SECURITY DETAIL · RAW DATA

中力股份603194.SH

ASSECNYSTOCK

最近收盘价32.622026-07-17

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）1,695,100

成交额（元）56,645,212

日线记录377

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 3 条

复权因子 377 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
2026-05-28	2026-06-04	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-10	2025-12-18	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-16	cash_dividend	0.63	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 377 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	33.86	34.17	32.61	32.62	32.62	qfq	1,695,100	56,645,212	-3.43%
2026-07-16	33.43	33.89	33.22	33.78	33.78	qfq	1,296,368	43,694,087	0.75%
2026-07-15	33.73	33.78	33.12	33.53	33.53	qfq	1,467,540	48,950,989	-0.21%
2026-07-14	33.04	34.05	33.04	33.60	33.60	qfq	1,528,498	51,501,079	0.00%
2026-07-13	33.14	33.87	32.87	33.60	33.60	qfq	2,063,308	68,968,379	1.42%
2026-07-10	33.22	33.49	32.58	33.13	33.13	qfq	1,513,034	50,080,450	-0.27%
2026-07-09	33.35	33.78	32.75	33.22	33.22	qfq	1,695,095	56,218,799	-0.48%
2026-07-08	33.90	33.90	33.07	33.38	33.38	qfq	1,650,912	55,147,286	-0.65%
2026-07-07	34.41	34.41	33.41	33.60	33.60	qfq	1,726,008	58,290,665	-0.97%
2026-07-06	35.18	35.57	33.87	33.93	33.93	qfq	2,603,426	90,080,229	-3.83%
2026-07-03	35.26	36.00	34.93	35.28	35.28	qfq	2,551,631	90,619,218	0.51%
2026-07-02	34.28	35.99	34.20	35.10	35.10	qfq	3,456,890	122,567,338	0.52%
2026-07-01	36.92	37.96	34.30	34.92	34.92	qfq	6,039,845	213,168,540	-4.49%
2026-06-30	38.38	38.38	36.00	36.56	36.56	qfq	4,019,189	148,318,944	-3.89%
2026-06-29	36.51	38.12	35.71	38.04	38.04	qfq	4,392,946	162,986,347	3.12%
2026-06-26	33.67	36.89	33.30	36.89	36.89	qfq	4,502,599	160,422,832	9.99%
2026-06-25	35.33	35.33	33.33	33.54	33.54	qfq	3,675,166	124,661,501	-4.34%
2026-06-24	36.70	36.80	35.06	35.06	35.06	qfq	2,041,756	72,555,089	-4.05%
2026-06-23	37.35	37.64	36.29	36.54	36.54	qfq	1,805,100	66,790,272	-2.30%
2026-06-22	37.03	37.50	36.42	37.40	37.40	qfq	2,018,900	74,847,723	0.51%
2026-06-18	37.00	37.63	36.73	37.21	37.21	qfq	1,515,066	56,438,786	0.46%
2026-06-17	36.87	37.10	36.21	37.04	37.04	qfq	1,717,723	62,842,886	0.46%
2026-06-16	37.89	37.89	36.79	36.87	36.87	qfq	2,542,896	94,093,884	-2.85%
2026-06-15	38.38	38.50	37.50	37.95	37.95	qfq	2,768,986	104,861,274	-1.71%
2026-06-12	38.20	38.61	37.03	38.61	38.61	qfq	4,339,131	163,976,433	0.18%
2026-06-11	36.95	38.79	36.91	38.54	38.54	qfq	6,087,538	231,931,227	3.27%
2026-06-10	35.77	37.99	35.59	37.32	37.32	qfq	5,645,825	209,188,171	4.13%
2026-06-09	36.00	36.00	35.36	35.84	35.84	qfq	1,526,291	54,522,405	0.31%
2026-06-08	35.12	36.29	34.87	35.73	35.73	qfq	2,692,427	95,916,000	0.99%
2026-06-05	35.55	36.09	34.82	35.38	35.38	qfq	1,863,047	66,045,105	-0.48%
2026-06-04	34.68	35.55	34.58	35.55	35.55	qfq	1,412,580	49,486,414	0.82%
2026-06-03	34.67	35.32	34.60	35.26	34.86	qfq	1,271,081	44,389,600	0.80%
2026-06-02	35.16	35.25	34.08	34.98	34.58	qfq	1,152,200	39,953,782	0.55%
2026-06-01	33.53	35.95	33.53	34.79	34.40	qfq	2,907,662	101,950,873	3.85%
2026-05-29	34.53	34.67	33.33	33.50	33.12	qfq	1,716,845	57,950,093	-3.07%
2026-05-28	34.77	35.07	33.37	34.56	34.17	qfq	2,172,800	74,180,724	-0.58%
2026-05-27	35.60	35.66	34.43	34.76	34.37	qfq	2,155,400	75,112,692	-2.36%
2026-05-26	36.43	36.62	35.32	35.60	35.20	qfq	1,835,658	66,009,064	-2.89%
2026-05-25	37.20	37.45	36.22	36.66	36.24	qfq	2,160,288	79,537,473	-0.43%
2026-05-22	35.89	37.14	35.89	36.82	36.40	qfq	2,573,902	94,486,809	3.08%
2026-05-21	36.34	37.03	35.53	35.72	35.31	qfq	1,924,704	70,060,082	-0.86%
