SECURITY DETAIL · RAW DATA

金天钛业688750.SH

ASSECNYSTOCK

最近收盘价13.992026-07-17

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）3,943,715

成交额（元）56,488,336

日线记录401

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 401 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
2025-06-16	2025-06-20	cash_dividend	0.084	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 401 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	14.66	14.75	13.99	13.99	13.99	qfq	3,943,715	56,488,336	-4.57%
2026-07-16	14.59	14.86	14.52	14.66	14.66	qfq	2,917,598	42,917,645	-0.20%
2026-07-15	14.73	14.88	14.51	14.69	14.69	qfq	2,302,434	33,847,757	0.34%
2026-07-14	14.57	14.64	14.26	14.64	14.64	qfq	3,091,143	44,742,480	0.34%
2026-07-13	15.03	15.10	14.56	14.59	14.59	qfq	3,900,865	57,295,087	-3.57%
2026-07-10	14.84	15.52	14.65	15.13	15.13	qfq	4,879,895	73,789,595	2.09%
2026-07-09	15.17	15.22	14.40	14.82	14.82	qfq	5,892,750	86,622,597	-2.56%
2026-07-08	15.76	15.82	15.20	15.21	15.21	qfq	4,737,991	73,191,643	-3.49%
2026-07-07	16.03	16.19	15.68	15.76	15.76	qfq	3,566,124	56,589,241	-1.62%
2026-07-06	16.51	16.64	15.98	16.02	16.02	qfq	5,065,086	82,225,720	-3.49%
2026-07-03	16.49	16.84	16.47	16.60	16.60	qfq	5,030,114	83,541,241	0.91%
2026-07-02	16.66	16.97	16.39	16.45	16.45	qfq	5,397,137	90,184,468	-1.91%
2026-07-01	16.65	16.95	16.40	16.77	16.77	qfq	6,649,616	111,203,705	0.84%
2026-06-30	15.96	16.73	15.70	16.63	16.63	qfq	6,871,329	112,224,874	3.55%
2026-06-29	16.01	16.22	15.65	16.06	16.06	qfq	6,213,445	98,684,511	0.25%
2026-06-26	16.40	16.80	16.00	16.02	16.02	qfq	7,204,293	117,296,244	-2.55%
2026-06-25	17.20	17.25	16.41	16.44	16.44	qfq	9,569,481	159,335,937	-4.97%
2026-06-24	17.64	17.80	16.88	17.30	17.30	qfq	12,167,239	209,610,826	-2.70%
2026-06-23	18.81	18.82	17.66	17.78	17.78	qfq	15,343,236	278,784,215	-6.12%
2026-06-22	18.09	19.29	17.88	18.94	18.94	qfq	19,846,323	370,482,744	4.35%
2026-06-18	17.01	18.71	16.78	18.15	18.15	qfq	19,674,089	352,235,952	7.91%
2026-06-17	17.43	17.43	16.62	16.82	16.82	qfq	12,142,157	204,333,959	-4.16%
2026-06-16	18.06	18.29	17.40	17.55	17.55	qfq	14,214,580	250,437,168	-5.80%
2026-06-15	18.23	18.85	17.92	18.63	18.63	qfq	9,616,255	177,757,950	1.31%
2026-06-12	16.48	18.44	16.39	18.39	18.39	qfq	10,949,888	191,470,794	13.52%
2026-06-11	15.94	16.26	15.75	16.20	16.20	qfq	2,848,964	45,844,365	1.57%
2026-06-10	15.98	16.49	15.71	15.95	15.95	qfq	2,432,506	38,921,572	-1.30%
2026-06-09	15.90	16.18	15.75	16.16	16.16	qfq	2,464,347	39,487,760	1.96%
2026-06-08	16.41	16.51	15.76	15.85	15.85	qfq	3,851,129	62,179,089	-4.86%
2026-06-05	16.51	16.95	16.27	16.66	16.66	qfq	2,690,366	44,801,817	0.79%
2026-06-04	16.88	16.94	16.40	16.53	16.53	qfq	3,469,619	57,525,358	-2.54%
2026-06-03	17.30	17.30	16.89	16.96	16.96	qfq	2,469,956	42,264,834	-1.45%
2026-06-02	17.44	17.44	16.97	17.21	17.21	qfq	2,320,691	39,904,803	-0.58%
2026-06-01	17.31	17.60	17.24	17.31	17.31	qfq	2,641,211	46,025,245	-0.29%
2026-05-29	18.22	18.23	17.21	17.36	17.36	qfq	4,968,289	87,398,083	-4.35%
2026-05-28	17.68	18.23	17.51	18.15	18.15	qfq	3,309,384	59,452,759	2.83%
2026-05-27	18.12	18.32	17.60	17.65	17.65	qfq	3,286,905	58,555,459	-2.92%
2026-05-26	18.14	18.18	17.73	18.18	18.18	qfq	3,002,865	53,805,358	0.00%
2026-05-25	18.58	18.67	17.98	18.18	18.18	qfq	3,365,232	61,383,564	-0.87%
2026-05-22	17.86	18.42	17.67	18.34	18.34	qfq	3,904,856	70,793,900	3.32%
2026-05-21	18.10	18.87	17.68	17.75	17.75	qfq	5,122,823	93,627,513	-2.04%
2026-05-20	18.32	18.42	17.87	18.12	18.12	qfq	3,144,047	56,823,084	-1.41%
2026-05-19	18.44	18.63	18.08	18.38	18.38	qfq	2,913,069	53,307,471	-0.38%
2026-05-18	18.27	18.53	18.11	18.45	18.45	qfq	2,886,893	53,050,200	0.71%
2026-05-15	18.80	18.92	18.24	18.32	18.32	qfq	4,387,439	81,298,767	-2.29%
