SECURITY DETAIL · RAW DATA

红四方603395.SH

ASSECNYSTOCK

最近收盘价22.292026-07-17

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）5,211,205

成交额（元）115,672,436

日线记录397

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 397 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	0.064	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 397 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	22.00	22.61	21.84	22.29	22.29	qfq	5,211,205	115,672,436	0.54%
2026-07-16	21.20	22.85	21.07	22.17	22.17	qfq	6,005,320	132,373,546	4.62%
2026-07-15	20.76	21.29	20.63	21.19	21.19	qfq	2,362,947	49,885,446	2.17%
2026-07-14	20.35	20.78	20.30	20.74	20.74	qfq	1,979,390	40,798,579	1.87%
2026-07-13	20.61	20.71	20.25	20.36	20.36	qfq	2,236,200	45,595,794	-1.21%
2026-07-10	19.90	20.88	19.80	20.61	20.61	qfq	2,935,195	60,264,752	2.79%
2026-07-09	20.30	20.42	19.81	20.05	20.05	qfq	2,303,735	46,197,981	-1.28%
2026-07-08	20.17	20.54	19.88	20.31	20.31	qfq	2,096,632	42,450,348	0.40%
2026-07-07	20.93	21.00	20.22	20.23	20.23	qfq	1,974,750	40,366,732	-3.34%
2026-07-06	20.85	21.27	20.70	20.93	20.93	qfq	1,842,685	38,677,705	0.53%
2026-07-03	21.10	21.14	20.66	20.82	20.82	qfq	1,930,360	40,308,267	-0.53%
2026-07-02	20.59	21.23	20.59	20.93	20.93	qfq	2,572,750	54,068,387	0.72%
2026-07-01	20.00	20.94	19.93	20.78	20.78	qfq	3,168,870	65,074,535	3.90%
2026-06-30	20.28	20.40	19.92	20.00	20.00	qfq	2,274,410	45,581,266	-1.86%
2026-06-29	20.00	20.59	19.88	20.38	20.38	qfq	2,459,118	49,952,221	0.25%
2026-06-26	20.84	20.84	20.30	20.33	20.33	qfq	2,234,420	45,789,988	-2.45%
2026-06-25	21.00	21.26	20.60	20.84	20.84	qfq	2,292,420	47,798,013	-2.34%
2026-06-24	22.07	22.50	21.30	21.34	21.34	qfq	2,318,939	50,137,807	-3.92%
2026-06-23	21.90	22.67	21.88	22.21	22.21	qfq	2,398,699	53,470,229	0.59%
2026-06-22	21.82	22.13	20.98	22.08	22.08	qfq	3,385,181	72,750,548	0.96%
2026-06-18	22.35	22.35	21.78	21.87	21.87	qfq	2,358,450	51,900,748	-2.50%
2026-06-17	22.37	23.08	22.16	22.43	22.43	qfq	2,838,246	63,979,611	0.31%
2026-06-16	22.62	22.73	22.27	22.36	22.36	qfq	1,962,130	43,939,603	-1.71%
2026-06-15	22.53	22.98	22.53	22.75	22.75	qfq	2,374,771	54,094,348	0.18%
2026-06-12	22.95	22.95	22.22	22.71	22.71	qfq	4,371,139	98,590,736	-2.15%
2026-06-11	22.02	23.37	21.87	23.21	23.21	qfq	5,521,644	126,021,672	4.60%
2026-06-10	22.12	22.34	21.71	22.19	22.19	qfq	1,865,415	41,079,686	-0.05%
2026-06-09	22.30	22.79	21.96	22.20	22.14	qfq	2,026,471	44,995,110	-0.45%
2026-06-08	22.88	23.03	21.90	22.30	22.24	qfq	3,113,949	69,663,034	-2.75%
2026-06-05	23.06	23.26	22.76	22.93	22.86	qfq	2,107,390	48,520,110	-0.61%
2026-06-04	23.39	23.73	22.95	23.07	23.00	qfq	2,329,904	54,031,768	-1.83%
2026-06-03	24.01	24.04	23.32	23.50	23.43	qfq	2,536,662	59,905,486	-2.04%
2026-06-02	24.52	24.69	23.97	23.99	23.92	qfq	2,161,040	52,197,635	-2.24%
2026-06-01	23.87	24.69	23.75	24.54	24.47	qfq	2,811,380	68,500,340	2.89%
2026-05-29	24.10	24.19	23.71	23.85	23.78	qfq	2,238,066	53,602,342	-1.04%
2026-05-28	24.30	24.42	23.81	24.10	24.03	qfq	2,038,989	49,133,489	-0.74%
2026-05-27	24.88	25.05	24.10	24.28	24.21	qfq	2,540,721	61,946,772	-2.72%
2026-05-26	24.85	25.06	24.58	24.96	24.89	qfq	1,919,132	47,563,569	0.12%
2026-05-25	25.15	25.29	24.75	24.93	24.86	qfq	1,546,620	38,616,959	-0.60%
2026-05-22	25.00	25.26	24.90	25.08	25.01	qfq	1,676,687	42,042,836	0.36%
2026-05-21	25.71	25.94	24.94	24.99	24.92	qfq	2,398,070	61,018,592	-2.84%
2026-05-20	26.25	26.26	25.40	25.72	25.65	qfq	2,818,240	72,317,756	-2.13%
2026-05-19	26.13	26.43	26.00	26.28	26.20	qfq	1,445,820	37,964,890	0.15%
2026-05-18	26.69	26.94	25.95	26.24	26.16	qfq	2,908,681	76,283,660	-2.74%
2026-05-15	26.94	27.38	26.85	26.98	26.90	qfq	2,029,288	55,032,667	0.45%
