SECURITY DETAIL · RAW DATA

天和磁材603072.SH

ASSECNYSTOCK

最近收盘价31.812026-07-17

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）2,952,602

成交额（元）96,032,654

日线记录370

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 370 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
2026-06-03	2026-06-10	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-03-04	2025-03-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 370 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	33.33	33.33	31.79	31.81	31.81	qfq	2,952,602	96,032,654	-3.55%
2026-07-16	32.58	33.23	32.33	32.98	32.98	qfq	2,201,400	72,581,684	0.64%
2026-07-15	32.70	32.95	32.15	32.77	32.77	qfq	2,561,713	83,316,099	0.21%
2026-07-14	32.24	32.83	32.15	32.70	32.70	qfq	2,351,129	76,590,359	1.68%
2026-07-13	33.57	33.57	32.13	32.16	32.16	qfq	3,318,497	107,886,078	-4.20%
2026-07-10	33.38	34.28	33.01	33.57	33.57	qfq	3,670,818	124,055,498	-0.68%
2026-07-09	35.11	35.40	32.60	33.80	33.80	qfq	6,472,279	217,443,782	-5.03%
2026-07-08	39.49	39.49	35.57	35.59	35.59	qfq	6,466,159	240,492,375	-9.94%
2026-07-07	39.00	39.91	38.71	39.52	39.52	qfq	4,208,456	166,073,535	0.66%
2026-07-06	39.88	40.22	38.61	39.26	39.26	qfq	4,906,248	191,645,360	-1.97%
2026-07-03	40.38	40.79	39.40	40.05	40.05	qfq	6,464,806	258,795,737	-0.32%
2026-07-02	39.44	41.11	38.60	40.18	40.18	qfq	7,906,707	318,147,553	0.53%
2026-07-01	39.20	40.12	38.58	39.97	39.97	qfq	7,477,730	295,229,051	1.96%
2026-06-30	38.51	39.33	37.70	39.20	39.20	qfq	5,534,007	214,335,093	1.53%
2026-06-29	37.75	38.86	37.64	38.61	38.61	qfq	4,258,225	163,488,460	0.91%
2026-06-26	39.08	39.59	37.97	38.26	38.26	qfq	5,464,505	210,969,670	-4.21%
2026-06-25	38.11	40.25	37.46	39.94	39.94	qfq	7,528,160	294,526,733	3.39%
2026-06-24	39.18	39.59	37.73	38.63	38.63	qfq	7,280,386	280,266,162	-3.43%
2026-06-23	41.42	41.45	39.67	40.00	40.00	qfq	9,250,352	372,068,854	-5.24%
2026-06-22	40.44	42.43	39.60	42.21	42.21	qfq	14,734,545	603,330,514	5.92%
2026-06-18	37.00	40.97	36.93	39.85	39.85	qfq	11,122,251	440,917,775	6.75%
2026-06-17	38.40	38.72	37.05	37.33	37.33	qfq	5,914,957	222,779,130	-3.89%
2026-06-16	38.18	39.42	37.83	38.84	38.84	qfq	7,372,401	286,408,749	1.20%
2026-06-15	38.40	38.68	37.91	38.38	38.38	qfq	5,401,898	207,030,547	0.95%
2026-06-12	36.21	38.60	36.21	38.02	38.02	qfq	8,122,659	305,369,773	5.91%
2026-06-11	36.20	36.77	35.49	35.90	35.90	qfq	2,800,138	100,722,964	-1.75%
2026-06-10	35.86	36.88	35.75	36.54	36.54	qfq	3,383,249	123,146,083	0.58%
2026-06-09	35.70	36.43	34.94	36.33	36.08	qfq	3,697,743	133,063,990	2.66%
2026-06-08	36.16	36.61	34.85	35.39	35.15	qfq	3,741,600	133,630,839	-3.96%
2026-06-05	35.45	37.65	35.20	36.85	36.60	qfq	4,885,269	179,508,451	3.19%
2026-06-04	36.58	36.60	35.08	35.71	35.46	qfq	3,089,600	109,957,687	-2.46%
2026-06-03	36.00	36.90	35.76	36.61	36.36	qfq	2,865,314	104,359,391	1.50%
2026-06-02	36.10	36.28	34.97	36.07	35.82	qfq	2,823,523	100,589,768	0.00%
2026-06-01	35.60	36.77	35.58	36.07	35.82	qfq	2,360,561	85,449,139	0.50%
2026-05-29	38.09	38.25	35.69	35.89	35.64	qfq	4,978,426	181,693,497	-5.75%
2026-05-28	36.59	38.16	36.51	38.08	37.82	qfq	3,754,131	141,288,923	3.37%
2026-05-27	38.08	38.26	36.50	36.84	36.59	qfq	3,820,500	141,839,003	-3.18%
2026-05-26	38.34	38.47	37.41	38.05	37.79	qfq	2,863,555	108,790,564	-0.68%
2026-05-25	38.04	38.54	37.55	38.31	38.05	qfq	2,839,281	108,214,135	0.71%
2026-05-22	36.80	38.20	36.65	38.04	37.78	qfq	3,802,230	142,993,655	3.62%
2026-05-21	37.99	38.25	36.55	36.71	36.46	qfq	3,570,749	134,413,594	-2.93%
