,523	2.51%
2026-02-13	32.71	32.71	31.50	31.51	31.43	qfq	3,671,275	117,323,049	-4.17%
2026-02-12	32.51	33.63	32.02	32.88	32.80	qfq	4,297,372	140,285,177	1.39%
2026-02-11	33.33	33.66	32.43	32.43	32.35	qfq	3,219,916	105,451,069	-2.32%
2026-02-10	33.33	34.18	33.12	33.20	33.12	qfq	4,766,603	159,900,722	-1.37%
2026-02-09	33.88	34.80	33.48	33.66	33.58	qfq	7,546,926	257,335,396	0.93%
2026-02-06	32.01	33.87	31.75	33.35	33.27	qfq	5,867,390	194,583,311	2.65%
2026-02-05	33.38	33.38	32.44	32.49	32.41	qfq	5,734,252	187,932,719	-4.13%
2026-02-04	31.70	34.66	31.23	33.89	33.81	qfq	10,219,647	342,090,753	6.64%
2026-02-03	30.50	31.85	30.47	31.78	31.70	qfq	4,228,131	132,729,391	4.88%
2026-02-02	30.06	31.09	30.06	30.30	30.23	qfq	3,492,979	106,934,406	0.93%
2026-01-30	31.11	31.45	29.34	30.02	29.95	qfq	4,564,265	136,837,375	-3.97%
2026-01-29	31.64	33.00	30.86	31.26	31.19	qfq	5,322,083	169,359,394	-1.94%
2026-01-28	33.02	33.02	31.62	31.88	31.80	qfq	6,560,453	211,236,437	-5.06%
2026-01-27	32.11	34.31	32.01	33.58	33.50	qfq	9,575,126	316,913,068	4.61%
2026-01-26	33.33	33.76	32.07	32.10	32.02	qfq	7,625,666	250,312,941	-3.34%
2026-01-23	31.16	33.50	31.16	33.21	33.13	qfq	9,490,087	309,330,347	6.58%
2026-01-22	30.81	31.45	30.53	31.16	31.09	qfq	4,049,853	126,347,802	2.06%
2026-01-21	30.31	30.75	30.08	30.53	30.46	qfq	2,139,850	65,239,669	0.00%
2026-01-20	31.17	31.48	30.40	30.53	30.46	qfq	3,025,218	93,214,995	-1.74%
2026-01-19	30.65	31.16	30.48	31.07	31.00	qfq	3,198,547	98,992,172	1.17%
2026-01-16	30.69	31.20	30.43	30.71	30.64	qfq	3,106,492	95,313,445	1.12%
2026-01-15	30.25	30.65	30.01	30.37	30.30	qfq	2,003,767	60,601,606	-0.03%
2026-01-14	30.50	31.15	29.98	30.38	30.31	qfq	3,875,500	118,508,683	0.40%
2026-01-13	30.85	30.85	30.10	30.26	30.19	qfq	3,567,294	108,422,666	-2.29%
2026-01-12	29.89	30.98	29.70	30.97	30.90	qfq	5,081,701	155,906,882	3.61%
2026-01-09	30.31	30.41	29.60	29.89	29.82	qfq	3,815,916	114,358,462	-1.32%
2026-01-08	29.90	30.49	29.60	30.29	30.22	qfq	2,884,939	87,390,582	0.70%
2026-01-07	29.81	30.48	29.44	30.08	30.01	qfq	3,368,810	100,797,579	0.70%
2026-01-06	29.00	29.88	28.95	29.87	29.80	qfq	3,485,310	103,247,730	2.82%
2026-01-05	28.54	29.06	28.50	29.05	28.98	qfq	1,764,384	50,991,665	1.72%
2025-12-31	28.91	29.06	28.30	28.56	28.49	qfq	2,049,881	58,578,726	-1.24%
2025-12-30	29.20	29.33	28.92	28.92	28.85	qfq	2,070,149	60,095,280	-1.50%
2025-12-29	29.66	29.86	29.25	29.36	29.29	qfq	2,277,449	67,176,834	-1.31%
2025-12-26	29.51	30.27	29.50	29.75	29.68	qfq	4,126,469	123,253,459	1.43%
2025-12-25	29.42	29.42	28.96	29.33	29.26	qfq	1,743,666	50,907,509	-0.54%
2025-12-24	28.90	29.49	28.52	29.49	29.42	qfq	1,859,918	54,255,065	2.04%
