SECURITY DETAIL · RAW DATA

汇通控股603409.SH

ASSECNYSTOCK

最近收盘价17.052026-07-17

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）2,659,821

成交额（元）46,164,601

日线记录334

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 334 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
2026-06-12	2026-06-18	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-12	2026-06-18	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2025-06-24	2025-06-30	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 334 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	17.58	17.86	16.84	17.05	17.05	qfq	2,659,821	46,164,601	-3.89%
2026-07-16	17.43	17.90	17.33	17.74	17.74	qfq	2,135,014	37,816,595	1.26%
2026-07-15	17.55	17.73	17.36	17.52	17.52	qfq	1,722,929	30,160,564	-0.17%
2026-07-14	17.54	17.64	17.12	17.55	17.55	qfq	1,558,937	27,107,347	0.98%
2026-07-13	18.06	18.06	17.37	17.38	17.38	qfq	1,792,153	31,438,789	-3.61%
2026-07-10	17.68	18.43	17.58	18.03	18.03	qfq	1,693,177	30,555,301	1.52%
2026-07-09	18.06	18.17	17.47	17.76	17.76	qfq	2,124,073	37,686,536	-1.44%
2026-07-08	18.33	18.38	18.00	18.02	18.02	qfq	1,869,399	33,886,453	-1.69%
2026-07-07	19.06	19.06	18.25	18.33	18.33	qfq	1,954,445	36,177,789	-3.73%
2026-07-06	19.54	19.80	18.87	19.04	19.04	qfq	2,915,476	55,905,729	-3.30%
2026-07-03	19.08	20.04	18.92	19.69	19.69	qfq	3,335,627	65,325,856	3.25%
2026-07-02	18.64	19.25	18.57	19.07	19.07	qfq	2,998,657	57,058,740	2.36%
2026-07-01	18.43	18.80	17.99	18.63	18.63	qfq	2,415,742	44,494,345	1.53%
2026-06-30	18.19	18.58	18.05	18.35	18.35	qfq	1,973,430	36,026,910	0.22%
2026-06-29	18.18	18.47	17.61	18.31	18.31	qfq	3,587,012	65,090,964	0.72%
2026-06-26	18.87	18.90	18.00	18.18	18.18	qfq	3,211,403	59,062,211	-2.99%
2026-06-25	19.51	19.61	18.65	18.74	18.74	qfq	4,490,241	84,788,382	-4.53%
2026-06-24	20.48	20.55	19.35	19.63	19.63	qfq	3,914,658	77,056,344	-4.85%
2026-06-23	19.75	21.25	19.66	20.63	20.63	qfq	4,629,712	94,221,550	3.46%
2026-06-22	21.24	21.29	19.40	19.94	19.94	qfq	5,920,722	118,390,668	-6.91%
2026-06-18	21.07	21.70	20.70	21.42	21.42	qfq	4,253,584	90,673,558	-32.43%
2026-06-17	31.62	32.29	31.07	31.70	21.07	qfq	3,049,232	96,179,652	-0.35%
2026-06-16	31.22	31.88	30.03	31.81	21.15	qfq	4,307,665	133,521,566	1.86%
2026-06-15	31.50	32.56	31.02	31.23	20.76	qfq	5,768,676	182,574,963	-1.67%
2026-06-12	31.75	33.80	31.75	31.76	21.11	qfq	7,738,112	246,682,220	-9.98%
2026-06-11	39.01	39.25	35.28	35.28	23.45	qfq	2,304,700	84,320,611	-10.00%
2026-06-10	38.50	40.68	38.41	39.20	26.06	qfq	1,768,823	69,867,945	0.95%
2026-06-09	38.50	39.29	37.53	38.83	25.81	qfq	2,089,656	79,927,662	1.60%
2026-06-08	38.78	39.85	37.70	38.22	25.41	qfq	1,480,900	57,322,942	-5.63%
2026-06-05	40.81	41.02	39.18	40.50	26.92	qfq	2,023,777	80,878,051	-1.20%
2026-06-04	40.21	41.12	40.21	40.99	27.25	qfq	1,367,443	55,565,776	0.47%
2026-06-03	41.16	41.59	40.04	40.80	27.12	qfq	1,556,685	63,599,538	-0.97%
2026-06-02	40.68	41.40	40.42	41.20	27.39	qfq	1,365,400	55,830,087	1.23%
2026-06-01	39.34	41.16	38.68	40.70	27.06	qfq	1,710,665	69,269,354	4.31%
2026-05-29	40.90	41.48	38.70	39.02	25.94	qfq	1,530,700	60,898,252	-4.81%