2026-05-20	37.47	38.17	37.01	37.82	37.56	qfq	2,942,030	110,577,013	0.40%
2026-05-19	38.00	38.22	37.23	37.67	37.41	qfq	2,677,459	100,646,397	-1.10%
2026-05-18	38.09	38.48	37.51	38.09	37.83	qfq	2,334,000	88,771,162	-0.63%
2026-05-15	38.18	39.18	37.91	38.33	38.07	qfq	3,714,103	142,828,391	0.39%
2026-05-14	38.79	38.90	38.00	38.18	37.92	qfq	2,894,461	110,791,704	-1.37%
2026-05-13	37.96	38.74	37.82	38.71	38.44	qfq	2,705,565	104,305,120	1.18%
2026-05-12	39.42	39.43	38.18	38.26	38.00	qfq	4,458,161	171,728,009	-2.94%
2026-05-11	38.56	39.54	38.56	39.42	39.15	qfq	4,983,436	195,029,855	2.23%
2026-05-08	38.15	38.80	37.92	38.56	38.29	qfq	3,514,972	134,906,624	1.07%
2026-05-07	38.10	38.24	37.75	38.15	37.89	qfq	3,268,600	124,417,070	0.34%
2026-05-06	37.60	38.19	37.35	38.02	37.76	qfq	4,610,680	174,459,798	1.28%
2026-04-30	37.25	37.69	36.85	37.54	37.28	qfq	3,647,655	136,351,285	0.78%
2026-04-29	35.90	37.40	35.90	37.25	36.99	qfq	4,855,279	179,685,661	3.76%
2026-04-28	35.83	36.48	35.68	35.90	35.65	qfq	2,182,785	78,664,374	0.67%
2026-04-27	35.52	35.80	35.07	35.66	35.41	qfq	1,439,226	51,138,802	0.11%
2026-04-24	35.80	35.80	35.20	35.62	35.37	qfq	1,830,517	64,932,262	-0.72%
2026-04-23	36.99	37.10	35.75	35.88	35.63	qfq	2,858,710	103,464,161	-3.00%
2026-04-22	37.02	37.13	36.62	36.99	36.74	qfq	2,001,562	73,849,597	-0.54%
2026-04-21	37.44	37.56	37.06	37.19	36.93	qfq	1,775,612	66,163,351	-0.67%
2026-04-20	37.04	37.48	36.99	37.44	37.18	qfq	2,257,600	84,254,738	0.78%
2026-04-17	36.80	37.36	36.60	37.15	36.89	qfq	2,080,223	77,136,976	-0.13%
2026-04-16	37.00	37.26	36.86	37.20	36.94	qfq	1,622,800	60,217,813	0.43%
2026-04-15	37.15	37.57	36.96	37.04	36.79	qfq	2,205,828	82,174,238	-0.35%
2026-04-14	37.30	37.30	36.81	37.17	36.91	qfq	2,269,148	83,967,175	0.54%
2026-04-13	36.82	37.36	36.76	36.97	36.72	qfq	2,382,000	88,236,537	0.22%
2026-04-10	37.37	37.77	36.84	36.89	36.64	qfq	3,609,197	134,488,649	1.15%
2026-04-09	36.50	36.93	36.25	36.47	36.22	qfq	2,851,900	104,270,590	-0.52%
2026-04-08	36.51	36.73	36.33	36.66	36.41	qfq	2,971,658	108,713,233	2.06%
2026-04-07	35.44	36.09	35.14	35.92	35.67	qfq	1,514,544	54,118,546	2.22%
2026-04-03	35.74	35.95	35.00	35.14	34.90	qfq	1,396,100	49,342,487	-1.68%
2026-04-02	36.14	36.43	35.51	35.74	35.49	qfq	1,459,218	52,398,007	-1.54%
2026-04-01	36.20	36.50	36.08	36.30	36.05	qfq	1,782,036	64,686,968	1.51%
2026-03-31	36.15	36.50	35.72	35.76	35.51	qfq	1,686,400	60,954,668	-1.08%
2026-03-30	35.87	36.41	35.75	36.15	35.90	qfq	2,130,487	76,882,693	0.42%
2026-03-27	35.06	36.27	34.85	36.00	35.75	qfq	1,835,700	65,877,894	1.41%
2026-03-26	36.16	36.16	35.38	35.50	35.26	qfq	1,615,500	57,683,520	-1.63%
2026-03-25	35.32	36.10	35.32	36.09	35.84	qfq	1,963,600	70,405,769	2.21%
2026-03-24	35.03	35.34	34.30	35.31	35.07	qfq	2,200,179	76,703,691	2.82%
2026-03-23	35.90	35.98	34.00	34.34	34.10	qfq	3,604,041	126,275,938	-5.87%
2026-03-20	38.00	38.13	36.48	36.48	36.23	qfq	2,762,476	102,527,417	-3.54%
2026-03-19	38.79	38.86	37.78	37.82	37.56	qfq	2,680,230	101,913,687	-3.52%
2026-03-18	39.10	39.34	38.42	39.20	38.93	qfq	2,342,675	90,908,786	0.23%
2026-03-17	39.53	39.75	39.10	39.11	38.84	qfq	2,216,519	87,330,861	-1.04%
2026-03-16	39.95	40.19	39.06	39.52	39.25	qfq	2,462,261	97,407,971	-1.08%
2026-03-13	40.40	40.68	39.90	39.95	39.68	qfq	2,374,626	95,455,755	-1.55%
2026-03-12	41.30	41.40	40.09	40.58	40.30	qfq	2,899,741	117,792,422	-1.46%
2026-03-11	41.80	42.13	41.06	41.18	40.90	qfq	2,762,835	114,399,653	-1.86%
