SECURITY DETAIL · RAW DATA

天富龙603406.SH

ASSECNYSTOCK

最近收盘价25.922026-07-17

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）1,271,628

成交额（元）33,499,732

日线记录226

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 226 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
2025-11-28	2025-12-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 226 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	26.60	26.80	25.81	25.92	25.92	qfq	1,271,628	33,499,732	-1.59%
2026-07-16	25.99	26.52	25.80	26.34	26.34	qfq	995,105	26,228,702	1.00%
2026-07-15	26.06	26.29	25.67	26.08	26.08	qfq	837,839	21,789,305	0.66%
2026-07-14	25.06	25.95	25.04	25.91	25.91	qfq	1,183,836	30,272,623	3.39%
2026-07-13	25.71	26.04	25.04	25.06	25.06	qfq	966,487	24,504,797	-2.83%
2026-07-10	25.36	26.15	25.01	25.79	25.79	qfq	1,053,088	27,113,203	1.66%
2026-07-09	25.57	25.83	25.00	25.37	25.37	qfq	858,632	21,727,585	-1.09%
2026-07-08	26.60	26.60	25.46	25.65	25.65	qfq	818,159	21,098,978	-0.35%
2026-07-07	26.55	26.55	25.60	25.74	25.74	qfq	864,356	22,419,417	-2.68%
2026-07-06	26.82	27.00	26.44	26.45	26.45	qfq	836,153	22,251,631	-1.38%
2026-07-03	26.65	27.18	26.51	26.82	26.82	qfq	1,005,052	27,075,752	0.79%
2026-07-02	26.20	27.00	26.18	26.61	26.61	qfq	1,385,177	36,922,161	1.72%
2026-07-01	25.93	26.46	25.65	26.16	26.16	qfq	998,300	26,109,384	0.81%
2026-06-30	25.84	26.15	25.53	25.95	25.95	qfq	669,329	17,252,484	-0.38%
2026-06-29	25.70	26.23	25.15	26.05	26.05	qfq	732,541	18,915,912	0.97%
2026-06-26	26.30	26.31	25.74	25.80	25.80	qfq	872,145	22,617,681	-1.90%
2026-06-25	27.17	27.18	26.11	26.30	26.30	qfq	1,329,906	35,228,474	-3.20%
2026-06-24	27.77	28.08	27.10	27.17	27.17	qfq	885,676	24,270,607	-3.14%
2026-06-23	27.80	28.52	27.80	28.05	28.05	qfq	891,509	25,162,171	0.54%
2026-06-22	27.95	28.02	27.06	27.90	27.90	qfq	967,505	26,567,468	-0.18%
2026-06-18	28.15	28.34	27.80	27.95	27.95	qfq	670,911	18,778,797	-1.38%
2026-06-17	29.03	29.03	28.27	28.34	28.34	qfq	1,183,526	33,668,002	-2.48%
2026-06-16	29.11	29.60	28.44	29.06	29.06	qfq	1,384,822	40,257,962	0.24%
2026-06-15	28.23	29.40	28.21	28.99	28.99	qfq	1,694,382	48,846,767	3.13%
2026-06-12	27.75	28.40	27.38	28.11	28.11	qfq	1,458,600	40,834,238	2.78%
2026-06-11	27.78	27.98	27.05	27.35	27.35	qfq	834,826	22,799,880	-1.80%
2026-06-10	28.09	28.23	27.50	27.85	27.85	qfq	739,437	20,547,367	-0.96%
2026-06-09	28.19	28.49	27.80	28.12	28.12	qfq	714,161	20,081,569	-0.04%