2026-05-28	38.80	41.58	38.28	40.99	27.25	qfq	2,368,061	94,751,941	5.37%
2026-05-27	40.16	40.58	37.59	38.90	25.86	qfq	2,686,490	104,674,294	-3.11%
2026-05-26	42.99	42.99	39.93	40.15	26.69	qfq	2,762,196	112,870,050	-6.63%
2026-05-25	44.49	44.70	42.82	43.00	28.59	qfq	2,098,711	91,186,069	-2.93%
2026-05-22	42.20	44.59	42.05	44.30	29.45	qfq	2,261,567	98,640,015	4.41%
2026-05-21	42.43	43.47	42.31	42.43	28.21	qfq	2,028,691	87,062,370	-0.54%
2026-05-20	42.59	42.72	41.84	42.66	28.36	qfq	1,760,259	74,585,533	0.49%
2026-05-19	43.19	43.68	42.00	42.45	28.22	qfq	1,500,749	63,870,590	-1.96%
2026-05-18	43.03	43.69	42.80	43.30	28.79	qfq	1,562,874	67,560,469	0.49%
2026-05-15	43.49	43.69	42.80	43.09	28.65	qfq	1,646,546	71,155,222	0.23%
2026-05-14	44.18	44.87	42.82	42.99	28.58	qfq	1,392,493	60,778,931	-2.63%
2026-05-13	43.80	44.54	43.55	44.15	29.35	qfq	1,338,000	58,978,154	1.03%
2026-05-12	44.91	44.93	43.53	43.70	29.05	qfq	1,722,402	75,733,516	-2.78%
2026-05-11	45.15	45.80	44.61	44.95	29.88	qfq	2,408,300	108,232,185	-0.77%
2026-05-08	44.10	45.97	43.80	45.30	30.11	qfq	4,204,877	189,498,693	2.81%
2026-05-07	43.78	44.41	43.29	44.06	29.29	qfq	2,195,029	96,137,912	0.64%
2026-05-06	43.68	44.45	43.05	43.78	29.10	qfq	3,441,400	150,657,166	1.02%
2026-04-30	42.02	43.96	42.00	43.34	28.81	qfq	3,332,267	143,848,172	2.46%
2026-04-29	41.60	42.49	41.43	42.30	28.12	qfq	1,345,775	56,517,715	0.91%
2026-04-28	43.00	43.00	41.40	41.92	27.87	qfq	1,572,229	66,115,619	-1.34%
2026-04-27	41.43	42.99	41.19	42.49	28.25	qfq	2,051,113	86,963,198	2.26%
2026-04-24	42.02	42.40	41.35	41.55	27.62	qfq	1,414,884	59,092,272	-1.12%
2026-04-23	41.90	42.65	41.54	42.02	27.93	qfq	1,709,083	71,792,631	-0.28%
2026-04-22	42.15	42.63	41.84	42.14	28.01	qfq	1,600,428	67,492,900	-0.17%
2026-04-21	43.52	43.52	41.50	42.21	28.06	qfq	2,757,967	117,162,853	-3.03%
2026-04-20	43.53	43.99	42.80	43.53	28.94	qfq	5,042,566	218,159,514	-0.02%
2026-04-17	42.03	44.47	41.86	43.54	28.94	qfq	4,789,942	207,102,875	3.54%
2026-04-16	42.00	42.42	41.58	42.05	27.95	qfq	2,551,208	107,248,031	0.10%
2026-04-15	41.14	42.19	41.00	42.01	27.93	qfq	3,672,963	153,140,227	1.52%
2026-04-14	40.25	42.70	39.96	41.38	27.51	qfq	4,766,410	196,747,047	2.88%
2026-04-13	39.15	40.65	39.00	40.22	26.74	qfq	3,448,370	137,708,820	2.84%
2026-04-10	39.40	39.75	38.99	39.11	26.00	qfq	2,352,998	92,433,607	-0.74%
2026-04-09	38.63	39.73	38.51	39.40	26.19	qfq	3,096,489	121,696,717	1.10%
2026-04-08	39.00	39.13	38.49	38.97	25.91	qfq	2,256,130	87,661,288	0.98%
2026-04-07	38.30	38.90	37.80	38.59	25.65	qfq	1,983,792	76,430,717	1.66%
2026-04-03	38.60	39.00	37.66	37.96	25.24	qfq	1,360,841	51,905,449	-2.44%
2026-04-02	39.00	39.16	38.42	38.91	25.87	qfq	1,508,980	58,498,898	-0.18%
2026-04-01	37.90	39.43	37.90	38.98	25.91	qfq	2,479,792	96,549,432	3.09%
2026-03-31	38.41	38.90	37.45	37.81	25.14	qfq	1,519,705	57,827,119	-1.54%
2026-03-30	37.77	39.02	37.77	38.40	25.53	qfq	1,512,900	58,186,074	0.58%
2026-03-27	38.34	38.43	37.51	38.18	25.38	qfq	855,698	32,621,854	-0.05%
2026-03-26	39.17	39.35	38.05	38.20	25.39	qfq	1,275,535	49,272,264	-2.45%
