SECURITY DETAIL · RAW DATA

肯特催化603120.SH

ASSECNYSTOCK

最近收盘价54.812026-07-17

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）9,233,778

成交额（元）505,905,743

日线记录304

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 1 条

复权因子 304 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
2025-10-28	2025-11-03	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 304 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	50.99	56.66	49.51	54.81	54.81	qfq	9,233,778	505,905,743	6.41%
2026-07-16	49.59	55.50	47.40	51.51	51.51	qfq	7,329,345	373,845,399	1.80%
2026-07-15	52.85	53.20	49.40	50.60	50.60	qfq	4,302,655	218,930,656	-4.26%
2026-07-14	55.55	56.00	51.04	52.85	52.85	qfq	6,058,721	321,747,181	-4.07%
2026-07-13	49.00	55.09	49.00	55.09	55.09	qfq	2,814,620	151,726,255	10.00%
2026-07-10	52.32	54.16	50.07	50.08	50.08	qfq	3,546,715	183,778,608	-3.45%
2026-07-09	51.74	52.88	49.16	51.87	51.87	qfq	3,401,084	173,057,279	2.71%
2026-07-08	54.11	55.00	50.00	50.50	50.50	qfq	4,775,654	247,017,161	-8.58%
2026-07-07	55.00	57.70	54.29	55.24	55.24	qfq	4,789,452	267,316,107	-1.57%
2026-07-06	57.98	58.96	54.10	56.12	56.12	qfq	6,120,871	343,355,877	-2.01%
2026-07-03	60.13	61.72	56.78	57.27	57.27	qfq	7,042,309	408,720,466	-5.14%
2026-07-02	57.46	63.50	55.50	60.37	60.37	qfq	11,621,764	701,259,060	2.86%
2026-07-01	55.50	58.69	54.10	58.69	58.69	qfq	6,662,383	383,765,252	10.01%
2026-06-30	47.50	53.35	47.11	53.35	53.35	qfq	4,133,330	214,689,552	10.00%
2026-06-29	51.55	53.00	48.08	48.50	48.50	qfq	4,931,813	248,200,884	-5.24%
2026-06-26	49.50	51.50	46.88	51.18	51.18	qfq	5,706,682	279,718,950	2.11%
2026-06-25	49.49	51.50	47.40	50.12	50.12	qfq	5,061,304	248,290,543	1.38%
2026-06-24	52.08	54.40	49.22	49.44	49.44	qfq	5,956,655	303,936,897	-6.66%
2026-06-23	49.00	53.72	48.70	52.97	52.97	qfq	6,785,600	352,172,119	6.00%
2026-06-22	50.82	51.08	48.43	49.97	49.97	qfq	4,345,432	215,747,329	-0.87%
2026-06-18	51.07	51.07	49.23	50.41	50.41	qfq	4,105,096	205,862,804	-2.00%
2026-06-17	51.91	52.59	50.20	51.44	51.44	qfq	6,354,708	326,376,109	-2.96%
2026-06-16	56.00	56.00	52.66	53.01	53.01	qfq	7,878,495	423,588,530	-5.68%
2026-06-15	58.00	58.51	53.33	56.20	56.20	qfq	9,462,220	526,771,820	-2.84%
2026-06-12	53.90	57.84	52.90	57.84	57.84	qfq	10,078,406	572,307,798	10.00%
2026-06-11	50.14	54.89	48.31	52.58	52.58	qfq	5,805,600	299,826,633	5.37%
2026-06-10	48.82	50.25	48.20	49.90	49.90	qfq	2,530,230	124,985,939	1.20%
2026-06-09	49.11	49.90	48.38	49.31	49.31	qfq	2,610,300	128,127,588	2.30%
2026-06-08	47.94	51.00	47.70	48.20	48.20	qfq	2,694,600	132,024,640	-7.63%
2026-06-05	55.00	55.00	51.80	52.18	52.18	qfq	4,427,400	233,866,245	-6.59%
2026-06-04	53.07	57.46	51.80	55.86	55.86	qfq	8,418,433	457,972,717	6.93%
2026-06-03	47.81	52.24	47.81	52.24	52.24	qfq	974,604	49,885,221	10.00%
2026-06-02	46.80	47.70	44.86	47.49	47.49	qfq	1,964,844	91,178,653	1.47%
