SECURITY DETAIL · RAW DATA

中策橡胶603049.SH

ASSECNYSTOCK

最近收盘价47.472026-07-17

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）3,494,078

成交额（元）167,548,550

日线记录272

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 272 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	1.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-16	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 272 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	47.63	48.45	47.27	47.47	47.47	qfq	3,494,078	167,548,550	-0.29%
2026-07-16	47.99	48.17	47.08	47.61	47.61	qfq	2,319,700	110,284,456	-0.65%
2026-07-15	47.49	48.30	46.92	47.92	47.92	qfq	2,143,388	102,549,935	1.03%
2026-07-14	47.71	47.95	47.10	47.43	47.43	qfq	1,765,629	83,777,087	-0.67%
2026-07-13	47.29	47.93	46.98	47.75	47.75	qfq	2,391,105	113,554,073	0.32%
2026-07-10	47.59	48.20	46.90	47.60	47.60	qfq	2,483,629	118,273,142	0.02%
2026-07-09	49.00	49.13	47.30	47.59	47.59	qfq	4,797,202	230,753,986	-3.08%
2026-07-08	48.78	49.80	48.32	49.10	49.10	qfq	4,052,594	198,623,891	0.64%
2026-07-07	49.07	49.07	48.21	48.79	48.79	qfq	4,065,939	198,098,771	-0.22%
2026-07-06	46.66	49.38	46.20	48.90	48.90	qfq	6,880,212	332,472,286	4.82%
2026-07-03	45.00	46.92	45.00	46.65	46.65	qfq	3,673,939	170,705,357	3.21%
2026-07-02	44.75	45.44	44.63	45.20	45.20	qfq	2,732,087	123,180,691	1.07%
2026-07-01	44.75	45.42	44.37	44.72	44.72	qfq	2,269,779	101,804,800	-0.20%
2026-06-30	45.20	45.20	44.04	44.81	44.81	qfq	2,140,100	95,114,437	-1.30%
2026-06-29	44.01	45.61	42.70	45.40	45.40	qfq	3,527,256	156,662,367	3.13%
2026-06-26	44.40	44.57	43.51	44.02	44.02	qfq	1,648,000	72,514,655	-1.26%
2026-06-25	43.91	45.46	43.77	44.58	44.58	qfq	2,227,441	99,183,753	1.00%
2026-06-24	44.16	44.75	43.92	44.14	44.14	qfq	1,731,765	76,603,178	-0.34%
2026-06-23	45.03	45.75	43.90	44.29	44.29	qfq	2,467,903	110,308,772	-2.16%
2026-06-22	44.31	45.29	43.03	45.27	45.27	qfq	2,737,831	121,042,411	2.03%
2026-06-18	45.66	45.66	44.19	44.37	44.37	qfq	3,024,359	134,758,997	-5.17%
2026-06-17	47.40	47.50	46.32	46.79	45.36	qfq	2,626,934	122,532,195	-1.29%
2026-06-16	48.62	48.67	47.38	47.40	45.95	qfq	2,801,674	134,215,406	-2.83%
2026-06-15	48.10	49.42	48.03	48.78	47.29	qfq	4,023,784	196,007,541	2.18%
2026-06-12	45.50	47.94	45.48	47.74	46.28	qfq	3,827,823	179,698,934	5.53%
2026-06-11	45.78	46.23	45.19	45.24	43.86	qfq	1,406,300	63,964,059	-1.76%
2026-06-10	45.90	46.10	45.29	46.05	44.64	qfq	1,413,338	64,521,793	0.00%
2026-06-09	46.01	46.10	45.56	46.05	44.64	qfq	1,264,520	57,873,518	0.35%
2026-06-08	46.03	46.52	45.40	45.89	44.49	qfq	1,633,680	75,087,680	-1.52%