2026-05-14	19.35	19.39	18.70	18.75	18.75	qfq	4,066,818	77,057,707	-3.15%
2026-05-13	19.17	19.50	19.17	19.36	19.36	qfq	3,830,610	74,166,402	0.94%
2026-05-12	19.47	19.47	19.05	19.18	19.18	qfq	3,704,610	71,202,236	-1.03%
2026-05-11	19.45	19.57	19.27	19.38	19.38	qfq	4,496,203	87,244,695	-0.72%
2026-05-08	19.03	19.52	19.03	19.52	19.52	qfq	6,331,976	122,358,669	3.28%
2026-05-07	18.95	19.03	18.86	18.90	18.90	qfq	3,478,185	65,810,145	-0.21%
2026-05-06	18.70	19.05	18.70	18.94	18.94	qfq	3,748,578	71,059,590	1.39%
2026-04-30	18.38	18.69	18.30	18.68	18.68	qfq	2,991,002	55,521,326	1.36%
2026-04-29	18.10	18.51	18.06	18.43	18.43	qfq	2,257,413	41,440,313	1.54%
2026-04-28	18.52	18.60	18.13	18.15	18.15	qfq	2,849,680	52,038,217	-2.10%
2026-04-27	18.65	18.65	18.29	18.54	18.54	qfq	2,643,317	48,851,508	0.27%
2026-04-24	18.61	18.69	18.37	18.49	18.49	qfq	2,131,189	39,416,839	-0.64%
2026-04-23	19.10	19.19	18.57	18.61	18.61	qfq	3,459,829	64,983,954	-2.82%
2026-04-22	18.71	19.16	18.71	19.15	19.15	qfq	2,982,226	56,413,033	1.54%
2026-04-21	18.95	19.00	18.69	18.86	18.86	qfq	3,085,233	58,018,900	-0.95%
2026-04-20	18.75	19.04	18.61	19.04	19.04	qfq	3,693,122	69,897,320	1.28%
2026-04-17	18.38	18.83	18.26	18.80	18.80	qfq	4,603,017	85,950,944	1.90%
2026-04-16	18.35	18.49	18.19	18.45	18.45	qfq	2,761,966	50,725,843	1.15%
2026-04-15	18.26	18.54	18.21	18.24	18.24	qfq	3,790,472	69,641,684	0.55%
2026-04-14	18.12	18.17	17.96	18.14	18.14	qfq	2,623,471	47,400,501	0.83%
2026-04-13	17.96	18.07	17.81	17.99	17.99	qfq	2,047,709	36,757,620	0.00%
2026-04-10	17.97	18.24	17.97	17.99	17.99	qfq	2,264,088	40,955,324	0.67%
2026-04-09	18.11	18.15	17.87	17.87	17.87	qfq	2,247,229	40,477,927	-1.97%
2026-04-08	17.82	18.23	17.82	18.23	18.23	qfq	3,478,111	62,793,532	4.29%
2026-04-07	17.20	17.48	17.20	17.48	17.48	qfq	1,613,936	28,051,111	1.45%
2026-04-03	17.58	17.60	17.20	17.23	17.23	qfq	1,987,793	34,484,903	-1.82%
2026-04-02	17.89	18.05	17.39	17.55	17.55	qfq	2,909,116	51,428,464	-2.88%
2026-04-01	18.00	18.10	17.81	18.07	18.07	qfq	3,000,700	54,013,776	2.09%
2026-03-31	17.93	18.09	17.63	17.70	17.70	qfq	2,542,953	45,493,150	-1.56%
2026-03-30	17.68	18.03	17.61	17.98	17.98	qfq	2,124,042	37,927,436	0.56%
2026-03-27	17.48	18.03	17.38	17.88	17.88	qfq	2,435,484	43,258,234	1.65%
2026-03-26	18.10	18.11	17.54	17.59	17.59	qfq	3,015,346	53,554,764	-2.66%
2026-03-25	17.57	18.14	17.57	18.07	18.07	qfq	4,813,300	86,168,923	3.79%
2026-03-24	17.46	17.48	16.93	17.41	17.41	qfq	4,010,171	68,959,424	3.14%
2026-03-23	17.53	17.90	16.86	16.88	16.88	qfq	6,520,887	113,430,843	-6.89%
2026-03-20	18.55	18.68	18.12	18.13	18.13	qfq	3,974,129	72,758,692	-2.05%
2026-03-19	19.10	19.10	18.45	18.51	18.51	qfq	5,529,409	103,526,606	-4.04%
2026-03-18	19.24	19.39	19.06	19.29	19.29	qfq	3,654,339	70,297,133	0.21%
2026-03-17	19.95	19.95	19.21	19.25	19.25	qfq	4,879,438	95,585,697	-3.17%
2026-03-16	19.82	20.02	19.52	19.88	19.88	qfq	4,772,366	94,284,927	-0.25%
2026-03-13	20.40	20.50	19.92	19.93	19.93	qfq	6,164,871	124,223,317	-3.11%
2026-03-12	20.57	20.79	20.22	20.57	20.57	qfq	6,125,245	125,577,321	-0.10%
2026-03-11	20.80	21.17	20.52	20.59	20.59	qfq	6,606,673	137,421,772	-0.82%
2026-03-10	20.30	20.77	20.21	20.76	20.76	qfq	6,202,864	127,427,536	3.33%
2026-03-09	20.33	20.33	19.65	20.09	20.09	qfq	7,288,858	145,426,400	-2.62%
2026-03-06	20.30	20.84	20.06	20.63	20.63	qfq	5,741,723	118,101,919	0.68%
2026-03-05	21.01	21.10	20.27	20.49	20.49	qfq	7,171,967	148,133,155	-0.87%
2026-03-04	20.30	21.04	20.18	20.67	20.67	qfq	7,937,437	164,193,050	0.93%
2026-03-03	21.75	21.95	20.42	20.48	20.48	qfq	15,329,806	322,306,915	-6.78%
2026-03-02	22.30	22.40	21.49	21.97	21.97	qfq	16,553,609	361,977,031	-2.31%
2026-02-27	21.16	23.04	21.01	22.49	22.49	qfq	21,498,912	483,909,440	6.19%