2026-06-08	28.89	29.33	27.88	28.13	28.13	qfq	1,034,838	29,489,790	-3.99%
2026-06-05	29.50	29.74	29.03	29.30	29.30	qfq	1,168,600	34,260,300	-1.78%
2026-06-04	28.96	30.39	28.38	29.83	29.83	qfq	1,763,066	51,655,722	2.65%
2026-06-03	29.75	29.89	28.98	29.06	29.06	qfq	908,760	26,610,730	-2.35%
2026-06-02	29.92	30.15	29.58	29.76	29.76	qfq	655,200	19,564,955	-0.93%
2026-06-01	29.25	30.07	29.25	30.04	30.04	qfq	949,668	28,324,610	2.00%
2026-05-29	29.80	29.85	29.33	29.45	29.45	qfq	832,875	24,588,161	-0.34%
2026-05-28	29.88	30.10	29.14	29.55	29.55	qfq	855,949	25,286,459	-0.91%
2026-05-27	30.65	30.65	29.61	29.82	29.82	qfq	1,085,128	32,525,207	-3.02%
2026-05-26	31.51	31.52	30.40	30.75	30.75	qfq	1,175,446	36,176,331	-2.87%
2026-05-25	31.43	31.88	31.30	31.66	31.66	qfq	898,779	28,322,385	0.60%
2026-05-22	31.26	31.58	31.11	31.47	31.47	qfq	818,455	25,688,119	0.70%
2026-05-21	31.70	32.19	31.23	31.25	31.25	qfq	948,673	30,166,762	-2.13%
2026-05-20	33.10	33.10	31.80	31.93	31.93	qfq	1,417,050	45,540,270	-3.53%
2026-05-19	33.02	33.20	32.87	33.10	33.10	qfq	752,824	24,861,547	0.30%
2026-05-18	33.70	33.88	32.88	33.00	33.00	qfq	1,317,970	43,775,865	-1.99%
2026-05-15	33.92	34.26	33.59	33.67	33.67	qfq	1,271,316	43,014,347	-1.17%
2026-05-14	35.23	35.25	34.03	34.07	34.07	qfq	1,798,750	62,005,201	-3.32%
2026-05-13	34.88	35.39	34.51	35.24	35.24	qfq	2,350,115	82,333,739	1.06%
2026-05-12	34.70	35.43	34.52	34.87	34.87	qfq	1,995,799	70,101,318	0.72%
2026-05-11	34.76	35.00	34.42	34.62	34.62	qfq	1,050,034	36,350,773	-0.40%
2026-05-08	33.95	34.79	33.90	34.76	34.76	qfq	1,550,253	53,286,933	2.33%
2026-05-07	34.17	34.20	33.87	33.97	33.97	qfq	858,458	29,173,556	-0.09%
2026-05-06	33.75	34.14	33.72	34.00	34.00	qfq	955,277	32,473,260	0.50%
2026-04-30	33.81	33.98	33.68	33.83	33.83	qfq	661,082	22,363,931	-0.18%
2026-04-29	33.47	34.08	33.25	33.89	33.89	qfq	835,546	28,288,650	0.83%
2026-04-28	33.71	34.30	33.43	33.61	33.61	qfq	892,586	30,122,804	-1.00%
2026-04-27	34.15	34.25	33.57	33.95	33.95	qfq	683,427	23,152,913	-0.59%
2026-04-24	34.20	34.29	33.82	34.15	34.15	qfq	629,654	21,407,671	-0.20%
2026-04-23	34.56	34.56	34.08	34.22	34.22	qfq	1,064,807	36,422,173	-1.10%
2026-04-22	34.70	35.00	34.59	34.60	34.60	qfq	1,412,492	49,044,846	-1.73%
2026-04-21	35.04	35.22	34.61	35.21	35.21	qfq	1,108,638	38,687,729	0.49%
2026-04-20	34.90	35.10	34.55	35.04	35.04	qfq	1,067,728	37,162,482	0.43%
