SECURITY DETAIL · RAW DATA

汉邦科技688755.SH

ASSECNYSTOCK

最近收盘价24.012026-07-17

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）1,862,009

成交额（元）45,741,669

日线记录285

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 285 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
2026-06-02	2026-06-09	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-02	2026-06-09	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 285 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	25.60	25.89	23.80	24.01	24.01	qfq	1,862,009	45,741,669	-6.17%
2026-07-16	25.43	25.83	24.66	25.59	25.59	qfq	1,379,945	34,876,847	0.75%
2026-07-15	24.68	25.94	24.67	25.40	25.40	qfq	1,409,647	35,647,693	2.21%
2026-07-14	24.80	25.38	24.56	24.85	24.85	qfq	1,300,459	32,477,384	-0.80%
2026-07-13	25.06	25.70	24.80	25.05	25.05	qfq	1,208,296	30,389,591	-0.04%
2026-07-10	24.89	25.71	24.57	25.06	25.06	qfq	1,235,292	31,183,121	1.13%
2026-07-09	24.98	25.37	24.51	24.78	24.78	qfq	898,367	22,244,858	-0.80%
2026-07-08	25.10	25.44	24.70	24.98	24.98	qfq	868,832	21,692,776	-0.48%
2026-07-07	27.05	27.70	24.91	25.10	25.10	qfq	2,159,387	55,279,926	-7.82%
2026-07-06	27.20	28.17	26.90	27.23	27.23	qfq	1,105,246	30,463,733	-2.99%
2026-07-03	28.26	28.96	27.71	28.07	28.07	qfq	934,141	26,358,587	0.00%
2026-07-02	28.16	28.51	27.95	28.07	28.07	qfq	936,474	26,418,165	-0.14%
2026-07-01	27.29	28.67	27.01	28.11	28.11	qfq	1,325,497	37,251,497	2.00%
2026-06-30	27.93	28.00	26.40	27.56	27.56	qfq	2,077,290	56,132,020	-2.06%
2026-06-29	26.33	28.24	25.56	28.14	28.14	qfq	1,821,761	49,580,324	6.87%
2026-06-26	27.02	28.31	26.32	26.33	26.33	qfq	1,526,640	41,664,528	-3.55%
2026-06-25	29.55	29.55	26.76	27.30	27.30	qfq	2,741,737	75,798,958	-7.21%
2026-06-24	28.20	30.69	27.86	29.42	29.42	qfq	3,489,193	103,689,676	4.25%
2026-06-23	25.25	28.96	25.00	28.22	28.22	qfq	2,964,679	82,391,956	11.94%
2026-06-22	25.37	25.37	24.13	25.21	25.21	qfq	552,898	13,599,930	-0.63%
2026-06-18	25.08	25.57	24.63	25.37	25.37	qfq	514,583	13,005,044	1.40%
2026-06-17	25.03	25.30	24.88	25.02	25.02	qfq	360,928	9,039,664	-0.87%
2026-06-16	25.48	25.48	24.66	25.24	25.24	qfq	452,454	11,351,497	-0.94%
2026-06-15	24.91	25.82	24.32	25.48	25.48	qfq	691,842	17,604,570	2.45%
2026-06-12	24.60	25.06	24.16	24.87	24.87	qfq	426,611	10,577,938	1.76%
2026-06-11	24.93	24.96	24.05	24.44	24.44	qfq	833,197	20,274,457	-2.28%
2026-06-10	25.60	25.80	24.94	25.01	25.01	qfq	420,771	10,609,710	-2.95%
2026-06-09	26.09	26.09	25.60	25.77	25.77	qfq	459,570	11,849,878	-23.33%
2026-06-08	34.86	34.86	33.33	33.61	25.76	qfq	493,922	16,830,036	-4.16%
2026-06-05	35.24	35.56	34.74	35.07	26.88	qfq	397,143	13,932,018	-0.31%
2026-06-04	36.43	36.43	34.76	35.18	26.96	qfq	550,086	19,401,206	-3.46%