2026-06-05	46.27	47.13	45.73	46.60	45.18	qfq	2,025,358	94,841,644	1.37%
2026-06-04	46.51	46.80	45.72	45.97	44.57	qfq	2,060,049	95,107,443	-1.77%
2026-06-03	47.53	47.53	46.65	46.80	45.37	qfq	1,916,890	89,828,985	-1.54%
2026-06-02	47.41	47.79	46.75	47.53	46.08	qfq	1,829,513	86,379,662	0.11%
2026-06-01	46.79	48.28	46.35	47.48	46.03	qfq	2,593,805	122,665,778	2.11%
2026-05-29	46.66	46.98	46.43	46.50	45.08	qfq	1,346,029	62,807,348	-0.17%
2026-05-28	47.01	47.15	46.40	46.58	45.16	qfq	1,584,315	73,973,652	-1.13%
2026-05-27	48.30	48.30	47.00	47.11	45.67	qfq	1,959,725	92,900,066	-2.34%
2026-05-26	47.86	48.42	47.32	48.24	46.77	qfq	2,026,115	96,945,053	0.58%
2026-05-25	47.51	48.30	47.51	47.96	46.49	qfq	1,774,396	85,249,903	0.52%
2026-05-22	47.55	47.83	46.91	47.71	46.25	qfq	1,529,645	72,645,390	0.89%
2026-05-21	47.20	48.22	47.20	47.29	45.84	qfq	2,624,764	125,497,359	0.21%
2026-05-20	47.40	47.76	46.80	47.19	45.75	qfq	2,004,531	94,479,546	-0.92%
2026-05-19	46.93	47.75	46.77	47.63	46.17	qfq	2,037,466	96,682,816	1.71%
2026-05-18	47.39	47.48	46.53	46.83	45.40	qfq	2,031,621	95,172,219	-1.60%
2026-05-15	47.40	47.85	47.12	47.59	46.14	qfq	1,856,385	88,029,469	0.40%
2026-05-14	48.46	48.56	47.31	47.40	45.95	qfq	2,631,662	125,754,355	-2.33%
2026-05-13	48.45	48.70	48.11	48.53	47.05	qfq	1,940,900	94,060,631	0.21%
2026-05-12	48.78	48.79	48.19	48.43	46.95	qfq	2,067,754	100,174,581	-0.72%
2026-05-11	49.13	49.16	48.50	48.78	47.29	qfq	2,750,099	134,063,506	-0.71%
2026-05-08	48.40	49.15	48.18	49.13	47.63	qfq	2,728,272	132,927,380	1.26%
2026-05-07	48.70	48.72	48.38	48.52	47.04	qfq	1,808,950	87,681,813	-0.04%
2026-05-06	49.00	49.21	48.31	48.54	47.06	qfq	2,698,869	130,995,667	-0.82%
2026-04-30	49.21	49.35	48.91	48.94	47.44	qfq	2,072,533	101,692,861	-0.89%
2026-04-29	49.30	49.48	48.83	49.38	47.87	qfq	3,294,815	161,795,582	0.41%
2026-04-28	48.08	49.66	48.03	49.18	47.68	qfq	3,797,691	185,356,689	2.05%
2026-04-27	48.58	48.83	48.02	48.19	46.72	qfq	2,384,921	115,017,965	-1.09%
2026-04-24	48.73	48.99	48.45	48.72	47.23	qfq	1,759,680	85,738,110	-0.02%
2026-04-23	49.05	49.17	48.54	48.73	47.24	qfq	2,089,922	101,852,598	-0.98%
2026-04-22	49.84	49.84	49.05	49.21	47.71	qfq	2,927,158	143,914,025	-1.30%
2026-04-21	49.91	50.43	49.63	49.86	48.34	qfq	3,119,860	156,107,866	0.81%
2026-04-20	49.03	49.56	48.53	49.46	47.95	qfq	2,957,401	144,765,374	0.47%
2026-04-17	50.20	50.20	49.05	49.23	47.73	qfq	3,764,390	185,458,629	-2.90%
2026-04-16	51.02	51.65	50.33	50.70	49.15	qfq	2,961,393	150,389,557	0.06%
2026-04-15	49.75	51.09	49.69	50.67	49.12	qfq	3,234,055	164,043,434	2.10%