2026-06-01	46.76	48.96	46.76	46.80	46.80	qfq	1,831,300	87,200,234	-1.62%
2026-05-29	51.01	51.46	46.60	47.57	47.57	qfq	2,531,205	122,160,591	-7.31%
2026-05-28	51.00	51.67	48.83	51.32	51.32	qfq	2,962,200	148,192,147	0.16%
2026-05-27	52.00	55.00	50.83	51.24	51.24	qfq	3,158,665	165,066,350	-2.03%
2026-05-26	53.63	53.96	51.81	52.30	52.30	qfq	2,500,649	131,619,855	-3.42%
2026-05-25	55.63	56.00	52.76	54.15	54.15	qfq	3,388,200	183,594,981	-1.94%
2026-05-22	52.18	55.60	51.33	55.22	55.22	qfq	3,921,134	212,844,869	6.21%
2026-05-21	54.45	56.53	51.49	51.99	51.99	qfq	3,978,976	215,758,207	-6.00%
2026-05-20	55.24	56.49	54.00	55.31	55.31	qfq	5,297,502	291,290,476	-1.16%
2026-05-19	53.18	56.67	52.31	55.96	55.96	qfq	5,132,878	280,736,984	5.03%
2026-05-18	52.50	55.86	51.00	53.28	53.28	qfq	4,835,800	259,210,948	-0.02%
2026-05-15	52.89	55.00	51.98	53.29	53.29	qfq	6,545,142	348,803,027	1.74%
2026-05-14	50.62	53.75	50.62	52.38	52.38	qfq	8,152,757	427,386,523	7.20%
2026-05-13	44.29	48.86	43.88	48.86	48.86	qfq	4,777,191	224,323,926	10.00%
2026-05-12	44.35	45.55	43.05	44.42	44.42	qfq	3,578,844	157,731,672	-0.29%
2026-05-11	44.59	46.28	43.96	44.55	44.55	qfq	4,439,748	199,421,117	3.22%
2026-05-08	41.69	44.61	41.22	43.16	43.16	qfq	4,046,721	173,363,545	3.38%
2026-05-07	41.52	42.65	41.47	41.75	41.75	qfq	1,904,911	79,821,594	0.68%
2026-05-06	39.31	41.68	39.30	41.47	41.47	qfq	2,861,080	116,886,260	6.01%
2026-04-30	38.88	39.52	38.85	39.12	39.12	qfq	1,045,500	40,934,964	0.54%
2026-04-29	38.44	39.37	38.23	38.91	38.91	qfq	1,049,062	40,847,592	1.41%
2026-04-28	38.63	38.94	38.01	38.37	38.37	qfq	746,200	28,630,173	-1.26%
2026-04-27	38.19	38.88	37.60	38.86	38.86	qfq	820,900	31,568,132	1.67%
2026-04-24	37.36	38.40	37.36	38.22	38.22	qfq	864,816	32,767,753	1.87%
2026-04-23	39.50	39.50	37.35	37.52	37.52	qfq	1,618,479	61,611,659	-5.01%
2026-04-22	39.75	39.76	39.11	39.50	39.50	qfq	659,668	26,020,355	-0.48%
2026-04-21	39.20	39.88	39.20	39.69	39.69	qfq	695,857	27,555,408	0.00%
2026-04-20	39.45	39.74	38.90	39.69	39.69	qfq	936,632	36,770,136	0.61%
2026-04-17	38.58	39.80	38.55	39.45	39.45	qfq	1,111,100	43,791,337	1.62%
2026-04-16	37.87	38.85	37.54	38.82	38.82	qfq	948,853	36,323,185	2.48%
2026-04-15	37.76	38.15	37.61	37.88	37.88	qfq	736,748	27,904,800	0.26%
2026-04-14	38.12	38.35	37.50	37.78	37.78	qfq	935,500	35,358,262	-0.61%
2026-04-13	38.49	38.49	38.00	38.01	38.01	qfq	795,846	30,383,506	-1.43%
2026-04-10	38.63	39.18	38.55	38.56	38.56	qfq	722,386	28,066,831	-0.03%
2026-04-09	39.01	39.27	38.38	38.57	38.57	qfq	787,651	30,532,617	-1.93%
2026-04-08	38.90	39.33	38.71	39.33	39.33	qfq	897,500	35,062,197	2.66%
2026-04-07	38.47	38.60	37.47	38.31	38.31	qfq	800,786	30,641,596	1.46%
2026-04-03	38.75	38.90	37.60	37.76	37.76	qfq	659,307	25,036,513	-2.88%
2026-04-02	38.80	39.71	38.68	38.88	38.88	qfq	1,038,447	40,540,251	0.08%
