SECURITY DETAIL · RAW DATA

华之杰603400.SH

ASSECNYSTOCK

最近收盘价47.282026-07-17

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）2,093,482

成交额（元）103,228,210

日线记录261

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 261 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
2026-01-06	2026-01-12	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-18	2025-08-22	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 261 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	49.00	52.00	47.12	47.28	47.28	qfq	2,093,482	103,228,210	-3.92%
2026-07-16	49.20	50.97	48.90	49.21	49.21	qfq	985,432	49,018,293	-1.26%
2026-07-15	49.00	50.24	48.50	49.84	49.84	qfq	923,514	45,615,393	1.76%
2026-07-14	48.92	49.10	47.09	48.98	48.98	qfq	1,112,802	53,861,187	0.12%
2026-07-13	51.15	52.34	48.68	48.92	48.92	qfq	1,175,599	58,782,781	-4.36%
2026-07-10	51.39	52.93	50.51	51.15	51.15	qfq	1,175,700	60,783,401	-0.35%
2026-07-09	49.89	51.49	48.77	51.33	51.33	qfq	1,139,358	56,956,404	2.89%
2026-07-08	51.88	52.20	49.89	49.89	49.89	qfq	960,970	48,479,151	-3.84%
2026-07-07	53.00	53.71	51.60	51.88	51.88	qfq	880,957	46,061,212	-2.48%
2026-07-06	55.19	55.41	52.89	53.20	53.20	qfq	1,134,269	61,074,016	-2.46%
2026-07-03	54.20	55.66	53.69	54.54	54.54	qfq	1,139,200	62,516,891	0.74%
2026-07-02	54.40	55.98	53.59	54.14	54.14	qfq	1,549,700	85,087,563	-0.04%
2026-07-01	54.50	55.69	53.55	54.16	54.16	qfq	1,137,200	61,983,458	0.26%
2026-06-30	52.39	55.87	52.39	54.02	54.02	qfq	1,487,900	80,865,317	1.60%
2026-06-29	53.89	54.00	50.30	53.17	53.17	qfq	1,839,188	95,294,791	0.04%
2026-06-26	55.45	55.45	52.85	53.15	53.15	qfq	1,608,100	86,691,107	-4.32%
2026-06-25	56.86	57.31	54.86	55.55	55.55	qfq	1,807,240	100,771,189	-2.34%
2026-06-24	58.41	58.88	56.80	56.88	56.88	qfq	1,113,700	64,028,678	-2.62%
2026-06-23	58.50	59.19	57.47	58.41	58.41	qfq	1,808,021	105,358,762	0.00%
2026-06-22	61.44	63.18	58.11	58.41	58.41	qfq	2,184,651	130,786,350	-5.16%
2026-06-18	61.50	63.28	60.20	61.59	61.59	qfq	1,398,300	86,518,844	0.95%
2026-06-17	58.88	63.17	58.18	61.01	61.01	qfq	2,018,940	123,058,910	2.83%
2026-06-16	58.50	61.18	57.40	59.33	59.33	qfq	1,380,412	81,599,062	1.11%
2026-06-15	59.77	60.42	58.40	58.68	58.68	qfq	1,029,592	60,825,165	-0.59%
2026-06-12	59.50	60.69	58.59	59.03	59.03	qfq	780,703	46,533,548	0.29%
2026-06-11	58.86	60.01	56.66	58.86	58.86	qfq	1,138,395	65,873,212	0.00%
2026-06-10	61.51	61.98	58.00	58.86	58.86	qfq	1,221,841	72,678,873	-5.35%