2026-04-14	48.84	49.66	48.84	49.63	48.11	qfq	1,938,459	95,803,909	2.06%
2026-04-13	49.11	49.20	48.60	48.63	47.14	qfq	2,323,996	113,551,293	-1.84%
2026-04-10	49.60	50.15	49.40	49.54	48.03	qfq	2,303,317	114,557,934	0.28%
2026-04-09	49.70	49.87	49.30	49.40	47.89	qfq	2,020,386	100,078,983	-1.53%
2026-04-08	49.44	50.21	49.33	50.17	48.64	qfq	2,963,646	147,677,624	3.36%
2026-04-07	48.53	48.78	48.00	48.54	47.06	qfq	1,426,650	69,068,267	0.04%
2026-04-03	48.90	49.18	48.44	48.52	47.04	qfq	1,630,415	79,316,011	-1.36%
2026-04-02	49.42	49.47	48.62	49.19	47.69	qfq	1,999,968	97,838,508	-0.73%
2026-04-01	48.50	49.78	48.39	49.55	48.04	qfq	3,567,517	175,496,347	3.10%
2026-03-31	47.80	48.56	47.71	48.06	46.59	qfq	2,419,400	116,719,617	0.54%
2026-03-30	47.20	47.80	46.98	47.80	46.34	qfq	1,715,805	81,410,365	0.40%
2026-03-27	47.29	47.81	47.12	47.61	46.15	qfq	1,814,007	86,196,054	0.02%
2026-03-26	47.89	48.39	47.43	47.60	46.15	qfq	2,316,868	110,612,259	-0.71%
2026-03-25	47.59	48.25	47.42	47.94	46.47	qfq	2,281,614	109,430,996	1.31%
2026-03-24	47.18	47.40	46.27	47.32	45.87	qfq	2,567,186	120,311,254	2.18%
2026-03-23	47.30	47.30	46.08	46.31	44.89	qfq	3,483,002	162,320,839	-3.34%
2026-03-20	48.69	48.94	47.91	47.91	46.45	qfq	1,953,568	94,481,439	-1.54%
2026-03-19	48.90	49.27	48.44	48.66	47.17	qfq	2,525,108	123,180,109	-1.66%
2026-03-18	49.91	50.30	48.71	49.48	47.97	qfq	3,316,002	163,439,576	-0.88%
2026-03-17	50.38	50.64	49.89	49.92	48.39	qfq	2,658,938	133,645,856	-0.89%
2026-03-16	51.50	51.54	50.15	50.37	48.83	qfq	2,910,500	146,784,439	-2.12%
2026-03-13	51.58	51.94	51.30	51.46	49.89	qfq	1,811,824	93,529,255	-0.54%
2026-03-12	51.56	51.86	51.40	51.74	50.16	qfq	1,596,414	82,403,285	-0.08%
2026-03-11	52.15	52.15	51.53	51.78	50.20	qfq	1,748,908	90,541,411	-0.25%
2026-03-10	51.82	52.50	51.64	51.91	50.32	qfq	3,293,406	171,442,120	1.39%
2026-03-09	52.30	52.38	50.90	51.20	49.64	qfq	4,005,684	205,819,427	-3.47%
2026-03-06	51.66	53.15	51.33	53.04	51.42	qfq	2,795,281	146,985,507	2.97%
2026-03-05	52.31	52.46	51.40	51.51	49.94	qfq	3,525,463	183,224,760	-0.39%
2026-03-04	52.00	52.78	51.44	51.71	50.13	qfq	3,026,831	157,732,970	-0.69%
2026-03-03	54.02	54.35	52.02	52.07	50.48	qfq	4,160,288	220,188,993	-4.02%
2026-03-02	54.13	54.75	54.00	54.25	52.59	qfq	2,520,250	136,818,180	-1.29%
2026-02-27	55.40	55.60	54.54	54.96	53.28	qfq	2,350,109	129,155,766	-0.90%
2026-02-26	55.10	55.48	54.56	55.46	53.77	qfq	2,453,384	135,164,398	0.69%
2026-02-25	54.95	55.84	54.75	55.08	53.40	qfq	2,779,831	153,804,306	0.31%
2026-02-24	54.25	55.06	54.15	54.91	53.23	qfq	1,988,100	108,783,443	1.67%