2026-03-25	38.74	39.17	38.51	39.16	26.03	qfq	1,775,505	68,889,996	1.08%
2026-03-24	37.00	38.86	37.00	38.74	25.75	qfq	2,377,822	90,538,773	5.56%
2026-03-23	36.10	37.43	35.70	36.70	24.40	qfq	2,053,052	75,064,569	0.00%
2026-03-20	38.08	39.03	36.50	36.70	24.40	qfq	1,875,201	70,348,372	-4.10%
2026-03-19	38.87	39.02	38.05	38.27	25.44	qfq	980,200	37,764,056	-1.54%
2026-03-18	38.51	38.92	38.30	38.87	25.84	qfq	997,200	38,530,061	0.93%
2026-03-17	39.05	39.18	38.42	38.51	25.60	qfq	1,064,699	41,290,600	-1.38%
2026-03-16	38.42	39.15	38.18	39.05	25.96	qfq	1,491,240	58,024,996	1.64%
2026-03-13	38.65	39.04	38.32	38.42	25.54	qfq	1,088,100	42,155,879	-0.49%
2026-03-12	39.20	39.20	38.32	38.61	25.67	qfq	1,368,769	52,919,612	-1.51%
2026-03-11	38.22	39.79	38.17	39.20	26.06	qfq	3,278,909	128,597,649	2.67%
2026-03-10	36.75	38.20	36.75	38.18	25.38	qfq	2,302,540	86,891,280	3.89%
2026-03-09	35.87	37.14	35.60	36.75	24.43	qfq	1,494,280	54,386,765	2.40%
2026-03-06	35.51	35.94	35.36	35.89	23.86	qfq	590,511	21,112,322	1.07%
2026-03-05	35.99	36.34	35.47	35.51	23.61	qfq	1,106,436	39,597,689	-0.89%
2026-03-04	35.36	36.11	34.90	35.83	23.82	qfq	1,143,866	40,785,987	1.13%
2026-03-03	35.28	36.41	35.28	35.43	23.55	qfq	2,138,192	76,568,279	0.40%
2026-03-02	37.02	37.28	35.00	35.29	23.46	qfq	3,349,156	119,897,736	-5.64%
2026-02-27	37.40	37.60	37.28	37.40	24.86	qfq	756,177	28,263,526	-0.24%
2026-02-26	37.40	37.74	37.30	37.49	24.92	qfq	698,900	26,183,158	-0.24%
2026-02-25	37.38	37.76	37.01	37.58	24.98	qfq	1,287,417	48,152,915	0.54%
2026-02-24	37.60	37.60	37.27	37.38	24.85	qfq	705,741	26,398,682	-0.08%
2026-02-13	37.50	37.69	37.10	37.41	24.87	qfq	1,488,615	55,818,040	-0.19%
2026-02-12	37.66	37.70	37.33	37.48	24.92	qfq	1,311,389	49,155,643	-0.48%
2026-02-11	37.62	37.74	37.36	37.66	25.04	qfq	1,098,089	41,274,496	0.08%
2026-02-10	37.64	37.96	37.20	37.63	25.02	qfq	1,416,266	53,016,205	-0.03%
2026-02-09	37.56	37.68	37.10	37.64	25.02	qfq	2,115,722	79,295,764	0.21%
2026-02-06	38.00	38.09	36.98	37.56	24.97	qfq	3,028,894	113,844,475	-1.16%
2026-02-05	39.51	39.53	36.70	38.00	25.26	qfq	5,582,699	211,868,145	-4.86%
2026-02-04	39.69	40.77	39.46	39.94	26.55	qfq	3,425,416	137,131,378	0.78%
2026-02-03	39.67	40.20	39.16	39.63	26.35	qfq	2,582,494	102,123,130	-0.10%
2026-02-02	40.11	40.48	39.42	39.67	26.37	qfq	3,021,655	120,286,683	-0.92%
2026-01-30	37.41	40.31	37.41	40.04	26.62	qfq	5,308,165	208,644,798	5.95%
2026-01-29	38.01	38.68	37.25	37.79	25.12	qfq	2,382,527	90,269,504	-1.10%
2026-01-28	39.04	39.06	37.80	38.21	25.40	qfq	2,380,555	91,208,526	-1.82%
2026-01-27	38.30	39.06	37.67	38.92	25.87	qfq	3,252,581	125,044,310	1.25%
2026-01-26	37.79	38.68	37.54	38.44	25.55	qfq	2,931,662	111,988,066	1.72%
2026-01-23	37.90	38.20	37.43	37.79	25.12	qfq	1,700,860	64,106,450	-0.29%
2026-01-22	37.80	38.18	37.72	37.90	25.20	qfq	1,349,605	51,122,270	-0.26%
2026-01-21	37.48	38.37	37.34	38.00	25.26	qfq	2,660,679	100,870,056	1.04%
2026-01-20	37.38	37.76	37.19	37.61	25.00	qfq	2,150,900	80,904,514	0.56%
2026-01-19	37.20	37.56	37.15	37.40	24.86	qfq	1,304,678	48,763,075	-0.13%
2026-01-16	37.22	37.75	37.13	37.45	24.90	qfq	1,450,977	54,458,647	0.67%