2026-05-14	27.44	27.47	26.76	26.86	26.78	qfq	2,536,520	68,542,937	-2.08%
2026-05-13	27.59	27.60	27.41	27.43	27.35	qfq	1,463,768	40,204,772	-0.25%
2026-05-12	27.89	27.89	27.41	27.50	27.42	qfq	2,097,829	57,794,795	-1.40%
2026-05-11	27.65	28.03	27.63	27.89	27.81	qfq	2,819,101	78,616,117	1.01%
2026-05-08	27.40	27.65	27.37	27.61	27.53	qfq	2,056,669	56,601,654	0.66%
2026-05-07	27.81	27.81	27.40	27.43	27.35	qfq	2,781,287	76,476,836	-1.40%
2026-05-06	27.70	27.92	27.60	27.82	27.74	qfq	2,032,540	56,542,424	0.65%
2026-04-30	28.21	28.21	27.60	27.64	27.56	qfq	2,484,272	69,065,906	0.73%
2026-04-29	27.09	27.57	27.09	27.44	27.36	qfq	2,512,708	68,830,451	0.40%
2026-04-28	28.14	28.30	27.24	27.33	27.25	qfq	4,154,070	114,638,365	-3.33%
2026-04-27	28.35	28.37	28.01	28.27	28.19	qfq	1,905,380	53,773,885	-0.35%
2026-04-24	28.02	28.70	28.02	28.37	28.29	qfq	2,298,140	65,350,053	0.39%
2026-04-23	28.53	28.55	28.16	28.26	28.18	qfq	2,073,839	58,615,046	-0.91%
2026-04-22	28.22	28.64	28.10	28.52	28.44	qfq	3,103,160	88,324,531	1.06%
2026-04-21	28.20	28.30	27.90	28.22	28.14	qfq	2,512,708	70,657,296	0.50%
2026-04-20	27.77	28.10	27.77	28.08	28.00	qfq	1,756,870	49,156,109	0.79%
2026-04-17	28.07	28.20	27.77	27.86	27.78	qfq	2,014,446	56,200,713	-0.54%
2026-04-16	27.88	28.07	27.74	28.01	27.93	qfq	1,873,920	52,321,627	0.50%
2026-04-15	28.16	28.28	27.84	27.87	27.79	qfq	2,518,580	70,500,973	-1.03%
2026-04-14	28.33	28.43	27.91	28.16	28.08	qfq	2,678,739	75,213,322	-0.60%
2026-04-13	28.52	28.52	28.00	28.33	28.25	qfq	1,736,879	48,999,729	0.21%
2026-04-10	28.09	28.55	28.09	28.27	28.19	qfq	2,352,230	66,713,428	0.64%
2026-04-09	28.64	28.66	28.05	28.09	28.01	qfq	2,746,748	77,595,287	-2.19%
2026-04-08	28.38	28.88	28.14	28.72	28.64	qfq	3,253,740	92,976,672	1.34%
2026-04-07	27.80	28.41	27.64	28.34	28.26	qfq	2,327,471	65,509,077	1.98%
2026-04-03	29.08	29.18	27.77	27.79	27.71	qfq	3,353,901	94,798,509	-4.17%
2026-04-02	29.60	29.60	28.91	29.00	28.92	qfq	2,920,900	85,251,759	-2.13%
2026-04-01	29.78	29.80	29.50	29.63	29.54	qfq	1,857,366	55,017,890	0.37%
2026-03-31	30.30	30.30	29.49	29.52	29.43	qfq	2,954,490	87,697,807	-1.80%
2026-03-30	29.60	30.48	29.58	30.06	29.97	qfq	3,301,996	99,308,362	0.84%
2026-03-27	29.22	29.98	29.12	29.81	29.72	qfq	2,905,890	86,611,468	0.68%
2026-03-26	29.83	30.28	29.51	29.61	29.52	qfq	2,972,511	88,728,241	-0.64%
2026-03-25	29.40	30.10	29.30	29.80	29.71	qfq	3,539,904	105,049,155	1.43%
2026-03-24	29.50	29.62	29.00	29.38	29.30	qfq	3,075,961	89,827,543	0.93%
2026-03-23	29.74	29.89	29.00	29.11	29.03	qfq	4,494,175	131,688,419	-4.21%
2026-03-20	31.50	31.88	30.38	30.39	30.30	qfq	6,610,213	203,540,082	-4.91%
2026-03-19	31.53	33.68	31.52	31.96	31.87	qfq	8,300,099	268,640,162	1.75%
2026-03-18	32.12	32.26	31.20	31.41	31.32	qfq	5,953,046	187,281,433	-3.03%
2026-03-17	32.87	33.33	32.14	32.39	32.30	qfq	6,887,716	224,749,497	-1.07%
2026-03-16	32.72	33.93	32.60	32.74	32.65	qfq	9,309,387	309,322,458	-0.79%
2026-03-13	32.23	33.81	32.23	33.00	32.90	qfq	13,518,674	448,566,542	2.10%
2026-03-12	31.17	32.74	30.95	32.32	32.23	qfq	10,757,533	345,482,441	3.79%
2026-03-11	31.18	31.49	30.73	31.14	31.05	qfq	4,202,325	130,461,575	-0.26%
2026-03-10	31.20	31.50	31.03	31.22	31.13	qfq	4,451,361	139,028,804	-1.30%
2026-03-09	32.08	32.72	31.60	31.63	31.54	qfq	7,220,909	232,154,498	-0.60%
2026-03-06	31.00	31.97	30.66	31.82	31.73	qfq	6,121,598	193,184,091	2.12%
2026-03-05	31.80	31.80	30.91	31.16	31.07	qfq	6,074,716	189,452,394	-2.35%
2026-03-04	30.05	32.40	29.95	31.91	31.82	qfq	10,002,990	314,835,217	5.35%
2026-03-03	31.38	31.38	30.18	30.29	30.20	qfq	4,093,184	125,841,382	-3.16%
2026-03-02	31.06	31.58	30.84	31.28	31.19	qfq	4,305,153	134,333,351	0.71%
2026-02-27	30.90	31.15	30.77	31.06	30.97	qfq	2,018,531	62,480,315	0.26%