2026-06-09	63.03	63.66	60.90	62.19	62.19	qfq	1,017,428	62,856,964	-0.35%
2026-06-08	65.50	66.67	61.50	62.41	62.41	qfq	1,435,432	91,590,863	-8.46%
2026-06-05	68.77	69.80	67.50	68.18	68.18	qfq	941,079	64,479,468	-2.05%
2026-06-04	69.30	70.97	68.30	69.61	69.61	qfq	1,506,028	105,265,012	1.18%
2026-06-03	66.62	69.01	66.14	68.80	68.80	qfq	994,321	67,479,394	3.38%
2026-06-02	68.31	68.31	65.31	66.55	66.55	qfq	812,540	54,143,026	-1.26%
2026-06-01	68.50	69.40	67.26	67.40	67.40	qfq	974,088	66,513,185	-1.76%
2026-05-29	71.00	71.96	68.49	68.61	68.61	qfq	1,318,300	92,473,775	-3.20%
2026-05-28	72.55	72.55	69.18	70.88	70.88	qfq	1,351,621	95,241,789	-2.23%
2026-05-27	76.10	77.68	71.48	72.50	72.50	qfq	1,856,103	136,648,957	-5.50%
2026-05-26	77.00	77.45	74.86	76.72	76.72	qfq	1,850,879	140,556,521	-1.51%
2026-05-25	82.60	82.69	77.18	77.90	77.90	qfq	1,946,514	153,323,256	-4.06%
2026-05-22	80.59	82.73	79.13	81.20	81.20	qfq	1,880,483	152,064,329	1.00%
2026-05-21	86.79	87.00	79.52	80.40	80.40	qfq	2,774,539	231,551,084	-7.90%
2026-05-20	87.00	89.30	84.50	87.30	87.30	qfq	2,100,992	181,947,058	0.72%
2026-05-19	86.00	87.83	84.00	86.68	86.68	qfq	2,071,828	177,542,934	-1.32%
2026-05-18	87.12	90.00	85.20	87.84	87.84	qfq	2,536,448	222,972,907	0.83%
2026-05-15	84.70	88.20	83.37	87.12	87.12	qfq	3,132,020	269,777,893	4.91%
2026-05-14	80.31	85.74	80.31	83.04	83.04	qfq	3,203,255	269,895,257	3.40%
2026-05-13	79.53	81.34	78.97	80.31	80.31	qfq	1,712,462	137,251,821	-0.84%
2026-05-12	85.05	85.10	80.00	80.99	80.99	qfq	2,589,797	211,905,180	-3.61%
2026-05-11	86.77	86.77	78.00	84.02	84.02	qfq	4,625,224	387,379,086	1.23%
2026-05-08	76.90	83.00	75.80	83.00	83.00	qfq	3,647,832	291,901,661	10.01%
2026-05-07	72.18	76.27	72.05	75.45	75.45	qfq	2,455,671	183,019,444	4.76%
2026-05-06	68.50	73.55	68.19	72.02	72.02	qfq	2,647,433	189,584,471	6.40%
2026-04-30	65.74	68.65	65.20	67.69	67.69	qfq	1,640,137	110,095,631	2.97%
2026-04-29	63.51	66.95	63.51	65.74	65.74	qfq	1,109,434	72,665,791	3.06%
2026-04-28	64.79	64.81	63.12	63.79	63.79	qfq	704,075	44,954,653	-1.54%
2026-04-27	65.39	65.45	63.71	64.79	64.79	qfq	974,661	62,898,457	-0.92%
2026-04-24	65.83	66.20	64.08	65.39	65.39	qfq	1,113,546	72,214,342	-1.01%
2026-04-23	66.66	68.67	65.43	66.06	66.06	qfq	1,429,614	95,368,068	-1.31%
2026-04-22	66.98	67.90	63.22	66.94	66.94	qfq	2,314,643	151,623,767	-0.22%
2026-04-21	67.94	68.29	65.96	67.09	67.09	qfq	1,251,594	83,645,461	-0.89%