2026-02-26	21.14	21.28	20.95	21.18	21.18	qfq	6,926,576	146,419,469	-0.33%
2026-02-25	20.15	21.59	20.15	21.25	21.25	qfq	15,012,754	315,784,735	5.30%
2026-02-24	19.80	20.47	19.72	20.18	20.18	qfq	8,069,267	162,611,348	3.49%
2026-02-13	19.53	19.76	19.43	19.50	19.50	qfq	5,118,205	100,331,516	-1.37%
2026-02-12	19.31	20.32	19.25	19.77	19.77	qfq	9,666,604	192,060,164	2.07%
2026-02-11	19.19	19.90	19.04	19.37	19.37	qfq	7,629,735	148,978,736	1.31%
2026-02-10	19.27	19.33	19.11	19.12	19.12	qfq	3,668,750	70,489,011	-0.83%
2026-02-09	19.35	19.43	19.20	19.28	19.28	qfq	3,697,377	71,388,591	1.15%
2026-02-06	19.00	19.27	18.91	19.06	19.06	qfq	4,077,406	77,933,981	-0.63%
2026-02-05	19.38	19.51	19.11	19.18	19.18	qfq	4,936,708	95,031,977	-1.64%
2026-02-04	19.78	19.82	19.30	19.50	19.50	qfq	5,359,032	104,667,881	-0.71%
2026-02-03	19.18	19.68	19.01	19.64	19.64	qfq	7,633,394	147,715,951	3.86%
2026-02-02	19.79	19.90	18.90	18.91	18.91	qfq	11,512,294	223,346,386	-6.57%
2026-01-30	20.98	20.98	19.89	20.24	20.24	qfq	12,516,800	254,232,867	-4.71%
2026-01-29	22.03	22.05	21.20	21.24	21.24	qfq	15,710,818	337,900,063	-3.80%
2026-01-28	21.51	22.42	21.01	22.08	22.08	qfq	21,157,665	462,045,112	2.46%
2026-01-27	21.13	21.97	21.09	21.55	21.55	qfq	13,512,037	290,981,285	0.37%
2026-01-26	21.50	22.29	21.24	21.47	21.47	qfq	15,950,652	346,612,427	1.08%
2026-01-23	21.10	21.40	20.90	21.24	21.24	qfq	10,527,397	223,254,164	1.48%
2026-01-22	20.49	21.11	20.49	20.93	20.93	qfq	8,940,406	187,074,228	1.16%
2026-01-21	20.21	20.88	20.10	20.69	20.69	qfq	8,568,168	176,381,570	2.48%
2026-01-20	20.78	20.97	20.03	20.19	20.19	qfq	9,289,511	188,895,892	-2.84%
2026-01-19	20.53	21.15	20.18	20.78	20.78	qfq	7,873,242	162,873,769	0.82%
2026-01-16	20.91	20.99	20.55	20.61	20.61	qfq	6,874,128	142,514,924	-0.96%
2026-01-15	20.64	21.08	20.38	20.81	20.81	qfq	8,444,391	175,412,071	0.58%
2026-01-14	20.49	21.19	20.33	20.69	20.69	qfq	14,234,156	296,157,414	1.62%
2026-01-13	21.33	21.40	20.31	20.36	20.36	qfq	13,479,999	279,184,499	-4.41%
2026-01-12	20.82	21.39	20.82	21.30	21.30	qfq	13,807,777	292,195,764	2.85%
2026-01-09	20.60	21.07	20.34	20.71	20.71	qfq	14,114,140	292,456,951	0.93%
2026-01-08	20.11	20.72	20.10	20.52	20.52	qfq	9,423,376	193,196,181	1.63%
2026-01-07	20.23	20.57	20.12	20.19	20.19	qfq	8,778,132	178,363,935	-0.49%
2026-01-06	19.88	20.43	19.83	20.29	20.29	qfq	9,310,064	187,936,450	1.96%
2026-01-05	19.98	20.17	19.66	19.90	19.90	qfq	8,038,260	159,808,890	-0.35%
2025-12-31	19.50	20.15	19.37	19.97	19.97	qfq	7,852,136	155,259,214	2.41%
2025-12-30	19.80	19.83	19.45	19.50	19.50	qfq	8,347,447	163,961,702	-2.30%
2025-12-29	20.13	20.41	19.90	19.96	19.96	qfq	9,183,070	184,585,398	-0.80%
2025-12-26	19.50	20.35	19.48	20.12	20.12	qfq	14,229,037	284,666,654	2.92%
2025-12-25	19.16	19.78	19.16	19.55	19.55	qfq	9,038,196	176,499,122	1.61%
2025-12-24	18.80	19.44	18.68	19.24	19.24	qfq	10,137,993	194,383,573	1.96%
2025-12-23	19.05	19.25	18.73	18.87	18.87	qfq	7,367,526	139,808,714	-0.89%
2025-12-22	19.12	19.24	18.82	19.04	19.04	qfq	7,055,770	134,324,892	0.26%
2025-12-19	19.03	19.35	18.73	18.99	18.99	qfq	7,117,157	134,805,558	0.53%
2025-12-18	18.20	19.34	18.13	18.89	18.89	qfq	11,219,767	212,961,087	3.17%
2025-12-17	18.19	18.31	17.81	18.31	18.31	qfq	5,841,785	105,480,217	0.77%
2025-12-16	19.10	19.10	18.15	18.17	18.17	qfq	9,790,914	180,480,947	-4.77%
2025-12-15	19.11	19.58	19.02	19.08	19.08	qfq	11,231,494	216,448,757	1.01%
2025-12-12	18.74	19.23	18.49	18.89	18.89	qfq	8,918,562	167,900,584	0.64%
2025-12-11	18.50	19.35	18.50	18.77	18.77	qfq	8,330,407	158,200,151	1.24%
2025-12-10	18.62	18.82	18.40	18.54	18.54	qfq	3,921,228	72,742,856	-0.96%
2025-12-09	18.82	19.09	18.55	18.72	18.72	qfq	6,516,533	122,394,232	0.16%
2025-12-08	18.70	18.83	18.51	18.69	18.69	qfq	5,895,636	109,878,414	0.75%