2026-04-01	38.80	39.49	38.62	38.85	38.85	qfq	1,025,165	40,089,209	1.62%
2026-03-31	39.65	40.00	38.20	38.23	38.23	qfq	1,009,425	39,220,696	-4.09%
2026-03-30	38.57	41.20	38.57	39.86	39.86	qfq	1,247,840	50,114,099	1.81%
2026-03-27	38.49	40.39	38.49	39.15	39.15	qfq	1,045,451	41,208,025	0.88%
2026-03-26	38.50	39.59	38.46	38.81	38.81	qfq	1,522,556	59,500,645	0.52%
2026-03-25	38.00	38.76	37.61	38.61	38.61	qfq	1,393,729	53,327,013	2.74%
2026-03-24	36.18	37.61	35.97	37.58	37.58	qfq	2,226,147	81,843,975	6.76%
2026-03-23	38.50	38.51	35.20	35.20	35.20	qfq	2,905,226	106,817,252	-9.93%
2026-03-20	40.70	40.89	39.02	39.08	39.08	qfq	1,133,786	45,102,522	-3.91%
2026-03-19	42.28	42.31	40.29	40.67	40.67	qfq	1,602,051	65,867,241	-3.97%
2026-03-18	42.11	42.47	41.44	42.35	42.35	qfq	1,064,421	44,741,966	0.57%
2026-03-17	43.58	43.76	42.10	42.11	42.11	qfq	1,356,631	57,974,017	-3.37%
2026-03-16	43.50	44.30	42.95	43.58	43.58	qfq	1,289,565	56,007,262	-0.02%
2026-03-13	44.64	44.82	43.55	43.59	43.59	qfq	1,804,880	79,549,013	-2.35%
2026-03-12	44.60	45.40	44.35	44.64	44.64	qfq	2,055,843	92,047,723	0.47%
2026-03-11	44.23	45.40	44.04	44.43	44.43	qfq	2,634,019	117,838,064	0.41%
2026-03-10	43.76	44.49	43.52	44.25	44.25	qfq	1,570,768	69,185,778	1.12%
2026-03-09	44.00	44.48	43.00	43.76	43.76	qfq	1,578,255	68,803,088	-1.00%
2026-03-06	42.42	44.39	42.40	44.20	44.20	qfq	2,064,857	90,725,766	3.51%
2026-03-05	43.17	43.47	42.42	42.70	42.70	qfq	1,320,170	56,731,309	0.16%
2026-03-04	41.51	44.13	41.15	42.63	42.63	qfq	2,437,713	105,056,832	1.99%
2026-03-03	43.89	44.40	41.77	41.80	41.80	qfq	2,751,533	117,036,164	-3.91%
2026-03-02	44.00	44.44	43.10	43.50	43.50	qfq	1,644,345	71,803,128	-2.20%
2026-02-27	44.57	44.68	44.16	44.48	44.48	qfq	1,491,730	66,251,412	-0.54%
2026-02-26	44.29	45.95	44.07	44.72	44.72	qfq	2,379,874	106,926,889	0.61%
2026-02-25	43.80	45.33	43.50	44.45	44.45	qfq	2,579,179	114,510,374	1.44%
2026-02-24	42.07	43.96	42.07	43.82	43.82	qfq	2,753,374	119,237,371	4.58%
2026-02-13	42.03	42.65	41.90	41.90	41.90	qfq	1,934,667	81,638,622	-1.02%
2026-02-12	42.50	42.80	41.56	42.33	42.33	qfq	2,521,819	106,275,281	-1.12%
2026-02-11	43.77	44.15	42.73	42.81	42.81	qfq	2,971,880	128,824,298	-2.30%
2026-02-10	44.99	44.99	43.62	43.82	43.82	qfq	2,824,142	124,280,785	-2.69%
2026-02-09	45.88	46.48	44.78	45.03	45.03	qfq	3,421,061	155,163,782	-0.51%
2026-02-06	43.72	46.98	42.92	45.26	45.26	qfq	4,505,368	205,180,451	2.58%
2026-02-05	46.30	47.22	44.01	44.12	44.12	qfq	3,994,289	179,436,802	-4.71%
2026-02-04	45.02	47.36	44.82	46.30	46.30	qfq	5,404,080	251,160,626	1.92%
2026-02-03	43.77	45.99	42.61	45.43	45.43	qfq	6,786,324	301,367,090	5.11%
2026-02-02	43.00	44.28	42.23	43.22	43.22	qfq	3,449,583	149,149,748	0.51%
2026-01-30	44.48	45.33	43.00	43.00	43.00	qfq	5,409,794	238,728,144	-3.82%