2026-05-20	36.16	36.21	35.15	36.03	35.62	qfq	1,609,200	57,442,580	-0.47%
2026-05-19	35.63	36.35	35.16	36.20	35.79	qfq	1,921,600	68,939,823	1.60%
2026-05-18	36.48	36.48	35.43	35.63	35.23	qfq	1,514,865	54,101,741	-2.33%
2026-05-15	36.38	37.26	36.20	36.48	36.07	qfq	1,808,154	66,345,607	0.77%
2026-05-14	37.22	37.38	36.20	36.20	35.79	qfq	1,239,200	45,219,531	-2.22%
2026-05-13	36.71	37.20	36.71	37.02	36.60	qfq	1,101,676	40,675,165	0.14%
2026-05-12	37.77	37.89	36.80	36.97	36.55	qfq	1,525,812	56,941,756	-2.43%
2026-05-11	37.13	38.18	36.81	37.89	37.46	qfq	3,466,256	130,816,623	1.99%
2026-05-08	35.39	38.00	35.35	37.15	36.73	qfq	4,529,995	167,784,310	4.94%
2026-05-07	35.12	35.68	35.08	35.40	35.00	qfq	1,156,685	40,878,180	0.80%
2026-05-06	35.06	35.18	34.88	35.12	34.72	qfq	1,263,361	44,232,615	0.72%
2026-04-30	35.21	35.25	34.71	34.87	34.47	qfq	1,332,689	46,567,685	-0.68%
2026-04-29	35.88	35.89	35.01	35.11	34.71	qfq	2,533,117	89,289,574	-2.96%
2026-04-28	35.30	36.20	34.58	36.18	35.77	qfq	3,706,930	131,106,598	1.34%
2026-04-27	33.60	35.72	33.26	35.70	35.30	qfq	4,233,684	147,402,269	6.57%
2026-04-24	33.35	33.72	32.90	33.50	33.12	qfq	1,709,500	57,049,716	-0.06%
2026-04-23	34.00	34.09	33.40	33.52	33.14	qfq	1,080,000	36,350,898	-0.92%
2026-04-22	33.36	34.02	33.36	33.83	33.45	qfq	1,095,538	36,987,651	1.11%
2026-04-21	33.80	33.80	33.15	33.46	33.08	qfq	1,365,252	45,686,928	-1.47%
2026-04-20	34.05	34.15	33.82	33.96	33.57	qfq	1,001,470	34,055,121	0.00%
2026-04-17	34.05	34.05	33.70	33.96	33.57	qfq	1,067,900	36,117,718	-0.41%
2026-04-16	33.77	34.16	33.60	34.10	33.71	qfq	1,257,078	42,670,484	1.22%
2026-04-15	33.97	34.06	33.61	33.69	33.31	qfq	944,100	31,936,111	-0.09%
2026-04-14	33.62	33.83	33.45	33.72	33.34	qfq	880,121	29,580,307	0.93%
2026-04-13	33.69	33.69	33.22	33.41	33.03	qfq	932,200	31,160,830	-0.42%
2026-04-10	33.49	34.04	33.40	33.55	33.17	qfq	2,126,569	71,737,026	1.98%
2026-04-09	33.35	33.35	32.90	32.90	32.53	qfq	945,900	31,273,587	-1.61%
2026-04-08	32.99	33.44	32.99	33.44	33.06	qfq	1,203,251	40,045,898	3.18%
2026-04-07	32.06	32.57	32.06	32.41	32.04	qfq	805,691	26,076,386	1.34%
2026-04-03	32.77	32.80	31.90	31.98	31.62	qfq	853,400	27,504,177	-1.93%
2026-04-02	33.08	33.08	32.40	32.61	32.24	qfq	770,770	25,203,881	-1.27%
2026-04-01	33.05	33.15	32.81	33.03	32.66	qfq	1,077,236	35,530,317	1.35%
2026-03-31	32.73	33.14	32.46	32.59	32.22	qfq	1,116,200	36,593,275	-0.43%
2026-03-30	32.19	32.83	32.06	32.73	32.36	qfq	956,600	31,107,665	0.55%
2026-03-27	31.96	32.65	31.91	32.55	32.18	qfq	920,200	29,810,856	0.84%
2026-03-26	32.70	32.94	32.17	32.28	31.91	qfq	961,607	31,255,464	-1.37%
2026-03-25	32.58	32.96	32.51	32.73	32.36	qfq	1,753,991	57,425,621	1.17%
2026-03-24	32.26	32.40	31.51	32.35	31.98	qfq	1,479,208	47,294,291	1.86%
2026-03-23	33.21	33.63	31.40	31.76	31.40	qfq	2,545,836	82,159,229	-5.59%
2026-03-20	34.30	34.51	33.58	33.64	33.26	qfq	1,213,500	41,291,330	-1.64%
2026-03-19	35.04	35.16	34.15	34.20	33.81	qfq	1,677,800	58,005,006	-3.34%
2026-03-18	35.39	35.45	34.96	35.38	34.98	qfq	955,700	33,658,559	1.14%
2026-03-17	35.28	35.49	34.96	34.98	34.58	qfq	1,179,000	41,554,349	-0.46%
2026-03-16	35.40	35.40	34.76	35.14	34.74	qfq	1,585,903	55,498,781	0.23%
2026-03-13	35.88	35.96	35.01	35.06	34.66	qfq	3,149,380	111,515,897	-1.98%
2026-03-12	36.07	36.15	35.60	35.77	35.36	qfq	1,237,139	44,325,247	-0.94%
2026-03-11	36.58	36.58	36.01	36.11	35.70	qfq	1,151,912	41,708,025	-0.91%
2026-03-10	36.20	36.58	36.15	36.44	36.03	qfq	1,239,518	45,080,325	1.73%