2026-04-17	34.80	35.25	34.80	34.89	34.89	qfq	1,516,482	53,062,390	0.75%
2026-04-16	34.41	34.68	34.34	34.63	34.63	qfq	765,022	26,412,958	0.38%
2026-04-15	35.00	35.04	34.43	34.50	34.50	qfq	753,638	26,154,918	-0.29%
2026-04-14	34.53	34.85	34.37	34.60	34.60	qfq	845,814	29,221,187	0.23%
2026-04-13	34.38	34.54	34.21	34.52	34.52	qfq	631,475	21,738,805	-0.06%
2026-04-10	34.14	34.62	34.10	34.54	34.54	qfq	1,090,941	37,617,487	1.71%
2026-04-09	34.35	34.35	33.95	33.96	33.96	qfq	888,977	30,302,071	-1.57%
2026-04-08	34.48	34.50	34.07	34.50	34.50	qfq	1,245,371	42,737,069	2.07%
2026-04-07	33.22	33.93	33.10	33.80	33.80	qfq	894,680	30,081,290	1.75%
2026-04-03	34.31	34.49	33.22	33.22	33.22	qfq	1,280,154	43,056,992	-3.51%
2026-04-02	34.66	34.97	34.37	34.43	34.43	qfq	1,131,370	39,182,092	-0.84%
2026-04-01	34.73	34.87	34.53	34.72	34.72	qfq	863,889	29,974,856	0.99%
2026-03-31	34.70	35.13	34.25	34.38	34.38	qfq	1,165,279	40,405,674	-1.24%
2026-03-30	34.66	34.89	34.14	34.81	34.81	qfq	1,013,903	35,012,306	-0.80%
2026-03-27	34.54	35.18	34.14	35.09	35.09	qfq	1,340,485	46,485,791	0.54%
2026-03-26	36.13	36.13	34.83	34.90	34.90	qfq	1,741,393	61,427,943	-3.16%
2026-03-25	35.86	36.52	35.72	36.04	36.04	qfq	1,735,245	62,621,574	-0.06%
2026-03-24	36.38	36.66	34.71	36.06	36.06	qfq	1,985,672	70,495,542	0.87%
2026-03-23	36.95	37.00	35.66	35.75	35.75	qfq	2,210,353	80,297,262	-5.55%
2026-03-20	39.71	39.80	37.80	37.85	37.85	qfq	2,854,692	109,997,095	-4.66%
2026-03-19	40.49	40.78	39.12	39.70	39.70	qfq	3,549,357	141,685,035	-3.78%
2026-03-18	39.58	41.65	39.56	41.26	41.26	qfq	6,369,149	259,355,609	2.51%
2026-03-17	38.52	40.56	38.39	40.25	40.25	qfq	5,349,334	213,247,352	3.92%
2026-03-16	38.18	39.28	38.18	38.73	38.73	qfq	2,009,606	78,089,504	0.23%
2026-03-13	39.22	39.30	38.62	38.64	38.64	qfq	3,650,869	141,821,455	-3.33%
2026-03-12	37.46	40.58	37.46	39.97	39.97	qfq	6,953,558	274,526,534	7.30%
2026-03-11	37.11	37.39	36.95	37.25	37.25	qfq	781,439	29,035,537	0.46%
2026-03-10	37.16	37.33	37.01	37.08	37.08	qfq	711,342	26,406,812	0.32%
2026-03-09	36.40	37.40	36.36	36.96	36.96	qfq	968,284	35,711,174	0.46%
2026-03-06	36.05	36.95	36.05	36.79	36.79	qfq	790,214	28,943,398	1.43%
2026-03-05	36.49	36.50	36.12	36.27	36.27	qfq	645,357	23,447,653	0.58%
2026-03-04	36.70	36.70	35.92	36.06	36.06	qfq	1,203,320	43,588,944	-1.88%
2026-03-03	37.94	38.09	36.68	36.75	36.75	qfq	1,725,471	64,415,505	-3.31%
2026-03-02	38.59	38.60	37.86	38.01	38.01	qfq	1,630,547	62,277,636	-2.39%