2026-06-03	37.63	37.63	36.21	36.44	27.93	qfq	581,957	21,359,971	-2.59%
2026-06-02	38.43	38.55	37.33	37.41	28.67	qfq	429,865	16,189,461	-2.43%
2026-06-01	37.70	38.66	37.54	38.34	29.39	qfq	798,263	30,507,714	1.16%
2026-05-29	37.84	38.08	37.28	37.90	29.05	qfq	547,165	20,632,197	0.50%
2026-05-28	37.48	37.83	37.12	37.71	28.90	qfq	395,502	14,848,483	0.61%
2026-05-27	37.88	37.98	37.10	37.48	28.73	qfq	427,657	16,084,206	-0.35%
2026-05-26	37.98	37.98	37.09	37.61	28.83	qfq	450,897	16,865,181	0.08%
2026-05-25	37.67	38.12	37.17	37.58	28.80	qfq	442,707	16,642,850	-0.77%
2026-05-22	37.75	38.18	36.90	37.87	29.03	qfq	862,423	32,277,616	0.32%
2026-05-21	38.60	39.49	37.70	37.75	28.93	qfq	926,142	35,856,719	-2.73%
2026-05-20	39.42	39.42	38.51	38.81	29.75	qfq	832,133	32,352,000	-1.97%
2026-05-19	39.73	40.16	39.05	39.59	30.35	qfq	763,956	30,159,006	-1.03%
2026-05-18	39.06	40.05	39.05	40.00	30.66	qfq	806,254	31,985,341	1.83%
2026-05-15	39.10	39.59	38.97	39.28	30.11	qfq	550,732	21,569,964	0.61%
2026-05-14	39.67	40.54	39.03	39.04	29.92	qfq	922,991	36,545,998	-1.59%
2026-05-13	40.38	40.38	39.40	39.67	30.41	qfq	754,030	29,962,771	-1.37%
2026-05-12	41.30	41.58	39.71	40.22	30.83	qfq	1,411,995	57,099,950	-2.57%
2026-05-11	42.99	42.99	40.70	41.28	31.64	qfq	1,199,241	49,626,856	0.63%
2026-05-08	41.57	41.89	40.86	41.02	31.44	qfq	758,323	31,334,223	-0.24%
2026-05-07	41.49	41.49	40.50	41.12	31.52	qfq	864,307	35,438,280	-0.07%
2026-05-06	40.80	41.27	40.52	41.15	31.54	qfq	939,553	38,488,917	1.86%
2026-04-30	40.00	40.59	39.81	40.40	30.97	qfq	700,377	28,171,733	0.62%
2026-04-29	39.23	40.24	38.93	40.15	30.77	qfq	901,408	35,859,228	1.85%
2026-04-28	38.59	40.28	38.59	39.42	30.21	qfq	716,563	28,240,430	0.95%
2026-04-27	37.89	40.30	37.86	39.05	29.93	qfq	943,355	36,872,937	4.13%
2026-04-24	36.81	37.66	36.81	37.50	28.74	qfq	233,363	8,672,580	1.11%
2026-04-23	37.75	38.06	36.97	37.09	28.43	qfq	318,489	11,883,313	-2.09%
2026-04-22	37.90	38.06	37.70	37.88	29.03	qfq	245,831	9,298,450	-0.63%
2026-04-21	38.15	38.78	37.80	38.12	29.22	qfq	234,149	8,915,614	-1.12%
2026-04-20	38.53	38.66	38.31	38.55	29.55	qfq	120,026	4,618,959	0.05%
2026-04-17	38.60	38.80	38.38	38.53	29.53	qfq	230,290	8,877,697	-0.16%
2026-04-16	38.88	38.93	38.38	38.59	29.58	qfq	198,414	7,651,375	-0.34%
2026-04-15	38.75	38.86	38.21	38.72	29.68	qfq	297,297	11,486,565	0.94%
2026-04-14	38.58	38.62	37.51	38.36	29.40	qfq	327,629	12,586,577	1.45%
2026-04-13	37.60	38.07	37.41	37.81	28.98	qfq	228,628	8,627,115	0.19%
2026-04-10	37.35	38.25	37.35	37.74	28.93	qfq	194,416	7,388,910	1.02%
2026-04-09	38.03	38.03	37.24	37.36	28.64	qfq	183,974	6,903,856	-1.79%
2026-04-08	37.00	38.87	37.00	38.04	29.16	qfq	279,731	10,609,651	2.92%
2026-04-07	36.48	37.12	36.29	36.96	28.33	qfq	199,269	7,348,190	1.18%