2026-03-09	36.18	36.18	35.13	35.82	35.41	qfq	1,454,854	51,713,728	-1.40%
2026-03-06	35.69	36.46	35.31	36.33	35.92	qfq	1,181,302	42,685,730	1.85%
2026-03-05	35.75	36.23	35.44	35.67	35.27	qfq	1,903,165	68,225,848	0.88%
2026-03-04	36.50	36.51	35.10	35.36	34.96	qfq	2,731,362	97,649,674	-3.39%
2026-03-03	37.70	38.21	36.52	36.60	36.18	qfq	2,185,599	81,039,951	-2.48%
2026-03-02	38.50	38.57	37.32	37.53	37.10	qfq	2,687,501	101,518,217	-3.40%
2026-02-27	39.30	39.30	38.75	38.85	38.41	qfq	1,693,551	65,932,667	-1.30%
2026-02-26	39.36	39.49	38.91	39.36	38.91	qfq	1,643,500	64,384,007	0.38%
2026-02-25	39.26	39.41	39.00	39.21	38.77	qfq	1,833,802	71,881,685	0.13%
2026-02-24	39.59	39.59	38.98	39.16	38.72	qfq	1,518,685	59,524,349	-0.20%
2026-02-13	39.63	40.09	39.22	39.24	38.79	qfq	1,600,300	63,408,217	-0.83%
2026-02-12	39.88	39.92	39.46	39.57	39.12	qfq	1,143,593	45,326,255	-0.58%
2026-02-11	39.96	39.98	39.46	39.80	39.35	qfq	1,463,890	58,118,528	-0.35%
2026-02-10	39.89	40.45	39.50	39.94	39.49	qfq	1,807,006	72,137,546	0.13%
2026-02-09	39.39	40.30	39.27	39.89	39.44	qfq	2,160,515	85,979,960	1.76%
2026-02-06	39.02	39.59	38.88	39.20	38.76	qfq	1,565,991	61,501,233	0.36%
2026-02-05	39.19	39.40	38.86	39.06	38.62	qfq	1,035,100	40,451,857	-0.61%
2026-02-04	39.25	39.55	38.90	39.30	38.85	qfq	1,255,799	49,242,035	-0.08%
2026-02-03	38.21	39.50	38.21	39.33	38.88	qfq	2,073,784	80,781,015	3.50%
2026-02-02	38.57	39.48	37.96	38.00	37.57	qfq	1,961,682	76,033,409	-2.01%
2026-01-30	38.65	39.04	37.91	38.78	38.34	qfq	1,709,814	66,019,802	0.10%
2026-01-29	39.62	40.12	38.52	38.74	38.30	qfq	2,882,030	112,940,293	-2.71%
2026-01-28	40.90	41.14	39.79	39.82	39.37	qfq	3,794,400	152,856,651	-3.04%
2026-01-27	40.01	41.65	38.90	41.07	40.60	qfq	5,279,260	212,687,266	2.78%
2026-01-26	40.89	41.13	39.80	39.96	39.51	qfq	2,977,089	119,410,248	-2.06%
2026-01-23	40.66	41.07	40.42	40.80	40.34	qfq	2,317,054	94,449,610	0.97%
2026-01-22	41.42	41.42	40.24	40.41	39.95	qfq	2,613,300	106,065,311	-1.27%
2026-01-21	40.60	41.35	40.23	40.93	40.47	qfq	3,072,812	125,452,661	0.47%
2026-01-20	40.54	41.18	40.23	40.74	40.28	qfq	3,892,228	158,385,601	0.30%
2026-01-19	40.35	41.00	39.80	40.62	40.16	qfq	5,022,694	202,674,049	-2.33%
2026-01-16	39.60	42.80	39.59	41.59	41.12	qfq	7,710,065	318,797,803	4.87%
2026-01-15	39.05	40.14	38.91	39.66	39.21	qfq	3,022,947	119,803,240	1.56%
2026-01-14	39.89	39.95	38.59	39.05	38.61	qfq	3,592,283	141,672,661	-2.13%
2026-01-13	39.93	40.20	39.31	39.90	39.45	qfq	2,437,398	97,129,132	0.30%
2026-01-12	39.85	40.26	39.53	39.78	39.33	qfq	2,603,435	103,866,395	-0.03%
2026-01-09	39.57	39.91	39.33	39.79	39.34	qfq	2,459,666	97,309,677	0.56%
2026-01-08	39.80	40.05	39.51	39.57	39.12	qfq	1,622,497	64,497,454	-0.78%
2026-01-07	40.36	40.40	39.75	39.88	39.43	qfq	2,083,270	83,350,945	-1.41%
2026-01-06	39.50	41.15	39.23	40.45	39.99	qfq	4,217,963	170,966,641	2.41%
2026-01-05	39.31	39.97	38.99	39.50	39.05	qfq	3,503,619	138,402,868	0.48%
2025-12-31	38.14	39.90	38.02	39.31	38.86	qfq	5,437,088	212,877,294	3.07%
2025-12-30	37.75	38.32	37.64	38.14	37.71	qfq	2,325,338	88,385,148	1.33%
2025-12-29	37.91	38.24	37.54	37.64	37.21	qfq	2,158,573	81,696,464	-0.69%
2025-12-26	38.08	38.26	37.61	37.90	37.47	qfq	3,230,451	122,587,081	-1.71%
2025-12-25	37.36	38.59	36.60	38.56	38.12	qfq	6,358,704	240,021,815	3.66%
2025-12-24	36.31	37.49	36.12	37.20	36.78	qfq	2,479,460	91,260,029	2.76%
2025-12-23	36.81	36.92	36.15	36.20	35.79	qfq	1,277,774	46,624,370	-1.92%
2025-12-22	36.86	37.16	36.70	36.91	36.49	qfq	1,007,780	37,274,523	0.33%