2026-02-13	54.81	54.81	53.83	54.01	52.36	qfq	1,708,710	92,699,565	-1.48%
2026-02-12	54.92	55.56	54.50	54.82	53.14	qfq	1,621,678	89,257,057	0.09%
2026-02-11	54.47	55.06	54.47	54.77	53.10	qfq	1,348,662	73,983,326	0.55%
2026-02-10	55.20	55.20	54.40	54.47	52.81	qfq	2,382,704	130,172,684	-1.41%
2026-02-09	55.84	56.11	55.00	55.25	53.56	qfq	2,581,126	142,983,327	-0.29%
2026-02-06	55.32	56.11	54.70	55.41	53.72	qfq	2,508,646	139,186,113	-0.50%
2026-02-05	55.00	56.17	55.00	55.69	53.99	qfq	3,257,048	181,272,438	0.65%
2026-02-04	53.47	56.21	53.20	55.33	53.64	qfq	4,984,889	274,752,660	3.27%
2026-02-03	52.98	53.69	52.50	53.58	51.94	qfq	3,334,801	177,202,928	1.65%
2026-02-02	54.73	54.99	52.64	52.71	51.10	qfq	4,731,771	253,506,181	-3.85%
2026-01-30	55.10	55.65	54.02	54.82	53.14	qfq	3,264,628	178,788,596	-1.23%
2026-01-29	56.76	57.50	55.18	55.50	53.80	qfq	4,030,137	225,640,562	-2.25%
2026-01-28	56.60	57.33	56.32	56.78	55.04	qfq	2,807,510	159,557,400	0.04%
2026-01-27	57.81	58.35	56.30	56.76	55.03	qfq	3,952,831	225,042,495	-2.14%
2026-01-26	57.66	59.48	57.05	58.00	56.23	qfq	6,063,727	353,390,881	0.57%
2026-01-23	57.07	58.80	57.07	57.67	55.91	qfq	4,082,819	236,991,519	1.16%
2026-01-22	57.03	57.28	56.74	57.01	55.27	qfq	2,327,216	132,577,511	0.04%
2026-01-21	57.30	57.33	56.67	56.99	55.25	qfq	2,859,112	162,887,143	-0.68%
2026-01-20	57.81	58.33	56.96	57.38	55.63	qfq	3,887,310	223,369,629	-1.21%
2026-01-19	55.00	58.13	54.83	58.08	56.30	qfq	9,781,877	559,971,214	5.58%
2026-01-16	54.43	55.45	54.40	55.01	53.33	qfq	3,743,395	206,237,664	1.23%
2026-01-15	53.49	54.62	53.43	54.34	52.68	qfq	3,391,041	183,972,549	1.14%
2026-01-14	54.00	54.30	53.47	53.73	52.09	qfq	4,847,509	261,542,762	-0.76%
2026-01-13	54.68	55.27	54.05	54.14	52.49	qfq	5,508,237	299,996,503	-1.24%
2026-01-12	55.98	55.98	54.70	54.82	53.14	qfq	7,582,211	417,685,400	-2.58%
2026-01-09	56.37	56.74	55.91	56.27	54.55	qfq	4,566,843	256,971,520	-0.51%
2026-01-08	56.61	57.01	56.18	56.56	54.83	qfq	3,677,343	208,109,243	-0.37%
2026-01-07	57.18	57.34	56.56	56.77	55.03	qfq	3,592,715	204,370,372	-0.19%
2026-01-06	56.73	57.13	56.36	56.88	55.14	qfq	4,386,072	249,368,633	0.09%
2026-01-05	55.98	57.10	55.98	56.83	55.09	qfq	4,172,332	236,582,812	1.57%
2025-12-31	56.56	56.63	55.58	55.95	54.24	qfq	2,851,248	159,687,555	-1.13%
2025-12-30	55.72	56.84	55.63	56.59	54.86	qfq	3,267,656	184,401,225	0.95%
2025-12-29	57.25	57.40	55.86	56.06	54.35	qfq	4,102,630	231,502,268	-1.51%
2025-12-26	57.18	57.18	56.56	56.92	55.18	qfq	3,739,953	212,555,262	-0.54%
