SECURITY DETAIL · RAW DATA

威高血净603014.SH

ASSECNYSTOCK

最近收盘价31.412026-07-17

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）3,279,206

成交额（元）105,673,884

日线记录274

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 274 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
2026-05-26	2026-06-01	cash_dividend	0.3608	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-17	2025-10-24	cash_dividend	0.15756	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 274 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	33.13	33.29	31.39	31.41	31.41	qfq	3,279,206	105,673,884	-6.07%
2026-07-16	33.01	33.85	32.81	33.44	33.44	qfq	2,780,611	92,826,828	0.36%
2026-07-15	32.60	33.59	32.59	33.32	33.32	qfq	2,968,038	98,647,118	1.00%
2026-07-14	32.89	33.30	32.35	32.99	32.99	qfq	2,134,852	69,934,844	0.27%
2026-07-13	33.33	33.66	32.53	32.90	32.90	qfq	2,368,005	78,278,898	-2.17%
2026-07-10	33.16	33.90	32.23	33.63	33.63	qfq	2,948,116	97,950,651	1.45%
2026-07-09	33.25	33.92	32.75	33.15	33.15	qfq	2,122,705	70,409,441	-0.15%
2026-07-08	33.79	34.71	33.18	33.20	33.20	qfq	2,321,557	78,530,254	-2.84%
2026-07-07	35.38	35.40	33.89	34.17	34.17	qfq	2,822,938	97,653,923	-3.75%
2026-07-06	36.30	36.30	35.22	35.50	35.50	qfq	3,713,041	132,586,424	-1.33%
2026-07-03	35.53	36.42	35.36	35.98	35.98	qfq	5,113,780	184,073,914	2.36%
2026-07-02	36.75	37.33	35.15	35.15	35.15	qfq	6,350,270	229,173,301	-2.36%
2026-07-01	33.70	36.00	33.70	36.00	36.00	qfq	3,528,838	125,130,274	9.99%
2026-06-30	33.58	33.66	32.21	32.73	32.73	qfq	3,548,201	116,202,096	-4.02%
2026-06-29	32.71	34.54	32.07	34.10	34.10	qfq	3,633,188	122,386,590	4.76%
2026-06-26	32.48	32.98	31.82	32.55	32.55	qfq	2,236,600	72,482,528	-0.88%
2026-06-25	34.35	34.35	32.50	32.84	32.84	qfq	3,837,200	126,857,173	-4.56%
2026-06-24	35.82	35.97	34.08	34.41	34.41	qfq	3,747,162	130,101,566	-3.88%
2026-06-23	35.16	36.85	35.16	35.80	35.80	qfq	3,980,068	143,391,250	0.51%
2026-06-22	37.00	37.01	35.16	35.62	35.62	qfq	4,339,329	154,933,476	-4.78%
2026-06-18	37.52	38.38	36.50	37.41	37.41	qfq	7,093,624	265,886,228	-1.11%
2026-06-17	35.49	38.37	35.49	37.83	37.83	qfq	9,493,350	353,847,019	8.46%
2026-06-16	34.51	35.29	33.93	34.88	34.88	qfq	5,050,518	174,828,968	-0.51%
2026-06-15	36.17	36.17	34.34	35.06	35.06	qfq	7,573,004	265,412,068	-4.02%
2026-06-12	34.09	36.53	34.03	36.53	36.53	qfq	9,035,435	323,510,589	10.00%
2026-06-11	30.68	33.21	30.68	33.21	33.21	qfq	2,524,432	82,766,371	10.00%
2026-06-10	30.20	30.80	29.82	30.19	30.19	qfq	1,260,967	38,138,176	0.84%
2026-06-09	30.14	30.34	29.70	29.94	29.94	qfq	866,009	25,897,626	-0.60%