2025-12-05	18.00	18.58	18.00	18.55	18.55	qfq	4,595,563	84,394,398	2.54%
2025-12-04	18.37	18.37	18.01	18.09	18.09	qfq	2,857,558	51,772,428	-1.20%
2025-12-03	18.30	18.66	18.10	18.31	18.31	qfq	4,356,870	80,057,320	0.27%
2025-12-02	18.33	18.33	18.07	18.26	18.26	qfq	2,470,286	44,895,050	-0.49%
2025-12-01	18.45	18.67	18.34	18.35	18.35	qfq	4,426,883	81,760,504	-0.05%
2025-11-28	18.30	18.45	18.23	18.36	18.36	qfq	2,967,438	54,469,782	0.60%
2025-11-27	18.24	18.49	18.11	18.25	18.25	qfq	2,638,399	48,370,994	0.11%
2025-11-26	18.35	18.38	18.21	18.23	18.23	qfq	2,652,747	48,516,320	-0.49%
2025-11-25	18.36	18.50	18.28	18.32	18.32	qfq	3,187,936	58,485,496	0.00%
2025-11-24	18.59	18.59	18.12	18.32	18.32	qfq	3,494,818	63,854,933	1.22%
2025-11-21	19.06	19.08	18.06	18.10	18.10	qfq	5,001,108	92,207,563	-5.97%
2025-11-20	19.92	20.30	19.24	19.25	19.25	qfq	3,589,222	70,722,396	-3.36%
2025-11-19	19.91	20.05	19.73	19.92	19.92	qfq	1,568,401	31,163,853	0.05%
2025-11-18	20.28	20.35	19.91	19.91	19.91	qfq	2,582,021	51,772,011	-2.31%
2025-11-17	20.32	20.47	20.28	20.38	20.38	qfq	1,206,459	24,565,906	0.30%
2025-11-14	20.61	20.61	20.31	20.32	20.32	qfq	1,796,787	36,736,485	-1.55%
2025-11-13	20.64	20.89	20.61	20.64	20.64	qfq	2,696,853	55,854,434	0.00%
2025-11-12	20.47	20.65	20.17	20.64	20.64	qfq	2,003,351	40,778,399	0.63%
2025-11-11	20.31	20.64	20.31	20.51	20.51	qfq	1,893,740	38,812,918	0.34%
2025-11-10	20.29	20.53	20.23	20.44	20.44	qfq	1,906,939	38,866,369	1.14%
2025-11-07	20.36	20.39	20.20	20.21	20.21	qfq	1,670,666	33,872,734	-0.83%
2025-11-06	20.35	20.46	20.29	20.38	20.38	qfq	1,482,616	30,201,287	0.15%
2025-11-05	20.30	20.56	20.13	20.35	20.35	qfq	2,772,491	56,334,465	-0.68%
2025-11-04	21.12	21.18	20.42	20.49	20.49	qfq	3,341,037	69,119,120	-3.12%
2025-11-03	21.23	21.28	20.80	21.15	21.15	qfq	2,615,886	54,960,031	-0.38%
2025-10-31	21.15	21.49	21.07	21.23	21.23	qfq	2,555,010	54,350,183	-0.56%
2025-10-30	21.57	21.90	21.25	21.35	21.35	qfq	3,367,732	72,428,760	-0.70%
2025-10-29	21.20	21.59	21.00	21.50	21.50	qfq	3,112,098	66,575,975	1.37%
2025-10-28	20.80	21.53	20.70	21.21	21.21	qfq	3,745,460	79,585,044	1.92%
2025-10-27	20.66	20.89	20.66	20.81	20.81	qfq	1,843,045	38,305,600	0.73%
2025-10-24	20.78	20.99	20.62	20.66	20.66	qfq	1,801,716	37,397,732	-0.58%
2025-10-23	20.50	20.80	20.20	20.78	20.78	qfq	1,778,565	36,403,432	1.12%
2025-10-22	20.68	20.68	20.43	20.55	20.55	qfq	1,122,409	23,077,436	-0.68%
2025-10-21	20.68	20.75	20.50	20.69	20.69	qfq	1,565,481	32,368,516	0.63%
2025-10-20	20.57	20.57	20.31	20.56	20.56	qfq	1,544,934	31,618,772	0.93%
2025-10-17	21.09	21.20	20.36	20.37	20.37	qfq	2,767,599	57,313,171	-2.86%
2025-10-16	21.47	21.47	20.97	20.97	20.97	qfq	2,558,468	54,190,998	-2.33%
2025-10-15	21.30	21.63	21.26	21.47	21.47	qfq	2,471,983	52,906,290	0.14%
2025-10-14	22.20	22.23	21.33	21.44	21.44	qfq	4,443,900	96,705,280	-2.85%
2025-10-13	21.24	22.13	21.16	22.07	22.07	qfq	3,899,934	84,845,859	1.15%
2025-10-10	22.00	22.01	21.75	21.82	21.82	qfq	3,726,462	81,405,546	-1.22%
2025-10-09	21.33	22.10	21.30	22.09	22.09	qfq	6,793,566	147,860,582	4.59%
2025-09-30	21.00	21.55	20.95	21.12	21.12	qfq	3,354,777	71,245,919	0.96%
2025-09-29	20.95	21.05	20.56	20.92	20.92	qfq	2,340,882	48,749,356	0.00%
2025-09-26	21.16	21.38	20.86	20.92	20.92	qfq	2,234,592	47,083,278	-1.83%
2025-09-25	21.19	21.45	21.11	21.31	21.31	qfq	2,760,312	58,622,387	1.04%
2025-09-24	20.90	21.18	20.75	21.09	21.09	qfq	2,875,866	60,487,876	0.91%
2025-09-23	21.48	21.48	20.53	20.90	20.90	qfq	3,192,162	66,669,638	-2.47%
2025-09-22	21.10	21.53	21.03	21.43	21.43	qfq	2,535,799	53,799,521	1.28%
2025-09-19	21.00	21.23	20.93	21.16	21.16	qfq	2,455,930	51,765,413	0.71%
2025-09-18	21.85	21.95	20.88	21.01	21.01	qfq	5,695,491	122,142,970	-3.93%