2026-02-26	31.25	31.77	30.93	30.98	30.89	qfq	3,394,569	105,793,078	-0.86%
2026-02-25	30.72	31.60	30.72	31.25	31.16	qfq	4,486,745	140,371,004	1.63%
2026-02-24	30.22	30.94	30.01	30.75	30.66	qfq	3,637,965	111,338,219	2.81%
2026-02-13	29.87	30.20	29.87	29.91	29.82	qfq	1,849,326	55,535,671	0.27%
2026-02-12	30.48	30.50	29.81	29.83	29.74	qfq	3,053,589	91,759,811	-2.10%
2026-02-11	30.46	30.75	30.39	30.47	30.38	qfq	1,771,632	54,133,937	0.03%
2026-02-10	30.46	30.59	30.36	30.46	30.37	qfq	1,573,680	47,951,224	-0.36%
2026-02-09	30.68	30.71	30.35	30.57	30.48	qfq	2,307,695	70,414,950	0.39%
2026-02-06	30.70	30.98	30.12	30.45	30.36	qfq	3,043,225	93,148,914	-1.07%
2026-02-05	31.35	31.49	30.77	30.78	30.69	qfq	3,529,190	109,664,952	-2.44%
2026-02-04	31.66	32.09	31.06	31.55	31.46	qfq	4,076,808	128,399,798	0.57%
2026-02-03	31.07	31.88	31.00	31.37	31.28	qfq	3,940,626	123,815,785	0.77%
2026-02-02	32.00	32.49	31.07	31.13	31.04	qfq	5,957,523	189,435,435	-4.07%
2026-01-30	31.57	32.81	31.21	32.45	32.36	qfq	10,592,373	339,880,178	4.01%
2026-01-29	30.80	31.45	30.68	31.20	31.11	qfq	4,256,516	132,459,183	1.10%
2026-01-28	30.49	31.08	30.49	30.86	30.77	qfq	3,050,922	94,057,281	0.85%
2026-01-27	30.90	30.90	30.20	30.60	30.51	qfq	3,725,710	113,554,390	-1.26%
2026-01-26	31.20	31.62	30.65	30.99	30.90	qfq	4,290,300	133,200,147	-0.83%
2026-01-23	31.39	31.45	31.15	31.25	31.16	qfq	3,324,816	104,011,678	-0.41%
2026-01-22	31.36	31.61	31.18	31.38	31.29	qfq	3,094,275	97,106,519	0.06%
2026-01-21	31.29	31.50	31.11	31.36	31.27	qfq	3,365,881	105,445,071	-0.79%
2026-01-20	31.06	31.90	30.76	31.61	31.52	qfq	4,984,136	156,412,282	1.87%
2026-01-19	30.89	31.06	30.61	31.03	30.94	qfq	2,696,529	83,260,690	0.39%
2026-01-16	31.18	31.30	30.87	30.91	30.82	qfq	4,298,190	133,239,524	-1.94%
2026-01-15	30.30	31.94	30.20	31.52	31.43	qfq	7,689,892	240,413,765	3.41%
2026-01-14	30.35	30.66	30.13	30.48	30.39	qfq	4,112,967	125,277,094	0.16%
2026-01-13	30.69	30.70	30.32	30.43	30.34	qfq	3,283,856	100,097,139	-0.72%
2026-01-12	30.09	30.74	30.02	30.65	30.56	qfq	4,306,439	131,278,202	1.83%
2026-01-09	29.87	30.20	29.87	30.10	30.01	qfq	2,572,458	77,255,215	0.20%
2026-01-08	29.71	30.09	29.71	30.04	29.95	qfq	2,401,207	71,976,200	0.47%
2026-01-07	30.29	30.29	29.75	29.90	29.81	qfq	2,653,820	79,482,574	-0.27%
2026-01-06	29.71	29.98	29.70	29.98	29.89	qfq	2,770,745	82,764,282	0.91%
2026-01-05	29.22	29.71	29.19	29.71	29.62	qfq	2,678,418	79,163,990	1.64%
2025-12-31	29.48	29.55	29.10	29.23	29.15	qfq	1,907,477	55,802,963	-1.12%
2025-12-30	29.40	30.04	29.35	29.56	29.47	qfq	2,420,334	71,807,696	0.10%
2025-12-29	29.70	29.77	29.47	29.53	29.44	qfq	1,673,779	49,501,712	-0.74%
2025-12-26	29.70	29.87	29.55	29.75	29.66	qfq	1,794,188	53,378,787	-0.03%
2025-12-25	29.79	29.79	29.61	29.76	29.67	qfq	1,378,076	40,945,913	0.37%
2025-12-24	29.45	29.69	29.36	29.65	29.56	qfq	1,485,196	43,931,824	0.37%
2025-12-23	29.74	29.82	29.49	29.54	29.45	qfq	1,986,141	58,837,730	-0.87%
2025-12-22	29.89	29.99	29.56	29.80	29.71	qfq	2,621,843	78,104,060	1.22%
2025-12-19	29.20	29.46	29.14	29.44	29.36	qfq	2,177,661	63,910,175	0.82%
2025-12-18	29.20	29.46	29.10	29.20	29.12	qfq	2,108,277	61,785,691	-0.31%
2025-12-17	29.10	29.36	28.82	29.29	29.21	qfq	2,318,390	67,375,465	0.55%
2025-12-16	29.85	29.90	29.05	29.13	29.05	qfq	3,431,803	100,848,338	-3.09%
2025-12-15	29.55	30.36	29.08	30.06	29.97	qfq	4,928,286	147,440,101	2.11%
2025-12-12	29.23	29.60	29.22	29.44	29.36	qfq	1,827,290	53,811,460	0.38%
2025-12-11	30.00	30.00	29.32	29.33	29.25	qfq	2,757,410	81,422,503	-1.74%
2025-12-10	29.97	29.99	29.51	29.85	29.76	qfq	2,908,353	86,304,336	-0.43%
2025-12-09	30.26	30.26	29.97	29.98	29.89	qfq	2,025,102	60,924,046	-1.06%