2026-04-03	37.34	37.54	36.31	36.53	28.00	qfq	324,516	11,889,105	-2.35%
2026-04-02	37.28	37.73	37.28	37.41	28.67	qfq	271,194	10,160,022	-0.58%
2026-04-01	37.18	37.68	37.00	37.63	28.84	qfq	334,082	12,508,653	1.76%
2026-03-31	37.50	37.77	36.98	36.98	28.34	qfq	272,597	10,169,772	-0.75%
2026-03-30	37.10	37.55	36.91	37.26	28.56	qfq	202,370	7,551,084	-0.03%
2026-03-27	36.34	37.41	36.33	37.27	28.57	qfq	197,406	7,321,012	1.44%
2026-03-26	37.20	37.51	36.69	36.74	28.16	qfq	171,413	6,347,297	-1.90%
2026-03-25	37.09	37.68	37.09	37.45	28.70	qfq	217,533	8,157,493	0.67%
2026-03-24	37.56	37.56	36.81	37.20	28.51	qfq	200,125	7,427,079	0.90%
2026-03-23	37.44	38.00	36.65	36.87	28.26	qfq	358,550	13,361,076	-4.48%
2026-03-20	39.16	39.42	38.38	38.60	29.59	qfq	381,925	14,841,876	-1.43%
2026-03-19	39.96	40.37	39.04	39.16	30.02	qfq	358,728	14,199,804	-3.02%
2026-03-18	40.26	40.50	39.64	40.38	30.95	qfq	445,081	17,838,444	1.08%
2026-03-17	40.08	40.62	39.80	39.95	30.62	qfq	424,990	17,120,807	0.08%
2026-03-16	40.29	40.29	39.55	39.92	30.60	qfq	259,108	10,301,703	-0.55%
2026-03-13	39.97	40.56	39.91	40.14	30.77	qfq	379,273	15,252,891	0.43%
2026-03-12	40.25	40.26	39.66	39.97	30.64	qfq	193,664	7,737,074	-0.05%
2026-03-11	40.02	40.35	39.96	39.99	30.65	qfq	177,641	7,124,309	-0.27%
2026-03-10	39.49	40.30	39.37	40.10	30.74	qfq	334,116	13,311,399	1.98%
2026-03-09	39.60	39.60	38.90	39.32	30.14	qfq	283,027	11,096,360	-0.96%
2026-03-06	39.17	39.76	38.84	39.70	30.43	qfq	293,216	11,577,653	1.85%
2026-03-05	39.30	39.57	38.87	38.98	29.88	qfq	274,363	10,716,439	0.05%
2026-03-04	39.62	39.87	38.77	38.96	29.86	qfq	316,021	12,319,956	-0.51%
2026-03-03	39.84	40.05	38.95	39.16	30.02	qfq	457,514	18,042,256	-1.71%
2026-03-02	40.03	41.08	39.62	39.84	30.54	qfq	538,887	21,568,736	-2.64%
2026-02-27	41.10	41.10	40.75	40.92	31.36	qfq	189,699	7,756,422	-0.17%
2026-02-26	41.10	41.20	40.85	40.99	31.42	qfq	342,472	14,029,734	-0.34%
2026-02-25	41.29	41.31	41.03	41.13	31.53	qfq	261,526	10,764,462	-0.02%
2026-02-24	41.20	41.38	40.80	41.14	31.53	qfq	410,254	16,844,445	-0.02%
2026-02-13	40.48	41.81	40.40	41.15	31.54	qfq	886,315	36,601,586	1.86%
2026-02-12	40.45	40.58	40.06	40.40	30.97	qfq	255,274	10,288,213	0.07%
2026-02-11	40.55	40.68	40.21	40.37	30.94	qfq	240,715	9,720,534	-0.12%
2026-02-10	40.88	40.88	40.40	40.42	30.98	qfq	304,850	12,344,669	-0.07%
2026-02-09	40.31	40.79	40.31	40.45	31.00	qfq	449,737	18,219,637	0.30%
2026-02-06	40.31	40.48	40.11	40.33	30.91	qfq	304,198	12,278,881	0.05%
2026-02-05	40.73	40.73	40.24	40.31	30.90	qfq	222,599	9,004,385	-0.54%
2026-02-04	40.78	40.78	40.28	40.53	31.07	qfq	321,733	13,020,318	-0.61%
2026-02-03	40.05	40.78	40.05	40.78	31.26	qfq	357,980	14,485,843	2.13%
2026-02-02	40.28	40.79	39.93	39.93	30.61	qfq	355,720	14,362,562	-1.50%