2026-06-08	30.79	30.92	30.03	30.12	30.12	qfq	1,227,167	37,328,807	-3.46%
2026-06-05	32.10	32.24	30.97	31.20	31.20	qfq	1,754,167	55,026,682	-3.11%
2026-06-04	32.98	32.98	32.00	32.20	32.20	qfq	1,179,800	38,122,642	0.06%
2026-06-03	33.54	33.54	32.10	32.18	32.18	qfq	1,867,700	60,778,331	-4.23%
2026-06-02	33.70	34.02	33.40	33.60	33.60	qfq	1,104,875	37,188,537	-0.74%
2026-06-01	34.88	34.99	33.70	33.85	33.85	qfq	1,844,247	62,567,124	-4.41%
2026-05-29	36.00	36.14	35.02	35.41	35.05	qfq	2,249,684	79,744,461	-3.70%
2026-05-28	34.34	37.09	33.60	36.77	36.40	qfq	3,889,779	139,364,381	6.03%
2026-05-27	34.23	35.43	33.88	34.68	34.33	qfq	1,685,722	58,432,126	1.02%
2026-05-26	34.10	34.37	33.36	34.33	33.98	qfq	1,258,649	42,632,201	0.62%
2026-05-25	35.21	35.74	34.00	34.12	33.77	qfq	1,555,225	53,398,717	-3.32%
2026-05-22	35.70	35.70	34.92	35.29	34.93	qfq	744,219	26,242,732	0.26%
2026-05-21	35.62	35.77	35.18	35.20	34.84	qfq	1,217,534	43,279,979	-0.28%
2026-05-20	35.49	35.52	34.86	35.30	34.94	qfq	740,177	26,011,286	-0.73%
2026-05-19	34.83	35.86	34.58	35.56	35.20	qfq	1,352,082	47,944,131	2.83%
2026-05-18	34.94	34.94	34.32	34.58	34.23	qfq	745,838	25,757,594	-0.89%
2026-05-15	35.52	35.53	34.66	34.89	34.53	qfq	960,270	33,692,098	-0.91%
2026-05-14	35.79	35.86	35.18	35.21	34.85	qfq	858,687	30,357,305	-1.23%
2026-05-13	35.70	35.82	35.36	35.65	35.29	qfq	705,011	25,090,018	-0.28%
2026-05-12	36.59	36.59	35.68	35.75	35.39	qfq	1,121,017	40,276,487	-2.19%
2026-05-11	36.54	36.70	36.25	36.55	36.18	qfq	1,011,804	36,863,922	-0.11%
2026-05-08	36.26	36.70	36.20	36.59	36.22	qfq	773,536	28,179,407	0.91%
2026-05-07	36.48	36.48	36.16	36.26	35.89	qfq	671,096	24,335,755	-0.08%
2026-05-06	35.95	36.66	35.95	36.29	35.92	qfq	1,328,930	48,347,787	0.95%
2026-04-30	35.67	36.13	35.67	35.95	35.58	qfq	708,359	25,396,654	-0.25%
2026-04-29	35.43	36.13	35.40	36.04	35.67	qfq	774,884	27,814,107	1.55%
2026-04-28	36.19	36.41	35.35	35.49	35.13	qfq	1,552,015	55,485,704	-2.53%
2026-04-27	37.05	37.05	35.91	36.41	36.04	qfq	1,195,414	43,381,930	-1.59%
2026-04-24	37.08	37.25	36.73	37.00	36.62	qfq	752,675	27,769,565	-0.38%
2026-04-23	37.55	37.55	37.11	37.14	36.76	qfq	884,520	33,028,094	-0.83%
2026-04-22	37.54	37.55	37.33	37.45	37.07	qfq	638,793	23,924,721	-0.13%
2026-04-21	37.50	37.75	37.40	37.50	37.12	qfq	616,111	23,105,202	-0.35%
2026-04-20	37.77	37.77	37.51	37.63	37.25	qfq	745,005	28,019,431	-0.48%
2026-04-17	37.62	37.99	37.34	37.81	37.42	qfq	1,035,429	39,045,447	0.51%
2026-04-16	37.65	37.65	37.30	37.62	37.24	qfq	793,632	29,723,051	-0.16%