2025-12-08	30.35	30.55	29.91	30.30	30.21	qfq	3,875,725	117,067,441	0.10%
2025-12-05	30.21	30.35	29.80	30.27	30.18	qfq	3,994,030	120,211,295	0.20%
2025-12-04	31.25	31.26	30.14	30.21	30.12	qfq	4,185,136	128,021,246	-3.36%
2025-12-03	31.83	31.88	31.02	31.26	31.17	qfq	3,565,470	111,653,612	-1.79%
2025-12-02	32.23	32.24	31.78	31.83	31.74	qfq	2,542,043	81,255,225	-1.27%
2025-12-01	32.15	32.29	32.09	32.24	32.15	qfq	2,924,660	94,086,463	0.31%
2025-11-28	32.25	32.31	31.98	32.14	32.05	qfq	2,380,320	76,379,467	-0.31%
2025-11-27	32.65	32.67	32.22	32.24	32.15	qfq	2,686,630	87,058,921	-0.92%
2025-11-26	32.85	33.05	32.50	32.54	32.45	qfq	2,748,497	90,026,013	-1.18%
2025-11-25	33.09	33.29	32.83	32.93	32.84	qfq	2,647,534	87,491,184	-0.48%
2025-11-24	32.86	33.28	32.66	33.09	32.99	qfq	2,078,906	68,513,888	0.79%
2025-11-21	34.31	34.66	32.81	32.83	32.74	qfq	4,723,120	158,552,984	-5.03%
2025-11-20	34.73	35.42	34.45	34.57	34.47	qfq	2,560,897	89,219,174	-0.55%
2025-11-19	35.21	35.41	34.63	34.76	34.66	qfq	3,003,780	105,052,700	-1.19%
2025-11-18	36.20	36.20	34.93	35.18	35.08	qfq	5,505,852	194,664,630	-3.56%
2025-11-17	37.24	37.44	36.45	36.48	36.37	qfq	6,118,866	225,353,741	0.11%
2025-11-14	36.07	37.57	35.90	36.44	36.33	qfq	7,085,881	259,912,752	1.00%
2025-11-13	36.00	36.50	35.32	36.08	35.98	qfq	4,900,892	175,460,040	0.14%
2025-11-12	36.06	36.40	35.35	36.03	35.93	qfq	5,424,639	194,465,053	-0.06%
2025-11-11	35.30	36.78	35.17	36.05	35.95	qfq	7,277,003	263,336,838	1.69%
2025-11-10	35.25	35.98	35.08	35.45	35.35	qfq	4,317,006	153,156,689	0.57%
2025-11-07	35.20	35.56	34.92	35.25	35.15	qfq	5,618,409	198,000,845	-1.34%
2025-11-06	34.08	36.60	34.08	35.73	35.63	qfq	10,035,387	354,717,577	5.03%
2025-11-05	33.61	34.09	33.60	34.02	33.92	qfq	1,461,194	49,585,836	-0.15%
2025-11-04	33.89	34.30	33.80	34.07	33.97	qfq	2,354,274	80,145,121	0.53%
2025-11-03	33.82	34.15	33.79	33.89	33.79	qfq	1,796,364	60,934,588	0.18%
2025-10-31	33.60	33.89	33.57	33.83	33.73	qfq	1,390,312	46,953,089	0.80%
2025-10-30	33.80	33.80	33.50	33.56	33.46	qfq	1,946,734	65,488,149	-0.94%
2025-10-29	33.80	33.93	33.51	33.88	33.78	qfq	2,088,108	70,363,654	0.06%
2025-10-28	34.20	34.20	33.82	33.86	33.76	qfq	2,506,311	85,155,355	-1.43%
2025-10-27	34.13	34.43	34.04	34.35	34.25	qfq	2,172,838	74,351,137	0.64%
2025-10-24	34.29	34.39	34.11	34.13	34.03	qfq	1,611,664	55,116,725	-0.35%
2025-10-23	33.81	34.28	33.75	34.25	34.15	qfq	1,974,799	67,271,516	0.74%
2025-10-22	34.00	34.24	33.80	34.00	33.90	qfq	1,301,395	44,351,422	-0.21%
2025-10-21	34.05	34.35	33.87	34.07	33.97	qfq	1,763,483	60,151,287	0.18%
2025-10-20	33.61	34.10	33.61	34.01	33.91	qfq	1,561,616	52,913,965	1.19%
2025-10-17	33.80	34.10	33.61	33.61	33.51	qfq	1,717,332	58,107,692	-0.86%
2025-10-16	34.30	34.50	33.89	33.90	33.80	qfq	2,094,030	71,364,798	-1.57%
2025-10-15	34.68	34.69	34.17	34.44	34.34	qfq	2,478,925	85,250,313	-0.72%
2025-10-14	34.21	34.92	34.21	34.69	34.59	qfq	3,534,480	122,174,828	1.20%
2025-10-13	33.71	34.74	33.50	34.28	34.18	qfq	2,336,780	79,912,183	0.00%
2025-10-10	34.11	34.74	34.02	34.28	34.18	qfq	2,011,548	69,118,889	0.32%
2025-10-09	33.98	34.47	33.53	34.17	34.07	qfq	3,188,733	108,192,632	0.59%
2025-09-30	33.88	34.17	33.88	33.97	33.87	qfq	1,823,801	62,019,971	-0.09%
2025-09-29	34.58	34.58	33.79	34.00	33.90	qfq	2,404,232	81,919,426	-1.71%
2025-09-26	34.32	34.85	34.01	34.59	34.49	qfq	3,034,190	104,729,383	0.73%
2025-09-25	34.20	34.43	33.92	34.34	34.24	qfq	2,313,848	79,315,034	0.41%
2025-09-24	34.00	34.36	33.80	34.20	34.10	qfq	2,461,981	84,211,288	0.59%
2025-09-23	34.36	34.42	33.33	34.00	33.90	qfq	3,286,559	111,111,682	-1.05%
2025-09-22	34.44	34.52	34.14	34.36	34.26	qfq	2,149,839	73,705,391	-0.20%
2025-09-19	34.78	35.00	34.38	34.43	34.33	qfq	3,505,762	121,189,524	-1.40%