2025-12-19	36.70	37.07	36.51	36.79	36.37	qfq	763,881	28,136,148	0.55%
2025-12-18	36.50	36.96	36.46	36.59	36.17	qfq	863,647	31,717,822	-0.95%
2025-12-17	36.55	37.06	36.23	36.94	36.27	qfq	856,249	31,314,680	1.07%
2025-12-16	36.81	36.88	36.43	36.55	35.89	qfq	799,529	29,300,670	-0.49%
2025-12-15	37.25	37.39	36.73	36.73	36.07	qfq	818,534	30,249,801	-1.21%
2025-12-12	36.89	37.58	36.48	37.18	36.51	qfq	1,106,687	41,167,135	0.81%
2025-12-11	37.60	37.69	36.88	36.88	36.21	qfq	946,595	35,167,820	-1.68%
2025-12-10	37.36	37.60	36.97	37.51	36.83	qfq	902,028	33,709,737	0.67%
2025-12-09	37.71	37.72	37.25	37.26	36.59	qfq	824,591	30,844,094	-0.93%
2025-12-08	37.67	37.85	37.44	37.61	36.93	qfq	1,165,311	43,818,843	-0.19%
2025-12-05	37.89	37.89	37.10	37.68	37.00	qfq	1,692,502	63,344,315	-0.53%
2025-12-04	36.38	37.98	36.30	37.88	37.20	qfq	3,418,770	128,103,619	4.70%
2025-12-03	36.66	36.68	36.08	36.18	35.53	qfq	875,172	31,692,551	-0.60%
2025-12-02	36.85	36.88	36.21	36.40	35.74	qfq	1,029,190	37,583,726	-1.17%
2025-12-01	36.73	36.85	36.37	36.83	36.17	qfq	1,102,900	40,483,608	0.85%
2025-11-28	36.77	36.77	36.11	36.52	35.86	qfq	1,002,884	36,465,866	-0.38%
2025-11-27	36.76	36.80	36.47	36.66	36.00	qfq	1,062,017	38,893,983	0.16%
2025-11-26	36.60	37.36	36.49	36.60	35.94	qfq	1,242,300	45,739,794	0.16%
2025-11-25	36.82	37.26	36.48	36.54	35.88	qfq	1,278,491	47,167,394	-0.35%
2025-11-24	36.78	36.85	36.00	36.67	36.01	qfq	1,303,485	47,559,414	0.74%
2025-11-21	36.28	36.88	35.75	36.40	35.74	qfq	1,676,388	60,858,697	-0.66%
2025-11-20	37.62	37.62	36.62	36.64	35.98	qfq	1,477,628	54,749,949	-2.01%
2025-11-19	38.52	38.53	37.37	37.39	36.72	qfq	1,920,263	72,373,879	-2.45%
2025-11-18	38.79	38.79	38.23	38.33	37.64	qfq	914,184	35,068,608	-0.39%
2025-11-17	38.81	38.90	38.18	38.48	37.79	qfq	1,286,127	49,483,707	-0.85%
2025-11-14	39.34	39.34	38.75	38.81	38.11	qfq	1,970,178	76,571,962	-1.35%
2025-11-13	39.35	39.62	39.23	39.34	38.63	qfq	1,274,938	50,242,833	-0.30%
2025-11-12	40.06	40.06	39.15	39.46	38.75	qfq	1,474,051	58,192,862	-1.33%
2025-11-11	39.84	40.48	39.72	39.99	39.27	qfq	2,346,889	94,182,848	0.86%
2025-11-10	39.56	39.65	39.01	39.65	38.93	qfq	1,516,171	59,614,524	0.51%
2025-11-07	39.78	39.78	39.25	39.45	38.74	qfq	1,308,331	51,609,554	-0.98%
2025-11-06	39.71	40.28	39.64	39.84	39.12	qfq	1,644,206	65,660,987	0.73%
2025-11-05	39.00	39.58	38.82	39.55	38.84	qfq	1,408,117	55,385,550	0.53%
2025-11-04	39.83	39.83	39.00	39.34	38.63	qfq	1,813,900	71,500,051	-1.23%
2025-11-03	40.25	40.50	39.29	39.83	39.11	qfq	2,210,757	87,763,914	-1.07%
2025-10-31	40.00	40.55	39.91	40.26	39.53	qfq	2,080,832	83,769,383	0.32%
2025-10-30	42.59	42.59	40.07	40.13	39.41	qfq	5,150,778	210,653,104	-5.86%
2025-10-29	41.46	42.90	41.07	42.63	41.86	qfq	4,099,981	172,845,869	3.05%
2025-10-28	42.01	42.40	41.16	41.37	40.62	qfq	2,236,366	93,115,540	-1.38%
2025-10-27	41.50	42.42	41.22	41.95	41.19	qfq	3,234,942	135,690,915	2.52%
2025-10-24	40.80	41.00	40.42	40.92	40.18	qfq	2,061,737	84,067,766	0.52%
2025-10-23	41.10	41.11	40.04	40.71	39.98	qfq	2,900,737	117,021,475	-0.90%
2025-10-22	39.60	41.44	39.37	41.08	40.34	qfq	5,728,416	233,838,536	4.03%
2025-10-21	39.40	39.53	38.90	39.49	38.78	qfq	1,936,806	76,245,735	0.89%
2025-10-20	39.06	39.48	38.88	39.14	38.43	qfq	1,997,981	78,208,145	1.56%
2025-10-17	39.63	39.86	38.35	38.54	37.84	qfq	2,954,991	115,231,524	-3.00%
2025-10-16	40.70	40.70	39.54	39.73	39.01	qfq	2,712,578	108,450,958	-2.43%
2025-10-15	40.31	40.74	40.00	40.72	39.99	qfq	2,716,400	109,874,889	1.07%
2025-10-14	41.52	41.80	40.21	40.29	39.56	qfq	3,584,922	146,691,269	-2.59%