2026-01-15	36.90	37.69	36.90	37.20	24.73	qfq	1,319,900	49,253,296	0.22%
2026-01-14	37.47	37.51	36.70	37.12	24.68	qfq	2,107,027	78,223,514	-0.46%
2026-01-13	37.30	37.89	37.20	37.29	24.79	qfq	1,668,061	62,589,807	-0.61%
2026-01-12	37.42	38.10	37.30	37.52	24.94	qfq	2,707,510	101,919,952	0.67%
2026-01-09	37.18	37.50	36.95	37.27	24.78	qfq	1,548,289	57,602,596	0.22%
2026-01-08	36.92	37.75	36.51	37.19	24.72	qfq	2,070,486	76,585,756	0.38%
2026-01-07	37.11	37.28	36.82	37.05	24.63	qfq	1,288,663	47,740,917	-0.16%
2026-01-06	37.20	37.50	36.82	37.11	24.67	qfq	1,846,589	68,758,245	-0.32%
2026-01-05	37.60	37.62	36.83	37.23	24.75	qfq	1,970,522	73,488,233	0.00%
2025-12-31	37.07	37.68	37.00	37.23	24.75	qfq	2,051,842	76,701,935	0.03%
2025-12-30	38.00	38.00	35.99	37.22	24.74	qfq	3,152,065	117,136,595	-0.64%
2025-12-29	37.37	37.94	37.10	37.46	24.90	qfq	1,811,985	67,886,306	0.16%
2025-12-26	37.74	37.74	36.88	37.40	24.86	qfq	2,007,646	75,024,319	-0.27%
2025-12-25	37.10	37.53	36.55	37.50	24.93	qfq	2,445,374	90,982,354	1.08%
2025-12-24	36.05	37.74	35.91	37.10	24.66	qfq	3,753,657	138,443,439	3.06%
2025-12-23	36.05	36.30	35.81	36.00	23.93	qfq	817,832	29,474,334	0.06%
2025-12-22	36.05	36.21	35.80	35.98	23.92	qfq	1,008,139	36,265,944	-0.22%
2025-12-19	36.30	36.30	35.80	36.06	23.97	qfq	1,036,704	37,293,972	-0.17%
2025-12-18	35.71	36.45	35.45	36.12	24.01	qfq	1,615,912	58,420,960	1.18%
2025-12-17	35.32	36.24	35.32	35.70	23.73	qfq	1,611,701	57,611,003	0.68%
2025-12-16	35.26	35.54	35.08	35.46	23.57	qfq	1,005,865	35,563,930	0.20%
2025-12-15	35.02	35.66	34.80	35.39	23.53	qfq	1,260,370	44,400,553	1.09%
2025-12-12	35.20	35.25	34.75	35.01	23.27	qfq	809,559	28,354,851	-0.28%
2025-12-11	34.99	35.38	34.82	35.11	23.34	qfq	1,407,894	49,496,997	0.43%
2025-12-10	34.05	35.00	34.01	34.96	23.24	qfq	1,776,249	61,598,548	2.40%
2025-12-09	34.34	34.35	34.05	34.14	22.70	qfq	649,149	22,170,266	-0.52%
2025-12-08	34.40	34.42	34.25	34.32	22.82	qfq	628,621	21,571,866	-0.29%
2025-12-05	34.53	34.79	34.14	34.42	22.88	qfq	1,017,144	34,958,669	-1.04%
2025-12-04	34.27	35.30	34.26	34.78	23.12	qfq	1,228,805	42,827,268	1.55%
2025-12-03	34.23	34.83	34.15	34.25	22.77	qfq	491,656	16,864,065	-0.67%
2025-12-02	34.98	35.59	34.45	34.48	22.92	qfq	1,000,162	34,762,751	0.64%
2025-12-01	34.04	34.44	33.88	34.26	22.78	qfq	543,424	18,595,504	0.62%
2025-11-28	34.16	34.35	33.88	34.05	22.64	qfq	654,704	22,253,017	-0.26%
2025-11-27	34.06	34.69	33.84	34.14	22.70	qfq	860,455	29,538,258	0.23%
2025-11-26	34.31	34.43	33.80	34.06	22.64	qfq	663,263	22,589,055	-0.70%
2025-11-25	33.93	34.43	33.82	34.30	22.80	qfq	652,767	22,341,251	1.42%
2025-11-24	33.33	33.97	33.29	33.82	22.48	qfq	722,776	24,312,713	1.74%
2025-11-21	34.15	34.43	33.22	33.24	22.10	qfq	1,348,103	45,306,982	-3.01%
2025-11-20	34.78	35.10	34.09	34.27	22.78	qfq	1,220,768	41,988,139	-1.52%
2025-11-19	35.13	35.69	34.71	34.80	23.13	qfq	999,840	35,072,771	-0.91%
2025-11-18	35.60	35.88	35.03	35.12	23.35	qfq	1,312,533	46,440,104	-1.95%
2025-11-17	36.23	36.60	35.58	35.82	23.81	qfq	2,051,272	73,955,988	-0.94%
2025-11-14	35.73	36.55	35.52	36.16	24.04	qfq	3,663,829	132,719,423	1.29%