2026-02-27	38.80	39.00	38.70	38.94	38.94	qfq	734,323	28,509,558	0.26%
2026-02-26	39.15	39.18	38.81	38.84	38.84	qfq	957,130	37,267,410	-0.79%
2026-02-25	39.08	39.29	38.90	39.15	39.15	qfq	1,308,013	51,168,338	0.28%
2026-02-24	38.64	39.04	38.60	39.04	39.04	qfq	1,058,556	41,180,417	1.40%
2026-02-13	38.70	38.83	38.50	38.50	38.50	qfq	766,901	29,640,483	-0.31%
2026-02-12	38.88	38.95	38.62	38.62	38.62	qfq	982,819	38,077,412	-0.97%
2026-02-11	39.09	39.18	38.93	39.00	39.00	qfq	847,708	33,104,542	-0.18%
2026-02-10	38.80	39.48	38.77	39.07	39.07	qfq	1,301,324	50,846,385	0.31%
2026-02-09	38.69	39.04	38.59	38.95	38.95	qfq	1,508,732	58,556,177	0.33%
2026-02-06	38.98	39.15	38.80	38.82	38.82	qfq	792,717	30,881,401	-0.33%
2026-02-05	39.11	39.37	38.95	38.95	38.95	qfq	734,301	28,700,129	-0.71%
2026-02-04	38.73	39.38	38.70	39.23	39.23	qfq	1,191,333	46,527,702	0.95%
2026-02-03	38.61	38.95	38.61	38.86	38.86	qfq	808,392	31,341,485	0.67%
2026-02-02	39.21	39.36	38.60	38.60	38.60	qfq	1,490,700	58,085,325	-1.86%
2026-01-30	39.35	39.51	38.95	39.33	39.33	qfq	1,298,546	50,985,871	0.00%
2026-01-29	39.65	39.89	39.31	39.33	39.33	qfq	1,454,404	57,421,724	-0.93%
2026-01-28	40.20	40.38	39.68	39.70	39.70	qfq	1,551,538	61,782,275	-1.19%
2026-01-27	40.34	40.66	39.49	40.18	40.18	qfq	2,373,565	95,010,578	-0.17%
2026-01-26	40.05	40.58	39.90	40.25	40.25	qfq	1,715,918	68,910,478	0.22%
2026-01-23	40.36	40.36	40.08	40.16	40.16	qfq	1,439,083	57,790,235	-0.25%
2026-01-22	40.08	40.35	39.95	40.26	40.26	qfq	1,587,988	63,762,766	0.45%
2026-01-21	39.66	40.27	39.58	40.08	40.08	qfq	1,637,473	65,370,042	0.75%
2026-01-20	39.88	40.09	39.52	39.78	39.78	qfq	1,504,292	59,756,039	-0.38%
2026-01-19	39.36	39.96	39.23	39.93	39.93	qfq	1,922,984	76,259,942	1.45%
2026-01-16	39.30	39.64	39.09	39.36	39.36	qfq	1,582,813	62,252,408	0.28%
2026-01-15	39.12	39.49	39.11	39.25	39.25	qfq	1,691,068	66,409,152	0.10%
2026-01-14	40.01	40.25	39.11	39.21	39.21	qfq	4,090,741	162,417,474	-2.02%
2026-01-13	40.18	40.60	40.02	40.02	40.02	qfq	3,317,700	133,881,927	-0.62%
2026-01-12	40.27	40.55	40.19	40.27	40.27	qfq	2,589,663	104,508,416	0.00%
2026-01-09	40.09	40.35	39.92	40.27	40.27	qfq	2,009,689	80,671,003	0.50%
2026-01-08	39.91	40.19	39.70	40.07	40.07	qfq	1,539,787	61,568,546	0.18%
2026-01-07	40.54	40.87	40.00	40.00	40.00	qfq	2,301,718	93,061,713	-0.65%
2026-01-06	40.49	40.59	40.20	40.26	40.26	qfq	2,228,700	89,926,005	-0.47%