2026-04-20	66.10	68.88	65.00	67.69	67.69	qfq	2,726,299	182,974,757	-3.13%
2026-04-17	70.00	70.68	68.96	69.88	69.88	qfq	1,177,963	82,322,534	-0.20%
2026-04-16	68.65	70.15	68.20	70.02	70.02	qfq	1,055,469	73,465,552	2.07%
2026-04-15	69.11	70.70	68.10	68.60	68.60	qfq	1,286,017	88,961,651	-0.72%
2026-04-14	70.01	70.46	67.92	69.10	69.10	qfq	998,957	68,909,614	-0.86%
2026-04-13	69.13	70.75	68.56	69.70	69.70	qfq	1,057,757	73,839,715	0.45%
2026-04-10	69.94	70.73	68.91	69.39	69.39	qfq	834,455	58,176,570	0.57%
2026-04-09	69.89	69.89	68.41	69.00	69.00	qfq	872,700	60,338,034	-1.43%
2026-04-08	67.49	71.00	67.30	70.00	70.00	qfq	1,865,312	129,196,263	5.68%
2026-04-07	65.00	67.10	64.78	66.24	66.24	qfq	589,360	38,994,501	2.25%
2026-04-03	66.90	66.90	64.67	64.78	64.78	qfq	517,268	33,751,057	-3.15%
2026-04-02	67.25	67.25	65.27	66.89	66.89	qfq	738,125	48,879,340	-0.55%
2026-04-01	68.01	68.77	66.77	67.26	67.26	qfq	751,120	50,756,887	0.39%
2026-03-31	67.75	69.49	66.92	67.00	67.00	qfq	965,883	65,581,963	-1.11%
2026-03-30	66.01	68.49	65.63	67.75	67.75	qfq	1,018,338	68,749,074	2.23%
2026-03-27	64.94	67.50	64.79	66.27	66.27	qfq	729,087	48,351,007	0.81%
2026-03-26	67.10	67.30	65.05	65.74	65.74	qfq	704,083	46,480,808	-2.49%
2026-03-25	66.60	67.54	65.31	67.42	67.42	qfq	1,264,958	83,968,690	2.62%
2026-03-24	63.93	65.82	63.80	65.70	65.70	qfq	1,325,098	86,110,009	4.19%
2026-03-23	66.59	67.46	62.00	63.06	63.06	qfq	2,016,239	129,239,561	-6.58%
2026-03-20	67.25	69.04	66.49	67.50	67.50	qfq	1,544,226	104,755,501	-0.12%
2026-03-19	69.69	69.89	67.30	67.58	67.58	qfq	1,723,221	117,392,098	-3.84%
2026-03-18	67.20	71.88	67.15	70.28	70.28	qfq	2,199,872	154,373,262	3.98%
2026-03-17	70.11	70.69	67.36	67.59	67.59	qfq	1,329,621	91,522,528	-4.36%
2026-03-16	67.35	71.00	67.09	70.67	70.67	qfq	2,085,151	145,361,773	4.91%
2026-03-13	69.24	69.74	67.30	67.36	67.36	qfq	1,060,453	72,522,902	-3.25%
2026-03-12	70.55	72.00	69.01	69.62	69.62	qfq	1,033,471	72,237,538	-1.94%
2026-03-11	71.44	72.30	70.01	71.00	71.00	qfq	1,296,820	92,137,376	-0.70%
2026-03-10	69.94	71.95	69.07	71.50	71.50	qfq	1,571,893	111,399,784	3.77%
2026-03-09	69.33	69.94	67.09	68.90	68.90	qfq	1,621,015	110,718,198	-2.96%
2026-03-06	68.70	71.20	67.87	71.00	71.00	qfq	1,925,632	134,226,387	3.33%
2026-03-05	69.50	70.70	68.53	68.71	68.71	qfq	1,555,717	108,168,867	0.16%
2026-03-04	68.70	69.19	67.00	68.60	68.60	qfq	1,708,648	116,750,091	-0.85%
2026-03-03	73.06	74.47	69.01	69.19	69.19	qfq	2,817,399	200,279,170	-5.28%