2026-04-15	37.58	37.83	37.50	37.68	37.30	qfq	782,041	29,442,495	0.40%
2026-04-14	37.48	37.60	37.24	37.53	37.15	qfq	927,723	34,737,755	0.37%
2026-04-13	37.53	37.57	37.29	37.39	37.01	qfq	596,600	22,322,961	-0.48%
2026-04-10	37.43	37.79	37.29	37.57	37.19	qfq	728,200	27,376,366	0.86%
2026-04-09	37.46	37.52	37.01	37.25	36.87	qfq	704,780	26,290,740	-0.69%
2026-04-08	37.20	37.55	37.20	37.51	37.13	qfq	899,950	33,700,319	1.68%
2026-04-07	36.42	37.06	36.34	36.89	36.51	qfq	828,838	30,531,335	1.29%
2026-04-03	37.26	37.26	36.42	36.42	36.05	qfq	881,200	32,421,076	-1.54%
2026-04-02	37.35	37.57	36.89	36.99	36.61	qfq	1,000,874	37,172,775	-1.02%
2026-04-01	37.10	37.46	36.92	37.37	36.99	qfq	1,062,462	39,563,584	1.55%
2026-03-31	37.00	37.34	36.68	36.80	36.43	qfq	1,074,277	39,738,424	-0.54%
2026-03-30	37.00	37.79	36.90	37.00	36.62	qfq	1,179,010	43,877,317	-1.04%
2026-03-27	36.50	37.48	36.11	37.39	37.01	qfq	914,246	33,871,912	1.99%
2026-03-26	37.25	37.44	36.58	36.66	36.29	qfq	617,703	22,817,813	-1.56%
2026-03-25	37.13	37.48	36.92	37.24	36.86	qfq	830,535	30,916,554	0.32%
2026-03-24	36.23	37.25	36.00	37.12	36.74	qfq	1,105,413	40,461,306	3.40%
2026-03-23	37.89	37.89	35.80	35.90	35.53	qfq	1,703,428	62,545,183	-5.82%
2026-03-20	38.98	39.12	38.10	38.12	37.73	qfq	899,407	34,604,714	-1.93%
2026-03-19	39.40	39.64	38.84	38.87	38.47	qfq	953,089	37,367,410	-1.99%
2026-03-18	40.10	40.10	39.31	39.66	39.26	qfq	934,104	36,970,289	-0.68%
2026-03-17	39.50	40.37	39.50	39.93	39.52	qfq	1,214,725	48,585,950	0.78%
2026-03-16	39.32	39.79	39.20	39.62	39.22	qfq	807,295	31,871,819	0.20%
2026-03-13	39.40	39.83	39.21	39.54	39.14	qfq	1,011,522	40,068,623	0.30%
2026-03-12	38.97	39.48	38.81	39.42	39.02	qfq	1,107,487	43,483,807	1.70%
2026-03-11	39.15	39.16	38.73	38.76	38.37	qfq	694,142	26,953,742	-0.62%
2026-03-10	38.70	39.00	38.63	39.00	38.60	qfq	709,251	27,541,187	1.14%
2026-03-09	38.26	38.64	38.11	38.56	38.17	qfq	779,608	29,883,859	-0.49%
2026-03-06	38.67	38.94	38.52	38.75	38.36	qfq	721,991	27,984,014	-0.05%
2026-03-05	38.50	38.97	38.50	38.77	38.37	qfq	770,445	29,834,053	0.75%
2026-03-04	38.20	38.62	38.05	38.48	38.09	qfq	954,303	36,568,551	-0.26%
2026-03-03	39.81	39.85	38.55	38.58	38.19	qfq	1,522,933	59,598,768	-2.87%
2026-03-02	40.50	40.50	39.60	39.72	39.32	qfq	1,507,734	60,177,412	-2.10%
2026-02-27	40.32	40.74	40.32	40.57	40.16	qfq	913,547	37,052,150	0.10%
2026-02-26	40.70	40.74	40.16	40.53	40.12	qfq	1,170,821	47,283,799	-0.17%
2026-02-25	40.94	41.02	40.58	40.60	40.19	qfq	1,467,815	59,825,408	-0.61%
2026-02-24	40.73	40.87	40.55	40.85	40.43	qfq	843,680	34,381,623	0.29%