2025-12-25	56.23	57.26	55.65	57.23	55.48	qfq	3,874,844	218,905,279	2.12%
2025-12-24	56.00	56.59	55.91	56.04	54.33	qfq	2,752,204	154,458,037	-0.20%
2025-12-23	57.08	57.28	55.88	56.15	54.43	qfq	3,587,024	202,612,195	-1.66%
2025-12-22	56.25	57.20	56.25	57.10	55.35	qfq	4,091,636	232,520,318	1.53%
2025-12-19	58.20	58.55	55.86	56.24	54.52	qfq	7,533,058	428,200,165	-3.23%
2025-12-18	58.72	59.19	58.03	58.12	56.34	qfq	3,005,051	176,218,759	-0.92%
2025-12-17	58.46	59.15	58.30	58.66	56.87	qfq	3,362,638	197,523,278	0.17%
2025-12-16	59.55	60.17	58.30	58.56	56.77	qfq	4,367,475	257,742,473	-1.78%
2025-12-15	60.58	60.58	59.50	59.62	57.80	qfq	4,290,609	256,484,553	-2.07%
2025-12-12	60.14	61.00	59.60	60.88	59.02	qfq	6,668,686	402,777,812	1.18%
2025-12-11	60.20	62.00	60.05	60.17	58.33	qfq	5,290,236	322,206,991	-0.08%
2025-12-10	59.31	60.87	59.31	60.22	58.38	qfq	4,303,872	259,327,923	1.26%
2025-12-09	59.10	60.14	58.78	59.47	57.65	qfq	6,609,714	392,509,011	-0.05%
2025-12-08	57.30	59.94	57.13	59.50	57.68	qfq	7,832,875	461,178,176	4.17%
2025-12-05	56.00	57.14	54.55	57.12	55.37	qfq	6,428,591	360,919,898	1.15%
2025-12-04	56.74	57.25	56.01	56.47	54.74	qfq	3,263,975	184,940,673	-0.34%
2025-12-03	56.06	57.35	55.55	56.66	54.93	qfq	5,333,776	301,415,205	1.61%
2025-12-02	55.48	56.17	55.07	55.76	54.06	qfq	3,037,340	169,413,215	0.45%
2025-12-01	55.35	56.29	55.12	55.51	53.81	qfq	2,770,650	154,065,583	0.05%
2025-11-28	54.50	55.79	53.63	55.48	53.78	qfq	4,780,829	261,583,705	1.13%
2025-11-27	55.58	56.08	54.80	54.86	53.18	qfq	3,185,515	176,501,763	-1.30%
2025-11-26	54.75	55.88	54.30	55.58	53.88	qfq	4,935,224	272,290,016	1.53%
2025-11-25	55.04	55.82	54.70	54.74	53.07	qfq	3,846,200	212,174,877	0.04%
2025-11-24	55.24	55.90	54.70	54.72	53.05	qfq	3,205,600	176,923,433	-0.56%
2025-11-21	55.90	56.43	54.72	55.03	53.35	qfq	4,997,165	276,585,841	-2.38%
2025-11-20	56.80	57.25	56.01	56.37	54.65	qfq	2,970,400	167,678,682	-0.49%
2025-11-19	56.20	57.10	56.01	56.65	54.92	qfq	3,641,013	206,232,670	0.51%
2025-11-18	57.60	57.65	56.08	56.36	54.64	qfq	3,917,047	221,734,403	-1.26%
2025-11-17	58.52	58.80	56.58	57.08	55.34	qfq	6,359,755	364,331,960	-2.93%
2025-11-14	58.48	60.45	58.48	58.80	57.00	qfq	5,632,023	335,503,014	0.12%
2025-11-13	58.01	59.52	57.80	58.73	56.94	qfq	5,043,806	295,182,169	0.72%
2025-11-12	58.61	59.38	57.82	58.31	56.53	qfq	5,298,311	310,227,788	-0.55%
2025-11-11	60.01	60.27	58.16	58.63	56.84	qfq	6,368,504	374,622,394	-2.28%
2025-11-10	57.56	61.20	57.18	60.00	58.17	qfq	11,502,890	684,406,833	3.86%
2025-11-07	57.87	59.77	57.26	57.77	56.00	qfq	7,441,535	435,128,863	-0.76%