2026-03-10	41.13	42.06	41.10	41.96	41.67	qfq	2,428,461	101,187,597	2.57%
2026-03-09	41.75	41.75	39.89	40.91	40.63	qfq	4,293,715	174,050,664	-2.69%
2026-03-06	42.07	42.43	41.90	42.04	41.75	qfq	2,470,673	104,156,208	-0.66%
2026-03-05	42.65	43.19	42.03	42.32	42.03	qfq	2,762,297	117,447,580	0.19%
2026-03-04	41.52	43.22	41.52	42.24	41.95	qfq	3,301,546	140,659,101	0.19%
2026-03-03	43.58	44.18	42.10	42.16	41.87	qfq	5,091,987	218,690,090	-4.07%
2026-03-02	44.40	44.57	43.11	43.95	43.65	qfq	4,575,593	200,644,997	-1.63%
2026-02-27	43.62	44.75	43.62	44.68	44.37	qfq	4,814,714	214,188,674	1.96%
2026-02-26	44.29	44.40	43.66	43.82	43.52	qfq	3,860,804	169,304,820	-1.26%
2026-02-25	43.36	44.88	43.36	44.38	44.07	qfq	6,156,272	273,547,090	2.31%
2026-02-24	43.16	43.67	42.76	43.38	43.08	qfq	3,148,961	136,386,740	2.19%
2026-02-13	43.30	43.41	42.41	42.45	42.16	qfq	3,341,445	143,569,785	-2.82%
2026-02-12	43.43	43.98	43.01	43.68	43.38	qfq	4,217,685	183,980,311	1.11%
2026-02-11	41.90	44.10	41.88	43.20	42.90	qfq	5,954,284	257,155,461	2.91%
2026-02-10	41.91	42.27	41.70	41.98	41.69	qfq	2,174,400	91,222,096	0.14%
2026-02-09	41.52	42.43	41.40	41.92	41.63	qfq	3,042,703	127,859,160	2.19%
2026-02-06	40.70	41.42	40.28	41.02	40.74	qfq	2,400,620	98,422,384	0.12%
2026-02-05	41.42	41.71	40.88	40.97	40.69	qfq	2,887,886	118,793,924	-2.06%
2026-02-04	42.47	42.68	41.30	41.83	41.54	qfq	3,958,185	165,379,628	-1.62%
2026-02-03	41.85	42.58	41.30	42.52	42.23	qfq	5,308,679	223,846,090	3.63%
2026-02-02	43.27	43.30	41.02	41.03	40.75	qfq	6,751,049	283,121,891	-6.75%
2026-01-30	45.97	45.97	43.91	44.00	43.70	qfq	9,020,326	402,455,860	-6.48%
2026-01-29	45.54	47.88	44.70	47.05	46.73	qfq	15,997,834	739,966,268	2.30%
2026-01-28	44.13	46.30	43.17	45.99	45.67	qfq	13,909,781	624,075,477	4.88%
2026-01-27	44.24	44.88	43.23	43.85	43.55	qfq	5,441,100	238,952,959	-1.37%
2026-01-26	44.60	44.88	43.90	44.46	44.15	qfq	6,253,146	277,853,183	0.05%
2026-01-23	44.19	44.55	43.72	44.44	44.13	qfq	5,751,200	253,767,714	1.14%
2026-01-22	43.70	44.41	43.53	43.94	43.64	qfq	4,485,886	197,537,415	0.55%
2026-01-21	43.26	43.86	43.02	43.70	43.40	qfq	3,804,298	165,884,912	0.99%
2026-01-20	43.73	44.42	43.04	43.27	42.97	qfq	4,494,655	195,997,431	-1.05%
2026-01-19	43.40	44.20	43.26	43.73	43.43	qfq	4,344,618	190,073,803	0.48%
2026-01-16	43.56	43.73	43.12	43.52	43.22	qfq	3,791,446	164,725,511	0.28%
2026-01-15	42.97	43.71	42.93	43.40	43.10	qfq	3,601,859	156,200,327	0.65%
2026-01-14	42.88	43.55	42.31	43.12	42.82	qfq	5,243,742	226,008,549	0.26%
2026-01-13	43.90	44.13	43.01	43.01	42.71	qfq	5,038,849	219,363,975	-2.03%
2026-01-12	43.39	44.00	42.84	43.90	43.60	qfq	5,795,979	251,606,231	1.46%
2026-01-09	42.51	43.66	42.50	43.27	42.97	qfq	5,227,973	226,159,796	1.81%
2026-01-08	42.22	42.68	41.77	42.50	42.21	qfq	4,613,402	195,450,770	-1.21%
2026-01-07	42.80	43.78	42.36	43.02	42.72	qfq	7,334,578	315,830,190	1.53%
2026-01-06	41.37	42.83	41.36	42.37	42.08	qfq	4,889,693	206,880,531	2.42%
2026-01-05	40.97	41.65	40.84	41.37	41.09	qfq	3,652,682	151,398,786	1.67%
2025-12-31	41.00	41.07	40.58	40.69	40.41	qfq	1,532,357	62,507,464	-0.95%
2025-12-30	41.50	41.57	40.95	41.08	40.80	qfq	2,106,778	86,669,547	-1.49%
2025-12-29	41.18	41.99	40.98	41.70	41.41	qfq	2,726,185	113,356,778	1.41%
2025-12-26	41.16	41.44	40.86	41.12	40.84	qfq	1,930,936	79,417,886	0.17%
2025-12-25	40.69	41.17	40.42	41.05	40.77	qfq	1,858,296	75,885,913	0.91%
2025-12-24	40.41	40.82	40.14	40.68	40.40	qfq	1,268,701	51,547,482	0.67%
2025-12-23	40.92	40.99	40.31	40.41	40.13	qfq	1,472,156	59,723,428	-1.27%