2026-02-13	40.76	41.41	40.66	40.73	40.31	qfq	1,098,349	45,029,888	-0.07%
2026-02-12	40.83	41.11	40.46	40.76	40.34	qfq	1,419,079	57,957,948	-0.10%
2026-02-11	40.50	40.89	40.40	40.80	40.38	qfq	1,323,504	53,999,879	0.72%
2026-02-10	40.24	40.69	40.15	40.51	40.10	qfq	881,003	35,605,137	0.62%
2026-02-09	40.14	40.32	40.11	40.26	39.85	qfq	898,553	36,100,405	0.47%
2026-02-06	40.28	40.35	40.05	40.07	39.66	qfq	829,741	33,353,144	-0.69%
2026-02-05	40.11	40.40	40.06	40.35	39.94	qfq	860,821	34,650,597	0.25%
2026-02-04	40.15	40.30	39.90	40.25	39.84	qfq	913,351	36,626,787	0.17%
2026-02-03	39.91	40.25	39.91	40.18	39.77	qfq	931,388	37,348,530	0.73%
2026-02-02	40.59	40.87	39.80	39.89	39.48	qfq	1,407,058	56,650,717	-1.89%
2026-01-30	40.49	40.94	40.36	40.66	40.25	qfq	1,328,208	54,004,704	0.20%
2026-01-29	40.65	40.97	40.30	40.58	40.17	qfq	1,482,222	60,232,142	-0.10%
2026-01-28	41.38	41.40	40.62	40.62	40.21	qfq	1,728,232	70,781,544	-1.84%
2026-01-27	42.24	42.24	40.75	41.38	40.96	qfq	2,914,883	120,188,118	-2.04%
2026-01-26	41.66	42.30	41.41	42.24	41.81	qfq	3,869,896	162,477,926	1.49%
2026-01-23	41.63	41.69	41.40	41.62	41.20	qfq	1,988,137	82,570,470	0.05%
2026-01-22	41.77	41.80	41.38	41.60	41.18	qfq	1,660,596	68,934,548	-0.31%
2026-01-21	41.19	41.98	41.01	41.73	41.30	qfq	2,563,774	106,627,659	1.24%
2026-01-20	41.29	41.56	41.04	41.22	40.80	qfq	1,621,069	66,810,507	-0.05%
2026-01-19	41.20	41.38	41.05	41.24	40.82	qfq	1,377,511	56,788,464	0.10%
2026-01-16	40.77	41.68	40.53	41.20	40.78	qfq	2,361,512	97,031,461	0.91%
2026-01-15	41.54	41.54	40.68	40.83	40.41	qfq	2,265,537	92,885,878	-1.47%
2026-01-14	41.51	41.89	41.00	41.44	41.02	qfq	3,694,119	153,375,813	0.12%
2026-01-13	41.90	42.15	41.29	41.39	40.97	qfq	3,347,604	139,628,087	-0.46%
2026-01-12	41.40	42.00	41.11	41.58	41.16	qfq	3,358,271	139,341,355	0.48%
2026-01-09	41.35	41.38	40.96	41.38	40.96	qfq	2,624,362	108,009,246	0.07%
2026-01-08	41.05	42.20	40.91	41.35	40.93	qfq	2,812,076	116,832,978	0.68%
2026-01-07	41.53	41.80	40.91	41.07	40.65	qfq	3,713,820	153,100,656	-2.17%
2026-01-06	43.55	43.63	41.50	41.98	41.55	qfq	6,285,688	265,596,472	1.18%
2026-01-05	39.79	41.50	39.79	41.49	41.07	qfq	3,842,014	157,288,770	4.69%
2025-12-31	39.79	40.09	39.35	39.63	39.23	qfq	1,572,627	62,365,455	-0.40%
2025-12-30	40.00	40.14	39.72	39.79	39.38	qfq	1,180,532	47,094,902	-0.87%
2025-12-29	40.74	40.77	40.11	40.14	39.73	qfq	1,479,684	59,757,541	-1.57%
2025-12-26	41.00	41.36	40.65	40.78	40.36	qfq	1,573,066	64,406,023	-0.51%
2025-12-25	41.06	41.13	40.61	40.99	40.57	qfq	1,322,441	54,032,320	0.10%