2025-10-13	41.00	41.77	40.71	41.36	40.61	qfq	3,986,100	164,515,120	-3.61%
2025-10-10	43.40	43.99	42.80	42.91	42.14	qfq	3,297,367	142,406,458	-1.58%
2025-10-09	44.37	44.73	42.83	43.60	42.81	qfq	5,738,062	250,141,882	-3.20%
2025-09-30	45.00	46.09	44.78	45.04	44.23	qfq	5,046,913	229,132,473	0.76%
2025-09-29	45.00	45.48	44.50	44.70	43.89	qfq	3,699,452	166,095,496	-0.04%
2025-09-26	45.29	45.42	44.63	44.72	43.91	qfq	4,486,333	201,708,881	-1.65%
2025-09-25	46.00	46.54	45.30	45.47	44.65	qfq	5,907,819	269,438,546	-1.37%
2025-09-24	43.89	46.88	43.40	46.10	45.27	qfq	10,607,032	482,061,396	4.80%
2025-09-23	42.63	44.00	41.75	43.99	43.20	qfq	7,364,828	317,538,490	2.54%
2025-09-22	42.79	43.53	42.60	42.90	42.13	qfq	4,968,772	213,555,256	0.02%
2025-09-19	41.68	44.53	41.20	42.89	42.12	qfq	8,359,127	359,694,932	3.52%
2025-09-18	42.34	43.07	41.04	41.43	40.68	qfq	5,930,361	249,988,577	-2.86%
2025-09-17	41.03	44.61	40.93	42.65	41.88	qfq	10,462,020	451,591,920	4.92%
2025-09-16	39.20	40.70	39.11	40.65	39.92	qfq	4,099,518	164,182,453	3.70%
2025-09-15	39.51	39.75	39.14	39.20	38.49	qfq	1,925,926	75,773,865	-0.76%
2025-09-12	40.26	40.26	39.26	39.50	38.79	qfq	2,518,508	99,877,634	-1.00%
2025-09-11	39.57	40.02	39.18	39.90	39.18	qfq	2,544,042	100,835,828	0.45%
2025-09-10	40.01	41.17	39.70	39.72	39.00	qfq	3,939,227	158,796,743	-1.17%
2025-09-09	40.03	40.47	39.48	40.19	39.47	qfq	3,002,088	120,319,843	0.17%
2025-09-08	40.00	40.30	39.69	40.12	39.40	qfq	3,160,559	126,455,918	0.02%
2025-09-05	38.71	40.20	38.42	40.11	39.39	qfq	4,732,284	187,397,079	3.99%
2025-09-04	39.38	39.90	38.05	38.57	37.87	qfq	3,643,915	141,900,280	-2.11%
2025-09-03	39.25	40.83	39.21	39.40	38.69	qfq	3,409,647	135,995,139	-0.35%
2025-09-02	40.57	41.85	39.05	39.54	38.83	qfq	4,534,170	181,859,768	-1.03%
2025-09-01	40.91	41.14	39.70	39.95	39.23	qfq	3,774,851	151,879,305	-2.23%
2025-08-29	40.30	41.20	39.88	40.86	40.12	qfq	3,357,947	136,238,070	0.94%
2025-08-28	41.38	41.68	39.36	40.48	39.75	qfq	5,226,723	211,421,827	-1.72%
2025-08-27	42.15	43.65	41.02	41.19	40.45	qfq	6,503,389	275,759,982	-1.34%
2025-08-26	42.36	42.45	41.71	41.75	41.00	qfq	4,175,585	175,666,835	-1.23%
2025-08-25	42.80	43.13	42.06	42.27	41.51	qfq	3,501,082	149,016,612	-0.40%
2025-08-22	42.40	42.88	42.19	42.44	41.67	qfq	2,328,834	98,867,376	0.07%
2025-08-21	42.99	43.28	42.20	42.41	41.65	qfq	3,399,616	145,255,847	-1.35%
2025-08-20	42.90	43.45	42.38	42.99	42.21	qfq	2,869,123	123,124,403	0.00%
2025-08-19	43.12	43.66	42.34	42.99	42.21	qfq	3,637,531	156,371,898	-0.78%
2025-08-18	42.85	44.06	42.68	43.33	42.55	qfq	5,225,868	226,848,177	1.14%
2025-08-15	42.44	42.86	42.21	42.84	42.07	qfq	2,442,929	104,099,455	1.09%
2025-08-14	42.59	42.88	41.92	42.38	41.62	qfq	2,878,416	122,416,921	-0.47%
2025-08-13	42.81	43.10	42.40	42.58	41.81	qfq	3,895,157	166,251,196	-0.51%
2025-08-12	43.36	43.65	42.67	42.80	42.03	qfq	2,671,499	114,848,728	-1.29%
2025-08-11	42.13	43.91	42.13	43.36	42.58	qfq	4,444,726	192,129,640	3.04%
2025-08-08	42.21	42.71	41.88	42.08	41.32	qfq	2,599,657	109,944,466	-0.75%
2025-08-07	42.11	42.95	41.90	42.40	41.64	qfq	4,208,845	177,864,877	-0.70%
2025-08-06	41.99	43.63	41.85	42.70	41.93	qfq	7,477,174	319,277,120	4.10%
2025-08-05	39.58	41.12	39.54	41.02	40.28	qfq	4,791,279	194,851,901	3.93%
2025-08-04	39.09	39.60	38.91	39.47	38.76	qfq	3,177,456	124,777,223	0.56%
2025-08-01	39.54	39.79	39.12	39.25	38.54	qfq	1,836,665	72,322,632	-0.73%
2025-07-31	40.07	40.93	39.44	39.54	38.83	qfq	2,816,801	113,068,041	-0.93%
2025-07-30	40.79	40.90	39.60	39.91	39.19	qfq	3,170,871	127,378,637	-2.18%