2026-01-29	44.48	45.10	42.62	44.71	44.71	qfq	8,092,254	353,952,967	-0.71%
2026-01-28	47.68	50.38	44.48	45.03	45.03	qfq	11,264,024	535,239,694	-1.68%
2026-01-27	41.44	45.80	40.31	45.80	45.80	qfq	5,757,451	255,144,614	9.99%
2026-01-26	41.32	41.64	40.56	41.64	41.64	qfq	1,785,481	73,391,190	0.77%
2026-01-23	41.34	41.69	40.98	41.32	41.32	qfq	1,368,027	56,423,407	-0.43%
2026-01-22	41.11	42.20	40.77	41.50	41.50	qfq	2,361,584	97,981,777	0.63%
2026-01-21	41.00	41.38	40.57	41.24	41.24	qfq	1,763,281	72,172,043	0.59%
2026-01-20	40.46	41.00	40.27	41.00	41.00	qfq	1,639,819	66,722,218	1.36%
2026-01-19	39.88	40.57	39.82	40.45	40.45	qfq	1,177,367	47,448,536	1.13%
2026-01-16	40.49	40.49	39.80	40.00	40.00	qfq	971,811	38,868,403	-0.40%
2026-01-15	39.50	40.21	39.44	40.16	40.16	qfq	1,418,039	56,680,716	1.03%
2026-01-14	39.28	39.85	39.27	39.75	39.75	qfq	1,370,759	54,389,071	0.89%
2026-01-13	39.80	39.95	39.32	39.40	39.40	qfq	1,127,249	44,706,365	-0.98%
2026-01-12	39.57	39.89	39.40	39.79	39.79	qfq	1,376,198	54,625,923	0.68%
2026-01-09	39.34	39.67	39.21	39.52	39.52	qfq	1,240,461	48,904,462	-0.03%
2026-01-08	39.34	39.65	39.22	39.53	39.53	qfq	1,485,872	58,600,119	-0.25%
2026-01-07	39.05	40.20	39.05	39.63	39.63	qfq	2,391,626	94,746,894	1.85%
2026-01-06	39.00	39.03	38.71	38.91	38.91	qfq	900,235	34,996,457	0.03%
2026-01-05	38.51	38.97	38.31	38.90	38.90	qfq	1,058,470	41,025,546	1.04%
2025-12-31	38.32	38.60	38.23	38.50	38.50	qfq	720,530	27,715,967	0.47%
2025-12-30	38.24	38.68	38.24	38.32	38.32	qfq	696,924	26,832,348	-0.70%
2025-12-29	38.70	38.72	38.36	38.59	38.59	qfq	839,858	32,341,388	-0.28%
2025-12-26	38.77	39.08	38.53	38.70	38.70	qfq	1,669,462	64,715,896	-0.49%
2025-12-25	39.39	39.40	38.45	38.89	38.89	qfq	2,374,058	92,197,825	-2.58%
2025-12-24	41.12	42.37	39.77	39.92	39.92	qfq	4,170,036	169,807,116	-2.66%
2025-12-23	40.10	41.14	39.81	41.01	41.01	qfq	1,812,144	73,547,193	2.27%
2025-12-22	39.40	40.33	39.38	40.10	40.10	qfq	1,104,599	44,089,677	1.34%
2025-12-19	39.53	39.63	39.27	39.57	39.57	qfq	728,879	28,773,915	0.41%
2025-12-18	39.00	39.55	38.90	39.41	39.41	qfq	876,083	34,516,239	0.61%
2025-12-17	38.85	39.19	38.20	39.17	39.17	qfq	773,389	29,955,650	0.64%
2025-12-16	38.50	39.21	38.28	38.92	38.92	qfq	788,097	30,565,414	0.15%
2025-12-15	38.43	39.33	38.20	38.86	38.86	qfq	892,504	34,636,288	1.12%
2025-12-12	37.99	38.83	37.71	38.43	38.43	qfq	744,600	28,535,871	1.05%
2025-12-11	38.39	38.47	37.80	38.03	38.03	qfq	693,547	26,381,164	-0.68%
2025-12-10	38.36	38.64	38.01	38.29	38.29	qfq	646,567	24,715,248	-0.57%
2025-12-09	38.74	38.90	38.46	38.51	38.51	qfq	771,395	29,819,355	-0.54%
2025-12-08	39.03	39.06	38.71	38.72	38.72	qfq	539,281	20,983,801	-0.21%
2025-12-05	38.87	38.87	38.19	38.80	38.80	qfq	689,103	26,570,943	0.31%
2025-12-04	39.34	39.55	38.62	38.68	38.68	qfq	825,612	32,077,523	-2.08%