2025-09-17	21.88	21.94	21.67	21.87	21.87	qfq	2,523,107	55,064,138	-0.36%
2025-09-16	22.15	22.15	21.50	21.95	21.95	qfq	4,350,194	94,774,115	-1.17%
2025-09-15	22.20	22.24	21.85	22.21	22.21	qfq	4,410,700	97,066,473	0.09%
2025-09-12	22.00	22.38	21.96	22.19	22.19	qfq	4,495,409	99,704,860	0.68%
2025-09-11	21.90	22.12	21.68	22.04	22.04	qfq	3,486,570	76,581,106	0.64%
2025-09-10	22.20	22.29	21.83	21.90	21.90	qfq	2,517,636	55,395,084	-0.99%
2025-09-09	22.50	22.55	22.00	22.12	22.12	qfq	2,640,144	58,600,219	-1.47%
2025-09-08	22.50	22.85	22.20	22.45	22.45	qfq	3,940,028	88,070,721	-0.53%
2025-09-05	21.96	22.82	21.85	22.57	22.57	qfq	5,805,678	130,454,394	4.68%
2025-09-04	22.21	22.42	21.23	21.56	21.56	qfq	5,056,081	110,697,509	-2.00%
2025-09-03	23.57	23.65	21.92	22.00	22.00	qfq	7,221,088	163,177,171	-6.46%
2025-09-02	24.20	24.20	23.22	23.52	23.52	qfq	6,060,340	143,221,218	-2.81%
2025-09-01	23.44	24.21	23.44	24.20	24.20	qfq	7,778,337	186,547,929	4.04%
2025-08-29	23.52	23.67	23.16	23.26	23.26	qfq	5,417,062	126,600,732	-1.02%
2025-08-28	22.93	23.76	22.33	23.50	23.50	qfq	7,867,384	181,555,367	2.53%
2025-08-27	23.74	23.80	22.89	22.92	22.92	qfq	7,020,466	164,069,732	-3.54%
2025-08-26	24.23	24.42	23.70	23.76	23.76	qfq	5,355,996	127,808,176	-1.98%
2025-08-25	24.88	24.93	23.98	24.24	24.24	qfq	7,270,663	177,260,992	1.08%
2025-08-22	24.24	24.35	23.82	23.98	23.98	qfq	5,671,625	136,318,223	0.46%
2025-08-21	24.67	24.90	23.75	23.87	23.87	qfq	8,783,647	212,837,286	-4.06%
2025-08-20	24.14	25.52	24.10	24.88	24.88	qfq	13,064,402	325,384,206	2.26%
2025-08-19	25.02	25.08	24.01	24.33	24.33	qfq	11,424,926	279,808,139	-3.49%
2025-08-18	23.63	25.73	23.19	25.21	25.21	qfq	20,747,858	513,287,950	13.20%
2025-08-15	21.64	22.42	21.60	22.27	22.27	qfq	4,462,526	98,904,846	2.63%
2025-08-14	22.25	22.38	21.70	21.70	21.70	qfq	4,959,785	109,156,892	-2.47%
2025-08-13	22.36	22.60	22.11	22.25	22.25	qfq	4,412,458	98,318,202	-0.58%
2025-08-12	22.88	22.93	22.10	22.38	22.38	qfq	5,202,657	116,542,741	-1.76%
2025-08-11	22.33	23.39	22.20	22.78	22.78	qfq	7,005,413	159,934,579	2.02%
2025-08-08	22.79	22.79	22.26	22.33	22.33	qfq	4,526,972	101,626,127	-1.67%
2025-08-07	23.03	23.22	22.71	22.71	22.71	qfq	6,671,861	153,140,297	-1.30%
2025-08-06	22.05	23.18	22.01	23.01	23.01	qfq	11,974,919	272,932,735	4.64%
2025-08-05	22.08	22.24	21.90	21.99	21.99	qfq	4,662,949	102,652,852	-0.41%
2025-08-04	20.76	22.45	20.71	22.08	22.08	qfq	12,563,532	274,745,428	6.26%
2025-08-01	20.78	21.02	20.69	20.78	20.78	qfq	2,416,526	50,306,372	-0.38%
2025-07-31	21.18	21.80	20.71	20.86	20.86	qfq	5,631,224	118,954,133	-2.07%
2025-07-30	21.46	21.69	21.13	21.30	21.30	qfq	4,698,666	100,708,906	-0.98%
2025-07-29	21.65	21.77	21.08	21.51	21.51	qfq	5,132,246	109,575,960	-0.69%
2025-07-28	21.67	21.89	21.49	21.66	21.66	qfq	3,551,152	76,964,949	-0.09%
2025-07-25	21.90	21.93	21.41	21.68	21.68	qfq	4,644,851	100,480,623	-0.78%
2025-07-24	21.35	21.91	21.35	21.85	21.85	qfq	5,807,515	126,376,291	2.34%
2025-07-23	21.68	21.78	21.34	21.35	21.35	qfq	3,497,951	75,310,265	-1.93%
2025-07-22	21.75	22.19	21.48	21.77	21.77	qfq	5,222,462	114,142,498	0.18%
2025-07-21	21.37	21.88	21.29	21.73	21.73	qfq	4,279,048	92,582,934	1.26%
2025-07-18	21.25	21.68	21.10	21.46	21.46	qfq	4,121,055	87,872,825	0.94%
2025-07-17	20.87	21.47	20.73	21.26	21.26	qfq	4,111,810	86,593,850	1.87%
2025-07-16	21.15	21.15	20.72	20.87	20.87	qfq	3,335,699	69,646,464	-1.09%
2025-07-15	21.45	21.99	20.90	21.10	21.10	qfq	3,935,225	84,225,740	-1.45%
2025-07-14	21.30	21.72	21.15	21.41	21.41	qfq	3,127,207	67,173,260	0.09%
2025-07-11	21.08	21.60	20.89	21.39	21.39	qfq	4,205,396	89,473,700	1.37%
2025-07-10	20.79	21.15	20.79	21.10	21.10	qfq	2,701,983	56,786,065	0.62%
2025-07-09	21.36	21.58	20.85	20.97	20.97	qfq	4,149,185	87,719,078	-2.10%