2025-12-22	40.69	41.26	40.66	40.93	40.65	qfq	1,451,273	59,532,594	-0.05%
2025-12-19	40.42	41.05	40.31	40.95	40.67	qfq	1,736,566	71,007,866	1.69%
2025-12-18	39.99	40.98	39.90	40.27	39.99	qfq	1,486,037	60,250,422	-0.10%
2025-12-17	39.90	40.45	39.49	40.31	40.03	qfq	2,171,363	86,702,938	0.65%
2025-12-16	41.21	41.21	39.86	40.05	39.77	qfq	2,235,401	89,864,501	-2.93%
2025-12-15	41.88	42.09	41.23	41.26	40.98	qfq	1,692,348	70,323,256	-1.88%
2025-12-12	41.55	42.23	41.29	42.05	41.76	qfq	1,888,500	79,239,372	1.28%
2025-12-11	41.93	42.15	41.45	41.52	41.23	qfq	1,912,987	79,862,568	-0.95%
2025-12-10	42.36	42.37	41.47	41.92	41.63	qfq	1,888,546	78,867,439	-0.92%
2025-12-09	42.88	42.98	42.21	42.31	42.02	qfq	1,340,459	57,000,268	-1.19%
2025-12-08	42.78	43.10	42.70	42.82	42.53	qfq	1,625,894	69,646,391	0.07%
2025-12-05	42.06	43.25	41.74	42.79	42.50	qfq	2,258,836	95,775,994	1.81%
2025-12-04	42.76	42.78	41.80	42.03	41.74	qfq	1,523,132	64,144,457	-1.52%
2025-12-03	43.14	43.30	42.61	42.68	42.39	qfq	1,303,196	55,847,487	-0.67%
2025-12-02	43.86	43.94	42.94	42.97	42.67	qfq	1,598,167	69,010,612	-2.10%
2025-12-01	43.48	43.96	43.48	43.89	43.59	qfq	1,650,461	72,276,385	1.22%
2025-11-28	43.08	43.40	42.81	43.36	43.06	qfq	1,190,181	51,303,449	0.70%
2025-11-27	42.90	43.40	42.81	43.06	42.76	qfq	1,202,022	51,915,406	0.37%
2025-11-26	43.28	43.55	42.85	42.90	42.60	qfq	1,372,099	59,261,427	-1.22%
2025-11-25	43.50	43.92	43.32	43.43	43.13	qfq	1,719,285	74,915,147	-0.14%
2025-11-24	42.75	43.60	42.32	43.49	43.19	qfq	2,022,015	87,033,994	1.87%
2025-11-21	44.65	44.80	42.46	42.69	42.40	qfq	2,841,022	123,085,736	-5.34%
2025-11-20	45.13	45.68	45.00	45.10	44.79	qfq	1,312,582	59,430,522	0.00%
2025-11-19	46.23	46.39	44.95	45.10	44.79	qfq	2,133,475	96,947,725	-2.44%
2025-11-18	46.77	46.77	46.00	46.23	45.91	qfq	1,623,530	75,035,253	-0.90%
2025-11-17	46.41	46.80	46.35	46.65	46.33	qfq	1,356,740	63,158,725	0.21%
2025-11-14	46.92	47.16	46.51	46.55	46.23	qfq	1,868,143	87,439,838	-1.29%
2025-11-13	47.00	47.38	46.73	47.16	46.84	qfq	1,903,325	89,816,172	-0.02%
2025-11-12	47.19	47.39	46.22	47.17	46.85	qfq	2,522,876	117,970,848	0.13%
2025-11-11	47.49	47.55	47.03	47.11	46.79	qfq	1,458,726	68,866,247	-0.78%
2025-11-10	47.38	47.80	47.00	47.48	47.15	qfq	1,689,934	79,827,402	0.83%
2025-11-07	47.46	47.50	47.05	47.09	46.77	qfq	1,861,671	87,937,117	-0.97%
2025-11-06	47.22	47.55	47.07	47.55	47.22	qfq	1,612,694	76,386,755	0.46%
2025-11-05	46.90	47.44	46.81	47.33	47.00	qfq	1,724,145	81,287,276	0.04%
2025-11-04	47.61	47.92	47.10	47.31	46.98	qfq	2,014,064	95,586,142	-0.61%
2025-11-03	48.02	48.18	47.08	47.60	47.27	qfq	2,648,857	125,790,779	-1.35%
2025-10-31	49.07	49.07	47.90	48.25	47.92	qfq	3,217,945	155,474,695	-2.43%
2025-10-30	48.95	50.00	47.93	49.45	49.11	qfq	5,920,986	291,269,536	1.62%
2025-10-29	47.85	48.76	47.85	48.66	48.33	qfq	3,188,783	154,361,526	1.91%
2025-10-28	48.40	48.40	47.62	47.75	47.42	qfq	2,807,590	134,449,202	-1.40%
2025-10-27	48.62	49.07	48.31	48.43	48.10	qfq	3,240,500	157,658,219	-0.27%
2025-10-24	48.27	48.70	48.01	48.56	48.23	qfq	2,430,064	117,757,037	0.73%
2025-10-23	48.05	48.35	47.31	48.21	47.88	qfq	2,397,112	114,647,522	0.10%
2025-10-22	48.81	48.85	48.03	48.16	47.83	qfq	2,846,668	137,438,474	-2.43%
2025-10-21	50.11	50.15	48.77	49.36	49.02	qfq	3,934,293	193,411,310	-1.48%
2025-10-20	49.30	50.85	48.51	50.10	49.76	qfq	5,268,917	261,802,843	4.24%
2025-10-17	49.56	50.20	47.95	48.06	47.73	qfq	3,886,247	191,130,865	-3.09%
2025-10-16	49.90	50.31	49.50	49.59	49.25	qfq	3,035,172	151,110,269	-1.29%