2026-03-02	72.94	75.72	72.01	73.05	73.05	qfq	2,070,954	152,386,501	-1.28%
2026-02-27	73.00	74.21	70.27	74.00	74.00	qfq	3,417,826	246,982,428	1.12%
2026-02-26	69.33	73.66	69.33	73.18	73.18	qfq	4,252,253	304,013,373	5.22%
2026-02-25	68.70	71.24	67.51	69.55	69.55	qfq	5,272,787	366,774,783	3.70%
2026-02-24	61.16	67.07	60.73	67.07	67.07	qfq	6,017,632	393,846,263	10.00%
2026-02-13	60.40	61.28	59.50	60.97	60.97	qfq	1,166,891	70,866,208	1.30%
2026-02-12	60.50	60.50	59.66	60.19	60.19	qfq	956,737	57,614,517	0.42%
2026-02-11	59.26	61.00	59.00	59.94	59.94	qfq	1,729,513	104,086,927	1.34%
2026-02-10	58.50	59.28	58.32	59.15	59.15	qfq	637,973	37,524,178	0.66%
2026-02-09	57.60	59.30	57.40	58.76	58.76	qfq	957,792	55,958,703	3.05%
2026-02-06	57.00	57.79	56.72	57.02	57.02	qfq	507,855	29,046,480	-0.77%
2026-02-05	56.83	57.85	56.66	57.46	57.46	qfq	643,101	36,751,143	0.23%
2026-02-04	57.06	58.15	57.00	57.33	57.33	qfq	599,977	34,442,691	-0.31%
2026-02-03	56.41	57.68	56.10	57.51	57.51	qfq	670,935	38,136,852	2.26%
2026-02-02	56.65	58.00	56.19	56.24	56.24	qfq	691,014	39,496,712	-0.99%
2026-01-30	57.40	57.53	56.30	56.80	56.80	qfq	731,051	41,619,676	-0.47%
2026-01-29	58.90	59.38	57.07	57.07	57.07	qfq	971,070	56,430,677	-3.11%
2026-01-28	59.68	60.69	58.40	58.90	58.90	qfq	1,140,564	67,525,072	-1.34%
2026-01-27	58.02	59.85	56.70	59.70	59.70	qfq	1,452,873	84,918,420	2.35%
2026-01-26	59.19	59.69	58.30	58.33	58.33	qfq	1,338,586	78,690,920	-1.39%
2026-01-23	60.00	60.95	58.91	59.15	59.15	qfq	2,200,046	130,925,598	-1.58%
2026-01-22	61.17	63.36	60.07	60.10	60.10	qfq	3,004,370	185,438,881	1.86%
2026-01-21	58.80	59.24	57.90	59.00	59.00	qfq	1,304,303	76,589,523	-0.76%
2026-01-20	57.40	60.95	56.40	59.45	59.45	qfq	2,716,306	159,998,108	3.73%
2026-01-19	57.75	57.80	57.00	57.31	57.31	qfq	931,549	53,365,256	-0.33%
2026-01-16	56.50	57.50	56.12	57.50	57.50	qfq	1,396,200	79,740,242	2.28%
2026-01-15	55.10	56.28	55.10	56.22	56.22	qfq	685,553	38,341,735	0.61%
2026-01-14	58.00	58.00	55.00	55.88	55.88	qfq	1,886,671	106,760,258	-1.41%
2026-01-13	55.19	57.87	54.81	56.68	56.68	qfq	2,415,171	137,793,601	2.66%
2026-01-12	55.03	55.21	54.20	55.21	55.21	qfq	1,194,130	65,317,054	0.38%
2026-01-09	54.54	55.20	54.13	55.00	54.50	qfq	1,315,335	71,978,276	1.44%
2026-01-08	54.00	54.65	53.93	54.22	53.73	qfq	734,152	39,892,502	0.02%
2026-01-07	54.53	54.73	54.04	54.21	53.72	qfq	765,715	41,600,262	-0.57%