2025-09-18	35.85	36.00	34.79	34.92	34.82	qfq	5,569,092	196,765,453	-2.84%
2025-09-17	36.11	36.30	35.81	35.94	35.84	qfq	3,002,102	107,883,747	-1.13%
2025-09-16	35.71	36.60	35.69	36.35	36.25	qfq	4,390,803	158,910,468	1.76%
2025-09-15	36.01	36.12	35.55	35.72	35.62	qfq	3,135,501	112,181,503	-0.86%
2025-09-12	36.15	36.30	35.90	36.03	35.93	qfq	3,489,263	125,795,017	-0.66%
2025-09-11	36.11	36.58	35.85	36.27	36.17	qfq	3,907,917	141,228,637	0.69%
2025-09-10	35.92	36.30	35.78	36.02	35.92	qfq	3,090,648	111,349,002	-0.25%
2025-09-09	37.01	37.24	36.05	36.11	36.01	qfq	4,958,409	181,099,160	-2.22%
2025-09-08	36.73	37.28	36.70	36.93	36.82	qfq	4,408,649	162,927,919	0.14%
2025-09-05	36.49	36.99	36.20	36.88	36.77	qfq	4,242,413	155,799,940	1.18%
2025-09-04	37.15	37.35	35.85	36.45	36.34	qfq	6,060,743	222,560,383	-2.02%
2025-09-03	38.63	38.99	37.15	37.20	37.09	qfq	8,699,138	329,949,963	-4.69%
2025-09-02	37.63	39.96	37.35	39.03	38.92	qfq	13,569,143	524,956,333	2.66%
2025-09-01	37.83	39.00	37.80	38.02	37.91	qfq	10,801,307	413,177,871	0.00%
2025-08-29	39.18	40.55	37.91	38.02	37.91	qfq	19,429,777	761,408,305	-2.91%
2025-08-28	35.61	39.16	35.47	39.16	39.05	qfq	20,599,173	787,534,796	10.00%
2025-08-27	37.00	37.20	35.60	35.60	35.50	qfq	8,237,427	299,529,246	-3.65%
2025-08-26	36.95	37.95	36.80	36.95	36.84	qfq	8,227,272	307,513,780	-1.52%
2025-08-25	37.70	38.15	35.95	37.52	37.41	qfq	10,944,083	409,601,231	0.00%
2025-08-22	35.99	38.30	35.50	37.52	37.41	qfq	15,880,724	585,598,539	2.91%
2025-08-21	34.36	37.70	34.21	36.46	36.35	qfq	15,611,318	558,731,231	6.36%
2025-08-20	34.08	34.29	33.90	34.28	34.18	qfq	2,954,234	101,008,339	0.50%
2025-08-19	34.16	34.21	33.95	34.11	34.01	qfq	2,434,113	83,005,201	-0.15%
2025-08-18	33.99	34.20	33.90	34.16	34.06	qfq	3,200,297	109,148,580	0.83%
2025-08-15	33.52	33.93	33.52	33.88	33.78	qfq	1,779,613	60,119,427	0.89%
2025-08-14	34.08	34.19	33.52	33.58	33.48	qfq	2,870,680	97,008,340	-1.41%
2025-08-13	33.97	34.35	33.89	34.06	33.96	qfq	2,810,463	95,822,307	0.26%
2025-08-12	34.08	34.27	33.95	33.97	33.87	qfq	1,846,821	62,944,815	-0.38%
2025-08-11	34.02	34.19	33.80	34.10	34.00	qfq	2,108,117	71,810,312	0.53%
2025-08-08	34.16	34.40	33.88	33.92	33.82	qfq	2,348,927	79,845,233	-0.93%
2025-08-07	34.39	34.47	34.16	34.24	34.14	qfq	1,794,060	61,461,725	-0.52%
2025-08-06	34.39	34.50	34.10	34.42	34.32	qfq	2,416,268	82,917,743	0.09%
2025-08-05	34.02	34.60	34.02	34.39	34.29	qfq	3,776,122	129,710,669	0.76%
2025-08-04	33.44	34.99	33.12	34.13	34.03	qfq	4,651,442	159,092,533	2.06%
2025-08-01	33.44	33.71	33.36	33.44	33.34	qfq	1,610,451	54,016,195	0.00%
2025-07-31	33.82	33.95	33.21	33.44	33.34	qfq	3,118,432	104,828,615	-1.59%
2025-07-30	33.98	34.29	33.58	33.98	33.88	qfq	2,873,107	97,629,957	0.21%
2025-07-29	34.10	34.17	33.60	33.91	33.81	qfq	2,426,850	82,044,587	-0.53%
2025-07-28	34.21	34.40	33.96	34.09	33.99	qfq	2,070,407	70,731,827	-0.26%
2025-07-25	34.36	34.58	34.17	34.18	34.08	qfq	2,073,352	71,097,846	-0.52%
2025-07-24	33.86	34.48	33.81	34.36	34.26	qfq	3,246,041	111,011,216	1.27%
2025-07-23	34.33	34.58	33.92	33.93	33.83	qfq	3,030,151	103,762,352	-1.25%
2025-07-22	34.39	34.60	34.09	34.36	34.26	qfq	2,771,907	95,034,523	0.23%
2025-07-21	34.01	34.49	34.00	34.28	34.18	qfq	2,693,512	92,330,272	0.79%
2025-07-18	33.80	34.55	33.78	34.01	33.91	qfq	3,910,177	133,572,971	0.74%
2025-07-17	33.75	33.90	33.57	33.76	33.66	qfq	1,653,705	55,747,479	-0.15%
2025-07-16	33.69	34.02	33.64	33.81	33.71	qfq	1,450,496	49,095,954	0.21%
2025-07-15	33.97	34.10	33.50	33.74	33.64	qfq	2,269,717	76,622,909	-0.97%
2025-07-14	33.95	34.50	33.95	34.07	33.97	qfq	2,779,586	94,843,515	-1.05%
2025-07-11	33.92	34.48	33.63	34.43	34.33	qfq	4,175,347	142,106,210	1.56%