2025-12-23	29.21	29.36	28.76	28.90	28.83	qfq	2,087,931	60,555,157	-1.33%
2025-12-22	29.25	29.58	29.11	29.29	29.22	qfq	1,896,393	55,698,629	-0.24%
2025-12-19	29.26	29.65	29.21	29.36	29.29	qfq	1,845,129	54,143,631	0.44%
2025-12-18	29.63	29.72	29.09	29.23	29.16	qfq	2,078,179	61,099,376	-2.34%
2025-12-17	29.48	29.96	28.93	29.93	29.86	qfq	2,371,165	69,823,049	1.01%
2025-12-16	30.65	30.77	29.37	29.63	29.56	qfq	3,050,410	90,936,701	-3.74%
2025-12-15	31.17	31.63	30.32	30.78	30.71	qfq	4,910,116	151,639,834	0.16%
2025-12-12	28.99	31.33	28.86	30.73	30.66	qfq	7,821,041	236,382,028	6.48%
2025-12-11	29.25	29.44	28.85	28.86	28.79	qfq	1,763,486	51,407,661	-1.16%
2025-12-10	29.48	29.48	28.85	29.20	29.13	qfq	1,096,718	31,860,363	-0.54%
2025-12-09	29.36	29.69	29.25	29.36	29.29	qfq	1,418,425	41,769,758	-0.24%
2025-12-08	29.00	29.62	28.88	29.43	29.36	qfq	1,802,635	53,026,145	1.38%
2025-12-05	28.42	29.08	28.16	29.03	28.96	qfq	1,693,144	48,616,986	2.11%
2025-12-04	28.96	29.05	28.23	28.43	28.36	qfq	1,425,088	40,630,064	-1.69%
2025-12-03	29.36	29.40	28.75	28.92	28.85	qfq	1,555,271	45,123,642	-1.03%
2025-12-02	29.74	29.74	29.17	29.22	29.15	qfq	1,523,406	44,646,087	-1.22%
2025-12-01	29.40	29.85	29.40	29.58	29.51	qfq	2,370,185	70,278,338	0.78%
2025-11-28	29.28	29.59	29.16	29.35	29.28	qfq	1,896,799	55,661,712	0.14%
2025-11-27	29.00	29.80	29.00	29.31	29.24	qfq	2,183,497	64,370,335	1.17%
2025-11-26	29.25	29.46	28.92	28.97	28.90	qfq	2,093,505	61,042,470	-0.86%
2025-11-25	28.85	29.79	28.85	29.22	29.15	qfq	2,685,533	79,080,225	0.76%
2025-11-24	28.59	29.26	28.30	29.00	28.93	qfq	2,247,267	64,737,616	2.22%
2025-11-21	30.01	30.40	28.29	28.37	28.30	qfq	4,411,868	127,791,886	-6.77%
2025-11-20	31.82	31.95	30.29	30.43	30.36	qfq	3,359,517	103,731,581	-3.89%
2025-11-19	32.64	33.21	31.43	31.66	31.58	qfq	3,389,155	108,371,121	-3.24%
2025-11-18	33.63	34.20	32.43	32.72	32.64	qfq	4,048,512	133,260,672	-3.14%
2025-11-17	34.40	34.70	33.59	33.78	33.70	qfq	5,091,846	172,656,879	-2.79%
2025-11-14	33.20	35.67	33.09	34.75	34.67	qfq	9,814,934	341,982,127	3.36%
2025-11-13	32.18	34.50	32.18	33.62	33.54	qfq	7,029,124	235,963,947	4.51%
2025-11-12	33.34	33.45	31.88	32.17	32.09	qfq	4,031,005	130,944,899	-4.40%
2025-11-11	33.30	34.31	33.30	33.65	33.57	qfq	4,027,512	136,287,610	1.29%
2025-11-10	33.66	34.08	33.18	33.22	33.14	qfq	3,335,999	111,771,322	-0.42%
2025-11-07	33.33	34.17	33.11	33.36	33.28	qfq	3,973,686	134,086,030	-0.57%
2025-11-06	33.40	34.13	33.13	33.55	33.47	qfq	4,839,875	162,890,124	0.27%
2025-11-05	32.11	33.73	32.01	33.46	33.38	qfq	4,992,869	164,891,400	2.95%
2025-11-04	32.87	33.29	32.30	32.50	32.42	qfq	3,588,750	117,670,317	-1.46%