2026-01-06	55.13	55.22	53.95	54.52	54.02	qfq	1,253,589	68,230,351	-0.46%
2026-01-05	52.29	55.46	52.02	54.77	54.27	qfq	2,182,463	118,558,298	4.74%
2025-12-31	52.55	52.87	51.84	52.29	51.81	qfq	467,326	24,402,770	-0.49%
2025-12-30	52.00	52.78	52.00	52.55	52.07	qfq	435,271	22,859,087	0.29%
2025-12-29	52.63	52.81	52.25	52.40	51.92	qfq	506,024	26,547,007	-0.44%
2025-12-26	53.10	53.24	52.35	52.63	52.15	qfq	735,752	38,826,737	-1.00%
2025-12-25	52.29	53.21	52.10	53.16	52.68	qfq	818,428	43,167,979	1.90%
2025-12-24	51.88	52.40	51.81	52.17	51.70	qfq	508,042	26,531,716	0.56%
2025-12-23	52.51	52.85	51.88	51.88	51.41	qfq	602,424	31,437,973	-1.72%
2025-12-22	51.60	52.79	51.30	52.79	52.31	qfq	1,001,946	52,335,666	2.23%
2025-12-19	51.10	51.80	51.10	51.64	51.17	qfq	498,348	25,701,200	0.76%
2025-12-18	51.06	51.93	50.82	51.25	50.78	qfq	552,165	28,386,985	0.31%
2025-12-17	50.87	51.24	50.30	51.09	50.63	qfq	653,666	33,211,422	0.35%
2025-12-16	52.19	52.20	50.53	50.91	50.45	qfq	704,222	35,924,705	-2.53%
2025-12-15	53.10	53.10	52.07	52.23	51.76	qfq	365,448	19,143,587	-0.87%
2025-12-12	52.08	53.13	51.76	52.69	52.21	qfq	612,016	32,204,820	0.98%
2025-12-11	53.08	53.10	52.18	52.18	51.71	qfq	441,200	23,186,774	-1.31%
2025-12-10	52.73	52.98	52.30	52.87	52.39	qfq	383,812	20,198,789	0.27%
2025-12-09	53.19	53.70	52.69	52.73	52.25	qfq	562,332	29,817,596	-0.94%
2025-12-08	52.78	53.39	52.78	53.23	52.75	qfq	657,951	34,982,288	0.87%
2025-12-05	53.18	53.22	52.09	52.77	52.29	qfq	838,667	44,097,488	-0.77%
2025-12-04	53.00	53.58	52.53	53.18	52.70	qfq	517,292	27,457,285	0.34%
2025-12-03	53.63	53.98	52.75	53.00	52.52	qfq	527,300	28,001,243	-1.19%
2025-12-02	54.30	54.30	53.50	53.64	53.15	qfq	395,295	21,248,508	-1.00%
2025-12-01	53.76	54.50	53.76	54.18	53.69	qfq	675,801	36,595,346	0.78%
2025-11-28	53.49	54.59	53.01	53.76	53.27	qfq	648,912	34,801,340	1.57%
2025-11-27	52.87	53.45	52.55	52.93	52.45	qfq	562,646	29,879,838	0.11%
2025-11-26	53.40	53.76	52.85	52.87	52.39	qfq	726,900	38,729,926	-1.36%
2025-11-25	53.75	54.30	53.45	53.60	53.11	qfq	773,672	41,621,817	-0.07%
2025-11-24	52.96	53.93	52.50	53.64	53.15	qfq	708,143	37,659,945	1.28%
2025-11-21	55.90	55.90	52.91	52.96	52.48	qfq	1,121,376	60,837,648	-5.98%
2025-11-20	58.42	58.42	55.90	56.33	55.82	qfq	897,009	51,125,840	-3.13%
2025-11-19	59.56	59.67	57.66	58.15	57.62	qfq	1,016,691	59,350,825	-2.27%
2025-11-18	58.39	60.60	57.88	59.50	58.96	qfq	1,858,297	110,426,459	1.90%