2025-07-08	21.20	21.88	21.08	21.42	21.42	qfq	6,029,691	129,480,698	1.09%
2025-07-07	20.68	21.19	20.50	21.19	21.19	qfq	4,297,665	89,468,194	2.02%
2025-07-04	21.13	21.32	20.76	20.77	20.77	qfq	6,308,033	132,215,694	-1.70%
2025-07-03	21.65	21.85	20.84	21.13	21.13	qfq	9,555,551	201,965,043	-2.40%
2025-07-02	23.00	23.18	21.65	21.65	21.65	qfq	12,862,082	285,447,304	-3.91%
2025-07-01	21.38	23.00	21.02	22.53	22.53	qfq	16,014,357	354,531,754	4.89%
2025-06-30	20.68	22.24	20.68	21.48	21.48	qfq	10,043,415	218,154,109	3.87%
2025-06-27	21.01	21.18	20.67	20.68	20.68	qfq	5,773,630	120,307,034	-1.52%
2025-06-26	19.91	21.05	19.91	21.00	21.00	qfq	13,503,471	280,834,713	5.16%
2025-06-25	19.95	20.03	19.78	19.97	19.97	qfq	3,741,999	74,420,567	0.05%
2025-06-24	19.91	20.10	19.76	19.96	19.96	qfq	5,111,280	101,794,784	1.27%
2025-06-23	19.59	19.74	19.23	19.71	19.71	qfq	2,983,731	58,242,066	1.49%
2025-06-20	19.80	20.22	19.40	19.42	19.42	qfq	3,691,233	73,008,059	-2.26%
2025-06-19	20.12	20.29	19.61	19.87	19.79	qfq	5,746,973	114,423,590	-1.78%
2025-06-18	20.20	20.26	19.83	20.23	20.14	qfq	6,639,516	132,930,186	0.20%
2025-06-17	19.39	20.20	19.16	20.19	20.10	qfq	10,138,376	201,696,048	4.67%
2025-06-16	19.13	19.41	19.13	19.29	19.21	qfq	2,997,275	57,841,924	0.16%
2025-06-13	19.20	19.42	19.06	19.26	19.18	qfq	4,068,352	78,218,054	-0.16%
2025-06-12	19.16	19.32	19.05	19.29	19.21	qfq	2,676,551	51,361,070	0.26%
2025-06-11	18.97	19.41	18.90	19.24	19.16	qfq	4,065,093	78,055,221	1.96%
2025-06-10	19.24	19.24	18.78	18.87	18.79	qfq	3,575,741	67,844,368	-1.87%
2025-06-09	19.00	19.32	18.95	19.23	19.15	qfq	2,934,664	56,301,660	0.89%
2025-06-06	19.09	19.34	18.98	19.06	18.98	qfq	3,141,613	60,172,240	0.21%
2025-06-05	19.25	19.29	18.92	19.02	18.94	qfq	3,904,281	74,454,670	-0.78%
2025-06-04	18.96	19.28	18.96	19.17	19.09	qfq	3,529,235	67,712,962	0.74%
2025-06-03	18.75	19.09	18.60	19.03	18.95	qfq	3,856,186	73,002,660	1.76%
2025-05-30	18.88	19.08	18.68	18.70	18.62	qfq	3,149,022	59,258,608	-1.06%
2025-05-29	18.74	18.90	18.66	18.90	18.82	qfq	2,742,700	51,655,483	0.59%
2025-05-28	18.91	19.01	18.73	18.79	18.71	qfq	2,526,430	47,597,348	-0.63%
2025-05-27	18.41	19.08	18.23	18.91	18.83	qfq	4,280,657	79,859,490	2.44%
2025-05-26	18.30	18.48	18.14	18.46	18.38	qfq	2,130,129	39,106,192	0.87%
2025-05-23	18.60	18.79	18.30	18.30	18.22	qfq	3,794,151	70,235,306	-1.45%
2025-05-22	18.79	19.26	18.57	18.57	18.49	qfq	6,638,695	125,826,603	-1.17%
2025-05-21	18.72	18.80	18.54	18.79	18.71	qfq	4,071,456	76,021,653	0.11%
2025-05-20	18.58	18.87	18.20	18.77	18.69	qfq	7,054,082	130,727,296	-0.16%
2025-05-19	18.81	18.87	18.58	18.80	18.72	qfq	2,205,214	41,290,525	-0.21%
2025-05-16	18.93	19.14	18.83	18.84	18.76	qfq	2,241,075	42,512,258	-0.32%
2025-05-15	19.14	19.26	18.90	18.90	18.82	qfq	3,041,747	57,840,853	-1.20%
2025-05-14	19.18	19.49	19.10	19.13	19.05	qfq	3,267,701	62,872,650	-0.05%
2025-05-13	19.80	19.90	19.10	19.14	19.06	qfq	4,340,483	84,312,976	-2.30%
2025-05-12	19.40	19.88	19.29	19.59	19.51	qfq	5,176,755	101,398,572	2.08%
2025-05-09	19.81	19.81	19.19	19.19	19.11	qfq	5,121,276	99,170,986	-2.09%
2025-05-08	19.01	19.66	18.90	19.60	19.52	qfq	6,293,600	122,099,391	2.30%
2025-05-07	18.73	19.24	18.62	19.16	19.08	qfq	6,732,875	127,821,416	3.23%
2025-05-06	18.06	18.57	18.02	18.56	18.48	qfq	3,617,503	66,472,258	3.57%
2025-04-30	18.01	18.05	17.63	17.92	17.84	qfq	4,596,906	82,020,138	-2.24%
2025-04-29	18.30	18.48	18.20	18.33	18.25	qfq	2,088,120	38,373,626	-0.38%
2025-04-28	18.56	18.62	18.36	18.40	18.32	qfq	2,309,890	42,549,287	-0.97%
2025-04-25	18.62	18.73	18.46	18.58	18.50	qfq	2,433,046	45,277,858	0.05%
2025-04-24	18.90	18.96	18.37	18.57	18.49	qfq	4,161,839	77,313,853	-2.06%
2025-04-23	18.78	19.06	18.78	18.96	18.88	qfq	3,655,984	69,236,150	1.12%