2025-10-15	50.12	51.30	49.40	50.24	49.89	qfq	5,577,576	279,697,352	-1.61%
2025-10-14	52.54	53.11	50.68	51.06	50.71	qfq	9,386,284	486,795,519	-5.15%
2025-10-13	51.98	54.00	51.97	53.83	53.46	qfq	13,626,268	723,010,996	6.07%
2025-10-10	51.96	54.14	50.60	50.75	50.40	qfq	10,554,343	548,290,212	2.19%
2025-10-09	47.76	49.66	47.69	49.66	49.32	qfq	6,524,330	318,748,663	5.21%
2025-09-30	46.99	47.73	46.82	47.20	46.88	qfq	2,822,927	133,607,408	0.88%
2025-09-29	46.59	46.94	46.25	46.79	46.47	qfq	2,236,996	104,390,438	0.43%
2025-09-26	47.37	47.75	46.52	46.59	46.27	qfq	2,689,623	126,426,753	-1.58%
2025-09-25	47.45	47.80	47.11	47.34	47.01	qfq	2,554,243	121,185,141	-0.06%
2025-09-24	46.56	47.60	46.02	47.37	47.04	qfq	3,012,248	141,984,969	1.63%
2025-09-23	48.47	48.47	46.00	46.61	46.29	qfq	4,175,275	195,808,719	-4.04%
2025-09-22	48.00	48.58	47.75	48.57	48.24	qfq	2,705,598	130,396,711	0.73%
2025-09-19	49.45	49.67	48.02	48.22	47.89	qfq	5,164,403	251,177,451	-3.42%
2025-09-18	50.55	50.78	49.63	49.93	49.59	qfq	4,926,369	246,977,102	-1.23%
2025-09-17	50.45	50.85	50.16	50.55	50.20	qfq	3,003,118	151,751,306	-0.30%
2025-09-16	50.95	50.95	50.03	50.70	50.35	qfq	3,399,059	171,124,142	-0.59%
2025-09-15	51.40	51.43	50.73	51.00	50.65	qfq	2,901,766	147,673,171	-0.35%
2025-09-12	50.88	51.70	50.61	51.18	50.83	qfq	4,564,205	233,513,361	0.61%
2025-09-11	50.02	50.93	49.58	50.87	50.52	qfq	4,198,885	211,486,597	1.70%
2025-09-10	49.83	50.59	49.83	50.02	49.68	qfq	2,821,348	141,502,915	-0.54%
2025-09-09	51.25	51.46	49.92	50.29	49.94	qfq	5,244,387	264,565,971	-2.27%
2025-09-08	51.60	51.96	51.00	51.46	51.11	qfq	4,640,957	238,804,233	-0.19%
2025-09-05	50.25	51.58	49.88	51.56	51.21	qfq	5,161,588	263,254,561	2.71%
2025-09-04	51.44	52.40	49.32	50.20	49.85	qfq	7,359,025	375,812,238	-2.41%
2025-09-03	54.54	54.76	51.11	51.44	51.09	qfq	8,633,678	455,289,470	-5.68%
2025-09-02	56.62	56.63	54.00	54.54	54.16	qfq	9,664,794	528,797,276	-3.67%
2025-09-01	57.00	58.03	56.21	56.62	56.23	qfq	11,568,902	661,541,414	0.93%
2025-08-29	55.59	57.99	55.58	56.10	55.71	qfq	11,216,091	638,736,358	-0.66%
2025-08-28	56.32	57.98	54.95	56.47	56.08	qfq	13,785,535	777,738,401	-1.64%
2025-08-27	56.65	58.53	55.80	57.41	57.01	qfq	15,556,438	891,166,311	1.61%
2025-08-26	57.80	57.80	56.20	56.50	56.11	qfq	12,214,406	693,365,963	-2.35%
2025-08-25	55.81	58.98	55.58	57.86	57.46	qfq	19,142,124	1,096,928,704	4.63%
2025-08-22	54.43	56.88	54.13	55.30	54.92	qfq	14,804,965	824,233,929	2.12%
2025-08-21	53.80	55.80	53.70	54.15	53.78	qfq	8,847,023	482,700,960	-0.64%
2025-08-20	54.10	55.55	53.80	54.50	54.12	qfq	8,574,765	468,867,706	0.59%
2025-08-19	53.99	54.98	53.60	54.18	53.81	qfq	10,806,865	587,178,410	0.37%
2025-08-18	52.50	54.30	52.29	53.98	53.61	qfq	12,070,482	647,794,128	3.17%
2025-08-15	51.80	52.45	51.76	52.32	51.96	qfq	4,352,128	227,432,495	1.02%
2025-08-14	52.19	52.55	51.61	51.79	51.43	qfq	4,891,589	254,797,869	-1.24%
2025-08-13	52.24	52.65	52.07	52.44	52.08	qfq	4,362,033	228,151,147	0.44%
2025-08-12	52.80	52.97	52.01	52.21	51.85	qfq	4,861,260	254,441,407	-1.49%
2025-08-11	52.80	53.44	52.57	53.00	52.64	qfq	4,839,654	256,464,174	-0.02%
2025-08-08	53.60	53.70	52.80	53.01	52.65	qfq	6,506,966	346,360,764	-2.20%
2025-08-07	52.24	55.00	51.37	54.20	53.83	qfq	13,690,521	731,316,585	3.77%
2025-08-06	52.26	52.30	51.65	52.23	51.87	qfq	3,559,545	185,231,919	0.44%
2025-08-05	51.99	52.30	51.75	52.00	51.64	qfq	3,294,472	171,246,652	0.39%
2025-08-04	51.23	51.85	51.05	51.80	51.44	qfq	2,674,984	137,919,198	0.62%