2025-11-06	56.21	59.38	55.91	58.21	56.43	qfq	10,086,352	584,173,533	3.03%
2025-11-05	55.50	56.52	55.00	56.50	54.77	qfq	5,847,674	326,305,713	1.25%
2025-11-04	53.72	56.84	53.72	55.80	54.09	qfq	10,512,876	586,198,402	3.33%
2025-11-03	53.36	54.49	52.77	54.00	52.35	qfq	4,247,679	228,385,125	1.20%
2025-10-31	53.22	54.05	53.14	53.36	51.73	qfq	3,233,950	173,330,931	-0.30%
2025-10-30	53.57	54.35	53.32	53.52	51.88	qfq	3,963,507	213,515,345	-0.04%
2025-10-29	53.38	53.80	53.00	53.54	51.90	qfq	3,920,624	208,974,071	0.00%
2025-10-28	54.40	54.56	53.42	53.54	51.90	qfq	5,126,861	276,151,317	-1.94%
2025-10-27	54.57	55.32	53.80	54.60	52.93	qfq	7,356,131	401,474,196	1.43%
2025-10-24	53.11	54.58	52.50	53.83	52.18	qfq	7,600,153	409,179,962	1.57%
2025-10-23	51.92	53.16	51.63	53.00	51.38	qfq	7,115,954	374,295,267	2.51%
2025-10-22	51.13	51.94	51.05	51.70	50.12	qfq	6,618,857	341,246,674	0.72%
2025-10-21	50.50	53.28	50.50	51.33	49.76	qfq	13,375,717	696,740,481	4.27%
2025-10-20	48.98	49.55	48.65	49.23	47.73	qfq	3,849,659	188,993,112	1.40%
2025-10-17	49.00	49.30	48.26	48.55	47.07	qfq	3,591,799	174,813,659	-0.92%
2025-10-16	49.86	50.10	48.81	49.00	47.50	qfq	4,063,424	200,385,510	-2.20%
2025-10-15	49.12	50.96	49.02	50.10	48.57	qfq	5,980,395	300,291,738	2.02%
2025-10-14	49.69	50.35	48.80	49.11	47.61	qfq	3,705,816	183,580,206	-1.05%
2025-10-13	50.00	50.29	49.03	49.63	48.11	qfq	5,417,776	269,269,986	-3.16%
2025-10-10	50.26	52.05	50.12	51.25	49.68	qfq	5,276,796	270,907,432	1.75%
2025-10-09	50.69	50.88	50.01	50.37	48.83	qfq	3,805,351	191,535,144	-0.36%
2025-09-30	50.19	50.80	49.50	50.55	49.01	qfq	4,740,897	237,408,639	1.30%
2025-09-29	49.99	50.24	49.61	49.90	48.37	qfq	3,211,077	160,187,285	-0.18%
2025-09-26	50.56	50.88	49.94	49.99	48.46	qfq	3,531,598	177,432,753	-1.28%
2025-09-25	50.60	51.25	50.00	50.64	49.09	qfq	4,748,919	240,892,539	-0.02%
2025-09-24	50.30	51.39	49.89	50.65	49.10	qfq	4,691,930	237,651,216	0.30%
2025-09-23	50.44	51.38	49.62	50.50	48.96	qfq	5,818,465	292,856,983	-0.59%
2025-09-22	50.39	51.50	50.10	50.80	49.25	qfq	6,834,747	346,910,250	1.54%
2025-09-19	50.00	50.26	49.23	50.03	48.50	qfq	5,962,057	296,798,017	0.68%
2025-09-18	49.46	51.28	49.14	49.69	48.17	qfq	9,937,264	499,195,829	0.49%
2025-09-17	48.10	49.68	48.10	49.45	47.94	qfq	6,950,628	341,504,476	2.68%
2025-09-16	48.43	48.59	47.89	48.16	46.69	qfq	4,237,174	203,915,366	-0.56%
2025-09-15	48.80	49.28	48.25	48.43	46.95	qfq	5,979,160	291,608,646	-0.78%
2025-09-12	46.71	50.63	46.65	48.81	47.32	qfq	15,702,307	767,997,187	4.72%
2025-09-11	46.35	46.73	46.21	46.61	45.19	qfq	2,782,538	129,422,770	0.41%