2025-12-24	40.41	41.09	40.40	40.95	40.53	qfq	1,213,150	49,548,095	1.11%
2025-12-23	40.95	41.30	40.45	40.50	40.09	qfq	1,774,838	72,435,247	-1.07%
2025-12-22	41.04	41.35	40.89	40.94	40.52	qfq	1,672,489	68,651,721	-0.02%
2025-12-19	40.96	41.29	40.71	40.95	40.53	qfq	1,386,285	56,852,684	-0.02%
2025-12-18	41.00	41.78	40.85	40.96	40.54	qfq	1,849,228	76,450,573	-0.34%
2025-12-17	41.10	41.35	40.41	41.10	40.68	qfq	2,169,200	88,693,480	-0.15%
2025-12-16	41.42	41.79	40.92	41.16	40.74	qfq	1,673,286	68,922,192	-1.06%
2025-12-15	41.59	42.29	41.45	41.60	41.18	qfq	2,002,769	83,685,841	0.10%
2025-12-12	41.44	42.33	41.28	41.56	41.14	qfq	4,061,037	170,232,045	-0.65%
2025-12-11	41.86	42.46	41.40	41.83	41.40	qfq	3,114,686	130,604,123	0.31%
2025-12-10	40.79	41.71	40.70	41.70	41.28	qfq	2,912,436	120,853,616	2.13%
2025-12-09	41.53	41.57	40.82	40.83	40.41	qfq	1,446,247	59,482,310	-1.57%
2025-12-08	41.17	41.67	41.17	41.48	41.06	qfq	2,028,198	84,135,506	0.75%
2025-12-05	40.82	41.22	40.33	41.17	40.75	qfq	2,074,059	84,579,891	0.34%
2025-12-04	40.97	41.83	40.61	41.03	40.61	qfq	2,598,928	107,411,747	0.61%
2025-12-03	40.62	41.14	40.60	40.78	40.36	qfq	1,244,597	50,843,577	-0.17%
2025-12-02	41.24	41.65	40.80	40.85	40.43	qfq	1,780,138	73,197,762	-0.95%
2025-12-01	40.44	41.69	40.44	41.24	40.82	qfq	2,832,155	116,752,021	2.00%
2025-11-28	39.97	40.77	39.90	40.43	40.02	qfq	1,865,767	75,552,355	1.13%
2025-11-27	39.73	40.48	39.73	39.98	39.57	qfq	1,583,026	63,488,964	0.03%
2025-11-26	40.85	41.07	39.92	39.97	39.56	qfq	2,285,873	92,595,317	-2.03%
2025-11-25	40.39	41.05	40.16	40.80	40.38	qfq	2,438,048	99,417,091	1.49%
2025-11-24	39.91	40.44	39.78	40.20	39.79	qfq	2,128,848	85,324,867	0.90%
2025-11-21	40.09	40.77	39.67	39.84	39.43	qfq	2,764,813	111,132,904	-1.04%
2025-11-20	40.60	40.98	40.09	40.26	39.85	qfq	2,006,159	81,272,606	-0.81%
2025-11-19	40.90	41.00	40.36	40.59	40.18	qfq	2,541,257	103,327,581	-1.36%
2025-11-18	41.37	41.77	40.88	41.15	40.73	qfq	2,514,685	103,800,710	-0.92%
2025-11-17	41.56	41.86	41.37	41.53	41.11	qfq	2,243,010	93,228,192	-0.12%
2025-11-14	41.75	42.20	41.52	41.58	41.16	qfq	3,820,923	159,814,295	-1.14%
2025-11-13	42.70	43.11	41.92	42.06	41.63	qfq	5,585,698	237,023,362	-2.48%
2025-11-12	42.50	43.57	42.06	43.13	42.69	qfq	4,149,534	178,419,303	0.79%
2025-11-11	43.75	44.08	42.01	42.79	42.35	qfq	6,152,671	262,964,985	-2.19%
2025-11-10	45.00	45.20	42.66	43.75	43.30	qfq	6,927,559	303,044,658	-3.36%
2025-11-07	45.00	46.80	44.52	45.27	44.81	qfq	6,952,247	314,913,226	-1.37%
2025-11-06	44.08	49.01	44.02	45.90	45.43	qfq	11,507,960	533,529,003	2.73%