2025-04-22	18.66	18.80	18.51	18.75	18.67	qfq	2,511,767	46,880,119	-0.21%
2025-04-21	18.53	18.98	18.48	18.79	18.71	qfq	3,999,909	75,084,683	1.68%
2025-04-18	18.60	18.72	18.35	18.48	18.40	qfq	2,973,579	54,998,346	-1.07%
2025-04-17	18.51	18.99	18.51	18.68	18.60	qfq	2,885,371	54,220,432	-0.11%
2025-04-16	19.37	19.37	18.56	18.70	18.62	qfq	4,476,194	84,320,263	-3.01%
2025-04-15	19.61	19.72	19.13	19.28	19.20	qfq	3,461,567	66,996,503	-2.08%
2025-04-14	19.60	19.93	19.49	19.69	19.61	qfq	2,941,648	58,076,211	1.18%
2025-04-11	19.17	19.72	19.16	19.46	19.38	qfq	3,550,024	69,138,384	0.41%
2025-04-10	19.52	20.02	19.37	19.38	19.30	qfq	5,915,462	116,502,722	1.15%
2025-04-09	18.40	19.28	17.50	19.16	19.08	qfq	6,095,874	113,904,263	3.46%
2025-04-08	17.92	18.78	17.92	18.52	18.44	qfq	4,959,529	91,286,892	3.81%
2025-04-07	20.81	20.81	17.41	17.84	17.76	qfq	9,432,964	180,589,658	-17.52%
2025-04-03	21.40	21.86	21.35	21.63	21.54	qfq	5,456,113	118,309,206	0.89%
2025-04-02	21.39	21.75	21.33	21.44	21.35	qfq	3,155,141	67,897,351	0.14%
2025-04-01	21.26	21.58	21.26	21.41	21.32	qfq	3,653,351	78,307,869	0.71%
2025-03-31	21.42	21.50	20.93	21.26	21.17	qfq	4,265,457	90,370,075	-1.21%
2025-03-28	22.00	22.12	21.46	21.52	21.43	qfq	5,141,423	111,345,161	-2.18%
2025-03-27	22.23	22.23	21.73	22.00	21.91	qfq	5,734,392	126,152,718	-1.26%
2025-03-26	22.52	23.05	22.01	22.28	22.19	qfq	6,871,589	155,165,916	-1.50%
2025-03-25	22.34	22.94	22.22	22.62	22.52	qfq	7,971,007	180,368,067	-0.92%
2025-03-24	23.78	23.87	22.00	22.83	22.73	qfq	13,252,212	300,818,603	-3.67%
2025-03-21	24.10	25.10	23.70	23.70	23.60	qfq	13,686,181	335,887,266	-1.62%
2025-03-20	23.67	24.99	23.54	24.09	23.99	qfq	10,480,287	253,781,503	1.77%
2025-03-19	23.70	24.50	23.48	23.67	23.57	qfq	9,130,170	218,676,492	0.04%
2025-03-18	24.40	24.47	23.66	23.66	23.56	qfq	11,496,330	276,549,079	-3.94%
2025-03-17	24.50	25.09	24.28	24.63	24.53	qfq	14,719,669	362,183,781	-0.44%
2025-03-14	24.02	25.11	23.49	24.74	24.64	qfq	25,682,245	629,381,549	5.77%
2025-03-13	22.67	23.50	22.21	23.39	23.29	qfq	13,501,937	308,576,024	2.59%
2025-03-12	23.23	23.30	22.77	22.80	22.70	qfq	10,845,689	248,361,277	-2.81%
2025-03-11	21.63	23.98	21.41	23.46	23.36	qfq	20,974,954	482,051,604	7.03%
2025-03-10	21.72	22.14	21.64	21.92	21.83	qfq	5,028,723	109,933,596	1.11%
2025-03-07	21.53	22.13	21.52	21.68	21.59	qfq	6,681,296	146,077,851	0.37%
2025-03-06	21.61	21.79	21.51	21.60	21.51	qfq	4,113,130	88,889,816	0.00%
2025-03-05	21.90	22.00	21.51	21.60	21.51	qfq	3,848,591	83,350,939	-1.77%
2025-03-04	21.80	22.03	21.76	21.99	21.90	qfq	4,879,650	106,912,069	0.37%
2025-03-03	21.48	22.16	21.47	21.91	21.82	qfq	6,724,738	147,175,522	2.10%
2025-02-28	21.77	21.80	21.45	21.46	21.37	qfq	5,712,261	123,273,326	-1.60%
2025-02-27	21.88	22.00	21.54	21.81	21.72	qfq	6,136,193	133,339,709	-0.05%
2025-02-26	21.20	22.09	21.15	21.82	21.73	qfq	10,604,386	230,537,826	3.71%
2025-02-25	20.70	21.45	20.60	21.04	20.95	qfq	7,417,404	156,841,073	1.25%
2025-02-24	20.82	20.91	20.58	20.78	20.69	qfq	3,897,317	80,897,138	-0.10%
2025-02-21	20.98	20.99	20.66	20.80	20.71	qfq	4,570,304	95,066,935	-0.57%
2025-02-20	21.00	21.13	20.78	20.92	20.83	qfq	4,531,813	94,801,964	-0.95%
2025-02-19	21.10	21.17	20.86	21.12	21.03	qfq	5,807,592	121,943,868	0.24%
2025-02-18	20.41	21.39	20.29	21.07	20.98	qfq	11,218,836	235,640,661	3.33%
2025-02-17	20.48	20.57	20.23	20.39	20.30	qfq	4,020,813	82,007,619	-0.39%
2025-02-14	20.34	20.62	20.33	20.47	20.38	qfq	2,604,618	53,340,744	0.74%
2025-02-13	20.67	20.77	20.32	20.32	20.23	qfq	3,753,327	77,015,018	-2.17%
2025-02-12	20.70	20.84	20.51	20.77	20.68	qfq	3,428,443	70,833,156	-0.14%
2025-02-11	20.88	20.94	20.53	20.80	20.71	qfq	4,402,524	91,295,767	-0.24%