2025-11-13	34.38	35.99	34.19	35.70	23.73	qfq	3,134,839	110,856,445	3.84%
2025-11-12	34.71	34.71	34.25	34.38	22.86	qfq	668,910	23,041,832	-0.92%
2025-11-11	34.68	34.85	34.62	34.70	23.07	qfq	525,102	18,230,662	0.26%
2025-11-10	34.80	34.80	34.54	34.61	23.01	qfq	597,624	20,704,733	-0.06%
2025-11-07	35.00	35.09	34.63	34.63	23.02	qfq	955,985	33,252,400	-1.09%
2025-11-06	35.20	35.20	34.96	35.01	23.27	qfq	497,855	17,446,372	-0.17%
2025-11-05	35.02	35.21	34.72	35.07	23.31	qfq	747,720	26,199,496	-0.09%
2025-11-04	34.80	35.14	34.54	35.10	23.33	qfq	1,334,172	46,706,373	1.15%
2025-11-03	34.69	34.80	34.37	34.70	23.07	qfq	560,237	19,394,574	0.52%
2025-10-31	34.13	34.83	34.13	34.52	22.95	qfq	742,682	25,697,081	0.35%
2025-10-30	34.55	34.72	34.35	34.40	22.87	qfq	745,050	25,732,482	-0.38%
2025-10-29	34.76	34.84	34.30	34.53	22.96	qfq	1,177,533	40,550,950	-1.15%
2025-10-28	34.73	35.24	34.60	34.93	23.22	qfq	1,192,654	41,773,212	1.16%
2025-10-27	34.50	34.69	34.41	34.53	22.96	qfq	579,556	20,022,753	-0.06%
2025-10-24	34.31	34.78	34.14	34.55	22.97	qfq	920,922	31,713,724	0.93%
2025-10-23	34.12	34.50	33.87	34.23	22.76	qfq	634,169	21,639,262	0.32%
2025-10-22	34.08	34.49	33.99	34.12	22.68	qfq	504,777	17,245,258	0.12%
2025-10-21	33.61	34.38	33.56	34.08	22.66	qfq	717,486	24,354,107	1.40%
2025-10-20	33.82	33.98	33.41	33.61	22.34	qfq	792,348	26,731,385	-0.47%
2025-10-17	34.50	34.52	33.70	33.77	22.45	qfq	979,396	33,392,453	-1.97%
2025-10-16	34.99	35.00	34.40	34.45	22.90	qfq	970,250	33,617,708	-1.37%
2025-10-15	34.71	35.02	34.51	34.93	23.22	qfq	835,401	29,071,687	0.66%
2025-10-14	34.99	35.35	34.65	34.70	23.07	qfq	1,030,442	35,968,857	-0.94%
2025-10-13	34.80	35.39	34.30	35.03	23.29	qfq	958,449	33,357,261	-1.18%
2025-10-10	35.51	35.86	35.39	35.45	23.57	qfq	658,079	23,377,645	-0.53%
2025-10-09	35.49	35.75	35.00	35.64	23.69	qfq	1,015,224	35,941,997	0.56%
2025-09-30	35.12	35.77	34.90	35.44	23.56	qfq	1,320,762	46,802,428	1.26%
2025-09-29	35.12	35.27	34.76	35.00	23.27	qfq	858,179	30,057,723	-0.37%
2025-09-26	35.63	35.80	35.11	35.13	23.35	qfq	1,266,489	44,751,760	-1.71%
2025-09-25	36.26	36.60	35.70	35.74	23.76	qfq	1,626,446	58,572,356	-1.43%
2025-09-24	36.20	36.49	35.85	36.26	24.11	qfq	1,347,239	48,628,481	-0.08%
2025-09-23	35.98	36.42	35.53	36.29	24.13	qfq	2,088,383	75,178,119	0.86%
2025-09-22	36.50	36.52	35.61	35.98	23.92	qfq	1,575,681	56,711,298	-1.61%
2025-09-19	36.80	37.12	36.02	36.57	24.31	qfq	2,090,030	76,435,611	0.00%
2025-09-18	36.51	37.16	36.10	36.57	24.31	qfq	2,955,608	108,124,047	0.16%
2025-09-17	36.50	36.95	36.30	36.51	24.27	qfq	2,224,321	81,553,416	0.14%
2025-09-16	35.89	36.92	35.75	36.46	24.24	qfq	3,181,536	116,198,538	1.62%
2025-09-15	35.46	35.96	35.06	35.88	23.85	qfq	1,904,321	67,888,629	1.18%
2025-09-12	34.85	35.60	34.85	35.46	23.57	qfq	1,795,707	63,462,152	1.40%
2025-09-11	34.70	35.00	34.60	34.97	23.25	qfq	917,875	31,959,166	0.29%
2025-09-10	35.23	35.23	34.70	34.87	23.18	qfq	1,168,867	40,749,482	-1.02%
2025-09-09	35.37	35.48	35.11	35.23	23.42	qfq	727,668	25,632,635	-0.56%
2025-09-08	35.32	35.50	35.08	35.43	23.55	qfq	895,816	31,591,318	0.91%