2025-11-03	31.94	32.99	31.71	32.98	32.90	qfq	4,456,776	144,804,363	3.52%
2025-10-31	31.40	32.32	31.40	31.86	31.78	qfq	3,094,146	99,238,727	1.30%
2025-10-30	31.86	32.50	31.33	31.45	31.37	qfq	3,555,775	113,230,410	-2.33%
2025-10-29	31.19	32.66	30.81	32.20	32.12	qfq	4,489,356	142,736,889	2.25%
2025-10-28	31.90	31.92	31.37	31.49	31.41	qfq	1,933,279	61,175,448	-1.35%
2025-10-27	32.00	32.22	31.66	31.92	31.84	qfq	2,197,093	70,076,480	0.47%
2025-10-24	31.47	32.05	31.28	31.77	31.69	qfq	2,363,807	75,219,571	0.86%
2025-10-23	31.24	31.57	30.61	31.50	31.42	qfq	2,474,619	76,907,251	0.77%
2025-10-22	31.41	31.55	31.04	31.26	31.19	qfq	2,020,999	63,227,094	-0.79%
2025-10-21	31.66	31.80	31.06	31.51	31.43	qfq	2,165,053	67,957,275	0.03%
2025-10-20	31.50	31.88	31.08	31.50	31.42	qfq	3,076,283	96,898,300	2.34%
2025-10-17	33.47	33.55	30.73	30.78	30.71	qfq	5,529,905	175,502,740	-7.98%
2025-10-16	33.85	34.50	33.40	33.45	33.37	qfq	3,064,144	103,577,530	-1.27%
2025-10-15	33.20	34.19	32.58	33.88	33.80	qfq	4,124,917	138,435,890	1.89%
2025-10-14	33.39	34.78	33.15	33.25	33.17	qfq	5,361,647	182,366,222	0.09%
2025-10-13	32.68	33.27	31.60	33.22	33.14	qfq	4,290,488	140,309,473	-1.72%
2025-10-10	35.61	35.79	33.74	33.80	33.72	qfq	7,424,867	256,238,922	-6.06%
2025-10-09	34.60	36.14	34.56	35.98	35.89	qfq	7,619,589	271,219,502	2.24%
2025-09-30	34.30	35.35	34.30	35.19	35.11	qfq	5,750,457	201,061,242	1.82%
2025-09-29	33.50	35.67	33.50	34.56	34.48	qfq	5,614,127	194,413,988	3.01%
2025-09-26	33.42	34.95	33.33	33.55	33.47	qfq	4,854,182	165,535,303	-0.30%
2025-09-25	34.10	34.70	33.55	33.65	33.57	qfq	4,935,025	167,848,094	-2.21%
2025-09-24	33.50	34.83	33.21	34.41	34.33	qfq	5,161,605	176,807,357	1.65%
2025-09-23	34.25	35.15	33.00	33.85	33.77	qfq	5,405,823	183,449,851	-0.94%
2025-09-22	35.58	35.70	33.74	34.17	34.09	qfq	7,165,135	246,386,492	-5.00%
2025-09-19	36.20	37.48	35.88	35.97	35.88	qfq	7,429,554	272,076,263	-1.15%
2025-09-18	36.62	37.10	35.75	36.39	36.30	qfq	8,665,394	315,174,920	-2.41%
2025-09-17	35.56	37.93	35.16	37.29	37.20	qfq	11,540,542	425,447,368	4.48%
2025-09-16	36.10	36.50	34.78	35.69	35.60	qfq	6,923,436	246,096,380	-2.81%
2025-09-15	35.91	37.52	35.91	36.72	36.63	qfq	7,438,693	273,895,859	2.57%
2025-09-12	35.91	36.47	35.51	35.80	35.71	qfq	5,245,004	188,677,984	-0.64%
2025-09-11	35.60	36.18	34.80	36.03	35.94	qfq	6,066,301	216,082,855	-0.39%
2025-09-10	37.22	37.30	35.30	36.17	36.08	qfq	9,230,057	333,702,615	-4.92%
2025-09-09	37.01	38.49	36.80	38.04	37.95	qfq	9,963,205	376,693,247	0.82%
2025-09-08	39.69	39.69	36.20	37.73	37.64	qfq	12,200,514	459,228,304	-3.70%