2025-02-10	20.79	20.87	20.64	20.85	20.76	qfq	3,523,708	73,192,384	0.58%
2025-02-07	20.80	20.95	20.54	20.73	20.64	qfq	5,773,541	119,832,800	-0.48%
2025-02-06	20.30	20.84	20.21	20.83	20.74	qfq	5,266,661	108,696,837	2.71%
2025-02-05	20.19	20.32	19.94	20.28	20.19	qfq	2,949,523	59,436,592	1.71%
2025-01-27	20.23	20.40	19.94	19.94	19.86	qfq	2,540,807	51,091,703	-0.40%
2025-01-24	20.25	20.27	19.89	20.02	19.94	qfq	4,162,046	83,348,266	-1.33%
2025-01-23	20.27	20.65	20.27	20.29	20.20	qfq	4,444,996	90,975,166	0.59%
2025-01-22	20.45	20.65	20.16	20.17	20.08	qfq	2,646,239	53,807,305	-1.47%
2025-01-21	20.57	20.59	20.18	20.47	20.38	qfq	2,903,928	59,080,386	0.05%
2025-01-20	20.38	20.55	20.29	20.46	20.37	qfq	3,530,567	72,090,765	1.54%
2025-01-17	20.36	20.36	20.04	20.15	20.06	qfq	2,498,158	50,384,436	-1.13%
2025-01-16	20.40	20.57	20.24	20.38	20.29	qfq	3,780,210	77,120,820	0.25%
2025-01-15	20.70	20.84	20.30	20.33	20.24	qfq	4,430,945	90,555,092	-2.77%
2025-01-14	19.97	20.91	19.80	20.91	20.82	qfq	6,513,223	132,944,623	5.23%
2025-01-13	19.70	20.04	19.67	19.87	19.79	qfq	1,907,751	37,806,592	-0.20%
2025-01-10	20.28	20.45	19.91	19.91	19.83	qfq	3,538,281	71,055,563	-2.40%
2025-01-09	20.17	20.58	20.03	20.40	20.31	qfq	3,393,130	69,133,387	1.09%
2025-01-08	20.49	20.49	19.92	20.18	20.09	qfq	3,130,116	63,006,143	-0.74%
2025-01-07	20.30	20.39	19.96	20.33	20.24	qfq	3,077,055	62,056,212	-0.29%
2025-01-06	20.24	20.74	20.00	20.39	20.30	qfq	3,280,229	66,660,811	0.84%
2025-01-03	20.12	20.62	20.07	20.22	20.13	qfq	4,440,503	90,221,237	0.75%
2025-01-02	21.26	21.27	19.92	20.07	19.99	qfq	6,051,364	124,759,508	-5.15%
2024-12-31	21.79	21.91	21.12	21.16	21.07	qfq	4,202,271	89,801,796	-3.11%
2024-12-30	22.01	22.18	21.69	21.84	21.75	qfq	4,815,072	105,350,097	-1.89%
2024-12-27	21.78	22.68	21.67	22.26	22.17	qfq	10,389,190	231,117,873	3.49%
2024-12-26	21.33	21.76	21.33	21.51	21.42	qfq	3,025,956	65,178,737	0.89%
2024-12-25	21.85	21.85	21.26	21.32	21.23	qfq	3,203,125	68,588,347	-2.16%
2024-12-24	21.51	21.79	21.20	21.79	21.70	qfq	3,963,764	85,437,472	1.35%
2024-12-23	21.47	22.14	21.30	21.50	21.41	qfq	5,131,993	111,601,059	-0.28%
2024-12-20	21.15	21.58	21.10	21.56	21.47	qfq	4,404,009	94,248,183	1.84%
2024-12-19	21.61	21.71	21.11	21.17	21.08	qfq	5,145,589	109,646,980	-2.85%
2024-12-18	21.83	21.98	21.75	21.79	21.70	qfq	3,042,760	66,513,885	-0.18%
2024-12-17	22.21	22.27	21.73	21.83	21.74	qfq	4,583,389	100,719,261	-2.37%
2024-12-16	21.80	22.54	21.63	22.36	22.27	qfq	8,516,537	188,589,560	2.80%
2024-12-13	22.50	22.50	21.71	21.75	21.66	qfq	7,791,522	171,853,175	-2.42%
2024-12-12	22.32	22.46	22.01	22.29	22.20	qfq	5,770,824	128,298,452	-0.13%
2024-12-11	22.50	22.60	22.21	22.32	22.23	qfq	6,508,409	145,620,857	-1.28%
2024-12-10	23.50	23.60	22.56	22.61	22.51	qfq	10,187,446	234,696,716	-0.83%
2024-12-09	22.50	23.09	22.33	22.80	22.70	qfq	7,952,626	181,354,077	1.20%
2024-12-06	22.60	22.74	22.19	22.53	22.43	qfq	7,823,870	175,910,313	-0.92%
2024-12-05	22.23	22.78	21.97	22.74	22.64	qfq	9,141,729	204,820,474	1.79%
2024-12-04	23.50	23.59	22.26	22.34	22.25	qfq	13,815,037	316,464,211	-4.37%
2024-12-03	23.86	24.10	23.32	23.36	23.26	qfq	12,325,753	291,227,032	-2.14%
2024-12-02	23.20	24.29	23.12	23.87	23.77	qfq	13,652,520	324,467,672	2.53%
2024-11-29	23.31	23.68	22.98	23.28	23.18	qfq	13,096,078	305,641,334	0.43%
2024-11-28	23.33	23.88	23.07	23.18	23.08	qfq	13,985,430	328,408,445	-1.61%
2024-11-27	24.30	24.60	23.12	23.56	23.46	qfq	21,448,128	506,712,009	-7.82%
2024-11-26	26.40	27.86	25.16	25.56	25.45	qfq	27,153,888	719,025,895	-3.40%
2024-11-25	26.70	27.49	26.18	26.46	26.35	qfq	18,887,655	504,443,901	0.15%
2024-11-22	27.28	28.27	26.10	26.42	26.31	qfq	31,931,311	862,021,145	-7.10%
2024-11-21	30.95	31.56	28.05	28.44	28.32	qfq	40,477,835	1,186,943,774	-5.51%