2025-12-03	39.91	40.10	39.14	39.50	39.50	qfq	943,849	37,273,160	-1.03%
2025-12-02	39.86	40.37	39.70	39.91	39.91	qfq	788,076	31,482,364	-0.42%
2025-12-01	39.22	40.17	39.22	40.08	40.08	qfq	1,032,542	41,040,232	1.86%
2025-11-28	39.21	39.42	38.87	39.35	39.35	qfq	519,665	20,344,339	0.25%
2025-11-27	38.90	39.49	38.78	39.25	39.25	qfq	613,806	24,090,295	0.90%
2025-11-26	39.60	39.86	38.83	38.90	38.90	qfq	943,605	37,044,847	-1.99%
2025-11-25	39.62	40.14	39.16	39.69	39.69	qfq	940,389	37,419,201	0.89%
2025-11-24	38.99	39.57	38.73	39.34	39.34	qfq	888,082	34,790,070	1.92%
2025-11-21	40.27	40.59	38.60	38.60	38.60	qfq	1,644,866	64,756,030	-5.00%
2025-11-20	40.39	41.60	40.30	40.63	40.63	qfq	1,596,302	65,377,514	0.64%
2025-11-19	40.58	41.48	40.00	40.37	40.37	qfq	1,420,178	57,818,131	0.22%
2025-11-18	40.55	40.76	40.06	40.28	40.28	qfq	843,613	34,031,765	-1.20%
2025-11-17	40.97	41.55	40.77	40.77	40.77	qfq	869,215	35,692,988	-0.59%
2025-11-14	41.06	41.33	40.94	41.01	41.01	qfq	1,116,124	45,908,107	-0.44%
2025-11-13	40.32	41.80	40.10	41.19	41.19	qfq	2,034,227	83,429,003	2.16%
2025-11-12	40.81	41.82	40.01	40.32	40.32	qfq	1,046,914	42,313,286	-1.78%
2025-11-11	41.20	41.21	40.74	41.05	41.05	qfq	1,253,171	51,334,223	0.74%
2025-11-10	41.00	41.32	40.67	40.75	40.75	qfq	933,802	38,215,143	-0.22%
2025-11-07	40.52	41.00	40.26	40.84	40.84	qfq	1,117,064	45,462,466	0.79%
2025-11-06	40.48	40.71	40.29	40.52	40.52	qfq	780,096	31,601,709	0.35%
2025-11-05	39.96	40.41	39.90	40.38	40.38	qfq	865,027	34,784,994	0.52%
2025-11-04	39.87	40.35	39.80	40.17	40.17	qfq	1,099,770	44,061,513	0.40%
2025-11-03	39.85	40.08	39.45	40.01	40.01	qfq	704,030	28,044,082	-0.17%
2025-10-31	39.35	40.43	39.35	40.08	39.68	qfq	1,078,121	43,139,726	1.91%
2025-10-30	40.08	40.24	39.29	39.33	38.94	qfq	1,423,419	56,591,792	-1.90%
2025-10-29	40.40	40.51	40.05	40.09	39.69	qfq	1,050,727	42,179,207	-1.04%
2025-10-28	40.88	41.44	40.50	40.51	40.11	qfq	1,779,491	72,739,320	-2.27%
2025-10-27	41.81	42.96	41.34	41.45	41.04	qfq	2,958,306	124,982,867	1.07%
2025-10-24	40.64	41.06	40.49	41.01	40.60	qfq	814,552	33,184,920	0.91%
2025-10-23	39.90	40.76	39.75	40.64	40.23	qfq	858,249	34,710,574	1.70%
2025-10-22	40.04	40.45	39.91	39.96	39.56	qfq	591,136	23,746,245	-0.97%
2025-10-21	39.55	40.45	39.44	40.35	39.95	qfq	873,190	34,932,859	2.00%
2025-10-20	39.56	39.90	39.41	39.56	39.17	qfq	638,361	25,313,455	0.18%
2025-10-17	39.76	40.17	39.38	39.49	39.10	qfq	1,151,935	45,613,439	-1.47%
2025-10-16	40.30	40.39	39.91	40.08	39.68	qfq	627,141	25,148,745	-0.72%
2025-10-15	40.50	40.58	39.98	40.37	39.97	qfq	733,157	29,482,890	-0.52%
2025-10-14	41.08	41.25	40.45	40.58	40.18	qfq	861,279	35,192,312	-1.02%
2025-10-13	40.00	41.08	39.75	41.00	40.59	qfq	773,800	31,499,720	-0.12%
2025-10-10	41.00	41.41	40.81	41.05	40.64	qfq	856,756	35,264,244	-0.15%
2025-10-09	40.76	41.30	40.65	41.11	40.70	qfq	1,012,822	41,438,091	1.13%