2026-01-05	40.64	40.71	40.28	40.45	40.45	qfq	1,386,844	56,126,138	-0.61%
2025-12-31	40.99	41.10	40.50	40.70	40.70	qfq	1,029,607	41,932,421	0.74%
2025-12-30	40.56	40.80	40.22	40.40	40.40	qfq	1,114,125	45,073,955	-0.86%
2025-12-29	40.10	40.97	39.96	40.75	40.75	qfq	1,661,128	67,578,029	1.37%
2025-12-26	39.88	40.50	39.88	40.20	40.20	qfq	977,783	39,264,820	0.00%
2025-12-25	40.44	40.44	40.19	40.20	40.20	qfq	896,308	36,066,632	0.05%
2025-12-24	39.66	40.44	39.55	40.18	40.18	qfq	1,385,434	55,516,824	1.31%
2025-12-23	40.02	40.02	39.47	39.66	39.66	qfq	1,005,177	39,907,191	-0.78%
2025-12-22	39.69	40.06	39.69	39.97	39.97	qfq	757,936	30,287,462	0.33%
2025-12-19	39.73	39.89	39.56	39.84	39.84	qfq	1,062,778	42,290,631	0.38%
2025-12-18	39.54	40.39	39.50	39.69	39.69	qfq	1,119,830	44,743,179	-0.03%
2025-12-17	39.20	40.11	39.11	39.70	39.70	qfq	1,121,943	44,452,661	1.51%
2025-12-16	39.66	40.04	39.09	39.11	39.11	qfq	1,241,733	48,953,155	-2.86%
2025-12-15	38.88	40.87	38.78	40.26	40.26	qfq	2,717,332	108,502,285	3.07%
2025-12-12	39.34	39.42	38.87	39.06	39.06	qfq	1,334,492	52,219,604	-0.71%
2025-12-11	40.08	40.08	39.33	39.34	39.34	qfq	1,119,316	44,291,130	-1.08%
2025-12-10	39.97	40.09	39.31	39.77	39.77	qfq	1,267,982	50,176,463	-0.48%
2025-12-09	40.32	40.55	39.95	39.96	39.96	qfq	1,321,882	53,035,154	-1.06%
2025-12-08	40.54	40.56	40.32	40.39	40.39	qfq	895,620	36,218,311	-0.07%
2025-12-05	40.81	41.25	40.17	40.42	40.42	qfq	1,120,569	45,310,125	-1.15%
2025-12-04	41.98	42.00	40.80	40.89	40.89	qfq	1,031,763	42,761,473	-3.04%
2025-12-03	41.72	42.18	41.32	42.17	41.67	qfq	1,252,063	52,264,490	1.10%
2025-12-02	41.53	41.86	41.27	41.71	41.22	qfq	930,503	38,685,013	0.24%
2025-12-01	41.60	41.89	41.22	41.61	41.12	qfq	932,851	38,700,769	0.80%
2025-11-28	40.88	41.36	40.49	41.28	40.79	qfq	1,020,381	41,749,109	0.68%
2025-11-27	41.38	41.38	40.96	41.00	40.51	qfq	861,211	35,427,897	-0.29%
2025-11-26	41.32	41.65	41.05	41.12	40.63	qfq	869,293	35,900,746	-0.41%
2025-11-25	41.10	41.80	41.04	41.29	40.80	qfq	1,373,652	56,906,437	0.46%
2025-11-24	41.07	41.42	40.20	41.10	40.61	qfq	1,686,665	68,740,668	0.10%
2025-11-21	43.35	43.35	41.00	41.06	40.57	qfq	2,267,669	95,179,181	-5.61%
2025-11-20	44.05	44.43	43.50	43.50	42.98	qfq	1,169,200	51,209,689	-1.18%
2025-11-19	44.44	44.70	42.98	44.02	43.50	qfq	2,304,157	100,918,934	-0.43%
2025-11-18	44.44	44.87	44.20	44.21	43.69	qfq	1,342,715	59,726,788	-0.74%