2025-08-01	52.50	52.55	51.32	51.48	51.13	qfq	4,167,224	215,817,520	-1.42%
2025-07-31	52.03	52.75	51.88	52.22	51.86	qfq	4,444,653	232,556,113	-0.36%
2025-07-30	53.99	54.05	52.00	52.41	52.05	qfq	8,565,527	453,305,412	-3.09%
2025-07-29	54.78	54.78	53.60	54.08	53.71	qfq	6,605,402	356,831,848	-1.22%
2025-07-28	54.31	55.30	53.79	54.75	54.37	qfq	8,136,069	444,847,000	0.64%
2025-07-25	54.88	54.88	53.71	54.40	54.03	qfq	9,675,383	525,208,647	-0.91%
2025-07-24	53.19	55.37	53.02	54.90	54.52	qfq	14,990,747	819,392,899	3.55%
2025-07-23	53.60	54.08	52.86	53.02	52.66	qfq	6,608,448	352,702,508	-1.56%
2025-07-22	54.15	54.65	53.57	53.86	53.49	qfq	7,116,458	383,558,393	-1.23%
2025-07-21	54.00	55.13	53.55	54.53	54.15	qfq	8,778,003	477,922,150	0.26%
2025-07-18	53.98	55.69	53.44	54.39	54.02	qfq	11,495,896	627,883,843	1.76%
2025-07-17	53.00	53.68	52.52	53.45	53.08	qfq	5,246,112	279,032,271	0.28%
2025-07-16	53.03	53.64	52.58	53.30	52.93	qfq	5,369,124	284,563,345	0.13%
2025-07-15	53.83	54.98	52.80	53.23	52.86	qfq	7,891,858	424,625,066	-1.46%
2025-07-14	55.08	56.09	53.80	54.02	53.65	qfq	10,585,450	577,149,091	-1.92%
2025-07-11	53.50	57.50	53.50	55.08	54.70	qfq	19,950,238	1,099,616,406	4.10%
2025-07-10	52.11	53.51	51.82	52.91	52.55	qfq	9,451,852	498,556,931	2.14%
2025-07-09	53.00	53.00	51.63	51.80	51.44	qfq	6,816,983	355,262,892	-2.41%
2025-07-08	52.00	53.59	51.99	53.08	52.71	qfq	7,599,627	403,837,030	1.07%
2025-07-07	51.62	53.20	51.32	52.52	52.16	qfq	5,319,801	278,490,516	0.98%
2025-07-04	54.05	54.09	52.00	52.01	51.65	qfq	7,334,858	384,723,437	-3.52%
2025-07-03	54.40	54.48	53.49	53.91	53.54	qfq	6,078,195	327,458,708	-1.05%
2025-07-02	53.91	55.48	53.18	54.48	54.11	qfq	10,231,707	558,028,480	1.13%
2025-07-01	54.50	54.50	53.61	53.87	53.50	qfq	8,125,854	438,775,609	-1.82%
2025-06-30	52.82	54.95	52.15	54.87	54.49	qfq	13,159,164	705,525,834	4.28%
2025-06-27	51.30	52.88	51.30	52.62	52.26	qfq	10,988,476	575,704,779	2.85%
2025-06-26	52.31	52.31	50.83	51.16	50.81	qfq	7,897,816	406,021,728	-2.20%
2025-06-25	52.33	52.54	51.50	52.31	51.95	qfq	7,468,929	388,707,929	0.23%
2025-06-24	51.72	52.60	51.30	52.19	51.83	qfq	7,162,016	373,848,554	0.91%
2025-06-23	50.56	51.84	50.36	51.72	51.36	qfq	5,516,398	284,164,356	0.37%
2025-06-20	51.40	52.50	51.32	51.53	51.18	qfq	6,394,970	331,550,051	-0.08%
2025-06-19	52.74	52.98	51.37	51.57	51.22	qfq	7,699,500	401,003,259	-2.68%
2025-06-18	54.00	54.17	52.66	52.99	52.63	qfq	10,379,180	551,540,199	-3.13%
2025-06-17	55.44	57.50	54.42	54.70	54.32	qfq	11,692,925	648,477,120	-2.43%
2025-06-16	55.10	57.10	54.26	56.06	55.67	qfq	12,561,509	701,432,520	-1.72%
2025-06-13	57.16	59.02	56.31	57.04	56.65	qfq	18,637,108	1,076,116,414	0.04%
2025-06-12	56.98	59.18	55.14	57.02	56.63	qfq	21,268,593	1,208,509,443	-1.67%
2025-06-11	55.10	61.18	54.33	57.99	57.59	qfq	29,089,730	1,677,339,808	4.19%
2025-06-10	54.00	57.64	52.57	55.66	55.28	qfq	22,890,891	1,257,967,748	3.46%
2025-06-09	51.30	55.11	51.30	53.80	53.43	qfq	17,035,108	905,688,919	6.39%
2025-06-06	50.88	51.63	50.41	50.57	50.22	qfq	7,172,583	364,697,224	-1.31%
2025-06-05	51.70	53.68	51.00	51.24	50.89	qfq	13,350,314	694,703,491	-1.33%
2025-06-04	50.17	52.48	50.12	51.93	51.57	qfq	12,885,528	666,279,009	2.55%
2025-06-03	48.89	51.30	48.60	50.64	50.29	qfq	11,197,682	561,476,033	6.07%
2025-05-30	50.16	50.30	47.70	47.74	47.41	qfq	8,983,408	436,517,266	-5.54%
2025-05-29	49.25	50.67	49.25	50.54	50.19	qfq	6,351,727	319,319,320	2.29%