2025-11-05	44.89	46.83	44.33	44.68	44.22	qfq	12,310,201	558,681,407	-3.98%
2025-11-04	46.53	46.53	44.43	46.53	46.06	qfq	15,781,082	727,211,939	10.00%
2025-11-03	42.30	42.30	42.30	42.30	41.87	qfq	1,150,186	48,652,868	9.56%
2025-10-17	39.38	39.68	38.36	38.61	38.06	qfq	2,091,900	81,578,185	-2.48%
2025-10-16	39.24	39.91	39.03	39.59	39.03	qfq	2,576,756	102,036,556	0.94%
2025-10-15	39.00	39.25	38.48	39.22	38.66	qfq	1,513,687	58,994,057	0.67%
2025-10-14	38.54	39.74	38.53	38.96	38.41	qfq	2,786,301	108,691,563	1.59%
2025-10-13	37.64	38.60	37.56	38.35	37.80	qfq	1,603,700	61,239,844	-1.26%
2025-10-10	38.68	39.05	38.50	38.84	38.29	qfq	1,502,832	58,406,136	0.08%
2025-10-09	38.66	38.89	38.21	38.81	38.26	qfq	1,755,301	67,692,297	0.75%
2025-09-30	38.50	38.67	38.40	38.52	37.97	qfq	1,112,700	42,895,477	0.18%
2025-09-29	38.41	38.56	37.96	38.45	37.90	qfq	1,403,573	53,788,780	-0.21%
2025-09-26	38.77	38.93	38.11	38.53	37.98	qfq	1,319,613	50,850,446	-0.59%
2025-09-25	38.70	39.11	38.43	38.76	38.21	qfq	1,735,913	67,185,688	0.16%
2025-09-24	37.98	38.77	37.82	38.70	38.15	qfq	1,759,249	67,692,934	1.71%
2025-09-23	38.65	38.70	37.50	38.05	37.51	qfq	2,213,853	83,892,893	-1.37%
2025-09-22	38.99	39.07	38.23	38.58	38.03	qfq	2,064,476	79,627,930	-0.77%
2025-09-19	39.40	39.45	38.67	38.88	38.33	qfq	2,351,189	91,576,011	-1.19%
2025-09-18	39.69	40.06	38.88	39.35	38.79	qfq	3,286,089	129,993,342	-0.86%
2025-09-17	39.87	40.06	39.55	39.69	39.13	qfq	2,090,190	83,046,183	-0.55%
2025-09-16	39.85	40.11	39.55	39.91	39.34	qfq	1,994,467	79,321,108	0.15%
2025-09-15	40.45	40.45	39.75	39.85	39.28	qfq	2,541,438	101,621,135	-1.17%
2025-09-12	40.22	40.85	40.01	40.32	39.75	qfq	3,156,285	127,558,977	-0.15%
2025-09-11	40.49	40.49	39.40	40.38	39.81	qfq	3,313,121	132,336,508	-0.30%
2025-09-10	40.50	40.94	40.38	40.50	39.92	qfq	2,534,895	102,951,135	-0.10%
2025-09-09	41.41	41.48	40.31	40.54	39.96	qfq	3,501,270	142,442,658	-2.10%
2025-09-08	40.53	41.74	40.43	41.41	40.82	qfq	5,062,740	208,536,595	1.50%
2025-09-05	40.33	41.58	39.98	40.80	40.22	qfq	6,610,812	269,483,142	2.56%
2025-09-04	42.05	42.32	39.08	39.78	39.21	qfq	8,791,209	354,343,165	-5.29%
2025-09-03	42.67	44.58	41.80	42.00	41.40	qfq	13,050,839	559,031,921	-1.55%
2025-09-02	42.00	45.11	41.80	42.66	42.05	qfq	17,571,492	769,850,116	4.02%
2025-09-01	38.80	41.53	38.80	41.01	40.43	qfq	7,624,300	308,309,619	5.59%
2025-08-29	39.30	39.46	38.83	38.84	38.29	qfq	2,399,895	93,708,478	-1.30%
2025-08-28	39.40	39.99	38.50	39.35	38.79	qfq	4,314,513	169,771,093	1.47%
2025-08-27	40.00	40.05	38.78	38.78	38.23	qfq	3,181,779	125,756,295	-2.61%