2025-11-17	45.11	45.35	44.51	44.54	44.01	qfq	2,045,094	91,689,945	-2.15%
2025-11-14	45.54	46.29	45.49	45.52	44.98	qfq	2,012,230	92,105,190	-1.06%
2025-11-13	46.04	46.24	45.43	46.01	45.46	qfq	2,545,623	116,398,294	-0.07%
2025-11-12	45.91	46.44	45.50	46.04	45.49	qfq	1,835,292	84,330,364	0.28%
2025-11-11	46.34	46.38	45.86	45.91	45.37	qfq	1,636,400	75,259,112	-0.93%
2025-11-10	46.33	46.86	45.40	46.34	45.79	qfq	2,413,895	111,145,717	-0.71%
2025-11-07	47.88	47.88	46.52	46.67	46.12	qfq	3,524,624	166,368,448	-0.47%
2025-11-06	46.00	47.46	45.82	46.89	46.33	qfq	4,525,329	212,534,136	1.85%
2025-11-05	46.00	46.25	45.50	46.04	45.49	qfq	2,311,195	105,988,026	-0.13%
2025-11-04	45.60	46.29	45.50	46.10	45.55	qfq	2,816,529	129,443,602	1.10%
2025-11-03	45.26	45.69	45.15	45.60	45.06	qfq	1,576,261	71,679,221	0.64%
2025-10-31	45.08	45.71	45.08	45.31	44.77	qfq	1,949,649	88,326,665	0.42%
2025-10-30	46.00	46.03	45.12	45.12	44.59	qfq	2,988,619	135,758,061	-2.55%
2025-10-29	46.00	46.32	45.18	46.30	45.75	qfq	2,864,704	131,081,610	0.54%
2025-10-28	47.10	47.10	46.00	46.05	45.50	qfq	2,962,881	137,322,067	-0.86%
2025-10-27	46.99	47.38	46.21	46.45	45.90	qfq	3,762,293	175,691,140	-1.23%
2025-10-24	48.00	48.37	47.01	47.03	46.47	qfq	4,168,064	198,010,200	-2.89%
2025-10-23	47.50	48.48	46.81	48.43	47.86	qfq	4,123,137	196,401,095	1.38%
2025-10-22	48.51	48.91	47.66	47.77	47.20	qfq	3,833,906	185,283,349	-2.75%
2025-10-21	48.20	49.88	47.60	49.12	48.54	qfq	5,554,125	270,131,198	2.87%
2025-10-20	48.40	49.09	47.37	47.75	47.18	qfq	5,347,409	256,890,486	-0.65%
2025-10-17	49.53	50.60	47.52	48.06	47.49	qfq	5,868,385	287,964,911	-4.83%
2025-10-16	48.85	51.49	48.01	50.50	49.90	qfq	8,339,319	416,190,755	3.38%
2025-10-15	47.30	49.14	47.08	48.85	48.27	qfq	7,746,993	376,007,784	1.83%
2025-10-14	47.45	49.49	46.21	47.97	47.40	qfq	11,990,626	576,601,970	3.90%
2025-10-13	44.42	46.20	44.10	46.17	45.62	qfq	4,281,840	195,191,815	1.43%
2025-10-10	45.35	45.88	44.82	45.52	44.98	qfq	3,333,487	150,937,681	-0.15%
2025-10-09	45.16	45.76	44.49	45.59	45.05	qfq	4,198,941	189,486,505	0.97%
2025-09-30	46.50	46.50	45.14	45.15	44.61	qfq	5,715,768	260,466,093	-2.92%
2025-09-29	47.80	47.80	46.26	46.51	45.96	qfq	7,081,582	330,542,806	-3.41%
2025-09-26	46.85	48.79	45.67	48.15	47.58	qfq	12,342,188	585,669,379	3.24%
2025-09-25	44.16	47.89	44.00	46.64	46.09	qfq	11,885,583	548,839,675	5.52%