2025-05-28	50.48	50.90	49.36	49.41	49.07	qfq	5,790,879	288,711,058	-2.04%
2025-05-27	51.00	51.30	49.94	50.44	50.09	qfq	5,493,571	276,912,993	-1.45%
2025-05-26	50.00	51.59	49.77	51.18	50.83	qfq	6,228,952	317,207,300	1.73%
2025-05-23	50.06	51.42	49.83	50.31	49.96	qfq	6,907,112	349,957,633	-0.42%
2025-05-22	52.30	52.32	50.50	50.52	50.17	qfq	10,205,405	521,781,324	-4.48%
2025-05-21	54.42	54.42	52.59	52.89	52.53	qfq	8,986,892	476,999,896	-3.33%
2025-05-20	54.10	55.34	53.30	54.71	54.33	qfq	10,744,800	585,135,331	0.00%
2025-05-19	56.28	56.28	53.95	54.71	54.33	qfq	12,931,300	706,887,414	-2.84%
2025-05-16	53.73	56.71	51.86	56.31	55.92	qfq	19,655,048	1,089,662,098	2.85%
2025-05-15	54.28	57.58	53.87	54.75	54.37	qfq	21,438,515	1,196,689,760	0.83%
2025-05-14	52.10	55.56	52.10	54.30	53.93	qfq	19,993,754	1,084,895,251	4.36%
2025-05-13	54.28	54.48	51.64	52.03	51.67	qfq	13,916,724	733,562,290	-4.02%
2025-05-12	54.00	56.19	53.35	54.21	53.84	qfq	14,157,503	775,431,688	0.89%
2025-05-09	54.96	55.41	53.50	53.73	53.36	qfq	12,516,040	676,811,300	-4.17%
2025-05-08	53.04	56.70	53.04	56.07	55.68	qfq	21,400,395	1,176,177,440	3.85%
2025-05-07	53.83	55.35	52.22	53.99	53.62	qfq	26,194,934	1,421,654,260	1.81%
2025-05-06	49.11	53.03	49.11	53.03	52.67	qfq	22,006,025	1,147,391,123	10.00%
2025-04-30	47.60	48.97	47.36	48.21	47.88	qfq	10,173,217	489,339,395	0.33%
2025-04-29	48.50	49.00	47.00	48.05	47.72	qfq	10,700,328	513,512,353	-2.32%
2025-04-28	46.50	50.51	46.25	49.19	48.85	qfq	17,565,213	858,444,649	5.33%
2025-04-25	47.78	48.08	46.22	46.70	46.38	qfq	10,420,282	490,970,416	-1.50%
2025-04-24	50.91	50.91	46.84	47.41	47.08	qfq	16,718,479	803,256,292	-7.37%
2025-04-23	51.00	52.40	49.50	51.18	50.83	qfq	18,187,587	927,132,347	2.11%
2025-04-22	53.90	53.90	50.00	50.12	49.78	qfq	19,102,317	979,070,411	-8.66%
2025-04-21	53.90	55.87	53.29	54.87	54.49	qfq	15,775,707	857,389,951	2.96%
2025-04-18	56.18	56.47	53.00	53.29	52.92	qfq	18,611,843	1,006,087,793	-8.12%
2025-04-17	59.26	60.42	57.00	58.00	57.60	qfq	21,145,013	1,236,941,890	-4.08%
2025-04-16	58.63	63.68	56.94	60.47	60.05	qfq	28,384,535	1,714,950,165	2.56%
2025-04-15	61.18	62.21	58.36	58.96	58.55	qfq	27,525,804	1,653,900,826	-0.72%
2025-04-14	54.13	59.39	54.13	59.39	58.98	qfq	20,270,212	1,163,748,573	10.00%
2025-04-11	57.78	59.19	53.28	53.99	53.62	qfq	25,255,909	1,407,432,544	-8.58%
2025-04-10	58.00	63.38	58.00	59.06	58.65	qfq	30,425,284	1,837,639,841	-4.25%
2025-04-09	58.70	64.90	55.66	61.68	61.26	qfq	37,812,377	2,285,270,434	4.03%
2025-04-08	50.05	59.29	50.05	59.29	58.88	qfq	33,596,966	1,900,855,119	10.00%
2025-04-07	58.55	58.56	50.68	53.90	53.53	qfq	39,439,538	2,198,846,109	1.24%
2025-04-03	49.06	53.24	47.26	53.24	52.87	qfq	30,634,864	1,546,906,900	10.00%
2025-04-02	43.56	48.40	42.60	48.40	48.07	qfq	30,611,505	1,437,436,189	10.00%
2025-04-01	43.36	44.86	43.11	44.00	43.70	qfq	15,311,354	674,679,474	1.06%
2025-03-31	47.27	47.67	42.58	43.54	43.24	qfq	22,622,700	1,027,055,395	-6.39%
2025-03-28	47.80	48.90	44.58	46.51	46.19	qfq	25,483,187	1,175,254,182	-3.55%
2025-03-27	48.50	54.70	47.60	48.22	47.89	qfq	37,052,346	1,873,515,148	-4.29%
2025-03-26	43.20	50.38	43.20	50.38	50.03	qfq	37,638,882	1,808,165,119	10.00%
2025-03-25	48.86	49.35	45.80	45.80	45.48	qfq	35,442,506	1,690,009,898	2.10%
2025-03-24	40.82	44.86	40.82	44.86	44.55	qfq	14,368,261	625,395,468	10.00%
2025-03-21	42.00	43.44	40.67	40.78	40.50	qfq	18,353,696	767,132,320	-6.47%
2025-03-20	41.80	45.86	41.72	43.60	43.30	qfq	32,271,633	1,403,933,745	4.51%