2025-11-17	58.11	59.18	56.73	58.39	57.86	qfq	1,508,605	87,537,814	-0.82%
2025-11-14	55.30	60.88	54.89	58.87	58.33	qfq	2,872,648	167,750,900	6.15%
2025-11-13	55.21	55.49	54.80	55.46	54.96	qfq	654,000	36,092,532	0.74%
2025-11-12	55.46	55.57	54.55	55.05	54.55	qfq	654,424	35,958,052	-0.76%
2025-11-11	56.25	56.48	55.22	55.47	54.97	qfq	798,788	44,520,895	-1.26%
2025-11-10	56.80	56.95	55.70	56.18	55.67	qfq	740,875	41,534,255	-0.60%
2025-11-07	57.14	57.20	56.40	56.52	56.01	qfq	460,541	26,119,062	-0.93%
2025-11-06	56.73	57.18	56.45	57.05	56.53	qfq	574,461	32,684,728	0.39%
2025-11-05	56.26	56.88	55.76	56.83	56.31	qfq	640,163	36,081,783	0.69%
2025-11-04	57.39	57.49	56.17	56.44	55.93	qfq	591,612	33,554,633	-1.67%
2025-11-03	57.18	57.46	56.54	57.40	56.88	qfq	561,924	32,062,483	0.37%
2025-10-31	56.51	57.45	56.51	57.19	56.67	qfq	590,623	33,718,678	0.35%
2025-10-30	58.23	58.23	56.70	56.99	56.47	qfq	946,400	54,206,635	-1.89%
2025-10-29	58.45	58.70	57.39	58.09	57.56	qfq	857,908	49,625,228	-0.48%
2025-10-28	59.77	59.88	58.25	58.37	57.84	qfq	1,219,900	71,878,621	-2.77%
2025-10-27	59.70	60.35	59.70	60.03	59.48	qfq	815,107	48,981,338	0.72%
2025-10-24	59.66	59.73	59.06	59.60	59.06	qfq	675,916	40,206,674	-0.05%
2025-10-23	58.50	59.74	57.83	59.63	59.09	qfq	996,070	58,681,677	2.26%
2025-10-22	58.00	59.00	57.42	58.31	57.78	qfq	646,600	37,802,246	0.43%
2025-10-21	57.33	58.19	57.22	58.06	57.53	qfq	568,100	32,794,601	0.80%
2025-10-20	57.84	58.22	57.32	57.60	57.08	qfq	533,997	30,811,701	0.23%
2025-10-17	59.75	60.21	57.45	57.47	56.95	qfq	1,159,824	67,714,903	-4.31%
2025-10-16	59.49	61.90	59.28	60.06	59.51	qfq	1,487,072	90,599,176	1.83%
2025-10-15	58.60	59.15	57.40	58.98	58.44	qfq	915,168	53,328,789	0.99%
2025-10-14	60.29	61.18	58.32	58.40	57.87	qfq	1,031,000	61,776,533	-3.34%
2025-10-13	59.72	61.00	59.20	60.42	59.87	qfq	1,093,713	65,734,064	-2.83%
2025-10-10	61.26	63.20	60.66	62.18	61.61	qfq	1,054,120	65,644,798	1.22%
2025-10-09	61.04	61.64	61.00	61.43	60.87	qfq	945,064	57,936,632	0.34%
2025-09-30	61.99	62.46	61.18	61.22	60.66	qfq	1,087,769	66,899,657	-1.11%
2025-09-29	61.81	62.49	61.30	61.91	61.35	qfq	739,400	45,760,818	0.08%
2025-09-26	63.77	64.26	61.80	61.86	61.30	qfq	1,475,038	92,634,267	-3.42%
2025-09-25	63.66	64.85	63.66	64.05	63.47	qfq	1,426,189	91,650,798	-0.42%
2025-09-24	62.40	64.94	61.83	64.32	63.74	qfq	2,206,273	141,538,362	3.08%
2025-09-23	62.93	62.93	61.16	62.40	61.83	qfq	1,524,230	94,486,490	-0.84%