2025-07-10	33.59	34.56	33.52	33.90	33.80	qfq	3,815,241	130,089,863	0.95%
2025-07-09	33.89	33.89	33.52	33.58	33.48	qfq	1,889,355	63,617,926	-0.44%
2025-07-08	33.20	33.80	33.16	33.73	33.63	qfq	2,782,251	93,406,567	1.60%
2025-07-07	33.03	33.31	32.90	33.20	33.10	qfq	1,050,788	34,851,507	0.45%
2025-07-04	33.35	33.43	33.03	33.05	32.95	qfq	1,912,922	63,464,870	-1.20%
2025-07-03	33.40	33.71	33.32	33.45	33.35	qfq	1,776,378	59,498,303	0.09%
2025-07-02	33.39	33.48	33.22	33.42	33.32	qfq	1,641,627	54,674,520	-0.18%
2025-07-01	33.81	33.81	33.22	33.48	33.38	qfq	1,718,933	57,582,411	-0.74%
2025-06-30	33.51	33.75	33.38	33.73	33.63	qfq	1,992,786	66,976,512	0.81%
2025-06-27	33.31	33.58	33.31	33.46	33.36	qfq	1,807,740	60,524,923	0.48%
2025-06-26	33.40	33.66	33.22	33.30	33.20	qfq	1,877,587	62,816,781	-0.54%
2025-06-25	33.32	33.66	33.06	33.48	33.38	qfq	2,344,002	78,052,599	0.42%
2025-06-24	33.09	33.44	32.97	33.34	33.24	qfq	1,992,513	66,360,292	0.63%
2025-06-23	32.49	33.25	32.32	33.13	33.03	qfq	1,447,226	47,648,038	1.38%
2025-06-20	32.71	33.14	32.64	32.68	32.59	qfq	1,350,528	44,343,236	-0.18%
2025-06-19	33.35	33.39	32.69	32.74	32.65	qfq	2,070,792	68,346,920	-1.89%
2025-06-18	33.88	33.88	33.13	33.37	33.27	qfq	2,459,120	82,110,545	-1.48%
2025-06-17	34.18	34.59	33.67	33.87	33.77	qfq	2,816,104	95,915,489	-0.73%
2025-06-16	34.47	34.57	33.90	34.12	34.02	qfq	2,700,341	92,157,942	-1.27%
2025-06-13	33.92	35.25	33.78	34.56	34.46	qfq	6,807,652	236,720,635	1.29%
2025-06-12	33.93	34.32	33.45	34.12	34.02	qfq	3,142,451	107,097,683	-22.89%
2025-06-11	43.96	44.28	43.80	44.25	33.83	qfq	1,592,806	70,367,666	0.66%
2025-06-10	44.20	44.30	43.65	43.96	33.60	qfq	1,605,264	70,551,227	-0.52%
2025-06-09	44.06	44.28	43.75	44.19	33.78	qfq	1,623,203	71,566,686	0.59%
2025-06-06	43.70	44.23	43.51	43.93	33.58	qfq	1,534,465	67,424,576	0.32%
2025-06-05	43.39	44.36	43.34	43.79	33.47	qfq	2,249,859	98,784,429	0.95%
2025-06-04	43.23	43.44	43.10	43.38	33.16	qfq	1,144,132	49,539,134	0.21%
2025-06-03	42.96	43.32	42.90	43.29	33.09	qfq	1,086,983	46,963,685	0.58%
2025-05-30	43.36	43.67	43.04	43.04	32.90	qfq	1,454,846	63,002,700	-0.76%
2025-05-29	43.21	43.49	43.08	43.37	33.15	qfq	1,296,172	56,198,045	0.32%
2025-05-28	44.19	44.30	43.23	43.23	33.05	qfq	1,823,871	79,747,619	-1.82%
2025-05-27	43.61	44.39	43.28	44.03	33.66	qfq	2,155,443	94,358,146	0.85%
2025-05-26	43.00	43.66	42.17	43.66	33.37	qfq	2,143,944	92,350,034	1.25%
2025-05-23	43.65	43.91	43.12	43.12	32.96	qfq	1,761,900	76,750,119	-1.21%
2025-05-22	44.19	44.32	43.55	43.65	33.37	qfq	2,131,577	93,737,627	-1.67%
2025-05-21	44.75	44.75	44.38	44.39	33.93	qfq	1,789,740	79,673,916	-0.49%
2025-05-20	44.63	44.78	44.37	44.61	34.10	qfq	1,571,400	70,048,023	-0.02%
2025-05-19	44.83	45.09	44.45	44.62	34.11	qfq	1,937,401	86,476,022	-1.20%
2025-05-16	45.00	45.67	44.40	45.16	34.52	qfq	2,576,412	115,839,907	0.67%
2025-05-15	44.80	45.66	44.80	44.86	34.29	qfq	2,211,200	99,718,267	-0.82%
2025-05-14	44.61	45.98	44.61	45.23	34.57	qfq	2,680,257	121,385,378	0.98%
2025-05-13	45.20	45.20	44.68	44.79	34.24	qfq	1,976,427	88,713,032	-0.24%
2025-05-12	44.70	45.10	44.70	44.90	34.32	qfq	1,761,700	79,081,005	0.67%
2025-05-09	45.55	45.56	44.57	44.60	34.09	qfq	2,353,600	105,568,668	-1.81%
2025-05-08	45.28	45.54	45.06	45.42	34.72	qfq	2,272,000	102,971,998	-0.15%
2025-05-07	45.60	45.71	44.85	45.49	34.77	qfq	3,126,800	141,547,794	0.57%
2025-05-06	44.30	45.28	44.22	45.23	34.57	qfq	2,841,300	127,534,138	2.59%
2025-04-30	44.49	44.74	44.00	44.09	33.70	qfq	2,633,600	116,770,394	-0.85%
2025-04-29	44.10	44.84	44.10	44.47	33.99	qfq	2,027,000	90,190,416	0.47%
2025-04-28	45.00	45.39	44.15	44.26	33.83	qfq	2,724,880	121,651,226	-2.12%