2025-09-05	34.70	35.11	34.56	35.11	23.34	qfq	858,254	29,998,016	1.12%
2025-09-04	34.80	35.00	34.47	34.72	23.08	qfq	920,822	31,959,981	-0.52%
2025-09-03	35.37	35.50	34.85	34.90	23.20	qfq	788,900	27,737,156	-0.82%
2025-09-02	35.56	35.70	34.80	35.19	23.39	qfq	1,170,757	41,048,710	-1.01%
2025-09-01	35.50	35.78	35.37	35.55	23.63	qfq	839,439	29,859,111	0.28%
2025-08-29	35.38	35.70	35.31	35.45	23.57	qfq	919,443	32,638,330	-0.14%
2025-08-28	35.92	36.04	34.80	35.50	23.60	qfq	1,985,387	70,343,257	-1.14%
2025-08-27	36.24	36.34	35.90	35.91	23.87	qfq	1,714,879	62,033,899	-0.88%
2025-08-26	36.25	36.55	36.12	36.23	24.09	qfq	1,373,164	49,926,474	-0.03%
2025-08-25	36.39	36.62	36.19	36.24	24.09	qfq	1,808,935	65,747,114	-0.41%
2025-08-22	36.50	36.64	36.18	36.39	24.19	qfq	1,363,549	49,534,717	-0.08%
2025-08-21	36.57	36.72	36.36	36.42	24.21	qfq	1,465,109	53,512,711	-0.41%
2025-08-20	36.32	36.68	36.30	36.57	24.31	qfq	1,345,359	49,064,339	0.25%
2025-08-19	36.50	36.65	36.20	36.48	24.25	qfq	1,347,967	49,108,595	-0.03%
2025-08-18	36.23	36.68	36.23	36.49	24.26	qfq	1,853,912	67,683,139	0.72%
2025-08-15	35.64	36.25	35.64	36.23	24.09	qfq	1,018,809	36,732,899	1.31%
2025-08-14	36.36	36.38	35.75	35.76	23.77	qfq	1,554,773	56,096,215	-1.57%
2025-08-13	36.57	36.59	36.22	36.33	24.15	qfq	1,267,900	46,087,435	-0.03%
2025-08-12	36.75	36.88	36.08	36.34	24.16	qfq	2,048,454	74,545,726	-1.14%
2025-08-11	36.60	36.99	36.56	36.76	24.44	qfq	1,480,975	54,499,188	0.49%
2025-08-08	37.33	37.33	36.58	36.58	24.32	qfq	2,570,383	94,565,286	-2.30%
2025-08-07	37.90	38.30	37.20	37.44	24.89	qfq	4,976,380	186,587,449	-3.33%
2025-08-06	36.85	39.10	36.48	38.73	25.75	qfq	6,606,379	250,197,779	4.51%
2025-08-05	36.52	37.38	36.32	37.06	24.64	qfq	3,738,210	138,131,247	2.21%
2025-08-04	36.33	36.49	35.60	36.26	24.11	qfq	3,270,989	117,784,897	-0.93%
2025-08-01	38.38	39.00	36.33	36.60	24.33	qfq	5,314,262	198,814,392	-2.35%
2025-07-31	36.24	39.33	35.73	37.48	24.92	qfq	7,216,650	272,221,025	4.46%
2025-07-30	36.08	36.64	35.86	35.88	23.85	qfq	3,569,519	129,474,233	-1.05%
2025-07-29	35.33	36.80	35.33	36.26	24.11	qfq	4,434,855	160,217,052	2.66%
2025-07-28	34.71	35.48	34.70	35.32	23.48	qfq	1,830,088	64,472,377	1.41%
2025-07-25	34.66	35.05	34.61	34.83	23.15	qfq	954,600	33,285,095	0.17%
2025-07-24	34.50	34.79	34.42	34.77	23.11	qfq	842,805	29,223,554	0.75%
2025-07-23	34.92	34.94	34.42	34.51	22.94	qfq	1,296,848	44,942,829	-1.29%
2025-07-22	34.62	35.22	34.50	34.96	23.24	qfq	2,342,435	81,599,247	1.07%
2025-07-21	34.37	34.89	34.32	34.59	23.00	qfq	1,134,300	39,227,540	0.76%
2025-07-18	34.33	34.39	34.20	34.33	22.82	qfq	689,400	23,640,284	0.12%
2025-07-17	34.13	34.55	34.13	34.29	22.80	qfq	946,505	32,477,431	-0.17%
2025-07-16	34.50	34.50	34.09	34.35	22.84	qfq	954,199	32,774,083	0.88%
2025-07-15	34.39	34.50	33.79	34.05	22.64	qfq	1,042,900	35,548,203	-0.70%
2025-07-14	34.26	34.38	34.13	34.29	22.80	qfq	655,405	22,483,658	0.20%
2025-07-11	34.26	34.33	34.02	34.22	22.75	qfq	835,421	28,566,285	-0.15%
2025-07-10	34.27	34.35	34.06	34.27	22.78	qfq	675,305	23,089,902	0.03%
2025-07-09	34.48	34.62	34.22	34.26	22.78	qfq	839,689	28,850,276	-0.61%