2025-07-29	40.88	40.88	40.10	40.80	40.06	qfq	2,275,022	92,197,510	-0.20%
2025-07-28	41.15	41.38	40.66	40.88	40.14	qfq	2,071,975	84,752,497	-0.41%
2025-07-25	40.78	41.98	40.50	41.05	40.31	qfq	3,404,968	140,432,529	0.66%
2025-07-24	40.21	41.51	40.21	40.78	40.04	qfq	2,007,687	82,118,371	0.27%
2025-07-23	41.25	41.25	40.07	40.67	39.94	qfq	3,018,203	123,401,156	-1.72%
2025-07-22	41.56	41.90	40.80	41.38	40.63	qfq	3,520,192	146,048,065	-0.24%
2025-07-21	40.99	41.76	40.91	41.48	40.73	qfq	3,595,088	148,627,767	1.39%
2025-07-18	40.69	41.07	40.53	40.91	40.17	qfq	2,559,219	104,497,015	0.27%
2025-07-17	40.66	41.25	40.32	40.80	40.06	qfq	3,399,580	138,744,339	0.37%
2025-07-16	40.05	40.77	39.59	40.65	39.92	qfq	2,825,311	114,346,007	1.50%
2025-07-15	40.39	40.50	39.56	40.05	39.33	qfq	3,171,928	126,759,229	-1.11%
2025-07-14	40.71	41.14	40.24	40.50	39.77	qfq	2,311,425	93,614,639	-0.52%
2025-07-11	40.58	41.15	40.20	40.71	39.98	qfq	2,827,807	115,227,130	0.67%
2025-07-10	41.00	41.00	39.82	40.44	39.71	qfq	3,304,796	133,052,380	-1.34%
2025-07-09	41.80	42.17	40.66	40.99	40.25	qfq	4,612,413	190,601,429	-1.54%
2025-07-08	41.75	42.33	41.23	41.63	40.88	qfq	4,455,180	185,751,253	0.29%
2025-07-07	42.52	42.86	41.00	41.51	40.76	qfq	4,202,495	174,763,630	-3.44%
2025-07-04	42.58	44.29	42.35	42.99	42.21	qfq	6,650,030	286,618,421	1.22%
2025-07-03	42.70	43.31	42.33	42.47	41.70	qfq	3,850,310	164,516,471	-1.42%
2025-07-02	45.28	45.56	42.87	43.08	42.30	qfq	7,521,494	331,322,235	-4.94%
2025-07-01	45.18	46.00	44.48	45.32	44.50	qfq	6,815,101	307,712,995	-0.15%
2025-06-30	42.55	46.50	42.54	45.39	44.57	qfq	13,160,674	589,609,070	6.95%
2025-06-27	41.74	43.19	41.40	42.44	41.67	qfq	6,710,677	284,196,976	1.26%
2025-06-26	43.24	43.28	41.48	41.91	41.15	qfq	8,056,257	339,405,070	-2.81%
2025-06-25	43.27	43.39	42.47	43.12	42.34	qfq	6,865,013	294,686,752	-0.53%
2025-06-24	41.99	44.30	41.99	43.35	42.57	qfq	10,307,005	445,037,065	4.76%
2025-06-23	41.33	42.99	41.33	41.38	40.63	qfq	5,926,900	248,317,008	-1.83%
2025-06-20	41.52	42.79	41.28	42.15	41.39	qfq	5,409,716	227,154,970	-0.21%
2025-06-19	44.12	45.56	41.86	42.24	41.48	qfq	9,325,271	404,318,987	-2.99%
2025-06-18	42.36	44.20	41.42	43.54	42.75	qfq	9,271,546	399,826,302	1.73%
2025-06-17	42.10	44.60	42.10	42.80	42.03	qfq	8,375,513	362,066,854	1.45%
2025-06-16	41.01	43.43	41.01	42.19	41.43	qfq	7,801,620	328,896,873	-1.31%
2025-06-13	42.32	44.44	42.00	42.75	41.36	qfq	8,979,320	383,928,374	-2.17%
2025-06-12	42.08	45.56	41.64	43.70	42.28	qfq	14,699,046	648,066,511	4.05%
2025-06-11	42.93	42.99	41.59	42.00	40.63	qfq	6,609,605	278,831,348	-2.42%
2025-06-10	45.00	45.39	42.40	43.04	41.64	qfq	13,611,519	591,205,084	-1.94%
2025-06-09	40.50	43.89	40.05	43.89	42.46	qfq	11,901,393	505,194,437	10.00%
2025-06-06	41.06	41.88	39.90	39.90	38.60	qfq	9,019,992	364,654,815	-5.58%
2025-06-05	42.39	44.17	39.80	42.26	40.89	qfq	17,031,730	707,035,318	1.68%
2025-06-04	40.18	43.78	40.18	41.56	40.21	qfq	22,503,962	949,905,809	4.42%
2025-06-03	41.04	41.09	38.83	39.80	38.51	qfq	19,525,007	780,664,583	-3.49%
2025-05-30	38.29	41.24	38.29	41.24	39.90	qfq	20,550,758	824,918,401	10.00%
2025-05-29	34.08	37.49	34.08	37.49	36.27	qfq	12,065,259	442,042,800	10.01%
2025-05-28	33.27	34.90	33.19	34.08	32.97	qfq	4,658,600	159,396,285	2.96%
2025-05-27	33.58	33.65	33.03	33.10	32.02	qfq	1,251,414	41,637,542	-1.37%
2025-05-26	33.10	33.56	33.10	33.56	32.47	qfq	1,034,700	34,493,673	0.93%
2025-05-23	33.37	33.89	33.25	33.25	32.17	qfq	1,420,200	47,713,009	-0.36%