2025-09-24	43.85	44.20	43.68	44.20	43.68	qfq	1,849,369	81,409,796	0.57%
2025-09-23	44.21	44.30	43.63	43.95	43.43	qfq	2,604,088	114,307,429	-0.79%
2025-09-22	44.56	44.56	44.10	44.30	43.77	qfq	1,977,122	87,497,737	-0.63%
2025-09-19	44.43	44.73	44.01	44.58	44.05	qfq	3,085,512	136,727,740	0.41%
2025-09-18	44.14	44.78	44.01	44.40	43.87	qfq	3,964,908	176,036,263	0.79%
2025-09-17	44.10	44.15	43.91	44.05	43.53	qfq	1,630,528	71,785,088	0.11%
2025-09-16	44.26	44.27	43.91	44.00	43.48	qfq	2,178,636	95,926,231	-0.38%
2025-09-15	44.05	44.29	44.02	44.17	43.65	qfq	1,574,451	69,487,058	0.11%
2025-09-12	44.44	44.46	44.10	44.12	43.60	qfq	2,451,529	108,470,979	-0.76%
2025-09-11	44.44	44.48	44.03	44.46	43.93	qfq	2,379,250	105,356,301	0.02%
2025-09-10	44.41	44.73	44.24	44.45	43.92	qfq	1,940,171	86,211,498	0.09%
2025-09-09	44.59	44.87	44.31	44.41	43.88	qfq	2,392,087	106,582,459	-0.54%
2025-09-08	44.49	44.67	44.20	44.65	44.12	qfq	2,436,080	108,474,390	0.34%
2025-09-05	44.00	44.65	44.00	44.50	43.97	qfq	2,770,780	122,809,403	1.09%
2025-09-04	44.13	44.38	43.66	44.02	43.50	qfq	2,621,686	115,575,301	-0.77%
2025-09-03	44.17	44.70	44.01	44.36	43.83	qfq	3,048,513	135,312,708	0.45%
2025-09-02	44.80	44.80	44.04	44.16	43.64	qfq	3,224,543	142,716,241	-1.25%
2025-09-01	44.60	44.96	44.45	44.72	44.19	qfq	2,612,401	116,720,704	-0.18%
2025-08-29	45.00	45.18	44.68	44.80	44.27	qfq	3,041,360	136,502,573	-0.22%
2025-08-28	44.60	45.18	44.05	44.90	44.37	qfq	4,321,523	193,115,441	0.42%
2025-08-27	45.84	45.86	44.70	44.71	44.18	qfq	5,792,813	262,700,735	-2.59%
2025-08-26	46.05	46.43	45.82	45.90	45.36	qfq	5,551,868	255,881,557	-0.89%
2025-08-25	46.95	46.95	45.90	46.31	45.76	qfq	8,434,733	390,481,418	0.65%
2025-08-22	45.05	46.87	44.67	46.01	45.46	qfq	10,373,479	472,457,698	0.68%
2025-08-21	44.16	46.49	44.10	45.70	45.16	qfq	10,627,079	480,443,334	3.02%
2025-08-20	44.50	44.55	44.02	44.36	43.83	qfq	6,095,039	269,765,345	0.38%
2025-08-19	44.30	44.80	44.02	44.19	43.67	qfq	6,760,625	299,197,844	-0.47%
2025-08-18	43.90	44.79	43.80	44.40	43.87	qfq	8,857,654	392,085,825	0.86%
2025-08-15	43.60	44.49	43.60	44.02	43.50	qfq	9,953,574	437,435,136	-2.18%
2025-08-14	48.10	48.50	45.00	45.00	44.47	qfq	16,355,433	759,840,841	-8.09%
2025-08-13	48.10	51.98	48.10	48.96	48.38	qfq	16,676,785	834,263,710	-1.03%
2025-08-12	52.60	53.60	49.35	49.47	48.88	qfq	17,782,142	907,547,457	-7.03%
2025-08-11	52.50	56.70	50.81	53.21	52.58	qfq	19,691,865	1,045,190,723	-6.32%