2026-01-30	40.50	40.77	40.20	40.54	31.07	qfq	410,264	16,605,637	-0.12%
2026-01-29	41.00	41.17	40.56	40.59	31.11	qfq	491,799	20,058,028	-0.83%
2026-01-28	41.76	41.84	40.89	40.93	31.37	qfq	526,943	21,695,077	-1.89%
2026-01-27	41.88	41.97	40.92	41.72	31.98	qfq	506,660	21,019,148	-0.90%
2026-01-26	42.87	42.87	41.95	42.10	32.27	qfq	568,724	24,024,452	-0.61%
2026-01-23	41.97	42.42	41.59	42.36	32.47	qfq	511,204	21,541,830	1.03%
2026-01-22	41.70	42.34	41.70	41.93	32.14	qfq	346,699	14,586,546	0.14%
2026-01-21	41.85	42.04	41.38	41.87	32.09	qfq	424,272	17,742,877	0.48%
2026-01-20	41.93	42.18	41.30	41.67	31.94	qfq	643,950	26,848,773	-0.62%
2026-01-19	42.08	42.17	41.81	41.93	32.14	qfq	422,959	17,746,586	-0.10%
2026-01-16	41.79	42.16	41.79	41.97	32.17	qfq	367,940	15,435,880	0.12%
2026-01-15	42.40	42.40	41.50	41.92	32.13	qfq	553,752	23,147,080	-0.29%
2026-01-14	42.88	42.90	41.50	42.04	32.22	qfq	1,441,345	60,945,028	-1.38%
2026-01-13	43.28	43.39	42.60	42.63	32.68	qfq	709,721	30,413,165	-1.02%
2026-01-12	42.41	43.20	42.41	43.07	33.01	qfq	942,159	40,321,239	1.51%
2026-01-09	42.09	42.56	42.00	42.43	32.52	qfq	892,007	37,646,883	1.02%
2026-01-08	41.29	42.14	41.00	42.00	32.19	qfq	932,817	38,915,112	1.77%
2026-01-07	40.50	42.40	40.40	41.27	31.63	qfq	1,487,267	61,688,140	1.75%
2026-01-06	40.69	40.69	40.26	40.56	31.09	qfq	455,615	18,420,800	0.17%
2026-01-05	39.69	40.75	39.43	40.49	31.03	qfq	900,674	36,276,808	2.27%
2025-12-31	39.72	39.85	39.30	39.59	30.35	qfq	291,241	11,498,619	0.20%
2025-12-30	39.73	39.89	39.46	39.51	30.28	qfq	292,144	11,570,931	-0.60%
2025-12-29	39.70	39.96	39.59	39.75	30.47	qfq	403,594	16,055,065	0.10%
2025-12-26	39.44	39.79	39.36	39.71	30.44	qfq	513,859	20,326,748	0.68%
2025-12-25	39.48	39.58	39.29	39.44	30.23	qfq	350,968	13,837,231	-0.28%
2025-12-24	39.28	39.63	39.20	39.55	30.31	qfq	270,316	10,664,810	0.36%
2025-12-23	39.67	39.92	39.29	39.41	30.21	qfq	367,133	14,505,383	-0.81%
2025-12-22	39.89	39.97	39.64	39.73	30.45	qfq	369,501	14,693,677	-0.05%
2025-12-19	39.47	39.77	39.33	39.75	30.47	qfq	279,872	11,065,021	0.99%
2025-12-18	39.03	39.80	39.03	39.36	30.17	qfq	323,322	12,753,555	-0.61%
2025-12-17	39.75	39.88	38.93	39.60	30.35	qfq	397,187	15,628,109	-0.20%
2025-12-16	40.00	40.08	39.61	39.68	30.41	qfq	231,708	9,217,415	-0.75%
2025-12-15	40.00	40.46	39.88	39.98	30.64	qfq	232,078	9,284,751	-1.19%
2025-12-12	40.56	40.61	40.10	40.46	31.01	qfq	178,404	7,205,621	0.75%
2025-12-11	40.67	40.80	40.01	40.16	30.78	qfq	180,210	7,242,900	-0.67%
2025-12-10	39.93	40.65	39.81	40.43	30.99	qfq	182,093	7,313,696	0.75%
2025-12-09	40.38	40.60	40.01	40.13	30.76	qfq	167,468	6,747,547	-1.16%
2025-12-08	40.46	40.68	40.46	40.60	31.12	qfq	253,106	10,266,937	0.20%