2025-05-22	33.65	33.96	33.34	33.37	32.29	qfq	1,260,935	42,372,555	-1.27%
2025-05-21	34.09	34.09	33.71	33.80	32.70	qfq	1,479,830	50,073,400	-0.88%
2025-05-20	34.07	34.32	33.75	34.10	32.99	qfq	1,243,015	42,414,845	0.00%
2025-05-19	34.12	34.29	33.72	34.10	32.99	qfq	1,394,925	47,408,733	-0.09%
2025-05-16	34.41	34.66	34.13	34.13	33.02	qfq	1,272,876	43,779,797	-0.81%
2025-05-15	34.92	34.97	34.32	34.41	33.29	qfq	1,654,013	57,201,951	-1.01%
2025-05-14	34.82	34.98	34.48	34.76	33.63	qfq	1,724,700	59,831,751	-0.32%
2025-05-13	35.50	35.56	34.80	34.87	33.74	qfq	1,695,082	59,434,084	-0.85%
2025-05-12	34.93	35.20	34.93	35.17	34.03	qfq	1,745,665	61,218,886	1.35%
2025-05-09	35.12	35.29	34.51	34.70	33.57	qfq	1,886,783	65,682,621	-1.25%
2025-05-08	34.60	35.25	34.47	35.14	34.00	qfq	2,657,507	93,200,204	1.06%
2025-05-07	34.80	35.00	34.25	34.77	33.64	qfq	2,957,165	102,533,225	1.16%
2025-05-06	34.06	34.37	33.80	34.37	33.25	qfq	2,260,544	77,202,940	1.75%
2025-04-30	33.31	34.03	33.31	33.78	32.68	qfq	2,526,105	85,156,045	1.44%
2025-04-29	33.28	33.54	33.05	33.30	32.22	qfq	1,579,900	52,675,111	-0.12%
2025-04-28	33.67	33.98	33.33	33.34	32.26	qfq	1,903,300	63,982,678	-1.21%
2025-04-25	33.96	34.43	33.52	33.75	32.65	qfq	2,426,200	81,946,956	0.45%
2025-04-24	33.71	34.19	33.45	33.60	32.51	qfq	2,472,492	83,488,543	-0.68%
2025-04-23	33.36	34.38	33.29	33.83	32.73	qfq	3,191,700	108,047,785	1.81%
2025-04-22	33.33	33.50	33.10	33.23	32.15	qfq	1,934,800	64,352,528	-0.87%
2025-04-21	33.45	33.75	33.31	33.52	32.43	qfq	2,709,620	90,756,965	0.09%
2025-04-18	32.90	33.88	32.50	33.49	32.40	qfq	4,499,209	149,786,226	2.32%
2025-04-17	32.90	33.19	32.68	32.73	31.67	qfq	3,562,000	117,087,263	-1.68%
2025-04-16	32.15	33.96	32.15	33.29	32.21	qfq	5,741,342	190,105,498	2.81%
2025-04-15	32.23	32.85	32.05	32.38	31.33	qfq	2,501,148	81,068,758	0.78%
2025-04-14	32.15	32.45	32.02	32.13	31.09	qfq	2,324,958	74,801,047	1.04%
2025-04-11	31.63	32.10	31.43	31.80	30.77	qfq	2,575,364	82,134,326	0.00%
2025-04-10	31.66	32.52	31.65	31.80	30.77	qfq	3,824,271	122,608,897	2.02%
2025-04-09	30.16	31.43	28.57	31.17	30.16	qfq	3,991,581	120,200,774	0.81%
2025-04-08	32.01	32.85	29.95	30.92	29.91	qfq	5,152,382	160,459,397	-5.67%
2025-04-07	34.00	35.00	32.78	32.78	31.71	qfq	3,541,752	117,517,524	-9.99%
2025-04-03	36.98	37.25	36.10	36.42	35.24	qfq	4,270,573	156,546,047	-2.39%
2025-04-02	37.18	37.98	37.01	37.31	36.10	qfq	2,797,107	104,910,286	0.32%
2025-04-01	37.31	37.66	37.10	37.19	35.98	qfq	2,855,299	106,586,973	-1.06%
2025-03-31	37.57	37.70	36.72	37.59	36.37	qfq	4,183,851	155,503,850	-0.77%
2025-03-28	38.10	39.50	37.76	37.88	36.65	qfq	5,443,481	209,603,415	-0.39%
2025-03-27	36.98	39.30	36.80	38.03	36.79	qfq	6,993,303	267,600,490	2.56%
2025-03-26	36.88	37.45	36.70	37.08	35.87	qfq	2,181,805	81,001,498	0.52%
2025-03-25	37.49	37.85	36.80	36.89	35.69	qfq	2,695,217	100,139,781	-1.65%
2025-03-24	37.11	37.73	36.59	37.51	36.29	qfq	3,445,019	128,001,631	0.51%
2025-03-21	38.41	38.44	37.22	37.32	36.11	qfq	4,546,658	171,555,850	-2.84%
2025-03-20	38.15	39.10	37.89	38.41	37.16	qfq	5,871,423	226,833,323	0.68%
2025-03-19	38.30	38.50	37.83	38.15	36.91	qfq	2,923,441	111,549,436	-0.24%
2025-03-18	38.06	38.35	37.84	38.24	37.00	qfq	2,957,900	112,679,180	0.50%
2025-03-17	37.80	38.29	37.52	38.05	36.81	qfq	3,676,980	139,456,040	0.69%
2025-03-14	37.04	38.10	36.70	37.79	36.56	qfq	5,013,569	187,998,966	2.19%
2025-03-13	38.07	38.19	36.86	36.98	35.78	qfq	5,033,842	187,993,484	-2.84%
2025-03-12	38.71	38.79	38.06	38.06	36.82	qfq	4,235,664	162,323,604	-1.14%