2025-09-30	41.44	41.70	40.50	40.65	40.24	qfq	1,416,700	58,225,431	-1.93%
2025-09-29	42.12	42.26	41.20	41.45	41.04	qfq	1,350,900	56,146,227	-1.47%
2025-09-26	41.85	43.00	41.50	42.07	41.65	qfq	1,706,656	72,236,978	-0.19%
2025-09-25	42.68	42.77	42.04	42.15	41.73	qfq	1,510,300	63,956,184	-1.77%
2025-09-24	41.57	43.21	41.40	42.91	42.48	qfq	2,812,258	120,302,474	2.88%
2025-09-23	42.62	42.62	40.26	41.71	41.29	qfq	2,309,417	95,519,046	-2.07%
2025-09-22	42.74	43.37	42.46	42.59	42.16	qfq	2,304,051	98,700,902	-0.02%
2025-09-19	42.23	43.15	41.82	42.60	42.17	qfq	1,996,795	85,102,193	1.36%
2025-09-18	43.00	43.55	41.90	42.03	41.61	qfq	2,542,388	108,934,743	-2.91%
2025-09-17	42.50	43.99	42.37	43.29	42.86	qfq	2,271,124	98,381,720	1.43%
2025-09-16	42.44	42.72	41.93	42.68	42.25	qfq	1,499,591	63,419,219	0.54%
2025-09-15	42.47	42.83	42.41	42.45	42.03	qfq	1,108,031	47,169,010	-0.05%
2025-09-12	43.22	43.22	42.37	42.47	42.05	qfq	1,639,372	69,957,423	-1.71%
2025-09-11	42.81	43.22	42.00	43.21	42.78	qfq	1,823,088	77,791,270	0.82%
2025-09-10	43.22	43.55	42.60	42.86	42.43	qfq	1,919,340	82,454,523	-1.29%
2025-09-09	44.65	44.73	43.21	43.42	42.99	qfq	3,115,380	136,583,427	-3.66%
2025-09-08	44.80	45.77	44.32	45.07	44.62	qfq	3,458,135	155,471,856	-0.71%
2025-09-05	45.30	46.15	44.40	45.39	44.94	qfq	4,661,195	210,413,220	0.11%
2025-09-04	43.60	46.08	43.03	45.34	44.89	qfq	6,095,950	272,698,220	3.16%
2025-09-03	43.12	45.00	42.19	43.95	43.51	qfq	4,629,567	202,153,713	1.92%
2025-09-02	43.06	44.85	42.22	43.12	42.69	qfq	4,300,754	185,871,927	-0.12%
2025-09-01	42.38	43.62	42.34	43.17	42.74	qfq	2,937,439	126,638,368	1.74%
2025-08-29	43.01	43.04	42.06	42.43	42.01	qfq	2,562,179	108,542,389	-1.42%
2025-08-28	41.61	43.50	41.60	43.04	42.61	qfq	4,274,305	182,509,032	3.44%
2025-08-27	42.38	42.79	41.53	41.61	41.19	qfq	2,776,978	117,202,294	-1.70%
2025-08-26	42.42	42.98	42.25	42.33	41.91	qfq	2,609,170	111,338,043	-0.63%
2025-08-25	42.86	43.31	42.36	42.60	42.17	qfq	3,150,600	134,578,833	-0.58%
2025-08-22	42.37	43.12	42.10	42.85	42.42	qfq	3,863,548	164,989,430	1.64%
2025-08-21	41.83	43.43	41.80	42.16	41.74	qfq	4,059,865	172,388,050	0.91%
2025-08-20	41.50	41.92	40.90	41.78	41.36	qfq	2,195,891	91,128,152	-0.29%
2025-08-19	42.20	42.29	41.70	41.90	41.48	qfq	2,113,960	88,644,284	-0.80%
2025-08-18	42.00	42.43	41.83	42.24	41.82	qfq	2,679,976	113,096,174	0.84%
2025-08-15	41.00	41.92	40.91	41.89	41.47	qfq	2,523,037	105,153,654	2.47%
2025-08-14	41.60	41.65	40.80	40.88	40.47	qfq	2,095,412	86,323,374	-1.87%
2025-08-13	41.28	41.85	41.02	41.66	41.24	qfq	2,391,280	99,325,889	0.51%
2025-08-12	41.31	41.64	40.85	41.45	41.04	qfq	1,940,585	80,203,385	0.44%
2025-08-11	40.92	41.50	40.77	41.27	40.86	qfq	1,751,728	72,111,125	1.00%
2025-08-08	41.97	41.97	40.60	40.86	40.45	qfq	2,003,150	82,090,861	-1.92%