2025-04-25	45.22	45.80	45.15	45.22	34.57	qfq	2,430,300	110,562,284	-0.09%
2025-04-24	45.72	46.25	44.86	45.26	34.60	qfq	3,351,667	152,332,889	-1.86%
2025-04-23	47.31	47.60	46.00	46.12	35.25	qfq	5,445,000	253,398,768	-3.13%
2025-04-22	47.41	48.10	47.01	47.61	36.39	qfq	3,770,400	179,337,666	-0.52%
2025-04-21	48.80	49.06	47.68	47.86	36.58	qfq	5,543,487	266,760,404	-1.95%
2025-04-18	49.00	49.88	48.09	48.81	37.31	qfq	5,948,425	290,430,911	-0.99%
2025-04-17	47.58	49.30	47.50	49.30	37.69	qfq	7,624,724	370,840,601	1.78%
2025-04-16	46.50	48.88	46.10	48.44	37.03	qfq	7,694,735	368,367,701	3.28%
2025-04-15	47.06	47.98	46.70	46.90	35.85	qfq	5,243,575	248,299,806	-0.13%
2025-04-14	46.40	47.18	46.40	46.96	35.90	qfq	4,291,422	201,068,395	1.05%
2025-04-11	46.92	48.07	46.38	46.47	35.52	qfq	6,102,756	285,692,219	-2.11%
2025-04-10	45.38	50.18	45.38	47.47	36.29	qfq	10,319,524	493,009,946	0.91%
2025-04-09	45.68	48.03	45.49	47.04	35.96	qfq	9,833,485	461,517,185	2.98%
2025-04-08	41.00	45.68	41.00	45.68	34.92	qfq	5,350,177	235,167,393	9.99%
2025-04-07	44.44	44.46	41.53	41.53	31.75	qfq	4,311,100	183,364,853	-9.99%
2025-04-03	45.66	46.55	45.28	46.14	35.27	qfq	3,316,700	152,759,516	0.63%
2025-04-02	46.15	46.35	45.81	45.85	35.05	qfq	2,169,640	99,735,177	-0.54%
2025-04-01	45.68	46.38	45.68	46.10	35.24	qfq	2,699,031	124,413,192	0.04%
2025-03-31	46.47	46.99	45.67	46.08	35.22	qfq	4,226,284	194,626,900	-2.33%
2025-03-28	49.30	49.30	47.03	47.18	36.07	qfq	7,993,378	382,895,805	-6.11%
2025-03-27	47.80	50.88	47.53	50.25	38.41	qfq	11,681,818	583,094,656	4.04%
2025-03-26	46.60	49.50	46.40	48.30	36.92	qfq	7,921,418	380,026,040	2.70%
2025-03-25	46.00	47.47	45.50	47.03	35.95	qfq	5,805,411	270,143,060	0.71%
2025-03-24	45.46	47.60	44.82	46.70	35.70	qfq	6,568,849	306,780,071	3.16%
2025-03-21	45.88	45.90	45.25	45.27	34.60	qfq	1,897,718	86,204,485	-1.29%
2025-03-20	45.95	46.15	45.75	45.86	35.06	qfq	1,728,720	79,435,120	-0.09%
2025-03-19	46.07	46.40	45.83	45.90	35.09	qfq	2,073,089	95,512,470	-0.58%
2025-03-18	46.05	46.29	45.79	46.17	35.29	qfq	1,918,231	88,334,383	0.24%
2025-03-17	45.74	46.34	45.71	46.06	35.21	qfq	2,216,007	102,051,987	0.72%
2025-03-14	45.61	45.75	45.29	45.73	34.96	qfq	2,240,258	102,229,053	1.11%
2025-03-13	45.98	45.98	45.08	45.23	34.57	qfq	2,336,449	106,272,604	-1.55%
2025-03-12	46.27	46.40	45.89	45.94	35.12	qfq	2,127,900	98,135,137	-0.71%
2025-03-11	45.66	46.27	45.53	46.27	35.37	qfq	2,676,994	122,838,486	0.54%
2025-03-10	45.75	46.13	45.72	46.02	35.18	qfq	1,782,000	81,871,979	0.22%
2025-03-07	46.30	46.42	45.88	45.92	35.10	qfq	3,190,400	147,178,454	-1.33%
2025-03-06	46.36	46.77	46.25	46.54	35.58	qfq	2,853,254	132,670,183	0.39%
2025-03-05	46.45	46.65	46.06	46.36	35.44	qfq	2,278,926	105,453,009	-0.69%
2025-03-04	46.33	46.68	45.81	46.68	35.68	qfq	3,179,896	146,991,718	-0.09%
2025-03-03	46.72	47.15	46.00	46.72	35.71	qfq	3,178,650	148,729,659	0.11%
2025-02-28	46.66	47.69	46.66	46.67	35.68	qfq	4,154,614	195,634,180	-1.10%
2025-02-27	47.66	47.72	46.54	47.19	36.07	qfq	4,355,445	205,452,673	-0.99%
2025-02-26	48.03	48.18	47.35	47.66	36.43	qfq	4,877,758	232,030,429	-0.75%
2025-02-25	49.02	49.02	47.65	48.02	36.71	qfq	8,588,144	414,593,967	-4.09%
2025-02-24	48.80	51.76	48.71	50.07	38.27	qfq	14,387,254	726,969,278	5.01%
2025-02-21	47.95	47.95	46.99	47.68	36.45	qfq	3,583,600	170,084,552	-0.98%
2025-02-20	47.50	48.15	47.01	48.15	36.81	qfq	3,592,487	171,167,640	1.35%
2025-02-19	46.69	47.57	46.67	47.51	36.32	qfq	2,890,702	136,442,152	1.71%
2025-02-18	48.18	48.60	46.60	46.71	35.71	qfq	4,226,925	201,014,340	-3.59%
2025-02-17	48.17	48.99	47.70	48.45	37.04	qfq	4,174,526	201,989,709	1.28%
2025-02-14	47.58	48.26	47.51	47.84	36.57	qfq	3,039,088	145,816,948	0.17%
2025-02-13	48.29	49.10	47.76	47.76	36.51	qfq	4,388,831	211,911,240	-1.08%