2025-03-11	38.04	38.55	37.70	38.50	37.25	qfq	5,011,124	191,353,388	-0.54%
2025-03-10	38.97	39.25	38.43	38.71	37.45	qfq	4,940,835	191,725,132	-0.67%
2025-03-07	39.29	40.06	38.68	38.97	37.70	qfq	7,389,427	289,551,121	-1.34%
2025-03-06	39.42	39.77	38.52	39.50	38.22	qfq	8,266,001	323,703,696	0.46%
2025-03-05	39.10	40.78	39.02	39.32	38.04	qfq	10,944,123	436,339,067	-0.15%
2025-03-04	37.80	39.74	37.60	39.38	38.10	qfq	8,786,370	343,651,502	4.04%
2025-03-03	37.75	38.44	37.10	37.85	36.62	qfq	5,094,323	192,870,751	0.45%
2025-02-28	38.45	39.05	37.60	37.68	36.46	qfq	7,404,208	281,751,838	-2.38%
2025-02-27	39.10	40.97	38.53	38.60	37.35	qfq	11,377,156	451,298,288	-1.28%
2025-02-26	38.30	39.28	37.77	39.10	37.83	qfq	8,909,961	344,832,869	2.87%
2025-02-25	37.30	38.38	37.04	38.01	36.77	qfq	6,475,110	244,586,131	1.01%
2025-02-24	37.20	37.69	36.88	37.63	36.41	qfq	5,507,014	205,902,386	0.91%
2025-02-21	37.10	37.60	36.70	37.29	36.08	qfq	4,670,967	173,640,273	0.92%
2025-02-20	37.26	37.28	36.56	36.95	35.75	qfq	4,337,065	159,906,098	-0.75%
2025-02-19	36.73	37.46	36.38	37.23	36.02	qfq	4,909,622	182,098,238	1.92%
2025-02-18	37.02	37.93	36.46	36.53	35.34	qfq	6,077,168	225,857,349	-1.75%
2025-02-17	36.83	37.24	36.50	37.18	35.97	qfq	5,000,622	184,555,077	0.32%
2025-02-14	37.60	37.60	36.70	37.06	35.86	qfq	6,642,245	246,480,561	-1.98%
2025-02-13	37.78	39.30	37.60	37.81	36.58	qfq	9,173,157	352,086,269	0.08%
2025-02-12	37.25	37.78	37.18	37.78	36.55	qfq	5,427,037	203,974,752	0.94%
2025-02-11	37.10	37.85	37.02	37.43	36.21	qfq	6,305,441	236,209,689	0.35%
2025-02-10	36.99	37.63	36.79	37.30	36.09	qfq	7,723,280	287,165,124	-0.35%
2025-02-07	34.99	38.47	34.88	37.43	36.21	qfq	14,165,762	520,732,876	7.03%
2025-02-06	33.95	35.13	33.90	34.97	33.83	qfq	5,428,298	187,598,551	2.49%
2025-02-05	33.98	34.20	33.80	34.12	33.01	qfq	3,313,738	112,774,622	0.95%
2025-01-27	34.68	34.73	33.77	33.80	32.70	qfq	4,469,634	152,861,542	-2.11%
2025-01-24	34.45	34.65	33.95	34.53	33.41	qfq	4,551,678	156,398,532	-0.06%
2025-01-23	34.89	35.36	34.53	34.55	33.43	qfq	6,011,460	210,613,969	0.09%
2025-01-22	35.37	35.37	34.42	34.52	33.40	qfq	6,726,126	234,158,405	-3.25%
2025-01-21	35.50	36.02	34.86	35.68	34.52	qfq	7,045,962	250,233,634	0.88%
2025-01-20	34.86	35.85	34.65	35.37	34.22	qfq	7,276,137	256,959,318	2.58%
2025-01-17	34.93	35.17	34.42	34.48	33.36	qfq	6,158,211	213,879,705	-2.21%
2025-01-16	35.31	35.99	35.15	35.26	34.11	qfq	6,608,299	234,674,677	0.00%
2025-01-15	35.75	36.10	35.06	35.26	34.11	qfq	6,946,120	245,874,654	-1.95%
2025-01-14	34.10	35.96	33.90	35.96	34.79	qfq	10,778,685	379,841,038	5.49%
2025-01-13	34.73	34.99	33.72	34.09	32.98	qfq	7,902,796	271,283,209	-3.78%
2025-01-10	35.00	37.63	34.58	35.43	34.28	qfq	12,585,327	452,520,775	0.37%
2025-01-09	35.10	35.94	34.50	35.30	34.15	qfq	10,343,156	364,855,575	1.52%
2025-01-08	34.01	35.06	33.86	34.77	33.64	qfq	8,877,835	306,277,908	1.28%
2025-01-07	34.00	34.43	33.77	34.33	33.21	qfq	7,304,128	248,963,781	0.23%
2025-01-06	35.84	35.89	33.68	34.25	33.14	qfq	10,233,996	351,597,411	-4.12%
2025-01-03	35.20	36.99	34.96	35.72	34.56	qfq	13,547,309	484,999,215	1.25%
2025-01-02	36.20	36.49	35.13	35.28	34.13	qfq	10,190,275	364,659,111	-1.42%
2024-12-31	37.74	37.97	35.77	35.79	34.63	qfq	14,444,028	528,331,377	-6.41%
2024-12-30	41.01	41.08	38.24	38.24	37.00	qfq	16,929,317	664,205,230	-8.23%
2024-12-27	42.03	43.79	41.42	41.67	40.32	qfq	17,171,310	724,063,026	-3.34%
2024-12-26	42.38	46.56	42.06	43.11	41.71	qfq	22,587,929	994,554,141	-2.42%
2024-12-25	49.80	49.90	44.09	44.18	42.74	qfq	28,543,768	1,325,157,884	-18.31%