2025-07-08	34.00	34.69	33.85	34.47	22.92	qfq	1,426,619	49,117,830	1.38%
2025-07-07	33.83	34.07	33.81	34.00	22.60	qfq	505,989	17,183,490	0.59%
2025-07-04	34.18	34.19	33.80	33.80	22.47	qfq	866,463	29,401,712	-1.26%
2025-07-03	34.25	34.35	34.06	34.23	22.76	qfq	700,900	23,981,616	0.00%
2025-07-02	34.03	34.65	33.88	34.23	22.76	qfq	1,274,895	43,710,392	0.59%
2025-07-01	34.14	34.14	33.80	34.03	22.62	qfq	856,365	29,123,153	-0.29%
2025-06-30	34.38	34.38	34.03	34.13	22.69	qfq	960,179	32,754,694	-1.76%
2025-06-27	34.39	34.97	34.39	34.74	22.76	qfq	1,185,828	41,120,438	1.11%
2025-06-26	34.49	34.66	34.30	34.36	22.51	qfq	894,760	30,811,095	-0.58%
2025-06-25	34.45	34.60	34.29	34.56	22.64	qfq	1,202,243	41,454,386	0.85%
2025-06-24	33.47	34.34	33.42	34.27	22.45	qfq	1,608,699	54,638,873	2.70%
2025-06-23	33.21	33.38	33.00	33.37	21.86	qfq	608,200	20,193,509	0.51%
2025-06-20	33.18	33.62	33.15	33.20	21.75	qfq	562,954	18,752,279	0.24%
2025-06-19	33.63	33.74	33.05	33.12	21.70	qfq	858,991	28,628,667	-1.46%
2025-06-18	33.83	33.95	33.35	33.61	22.02	qfq	993,400	33,371,345	-0.88%
2025-06-17	34.32	34.45	33.70	33.91	22.22	qfq	1,161,091	39,535,524	-1.25%
2025-06-16	34.10	34.42	34.06	34.34	22.50	qfq	627,600	21,507,995	0.26%
2025-06-13	34.94	34.94	34.11	34.25	22.44	qfq	1,591,400	54,808,368	-2.31%
2025-06-12	34.53	35.20	34.53	35.06	22.97	qfq	1,620,801	56,692,089	0.81%
2025-06-11	34.50	35.10	34.43	34.78	22.79	qfq	1,874,847	65,294,776	1.67%
2025-06-10	34.78	34.83	34.03	34.21	22.42	qfq	1,235,849	42,535,715	-1.64%
2025-06-09	34.58	34.84	34.53	34.78	22.79	qfq	885,716	30,744,017	0.49%
2025-06-06	34.68	34.73	34.53	34.61	22.68	qfq	770,917	26,678,274	-0.20%
2025-06-05	34.75	34.81	34.54	34.68	22.72	qfq	963,007	33,359,460	-0.20%
2025-06-04	34.48	35.06	34.48	34.75	22.77	qfq	1,010,600	35,168,361	0.78%
2025-06-03	34.34	34.63	34.20	34.48	22.59	qfq	765,868	26,423,276	0.20%
2025-05-30	35.01	35.01	34.39	34.41	22.55	qfq	1,435,729	49,608,183	-2.11%
2025-05-29	34.80	35.19	34.67	35.15	23.03	qfq	1,193,779	41,791,077	1.41%
2025-05-28	35.11	35.55	34.61	34.66	22.71	qfq	1,681,700	58,860,081	-1.56%
2025-05-27	36.30	36.33	35.05	35.21	23.07	qfq	2,677,601	94,943,585	-3.19%
2025-05-26	35.96	36.86	35.80	36.37	23.83	qfq	1,783,679	64,983,339	0.83%
2025-05-23	36.37	37.00	35.96	36.07	23.63	qfq	2,686,268	98,008,091	-1.50%
2025-05-22	36.90	38.41	36.56	36.62	23.99	qfq	4,293,253	160,355,327	-1.77%
2025-05-21	35.70	37.97	35.19	37.28	24.43	qfq	5,828,679	215,127,929	4.87%
2025-05-20	35.27	35.59	35.18	35.55	23.29	qfq	1,069,894	37,905,531	0.68%
2025-05-19	35.86	35.88	35.04	35.31	23.14	qfq	1,711,362	60,436,691	-1.56%
2025-05-16	35.82	36.26	35.76	35.87	23.50	qfq	1,447,769	52,117,852	-0.25%
2025-05-15	36.36	36.37	35.78	35.96	23.56	qfq	1,131,100	40,672,391	-0.50%
2025-05-14	35.94	36.38	35.81	36.14	23.68	qfq	1,632,601	58,987,099	0.58%
2025-05-13	36.40	36.59	35.90	35.93	23.54	qfq	1,659,091	60,018,183	-0.83%
2025-05-12	36.19	36.48	36.01	36.23	23.74	qfq	1,829,953	66,336,058	1.00%
2025-05-09	36.22	36.56	35.82	35.87	23.50	qfq	1,803,341	65,108,212	-1.05%
2025-05-08	35.58	36.46	35.58	36.25	23.75	qfq	2,072,521	75,134,823	1.37%