2025-09-05	35.55	41.95	35.25	39.18	39.09	qfq	17,796,954	682,543,240	8.23%
2025-09-04	35.90	37.10	35.20	36.20	36.11	qfq	13,833,710	503,518,912	0.84%
2025-09-03	33.32	36.74	33.32	35.90	35.81	qfq	12,839,328	450,467,954	7.36%
2025-09-02	34.00	35.10	33.29	33.44	33.36	qfq	5,768,170	197,369,868	-1.96%
2025-09-01	33.81	34.12	33.70	34.11	34.03	qfq	2,548,200	86,407,149	0.62%
2025-08-29	33.96	34.38	33.59	33.90	33.82	qfq	3,281,957	111,278,409	-0.73%
2025-08-28	33.45	34.19	32.86	34.15	34.07	qfq	4,890,152	164,731,402	2.25%
2025-08-27	34.99	35.25	33.35	33.40	33.32	qfq	5,801,188	199,855,829	-4.52%
2025-08-26	34.87	35.35	34.29	34.98	34.90	qfq	4,108,712	143,782,904	-0.37%
2025-08-25	35.10	35.41	34.72	35.11	35.03	qfq	5,013,339	175,584,125	0.29%
2025-08-22	34.63	35.35	34.53	35.01	34.93	qfq	4,481,037	156,996,192	0.75%
2025-08-21	35.18	35.76	34.68	34.75	34.67	qfq	5,811,661	203,612,260	-3.26%
2025-08-20	36.11	36.90	35.36	35.92	35.83	qfq	5,747,976	206,753,639	-0.19%
2025-08-19	35.77	37.15	35.30	35.99	35.90	qfq	8,387,106	302,420,445	0.62%
2025-08-18	35.44	35.78	35.16	35.77	35.68	qfq	7,903,877	280,583,472	0.93%
2025-08-15	35.53	36.48	35.28	35.44	35.36	qfq	8,122,414	291,056,873	-0.45%
2025-08-14	37.00	37.00	35.60	35.60	35.51	qfq	9,878,846	358,594,801	-5.65%
2025-08-13	35.77	38.21	34.84	37.73	37.64	qfq	15,158,726	549,499,927	5.98%
2025-08-12	34.60	35.84	34.00	35.60	35.51	qfq	11,014,619	386,117,076	2.77%
2025-08-11	34.01	34.76	33.85	34.64	34.56	qfq	7,901,003	271,189,609	0.12%
2025-08-08	33.17	35.80	32.93	34.60	34.52	qfq	12,968,326	448,467,621	4.31%
2025-08-07	33.35	33.45	32.84	33.17	33.09	qfq	2,875,619	95,181,743	-0.72%
2025-08-06	33.04	33.52	32.93	33.41	33.33	qfq	3,478,067	115,696,995	0.48%
2025-08-05	33.55	33.57	32.92	33.25	33.17	qfq	3,642,415	120,766,480	0.97%
2025-08-04	32.56	32.93	32.23	32.93	32.85	qfq	2,954,860	96,420,032	0.00%
2025-08-01	32.27	33.45	32.16	32.93	32.85	qfq	5,083,888	167,696,960	1.95%
2025-07-31	32.70	33.18	32.00	32.30	32.22	qfq	4,727,977	153,541,160	-1.94%
2025-07-30	33.70	33.77	32.71	32.94	32.86	qfq	5,121,521	170,099,611	-2.49%
2025-07-29	33.44	33.88	33.16	33.78	33.70	qfq	4,902,162	164,578,978	0.69%
2025-07-28	33.20	33.60	33.10	33.55	33.47	qfq	3,020,032	100,965,779	0.51%
2025-07-25	33.84	33.99	33.35	33.38	33.30	qfq	4,010,897	134,599,785	-1.71%
2025-07-24	33.40	33.96	33.11	33.96	33.88	qfq	4,941,471	166,166,713	1.68%
2025-07-23	34.50	34.79	33.40	33.40	33.32	qfq	7,246,100	245,873,763	-3.10%
2025-07-22	34.15	34.84	33.76	34.47	34.39	qfq	9,268,333	318,214,883	0.47%
2025-07-21	34.40	34.65	33.93	34.31	34.23	qfq	6,039,748	206,714,736	-0.23%
2025-07-18	34.15	34.50	33.93	34.39	34.31	qfq	6,696,132	229,025,992	0.00%