2025-02-12	47.68	48.65	47.47	48.28	36.91	qfq	3,691,841	177,858,254	1.00%
2025-02-11	47.95	48.40	47.41	47.80	36.54	qfq	3,523,236	168,523,238	-0.85%
2025-02-10	47.46	48.28	47.11	48.21	36.85	qfq	4,466,939	212,991,569	1.79%
2025-02-07	46.80	47.95	46.51	47.36	36.20	qfq	5,603,897	265,851,196	1.17%
2025-02-06	46.00	46.85	45.79	46.81	35.78	qfq	4,465,670	207,686,664	0.91%
2025-02-05	45.22	47.77	45.05	46.39	35.46	qfq	5,292,285	244,276,687	3.09%
2025-01-27	45.92	46.59	45.00	45.00	34.40	qfq	3,463,600	158,727,547	-0.88%
2025-01-24	45.10	45.90	44.83	45.40	34.70	qfq	3,189,602	144,821,610	0.71%
2025-01-23	46.00	46.76	45.08	45.08	34.46	qfq	3,784,368	174,504,368	-1.38%
2025-01-22	46.49	46.58	45.51	45.71	34.94	qfq	2,791,839	128,357,420	-1.74%
2025-01-21	47.00	47.44	46.02	46.52	35.56	qfq	2,845,644	132,146,531	-0.81%
2025-01-20	46.60	47.32	46.33	46.90	35.85	qfq	4,152,001	194,594,777	1.89%
2025-01-17	46.38	47.22	46.03	46.03	35.19	qfq	4,051,543	189,045,940	-0.95%
2025-01-16	46.80	47.59	46.20	46.47	35.52	qfq	3,664,142	171,925,867	-0.71%
2025-01-15	47.00	47.43	46.26	46.80	35.77	qfq	4,403,607	206,131,691	-1.37%
2025-01-14	45.40	47.49	45.20	47.45	36.27	qfq	6,230,138	289,506,147	4.68%
2025-01-13	44.51	45.98	44.15	45.33	34.65	qfq	4,071,419	184,345,621	0.78%
2025-01-10	48.00	48.46	44.98	44.98	34.38	qfq	7,543,584	351,793,658	-7.64%
2025-01-09	47.00	49.98	46.68	48.70	37.23	qfq	8,741,427	422,961,123	2.31%
2025-01-08	46.16	48.80	45.60	47.60	36.39	qfq	8,362,178	394,296,331	2.67%
2025-01-07	44.98	47.58	44.36	46.36	35.44	qfq	7,155,376	328,268,278	4.09%
2025-01-06	45.78	45.95	44.02	44.54	34.05	qfq	4,908,732	220,499,444	-3.15%
2025-01-03	50.80	50.81	45.81	45.99	35.16	qfq	7,374,424	357,654,366	-9.65%
2025-01-02	51.80	52.46	50.52	50.90	38.91	qfq	5,880,747	303,650,696	-3.27%
2024-12-31	51.88	54.10	49.70	52.62	40.22	qfq	8,463,394	439,320,040	1.56%
2024-12-30	52.50	52.66	51.51	51.81	39.60	qfq	5,333,184	276,515,314	-2.52%
2024-12-27	52.51	54.20	52.25	53.15	40.63	qfq	6,547,003	349,053,889	0.83%
2024-12-26	53.00	53.30	52.59	52.71	40.29	qfq	4,920,470	260,627,495	-0.19%
2024-12-25	54.30	54.68	52.70	52.81	40.37	qfq	7,255,591	387,245,365	-4.31%
2024-12-24	53.55	57.49	53.01	55.19	42.19	qfq	10,052,310	549,714,223	2.58%
2024-12-23	56.80	56.97	53.80	53.80	41.13	qfq	9,846,622	541,331,191	-6.55%
2024-12-20	57.87	59.50	57.38	57.57	44.01	qfq	10,114,948	587,627,547	0.45%
2024-12-19	58.46	59.68	56.90	57.31	43.81	qfq	12,232,780	707,394,564	-4.88%
2024-12-18	59.85	62.99	59.85	60.25	46.06	qfq	17,589,885	1,075,120,997	-9.30%
2024-12-17	64.11	69.00	62.50	66.43	50.78	qfq	28,376,423	1,857,206,779	5.58%
2024-12-16	56.65	62.92	55.10	62.92	48.10	qfq	15,288,265	915,117,735	10.00%
2024-12-13	58.40	59.62	57.15	57.20	43.72	qfq	8,271,153	482,829,912	-2.79%
2024-12-12	59.00	59.66	58.18	58.84	44.98	qfq	7,351,547	432,496,059	-0.78%
2024-12-11	59.60	61.15	58.89	59.30	45.33	qfq	10,439,864	622,978,241	-2.79%
2024-12-10	63.50	63.88	60.00	61.00	46.63	qfq	15,287,688	940,057,074	-0.80%
2024-12-09	59.69	62.66	58.13	61.49	47.00	qfq	15,263,472	932,576,100	3.69%
2024-12-06	59.00	60.91	59.00	59.30	45.33	qfq	11,067,886	662,893,207	-0.40%
2024-12-05	61.00	61.46	59.09	59.54	45.51	qfq	14,285,183	857,926,648	-5.28%
2024-12-04	66.06	67.04	62.82	62.86	48.05	qfq	20,888,156	1,349,021,695	-9.94%
2024-12-03	64.00	72.67	63.66	69.80	53.36	qfq	24,923,772	1,722,225,027	5.66%
2024-12-02	64.00	69.88	62.80	66.06	50.50	qfq	23,461,781	1,555,356,339	-1.26%
2024-11-29	68.00	73.50	66.50	66.90	51.14	qfq	24,484,634	1,674,627,620	-8.10%
2024-11-28	70.90	80.60	70.88	72.80	55.65	qfq	25,984,083	1,944,747,696	-10.12%
2024-11-27	90.00	108.00	75.00	81.00	61.92	qfq	33,043,589	2,961,171,649	-49.69%