2025-05-07	36.00	36.10	35.33	35.76	23.43	qfq	1,981,335	70,908,347	0.39%
2025-05-06	34.86	35.73	34.86	35.62	23.34	qfq	1,939,567	68,814,462	2.74%
2025-04-30	34.71	35.08	34.55	34.67	22.72	qfq	1,342,442	46,812,708	0.38%
2025-04-29	34.51	34.87	34.20	34.54	22.63	qfq	1,064,569	36,890,924	0.06%
2025-04-28	35.38	35.60	34.52	34.52	22.62	qfq	2,179,853	75,904,785	-3.22%
2025-04-25	34.93	36.50	34.68	35.67	23.37	qfq	3,195,953	114,648,922	2.85%
2025-04-24	35.98	35.98	34.68	34.68	22.72	qfq	2,412,271	84,933,253	-3.67%
2025-04-23	35.77	36.20	35.60	36.00	23.59	qfq	2,286,881	82,107,134	1.44%
2025-04-22	35.68	36.30	35.35	35.49	23.25	qfq	2,154,412	77,089,742	-0.89%
2025-04-21	35.71	36.50	35.52	35.81	23.46	qfq	2,266,736	81,420,189	0.28%
2025-04-18	36.94	37.12	35.07	35.71	23.40	qfq	4,290,905	154,352,874	-4.60%
2025-04-17	36.80	38.00	36.40	37.43	24.52	qfq	3,621,524	134,812,501	0.56%
2025-04-16	36.50	38.00	36.00	37.22	24.39	qfq	5,284,649	195,451,768	0.46%
2025-04-15	34.79	37.11	34.61	37.05	24.28	qfq	5,455,932	197,969,863	6.71%
2025-04-14	34.39	34.92	34.39	34.72	22.75	qfq	2,069,628	71,871,967	1.85%
2025-04-11	34.00	34.41	33.80	34.09	22.34	qfq	2,220,689	75,743,078	-1.30%
2025-04-10	34.18	35.00	34.03	34.54	22.63	qfq	2,724,340	94,273,440	2.55%
2025-04-09	34.00	34.00	30.68	33.68	22.07	qfq	3,242,860	106,157,104	-1.09%
2025-04-08	34.90	36.23	32.97	34.05	22.31	qfq	4,046,587	138,924,431	-4.62%
2025-04-07	37.50	37.80	35.70	35.70	23.39	qfq	3,755,307	136,396,857	-10.01%
2025-04-03	38.00	39.69	37.85	39.67	25.99	qfq	4,997,565	194,940,187	3.36%
2025-04-02	38.35	38.76	38.25	38.38	25.15	qfq	1,991,047	76,747,327	-0.34%
2025-04-01	38.30	38.55	38.22	38.51	25.23	qfq	2,221,096	85,187,009	-0.23%
2025-03-31	37.69	38.60	37.42	38.60	25.29	qfq	3,534,510	135,130,774	2.91%
2025-03-28	38.26	38.28	37.43	37.51	24.58	qfq	2,186,121	82,611,166	-1.96%
2025-03-27	37.87	38.45	37.50	38.26	25.07	qfq	2,493,095	95,103,072	0.47%
2025-03-26	38.05	38.10	37.61	38.08	24.95	qfq	1,798,442	68,241,079	0.05%
2025-03-25	37.99	38.29	37.82	38.06	24.94	qfq	2,056,574	78,242,200	0.98%
2025-03-24	38.38	38.68	37.01	37.69	24.70	qfq	3,337,397	126,410,896	-2.23%
2025-03-21	39.40	39.40	38.38	38.55	25.26	qfq	4,341,375	168,405,893	-2.55%
2025-03-20	39.81	40.19	39.53	39.56	25.92	qfq	3,569,771	142,274,435	-1.00%
2025-03-19	40.01	40.46	39.88	39.96	26.18	qfq	4,111,881	165,079,021	-0.62%
2025-03-18	39.86	40.50	39.37	40.21	26.35	qfq	5,359,140	214,742,082	1.41%
2025-03-17	39.42	39.96	39.36	39.65	25.98	qfq	3,756,643	148,965,617	0.61%
2025-03-14	39.28	39.50	38.90	39.41	25.82	qfq	4,783,553	187,649,214	-0.86%
2025-03-13	39.22	40.44	39.01	39.75	26.05	qfq	6,111,185	242,744,255	0.91%
2025-03-12	39.29	39.77	39.02	39.39	25.81	qfq	5,711,961	225,119,464	-0.05%
2025-03-11	39.79	39.79	38.88	39.41	25.82	qfq	7,987,473	313,861,219	-3.17%
2025-03-10	43.68	43.69	40.69	40.70	26.67	qfq	9,326,430	387,838,635	-6.93%
2025-03-07	45.10	46.04	43.61	43.73	28.65	qfq	14,414,095	642,961,801	-9.82%
2025-03-06	45.59	52.68	44.77	48.49	31.77	qfq	18,190,641	874,349,501	6.45%
2025-03-05	46.00	49.07	44.88	45.55	29.85	qfq	16,618,723	770,775,169	-10.35%