2025-09-22	61.80	63.16	61.66	62.93	62.36	qfq	1,318,831	82,345,871	1.96%
2025-09-19	63.30	63.65	60.99	61.72	61.16	qfq	1,940,571	120,524,978	-2.50%
2025-09-18	63.70	64.95	63.29	63.30	62.72	qfq	1,852,345	118,873,709	-0.63%
2025-09-17	64.30	64.31	63.49	63.70	63.12	qfq	1,026,395	65,469,800	-0.86%
2025-09-16	63.76	64.28	63.20	64.25	63.67	qfq	1,122,713	71,726,958	0.75%
2025-09-15	65.18	65.18	63.00	63.77	63.19	qfq	1,443,427	91,886,295	-1.39%
2025-09-12	66.52	66.52	64.63	64.67	64.08	qfq	2,061,799	134,361,870	-2.75%
2025-09-11	65.38	66.64	64.10	66.50	65.90	qfq	1,658,789	108,939,937	1.71%
2025-09-10	66.80	66.98	64.79	65.38	64.79	qfq	1,598,199	104,986,306	-1.40%
2025-09-09	67.61	67.61	66.21	66.31	65.71	qfq	1,898,650	126,686,228	-2.70%
2025-09-08	70.00	70.00	67.50	68.15	67.53	qfq	2,426,788	165,161,891	-1.66%
2025-09-05	65.99	69.30	65.35	69.30	68.67	qfq	3,695,058	250,036,623	6.81%
2025-09-04	64.23	65.77	62.62	64.88	64.29	qfq	2,156,428	139,560,961	1.85%
2025-09-03	63.89	65.00	63.50	63.70	63.12	qfq	1,620,000	104,131,799	-0.28%
2025-09-02	66.50	66.70	63.17	63.88	63.30	qfq	2,580,720	165,869,643	-4.23%
2025-09-01	67.30	67.45	66.08	66.70	66.09	qfq	1,850,931	123,216,620	-0.67%
2025-08-29	69.07	69.07	67.01	67.15	66.54	qfq	2,614,166	176,247,361	-2.89%
2025-08-28	67.00	70.28	66.80	69.15	68.52	qfq	4,079,078	279,854,644	3.21%
2025-08-27	70.23	71.00	66.98	67.00	66.39	qfq	3,885,303	268,771,531	-4.68%
2025-08-26	70.13	72.87	70.01	70.29	69.65	qfq	4,425,065	314,323,335	-2.03%
2025-08-25	67.51	73.45	66.00	71.75	71.10	qfq	5,992,376	416,077,864	7.09%
2025-08-22	64.70	67.30	64.70	67.00	66.39	qfq	3,060,033	202,360,628	1.27%
2025-08-21	70.98	70.98	66.15	66.16	65.16	qfq	4,858,685	329,117,222	-5.49%
2025-08-20	66.50	72.20	64.48	70.00	68.94	qfq	6,434,172	445,715,363	5.29%
2025-08-19	63.90	68.30	62.00	66.48	65.48	qfq	6,203,100	400,357,057	4.04%
2025-08-18	61.20	64.98	61.11	63.90	62.94	qfq	6,076,079	385,199,400	5.74%
2025-08-15	58.78	60.60	58.78	60.43	59.52	qfq	2,716,308	163,658,714	2.16%
2025-08-14	61.54	61.79	59.00	59.15	58.26	qfq	4,234,530	255,395,130	-3.87%
2025-08-13	62.20	62.20	60.60	61.53	60.60	qfq	4,400,824	269,496,768	-2.15%
2025-08-12	62.50	64.50	61.61	62.88	61.93	qfq	4,630,644	293,472,520	1.16%
2025-08-11	63.02	63.23	61.40	62.16	61.22	qfq	4,561,860	283,264,674	-3.15%
2025-08-08	68.00	68.00	62.99	64.18	63.21	qfq	6,400,609	410,384,723	-3.95%
2025-08-07	61.28	68.50	61.16	66.82	65.81	qfq	8,746,743	562,696,296	6.06%