2025-08-26	39.83	40.20	39.53	39.82	39.25	qfq	2,610,713	104,218,375	0.00%
2025-08-25	39.51	40.18	39.42	39.82	39.25	qfq	3,586,315	142,639,310	0.81%
2025-08-22	39.42	39.56	39.16	39.50	38.94	qfq	2,367,940	93,215,043	0.51%
2025-08-21	39.90	40.07	39.13	39.30	38.74	qfq	3,533,582	139,644,276	-1.45%
2025-08-20	40.05	40.10	39.45	39.88	39.31	qfq	3,124,326	124,136,862	-0.35%
2025-08-19	40.40	40.85	39.84	40.02	39.45	qfq	4,009,497	161,131,878	-1.19%
2025-08-18	40.34	40.69	40.04	40.50	39.92	qfq	4,693,835	189,249,289	0.25%
2025-08-15	39.71	41.50	39.58	40.40	39.83	qfq	4,227,598	171,382,076	2.15%
2025-08-14	40.95	41.00	39.50	39.55	38.99	qfq	5,106,930	205,056,206	-3.40%
2025-08-13	41.00	41.28	40.48	40.94	40.36	qfq	4,512,579	184,277,195	-0.07%
2025-08-12	40.90	42.72	40.68	40.97	40.39	qfq	6,688,470	278,292,550	0.12%
2025-08-11	40.00	40.99	40.00	40.92	40.34	qfq	4,349,920	175,887,840	1.59%
2025-08-08	40.42	41.50	39.85	40.28	39.71	qfq	5,527,917	224,427,602	-1.23%
2025-08-07	39.78	41.99	39.60	40.78	40.20	qfq	7,918,771	325,126,705	2.49%
2025-08-06	40.11	40.15	39.53	39.79	39.22	qfq	3,053,566	121,313,885	-0.50%
2025-08-05	39.31	40.48	39.31	39.99	39.42	qfq	3,828,357	152,842,710	1.34%
2025-08-04	39.06	39.66	38.90	39.46	38.90	qfq	2,632,876	103,243,711	0.15%
2025-08-01	38.74	40.35	38.59	39.40	38.84	qfq	3,525,045	139,065,443	1.31%
2025-07-31	39.55	39.75	38.60	38.89	38.34	qfq	3,674,662	143,929,640	-1.52%
2025-07-30	40.00	40.48	39.25	39.49	38.93	qfq	3,912,095	155,580,279	-1.35%
2025-07-29	39.80	40.26	39.07	40.03	39.46	qfq	5,146,834	204,408,270	0.28%
2025-07-28	38.50	41.38	38.48	39.92	39.35	qfq	8,575,102	344,439,320	3.74%
2025-07-25	37.59	38.95	37.59	38.48	37.93	qfq	6,436,692	247,593,331	2.15%
2025-07-24	37.17	37.74	37.10	37.67	37.13	qfq	3,117,873	116,798,769	1.32%
2025-07-23	37.48	37.67	37.13	37.18	36.65	qfq	2,477,386	92,705,069	-0.93%
2025-07-22	37.65	37.79	37.33	37.53	37.00	qfq	2,316,551	86,918,380	-0.32%
2025-07-21	37.35	37.65	37.28	37.65	37.11	qfq	2,611,395	97,953,591	0.70%
2025-07-18	37.42	37.48	37.11	37.39	36.86	qfq	1,989,376	74,119,667	-0.08%
2025-07-17	37.21	37.44	37.06	37.42	36.89	qfq	2,095,330	78,154,015	0.46%
2025-07-16	36.99	37.34	36.97	37.25	36.72	qfq	1,658,513	61,634,769	0.46%
2025-07-15	37.28	37.45	36.71	37.08	36.55	qfq	2,424,992	89,794,068	-0.83%
2025-07-14	37.46	37.49	37.20	37.39	36.86	qfq	1,933,803	72,195,710	-0.19%
2025-07-11	37.70	37.84	37.35	37.46	36.93	qfq	2,967,071	111,321,539	-1.00%
2025-07-10	37.72	38.44	37.37	37.84	37.30	qfq	4,276,806	161,894,170	0.40%
2025-07-09	38.10	38.17	37.55	37.69	37.15	qfq	3,389,683	128,168,155	-1.10%