2025-09-10	46.64	46.87	46.31	46.42	45.00	qfq	2,356,872	109,703,971	-0.47%
2025-09-09	47.03	47.05	46.45	46.64	45.21	qfq	3,192,295	149,271,946	-0.77%
2025-09-08	46.52	47.10	46.49	47.00	45.56	qfq	3,849,386	180,571,790	0.77%
2025-09-05	46.26	46.98	46.00	46.64	45.21	qfq	4,064,051	188,934,967	1.22%
2025-09-04	46.31	46.61	45.66	46.08	44.67	qfq	4,081,800	188,065,422	-0.39%
2025-09-03	47.20	47.27	46.19	46.26	44.85	qfq	3,574,913	166,431,675	-1.49%
2025-09-02	47.30	47.46	46.41	46.96	45.52	qfq	5,067,109	237,612,994	-0.53%
2025-09-01	47.69	47.69	47.04	47.21	45.77	qfq	4,235,630	200,289,722	-0.51%
2025-08-29	47.86	48.32	47.41	47.45	46.00	qfq	5,225,538	249,573,090	-0.54%
2025-08-28	47.20	47.77	46.55	47.71	46.25	qfq	6,819,334	322,827,154	1.21%
2025-08-27	48.23	48.50	47.11	47.14	45.70	qfq	7,556,644	361,439,229	-2.16%
2025-08-26	47.20	48.80	47.10	48.18	46.71	qfq	10,703,503	515,998,295	2.12%
2025-08-25	47.00	47.30	47.00	47.18	45.74	qfq	6,838,775	322,199,419	0.19%
2025-08-22	47.55	47.56	46.90	47.09	45.65	qfq	6,726,141	316,652,470	-0.42%
2025-08-21	46.68	47.96	46.54	47.29	45.84	qfq	10,150,719	478,984,156	1.31%
2025-08-20	45.70	47.40	45.70	46.68	45.25	qfq	12,745,723	592,600,554	2.59%
2025-08-19	45.57	45.73	45.25	45.50	44.11	qfq	3,707,547	168,570,456	0.04%
2025-08-18	45.31	45.56	45.29	45.48	44.09	qfq	4,618,686	209,956,466	0.73%
2025-08-15	44.64	45.19	44.60	45.15	43.77	qfq	2,921,935	131,387,631	1.14%
2025-08-14	45.35	45.35	44.64	44.64	43.28	qfq	4,014,271	180,536,812	-1.37%
2025-08-13	45.35	45.36	45.20	45.26	43.88	qfq	2,577,831	116,678,200	0.02%
2025-08-12	45.21	45.48	45.21	45.25	43.87	qfq	2,536,117	114,938,173	-0.11%
2025-08-11	45.10	45.35	45.02	45.30	43.92	qfq	2,090,442	94,566,280	0.44%
2025-08-08	45.31	45.32	44.99	45.10	43.72	qfq	2,406,363	108,525,469	-0.46%
2025-08-07	45.33	45.46	45.17	45.31	43.93	qfq	2,630,011	119,245,215	-0.15%
2025-08-06	45.35	45.43	45.20	45.38	43.99	qfq	1,842,756	83,574,217	0.07%
2025-08-05	45.07	45.42	45.07	45.35	43.96	qfq	2,223,672	100,780,593	0.07%
2025-08-04	44.84	45.35	44.70	45.32	43.93	qfq	2,347,259	105,848,747	0.91%
2025-08-01	44.81	45.12	44.81	44.91	43.54	qfq	1,742,960	78,382,577	0.02%
2025-07-31	45.33	45.51	44.85	44.90	43.53	qfq	3,283,726	148,342,000	-1.25%
2025-07-30	45.68	45.90	45.28	45.47	44.08	qfq	3,218,755	146,832,217	-0.31%
2025-07-29	45.77	45.86	45.38	45.61	44.22	qfq	3,141,141	143,094,291	-0.35%
2025-07-28	46.15	46.15	45.70	45.77	44.37	qfq	3,732,900	171,255,801	-0.80%
2025-07-25	46.04	46.42	45.89	46.14	44.73	qfq	4,388,092	202,506,150	-0.26%