2025-08-06	60.52	66.30	60.51	63.00	62.05	qfq	10,752,000	680,252,766	4.13%
2025-08-05	55.10	60.50	54.95	60.50	59.59	qfq	7,647,646	445,798,479	10.00%
2025-08-04	55.11	55.35	54.20	55.00	54.17	qfq	2,810,701	153,706,496	-0.18%
2025-08-01	52.90	55.45	52.61	55.10	54.27	qfq	4,989,491	273,716,167	3.81%
2025-07-31	53.55	54.10	52.82	53.08	52.28	qfq	2,731,936	145,882,948	-1.85%
2025-07-30	54.94	56.12	53.50	54.08	53.26	qfq	4,568,331	250,117,227	-1.62%
2025-07-29	52.52	56.19	52.33	54.97	54.14	qfq	6,430,875	352,161,274	4.49%
2025-07-28	52.08	53.00	51.98	52.61	51.82	qfq	2,377,167	124,664,225	1.21%
2025-07-25	51.95	52.16	51.74	51.98	51.20	qfq	1,285,094	66,785,359	0.06%
2025-07-24	51.65	51.96	51.60	51.95	51.17	qfq	1,151,624	59,677,739	0.54%
2025-07-23	52.27	52.27	51.50	51.67	50.89	qfq	1,564,386	81,133,925	-1.05%
2025-07-22	52.53	52.60	51.91	52.22	51.43	qfq	1,776,796	92,594,723	-0.59%
2025-07-21	51.99	52.70	51.80	52.53	51.74	qfq	2,047,820	107,264,470	1.21%
2025-07-18	51.90	52.27	51.65	51.90	51.12	qfq	1,484,616	76,968,509	0.00%
2025-07-17	52.25	52.40	51.69	51.90	51.12	qfq	1,930,895	100,536,483	-0.31%
2025-07-16	51.11	52.25	51.11	52.06	51.27	qfq	1,934,049	100,355,784	1.36%
2025-07-15	52.08	52.18	51.10	51.36	50.59	qfq	1,912,692	98,513,794	-1.72%
2025-07-14	51.65	52.46	51.50	52.26	51.47	qfq	1,530,789	79,950,388	0.99%
2025-07-11	52.13	52.13	51.13	51.75	50.97	qfq	2,150,083	110,905,086	-0.86%
2025-07-10	52.27	52.31	51.81	52.20	51.41	qfq	2,069,057	107,700,396	-0.72%
2025-07-09	53.46	53.51	52.36	52.58	51.79	qfq	2,583,176	136,930,507	-1.37%
2025-07-08	52.69	53.38	52.69	53.31	52.51	qfq	2,945,786	156,298,459	0.85%
2025-07-07	52.44	53.08	52.38	52.86	52.06	qfq	2,024,922	106,809,885	0.63%
2025-07-04	53.20	53.40	52.31	52.53	51.74	qfq	3,003,824	158,292,216	-1.63%
2025-07-03	53.82	54.69	53.16	53.40	52.59	qfq	3,493,167	187,930,640	-0.41%
2025-07-02	55.23	55.50	53.46	53.62	52.81	qfq	5,180,843	280,964,937	-3.91%
2025-07-01	57.58	58.10	55.66	55.80	54.96	qfq	6,615,273	374,507,910	-2.75%
2025-06-30	56.00	59.89	56.00	57.38	56.51	qfq	8,632,453	499,846,803	-0.80%
2025-06-27	54.92	60.41	54.00	57.84	56.97	qfq	11,131,586	628,979,242	-1.63%
2025-06-26	60.51	73.66	58.80	58.80	57.91	qfq	15,431,274	1,002,944,656	-25.39%
2025-06-25	48.00	97.00	47.65	78.81	77.62	qfq	17,077,914	990,280,271	57.84%
2025-06-24	46.96	56.80	46.88	49.93	49.18	qfq	13,719,465	691,524,198	5.99%
2025-06-23	46.15	50.23	46.15	47.11	46.40	qfq	12,689,369	601,112,175	-12.55%