2025-07-08	37.12	38.48	37.08	38.11	37.57	qfq	5,306,982	201,941,358	1.60%
2025-07-07	37.80	38.25	37.39	37.51	36.98	qfq	5,581,429	211,226,293	0.35%
2025-07-04	36.61	37.88	36.48	37.38	36.85	qfq	7,587,323	283,707,899	2.30%
2025-07-03	36.36	36.66	36.35	36.54	36.02	qfq	1,878,889	68,593,243	0.41%
2025-07-02	36.52	36.75	36.23	36.39	35.87	qfq	1,977,291	71,911,104	-0.38%
2025-07-01	36.64	36.89	36.32	36.53	36.01	qfq	2,297,380	84,032,835	-0.22%
2025-06-30	36.39	36.72	36.29	36.61	36.09	qfq	2,341,920	85,582,790	0.60%
2025-06-27	36.12	36.89	36.12	36.39	35.87	qfq	3,483,713	127,213,735	0.92%
2025-06-26	36.36	36.47	35.97	36.06	35.55	qfq	2,421,502	87,700,949	-1.21%
2025-06-25	36.35	36.51	36.03	36.50	35.98	qfq	2,706,825	98,211,836	0.30%
2025-06-24	35.89	36.42	35.75	36.39	35.87	qfq	2,722,788	98,481,717	1.45%
2025-06-23	35.60	35.87	35.06	35.87	35.36	qfq	2,157,013	76,738,535	0.79%
2025-06-20	35.44	36.15	35.26	35.59	35.08	qfq	2,144,301	76,604,392	-0.11%
2025-06-19	36.70	36.79	35.00	35.63	35.12	qfq	4,689,472	169,354,591	-3.28%
2025-06-18	37.16	37.17	36.56	36.84	36.32	qfq	3,267,317	120,328,128	-1.44%
2025-06-17	36.58	38.46	36.58	37.38	36.85	qfq	7,233,910	271,946,622	2.27%
2025-06-16	36.55	36.82	36.20	36.55	36.03	qfq	3,500,330	127,931,282	-0.79%
2025-06-13	36.77	37.98	36.68	36.84	36.32	qfq	6,668,604	248,246,115	-0.16%
2025-06-12	36.61	36.98	36.60	36.90	36.37	qfq	3,445,633	126,793,887	0.27%
2025-06-11	36.68	37.07	36.58	36.80	36.28	qfq	3,706,389	136,464,279	0.22%
2025-06-10	36.60	36.98	36.19	36.72	36.20	qfq	4,487,274	164,476,190	0.08%
2025-06-09	36.28	36.78	36.20	36.69	36.17	qfq	4,267,576	156,026,840	1.33%
2025-06-06	36.30	36.55	36.04	36.21	35.69	qfq	3,089,342	111,979,363	-0.47%
2025-06-05	36.97	36.98	36.31	36.38	35.86	qfq	4,670,153	170,435,753	-1.60%
2025-06-04	36.50	37.30	36.31	36.97	36.44	qfq	5,122,728	188,664,497	0.98%
2025-06-03	36.22	36.75	36.02	36.61	36.09	qfq	3,881,608	141,625,575	0.08%
2025-05-30	36.58	36.98	36.25	36.58	36.06	qfq	4,901,819	179,551,809	-0.65%
2025-05-29	36.01	37.32	35.82	36.82	36.30	qfq	6,512,891	238,528,171	1.97%
2025-05-28	35.89	36.30	35.66	36.11	35.60	qfq	4,614,729	166,090,380	0.58%
2025-05-27	36.10	36.25	35.76	35.90	35.39	qfq	4,106,683	147,480,756	-0.69%
2025-05-26	35.86	36.49	35.67	36.15	35.64	qfq	5,300,320	191,073,483	0.25%
2025-05-23	37.60	37.67	36.01	36.06	35.55	qfq	9,281,432	339,210,640	-4.10%
2025-05-22	37.15	38.38	37.15	37.60	37.07	qfq	10,239,815	388,149,386	1.32%
2025-05-21	38.32	38.72	37.06	37.11	36.58	qfq	13,206,372	497,801,045	-4.53%
2025-05-20	39.00	40.58	38.53	38.87	38.32	qfq	18,149,056	710,424,371	-6.13%