2025-07-17	36.02	36.36	34.10	34.39	34.31	qfq	10,284,584	357,001,488	-0.49%
2025-07-16	35.08	35.08	34.05	34.56	34.48	qfq	7,147,874	246,712,740	-1.48%
2025-07-15	36.17	36.69	34.74	35.08	35.00	qfq	11,776,091	416,703,473	-4.41%
2025-07-14	36.41	37.33	36.16	36.70	36.61	qfq	12,058,622	441,204,742	-2.11%
2025-07-11	38.12	38.90	36.63	37.49	37.40	qfq	16,725,522	627,066,323	-3.85%
2025-07-10	37.74	42.47	36.86	38.99	38.90	qfq	24,304,627	955,238,152	-0.03%
2025-07-09	36.53	42.95	36.10	39.00	38.91	qfq	29,643,698	1,141,382,193	8.33%
2025-07-08	29.80	36.00	29.79	36.00	35.91	qfq	19,215,300	657,175,930	20.00%
2025-07-07	29.41	30.14	29.40	30.00	29.93	qfq	3,720,283	110,760,350	1.08%
2025-07-04	31.15	31.41	29.60	29.68	29.61	qfq	8,278,839	249,887,709	-4.66%
2025-07-03	31.09	31.41	30.51	31.13	31.06	qfq	9,252,094	285,648,145	-1.11%
2025-07-02	30.13	31.63	29.96	31.48	31.40	qfq	13,636,841	421,649,775	4.03%
2025-07-01	30.40	30.64	29.76	30.26	30.19	qfq	6,241,369	187,898,219	-1.27%
2025-06-30	29.51	30.88	29.41	30.65	30.58	qfq	11,472,225	348,140,825	5.11%
2025-06-27	29.03	29.50	28.91	29.16	29.09	qfq	5,029,873	146,801,140	0.62%
2025-06-26	29.58	29.80	28.94	28.98	28.91	qfq	6,364,091	186,775,703	-2.75%
2025-06-25	29.94	30.10	29.29	29.80	29.73	qfq	7,550,671	223,920,377	-1.36%
2025-06-24	29.95	30.32	29.58	30.21	30.14	qfq	9,919,790	296,902,675	0.63%
2025-06-23	29.24	30.03	28.81	30.02	29.95	qfq	10,622,670	314,180,766	0.57%
2025-06-20	27.80	32.80	27.60	29.85	29.78	qfq	14,800,529	450,986,577	6.99%
2025-06-19	28.50	29.22	27.72	27.90	27.83	qfq	5,111,629	145,223,685	-3.49%
2025-06-18	28.48	29.50	28.22	28.91	28.72	qfq	6,062,227	175,627,948	1.12%
2025-06-17	28.30	29.05	28.11	28.59	28.40	qfq	4,106,002	117,509,346	0.67%
2025-06-16	27.70	28.50	27.70	28.40	28.21	qfq	2,963,520	83,841,598	1.76%
2025-06-13	28.17	29.24	27.85	27.91	27.72	qfq	5,688,511	162,152,565	-1.17%
2025-06-12	27.88	28.40	27.84	28.24	28.05	qfq	3,025,000	85,294,773	0.61%
2025-06-11	27.49	28.20	27.49	28.07	27.88	qfq	3,161,516	88,643,101	1.70%
2025-06-10	28.09	28.14	27.31	27.60	27.41	qfq	3,208,741	89,020,725	-1.57%
2025-06-09	27.58	28.17	27.49	28.04	27.85	qfq	2,820,522	78,567,346	1.78%
2025-06-06	27.71	27.75	27.52	27.55	27.36	qfq	1,762,687	48,686,459	-0.58%
2025-06-05	27.74	27.81	27.48	27.71	27.52	qfq	2,119,828	58,614,702	-0.07%
2025-06-04	27.39	27.73	27.31	27.73	27.54	qfq	2,107,232	58,151,562	1.24%
2025-06-03	27.28	27.58	27.00	27.39	27.21	qfq	2,165,599	59,275,734	-0.18%
2025-05-30	27.91	28.30	27.33	27.44	27.26	qfq	3,746,567	103,615,559	-1.68%
2025-05-29	27.45	28.03	27.40	27.91	27.72	qfq	2,802,599	77,935,831	1.16%
2025-05-28	28.15	28.44	27.39	27.59	27.40	qfq	3,463,632	96,598,693	-1.71%