2025-08-07	41.33	41.71	41.03	41.66	41.24	qfq	2,355,635	97,558,904	0.97%
2025-08-06	40.99	41.42	40.71	41.26	40.85	qfq	2,158,422	88,767,736	0.54%
2025-08-05	40.20	41.55	40.20	41.04	40.63	qfq	2,447,034	100,129,630	2.09%
2025-08-04	39.92	40.49	39.55	40.20	39.80	qfq	1,271,005	50,849,538	0.73%
2025-08-01	40.40	40.54	39.81	39.91	39.51	qfq	1,936,420	77,630,585	-1.53%
2025-07-31	39.81	41.20	39.70	40.53	40.13	qfq	3,064,359	124,154,373	1.76%
2025-07-30	40.32	40.66	39.58	39.83	39.43	qfq	1,682,011	67,346,154	-1.22%
2025-07-29	40.22	40.77	40.22	40.32	39.92	qfq	1,450,343	58,674,606	-0.49%
2025-07-28	40.39	40.77	40.38	40.52	40.12	qfq	1,459,990	59,213,278	0.35%
2025-07-25	40.30	40.65	40.12	40.38	39.98	qfq	1,682,426	67,940,583	0.32%
2025-07-24	39.91	40.25	39.78	40.25	39.85	qfq	1,317,174	52,793,198	0.90%
2025-07-23	39.90	40.37	39.88	39.89	39.49	qfq	1,408,003	56,405,715	-0.47%
2025-07-22	40.39	40.42	39.80	40.08	39.68	qfq	1,439,063	57,577,188	-0.60%
2025-07-21	40.27	40.45	40.20	40.32	39.92	qfq	1,731,045	69,817,736	-0.74%
2025-07-18	40.11	41.12	39.72	40.62	40.21	qfq	2,319,136	93,072,901	1.17%
2025-07-17	40.07	40.36	39.84	40.15	39.75	qfq	1,279,770	51,238,906	0.48%
2025-07-16	39.72	40.05	39.72	39.96	39.56	qfq	1,107,878	44,248,491	0.28%
2025-07-15	41.25	41.25	39.68	39.85	39.45	qfq	2,589,770	103,937,795	-2.92%
2025-07-14	40.88	41.40	40.83	41.05	40.64	qfq	1,120,130	46,010,069	0.07%
2025-07-11	41.02	41.34	40.68	41.02	40.61	qfq	1,673,469	68,680,528	-0.46%
2025-07-10	41.34	41.45	40.89	41.21	40.80	qfq	1,434,469	58,986,931	0.02%
2025-07-09	41.95	42.04	41.11	41.20	40.79	qfq	2,015,274	83,826,703	-1.60%
2025-07-08	41.71	42.13	41.45	41.87	41.45	qfq	2,052,037	85,908,548	0.26%
2025-07-07	41.29	42.12	41.06	41.76	41.34	qfq	1,888,132	78,826,510	1.09%
2025-07-04	41.72	42.20	41.25	41.31	40.90	qfq	1,945,311	80,811,422	-1.95%
2025-07-03	42.55	42.72	41.59	42.13	41.71	qfq	3,136,955	131,900,068	-1.75%
2025-07-02	42.70	43.52	42.69	42.88	42.45	qfq	3,349,273	143,971,656	-0.69%
2025-07-01	43.40	44.00	42.67	43.18	42.75	qfq	5,116,636	221,388,240	-2.06%
2025-06-30	43.00	44.28	42.11	44.09	43.65	qfq	8,329,025	358,345,318	5.63%
2025-06-27	41.49	42.07	40.91	41.74	41.32	qfq	4,108,658	170,538,518	1.21%
2025-06-26	41.27	41.79	40.86	41.24	40.83	qfq	3,995,397	164,731,180	-0.75%
2025-06-25	41.85	42.39	41.32	41.55	41.14	qfq	4,791,241	199,908,383	-0.95%
2025-06-24	41.20	42.25	41.17	41.95	41.53	qfq	6,411,674	267,315,451	1.13%
2025-06-23	40.81	42.23	40.81	41.48	41.07	qfq	9,618,819	398,610,916	1.64%
2025-06-20	37.10	40.81	36.92	40.81	40.40	qfq	6,677,614	265,640,163	10.00%
2025-06-19	38.21	38.56	37.00	37.10	36.73	qfq	2,652,933	100,130,718	-3.08%
2025-06-18	39.00	39.02	38.28	38.28	37.90	qfq	2,031,594	78,245,056	-1.85%
2025-06-17	39.35	40.80	38.77	39.00	38.61	qfq	2,732,116	108,133,077	-0.89%
2025-06-16	38.88	39.85	38.68	39.35	38.96	qfq	2,186,060	85,841,164	1.73%