2025-07-24	45.30	47.10	45.30	46.26	44.85	qfq	8,052,396	371,409,569	2.12%
2025-07-23	45.74	45.86	45.30	45.30	43.92	qfq	3,803,295	173,365,655	-0.85%
2025-07-22	45.66	45.98	45.43	45.69	44.29	qfq	3,896,140	177,850,028	-0.11%
2025-07-21	45.06	45.92	45.02	45.74	44.34	qfq	5,482,321	249,405,476	1.49%
2025-07-18	45.03	45.12	44.86	45.07	43.69	qfq	2,705,398	121,747,906	0.16%
2025-07-17	44.95	45.06	44.73	45.00	43.62	qfq	3,164,124	141,988,763	0.16%
2025-07-16	45.19	45.20	44.84	44.93	43.56	qfq	3,777,139	170,063,725	-3.17%
2025-07-15	46.69	46.69	46.05	46.40	43.72	qfq	4,418,131	204,672,697	-0.60%
2025-07-14	46.25	46.68	46.13	46.68	43.99	qfq	4,328,948	201,139,629	0.93%
2025-07-11	46.36	46.45	46.13	46.25	43.58	qfq	4,572,427	211,621,042	-0.54%
2025-07-10	45.99	46.66	45.88	46.50	43.82	qfq	7,507,998	348,274,447	1.29%
2025-07-09	46.10	46.22	45.86	45.91	43.26	qfq	4,829,109	222,121,266	-0.84%
2025-07-08	46.01	46.43	45.88	46.30	43.63	qfq	6,507,553	300,789,963	0.17%
2025-07-07	45.59	46.31	45.45	46.22	43.55	qfq	8,794,477	404,584,639	1.76%
2025-07-04	44.61	45.87	44.61	45.42	42.80	qfq	8,066,466	366,580,621	1.63%
2025-07-03	44.52	44.79	44.44	44.69	42.11	qfq	2,868,218	127,926,889	0.20%
2025-07-02	44.57	44.73	44.44	44.60	42.03	qfq	3,019,197	134,592,745	0.11%
2025-07-01	44.82	44.82	44.42	44.55	41.98	qfq	3,571,285	159,242,687	-0.74%
2025-06-30	44.42	44.94	44.37	44.88	42.29	qfq	4,830,966	215,947,225	1.04%
2025-06-27	44.05	44.63	44.05	44.42	41.86	qfq	4,683,194	208,016,713	0.77%
2025-06-26	44.38	44.47	44.08	44.08	41.54	qfq	4,368,575	193,460,340	-1.08%
2025-06-25	44.19	44.65	44.11	44.56	41.99	qfq	5,044,749	223,589,182	0.59%
2025-06-24	43.79	44.47	43.68	44.30	41.74	qfq	5,334,744	235,758,511	1.07%
2025-06-23	43.10	43.88	43.01	43.83	41.30	qfq	4,519,744	196,216,347	0.78%
2025-06-20	43.97	44.12	43.47	43.49	40.98	qfq	4,894,755	213,826,709	-1.16%
2025-06-19	45.00	45.01	43.91	44.00	41.46	qfq	7,341,374	326,169,089	-1.98%
2025-06-18	44.88	45.10	44.81	44.89	42.30	qfq	4,622,485	207,614,219	-0.22%
2025-06-17	45.15	45.34	44.86	44.99	42.39	qfq	5,524,656	249,154,651	-0.35%
2025-06-16	45.00	45.31	44.80	45.15	42.54	qfq	5,689,827	256,424,584	-0.35%
2025-06-13	46.55	46.55	45.30	45.31	42.69	qfq	12,722,767	584,500,142	-2.85%
2025-06-12	47.01	47.02	46.60	46.64	43.95	qfq	10,464,626	488,961,196	-0.66%
2025-06-11	47.41	47.43	46.95	46.95	44.24	qfq	11,491,896	541,135,746	-0.66%
2025-06-10	47.00	47.59	46.72	47.26	44.53	qfq	15,036,570	708,773,566	0.64%
2025-06-09	46.75	47.48	46.72	46.96	44.25	qfq	15,066,699	708,269,824	-0.15%
2025-06-06	49.20	49.20	47.00	47.03	44.32	qfq	28,670,114	1,365,486,007	-5.33%