2025-05-27	28.80	28.99	27.80	28.07	27.88	qfq	3,863,764	108,921,398	-2.60%
2025-05-26	28.70	29.28	28.45	28.82	28.63	qfq	2,624,735	75,695,554	1.12%
2025-05-23	29.04	29.10	28.31	28.50	28.31	qfq	4,147,273	119,124,140	-1.79%
2025-05-22	30.49	30.49	28.91	29.02	28.82	qfq	6,278,302	185,937,549	-4.79%
2025-05-21	29.88	30.51	29.18	30.48	30.27	qfq	6,853,034	205,435,643	2.04%
2025-05-20	29.70	29.87	29.15	29.87	29.67	qfq	3,753,161	110,939,950	0.57%
2025-05-19	29.48	29.73	29.07	29.70	29.50	qfq	3,471,563	102,184,661	0.68%
2025-05-16	29.57	30.02	29.45	29.50	29.30	qfq	4,228,240	125,728,596	-0.54%
2025-05-15	30.01	30.01	29.38	29.66	29.46	qfq	4,850,785	143,766,726	-1.49%
2025-05-14	30.43	30.77	29.99	30.11	29.91	qfq	8,578,175	259,404,777	-2.24%
2025-05-13	30.14	32.30	29.61	30.80	30.59	qfq	13,958,924	432,851,825	2.91%
2025-05-12	28.70	30.10	28.43	29.93	29.73	qfq	9,000,647	266,301,134	5.46%
2025-05-09	29.11	29.35	28.12	28.38	28.19	qfq	4,974,862	141,672,907	-3.04%
2025-05-08	28.60	29.45	28.49	29.27	29.07	qfq	5,715,983	166,655,245	1.63%
2025-05-07	29.33	29.50	28.48	28.80	28.61	qfq	5,330,793	154,000,527	-0.38%
2025-05-06	28.04	28.95	28.02	28.91	28.72	qfq	6,770,950	193,438,201	3.36%
2025-04-30	28.25	28.53	27.85	27.97	27.78	qfq	5,827,631	163,513,477	-2.07%
2025-04-29	28.90	29.48	28.55	28.56	28.37	qfq	8,341,228	241,948,845	2.40%
2025-04-28	28.24	28.88	27.78	27.89	27.70	qfq	6,004,755	169,712,968	-1.20%
2025-04-25	27.48	28.49	27.35	28.23	28.04	qfq	6,262,541	176,116,690	2.17%
2025-04-24	28.28	28.66	27.60	27.63	27.44	qfq	6,375,834	178,456,281	-3.15%
2025-04-23	28.32	29.60	28.32	28.53	28.34	qfq	7,654,882	220,938,716	-0.35%
2025-04-22	28.20	29.13	27.99	28.63	28.44	qfq	7,981,553	228,118,113	1.56%
2025-04-21	27.70	28.45	27.69	28.19	28.00	qfq	5,374,486	151,329,205	0.89%
2025-04-18	29.13	29.19	27.31	27.94	27.75	qfq	9,491,686	265,717,082	-4.15%
2025-04-17	28.60	29.42	28.28	29.15	28.95	qfq	7,723,952	224,318,832	0.55%
2025-04-16	29.66	30.19	28.40	28.99	28.79	qfq	9,872,086	288,621,550	-3.27%
2025-04-15	30.14	31.00	29.30	29.97	29.77	qfq	9,748,852	293,983,849	-1.22%
2025-04-14	30.61	31.01	30.04	30.34	30.14	qfq	9,745,691	297,224,797	1.17%
2025-04-11	29.67	30.66	29.31	29.99	29.79	qfq	13,963,454	419,398,438	-3.44%
2025-04-10	31.95	33.44	30.98	31.06	30.85	qfq	20,194,012	649,382,076	-2.63%
2025-04-09	33.90	33.92	29.01	31.90	31.69	qfq	21,966,482	695,560,391	-14.93%
2025-04-08	39.67	42.00	35.67	37.50	37.25	qfq	25,355,223	967,756,123	-13.67%
2025-04-07	41.50	49.85	41.06	43.44	43.15	qfq	25,496,321	1,153,235,076	0.91%
2025-04-03	38.00	48.50	37.99	43.05	42.76	qfq	27,958,472	1,206,635,031	5.90%