2025-06-13	39.53	39.85	38.53	38.68	38.29	qfq	2,876,008	112,374,133	-2.94%
2025-06-12	39.96	40.22	39.62	39.85	39.45	qfq	3,363,294	134,199,973	-0.25%
2025-06-11	40.10	40.10	39.63	39.95	39.55	qfq	2,795,731	111,457,681	-0.60%
2025-06-10	39.77	40.75	39.43	40.19	39.79	qfq	5,023,482	201,440,186	0.35%
2025-06-09	38.60	40.60	38.56	40.05	39.65	qfq	5,015,518	199,018,626	3.52%
2025-06-06	38.15	39.98	38.15	38.69	38.30	qfq	4,457,732	174,025,714	0.89%
2025-06-05	38.50	38.82	38.10	38.35	37.97	qfq	2,320,291	89,020,702	-0.90%
2025-06-04	38.00	39.19	37.68	38.70	38.31	qfq	3,488,988	134,332,301	1.84%
2025-06-03	38.11	38.80	38.00	38.00	37.62	qfq	2,763,685	105,904,768	-1.17%
2025-05-30	39.29	39.49	38.16	38.45	38.07	qfq	3,586,754	138,798,221	-2.90%
2025-05-29	38.65	39.89	38.65	39.60	39.20	qfq	4,130,851	162,149,754	1.07%
2025-05-28	41.03	41.50	39.01	39.18	38.79	qfq	6,011,678	239,457,844	-5.59%
2025-05-27	41.05	42.48	40.80	41.50	41.09	qfq	6,214,169	258,952,724	0.00%
2025-05-26	40.12	42.59	40.10	41.50	41.09	qfq	8,060,346	336,597,942	1.74%
2025-05-23	39.40	41.76	38.89	40.79	40.38	qfq	7,523,798	304,555,740	3.53%
2025-05-22	39.99	40.28	38.92	39.40	39.01	qfq	5,206,870	206,321,612	-3.57%
2025-05-21	38.63	42.20	37.70	40.86	40.45	qfq	8,359,360	332,973,847	5.96%
2025-05-20	38.60	39.20	38.30	38.56	38.18	qfq	3,644,390	141,041,206	-0.16%
2025-05-19	39.39	39.40	38.08	38.62	38.23	qfq	4,661,283	179,509,570	-1.98%
2025-05-16	39.15	39.95	38.82	39.40	39.01	qfq	5,892,558	232,076,655	-2.11%
2025-05-15	39.30	40.58	37.99	40.25	39.85	qfq	8,634,244	341,806,006	4.49%
2025-05-14	37.50	39.49	37.42	38.52	38.14	qfq	7,737,321	298,819,377	2.91%
2025-05-13	37.58	38.40	36.90	37.43	37.06	qfq	5,335,785	200,440,381	0.32%
2025-05-12	36.70	37.42	36.70	37.31	36.94	qfq	4,051,804	150,226,130	2.19%
2025-05-09	37.32	37.58	36.50	36.51	36.15	qfq	4,250,347	156,750,833	-3.05%
2025-05-08	36.99	37.93	36.96	37.66	37.28	qfq	6,922,439	259,357,295	-2.03%
2025-05-07	36.60	40.18	36.27	38.44	38.06	qfq	9,453,106	356,239,915	5.23%
2025-05-06	35.72	36.64	35.72	36.53	36.17	qfq	4,867,166	176,898,604	3.16%
2025-04-30	35.60	35.92	35.40	35.41	35.06	qfq	3,098,736	110,472,931	-0.84%
2025-04-29	35.68	36.17	35.60	35.71	35.35	qfq	3,505,229	125,650,354	-0.08%
2025-04-28	36.10	36.36	35.40	35.74	35.38	qfq	3,707,311	132,814,467	-1.65%
2025-04-25	36.51	37.02	36.23	36.34	35.98	qfq	4,980,332	182,058,882	-0.19%
2025-04-24	37.03	37.30	35.97	36.41	36.05	qfq	6,787,063	248,138,205	-2.65%
2025-04-23	38.01	38.38	37.05	37.40	37.03	qfq	9,360,614	351,271,344	-5.15%
2025-04-22	37.99	40.80	37.81	39.43	39.04	qfq	10,559,373	418,911,587	2.76%
2025-04-21	40.00	40.60	38.12	38.37	37.99	qfq	9,754,441	379,736,993	-6.89%
2025-04-18	45.12	45.63	41.15	41.21	40.80	qfq	11,036,813	477,800,519	-10.88%
2025-04-17	45.01	47.00	43.50	46.24	45.78	qfq	14,589,057	655,323,806	-5.44%