2025-03-19	37.90	41.72	37.50	41.72	41.43	qfq	20,493,535	812,370,363	9.99%
2025-03-18	37.60	38.03	37.55	37.93	37.67	qfq	5,909,294	223,383,330	0.64%
2025-03-17	37.45	37.84	37.30	37.69	37.43	qfq	5,454,578	205,029,146	0.64%
2025-03-14	36.70	37.47	36.70	37.45	37.19	qfq	6,980,563	259,809,049	2.10%
2025-03-13	38.18	38.26	36.14	36.68	36.43	qfq	10,825,922	401,148,782	-4.23%
2025-03-12	39.00	39.10	38.24	38.30	38.04	qfq	8,095,334	311,557,911	-1.49%
2025-03-11	37.97	38.90	37.42	38.88	38.61	qfq	8,420,336	322,626,891	0.67%
2025-03-10	39.25	39.43	38.46	38.62	38.21	qfq	9,239,099	358,120,739	-1.58%
2025-03-07	38.50	40.81	38.39	39.24	38.82	qfq	15,980,736	634,372,289	0.80%
2025-03-06	38.74	39.49	38.50	38.93	38.51	qfq	13,254,983	516,955,423	-0.41%
2025-03-05	39.04	39.58	37.94	39.09	38.67	qfq	15,221,328	588,216,468	-2.30%
2025-03-04	41.50	41.51	39.48	40.01	39.58	qfq	18,727,357	755,105,884	-5.57%
2025-03-03	38.44	43.50	38.20	42.37	41.92	qfq	29,028,496	1,189,880,985	5.92%
2025-02-28	38.00	41.61	37.87	40.00	39.57	qfq	36,906,414	1,467,919,846	5.62%
2025-02-27	35.85	37.87	35.81	37.87	37.46	qfq	15,761,039	585,395,260	9.99%
2025-02-26	34.35	34.68	34.10	34.43	34.06	qfq	7,473,495	257,095,242	-0.75%
2025-02-25	33.20	34.95	33.09	34.69	34.32	qfq	10,810,018	371,824,071	2.30%
2025-02-24	33.71	34.28	33.57	33.91	33.55	qfq	6,110,118	207,361,705	0.18%
2025-02-21	33.75	33.98	33.56	33.85	33.49	qfq	6,619,597	223,453,205	-0.70%
2025-02-20	33.96	34.59	33.85	34.09	33.72	qfq	9,180,235	314,108,119	1.52%
2025-02-19	32.51	33.75	32.31	33.58	33.22	qfq	8,451,088	280,896,104	3.45%
2025-02-18	33.75	33.88	32.45	32.46	32.11	qfq	8,446,039	280,668,783	-4.28%
2025-02-17	33.63	34.05	33.50	33.91	33.55	qfq	6,231,042	210,353,708	0.89%
2025-02-14	33.60	34.15	33.32	33.61	33.25	qfq	7,226,968	243,593,849	-0.33%
2025-02-13	34.67	34.90	33.72	33.72	33.36	qfq	8,678,038	297,577,658	-3.38%
2025-02-12	34.71	35.17	34.58	34.90	34.53	qfq	8,035,368	279,955,971	-0.29%
2025-02-11	35.36	35.68	34.96	35.00	34.62	qfq	8,712,062	306,747,151	-0.99%
2025-02-10	35.60	35.60	34.70	35.35	34.97	qfq	9,570,969	336,541,691	-1.09%
2025-02-07	35.28	35.84	34.93	35.74	35.36	qfq	13,538,497	480,233,336	0.22%
2025-02-06	34.10	36.10	33.85	35.66	35.28	qfq	14,706,084	514,588,467	3.54%
2025-02-05	34.40	34.69	33.80	34.44	34.07	qfq	10,528,624	361,391,660	1.86%
2025-01-27	35.09	35.48	33.22	33.81	33.45	qfq	13,332,263	455,401,072	-4.22%
2025-01-24	36.01	36.18	34.38	35.30	34.92	qfq	16,199,645	570,343,899	-4.36%
2025-01-23	37.50	38.00	36.89	36.91	36.51	qfq	14,123,145	530,058,404	-1.23%
2025-01-22	37.43	37.97	37.10	37.37	36.97	qfq	10,189,222	382,049,432	-0.03%
2025-01-21	38.45	38.46	36.90	37.38	36.98	qfq	13,495,244	505,683,255	-1.66%
2025-01-20	38.08	38.88	37.62	38.01	37.60	qfq	14,435,601	549,126,627	-0.99%
2025-01-17	38.92	39.96	38.12	38.39	37.98	qfq	16,135,579	628,211,785	-3.47%
2025-01-16	40.23	41.37	38.75	39.77	39.34	qfq	25,275,972	1,012,682,053	-4.08%
2025-01-15	40.38	43.30	39.39	41.46	41.01	qfq	30,988,209	1,271,135,601	1.67%
2025-01-14	38.03	41.59	37.49	40.78	40.34	qfq	34,165,110	1,349,273,615	1.98%
2025-01-13	43.45	46.97	39.99	39.99	39.56	qfq	40,679,333	1,786,064,996	-7.56%
2025-01-10	39.99	43.26	37.34	43.26	42.80	qfq	35,579,502	1,438,378,213	9.99%
2025-01-09	37.38	41.96	36.88	39.33	38.91	qfq	34,466,396	1,358,973,825	2.16%
2025-01-08	35.99	38.55	35.27	38.50	38.09	qfq	28,951,165	1,071,055,072	0.52%
2025-01-07	41.50	43.40	36.80	38.30	37.89	qfq	35,438,967	1,421,510,380	-3.96%
2025-01-06	42.00	46.98	39.06	39.88	39.45	qfq	36,607,890	1,552,179,031	-16.92%