2025-12-05	40.00	40.56	39.80	40.52	31.06	qfq	219,118	8,842,411	1.10%
2025-12-04	39.87	40.28	39.80	40.08	30.72	qfq	104,998	4,196,730	-0.17%
2025-12-03	40.40	40.87	39.87	40.15	30.77	qfq	181,890	7,293,528	-1.06%
2025-12-02	41.02	41.02	40.41	40.58	31.10	qfq	292,035	11,849,463	-0.95%
2025-12-01	40.81	41.08	40.74	40.97	31.40	qfq	276,665	11,320,362	-0.07%
2025-11-28	41.02	41.33	40.28	41.00	31.43	qfq	332,149	13,511,354	-0.68%
2025-11-27	40.17	42.23	39.80	41.28	31.64	qfq	776,569	32,249,120	2.76%
2025-11-26	39.91	40.50	39.91	40.17	30.79	qfq	293,066	11,792,622	0.60%
2025-11-25	40.30	40.35	39.81	39.93	30.61	qfq	281,588	11,295,963	-0.08%
2025-11-24	39.85	40.15	39.51	39.96	30.63	qfq	252,304	10,045,402	0.20%
2025-11-21	40.62	41.07	39.71	39.88	30.57	qfq	388,853	15,625,506	-2.94%
2025-11-20	40.98	41.19	40.50	41.09	31.49	qfq	324,017	13,260,322	0.32%
2025-11-19	42.20	42.20	40.90	40.96	31.40	qfq	700,213	28,981,311	-2.89%
2025-11-18	43.08	43.08	42.10	42.18	32.33	qfq	801,327	34,011,866	-2.09%
2025-11-17	43.33	44.29	42.50	43.08	33.02	qfq	984,995	42,396,165	-1.76%
2025-11-14	43.66	44.16	43.34	43.85	33.61	qfq	412,297	18,103,067	0.25%
2025-11-13	43.32	43.88	43.23	43.74	33.53	qfq	285,611	12,471,449	0.60%
2025-11-12	43.88	44.00	43.30	43.48	33.33	qfq	292,944	12,749,848	-0.50%
2025-11-11	43.50	43.98	43.50	43.70	33.50	qfq	374,818	16,382,347	0.34%
2025-11-10	44.00	44.05	43.43	43.55	33.38	qfq	583,826	25,430,505	-1.02%
2025-11-07	44.10	44.15	43.92	44.00	33.73	qfq	331,163	14,568,209	-0.23%
2025-11-06	44.05	44.12	43.93	44.10	33.80	qfq	287,214	12,649,719	0.05%
2025-11-05	44.00	44.33	44.00	44.08	33.79	qfq	408,064	18,024,852	-0.25%
2025-11-04	44.48	44.92	43.80	44.19	33.87	qfq	652,115	28,865,540	-1.23%
2025-11-03	44.72	44.87	44.36	44.74	34.29	qfq	295,253	13,200,086	0.02%
2025-10-31	44.25	44.79	44.25	44.73	34.28	qfq	428,551	19,111,670	0.79%
2025-10-30	45.08	45.15	44.37	44.38	34.02	qfq	656,208	29,258,249	-1.66%
2025-10-29	45.43	45.69	44.44	45.13	34.59	qfq	870,998	39,140,449	-0.64%
2025-10-28	45.32	45.84	45.08	45.42	34.81	qfq	599,741	27,331,229	0.33%
2025-10-27	45.14	45.45	44.95	45.27	34.70	qfq	404,229	18,275,293	0.29%
2025-10-24	44.70	45.46	44.70	45.14	34.60	qfq	470,778	21,202,759	0.78%
2025-10-23	44.70	44.81	44.29	44.79	34.33	qfq	413,307	18,393,776	0.07%
2025-10-22	44.69	44.98	44.55	44.76	34.31	qfq	285,742	12,780,113	0.13%
2025-10-21	44.59	44.86	44.32	44.70	34.26	qfq	349,749	15,609,465	0.47%
2025-10-20	44.88	45.22	44.43	44.49	34.10	qfq	357,742	15,964,050	-0.36%
2025-10-17	45.20	45.44	44.64	44.65	34.22	qfq	602,796	27,088,957	-1.78%
2025-10-16	45.70	45.90	45.33	45.46	34.84	qfq	421,262	19,203,997	-0.59%
2025-10-15	45.52	45.94	45.50	45.73	35.05	qfq	466,298	21,301,085	-0.02%
2025-10-14	46.39	46.45	45.66	45.74	35.06	qfq	865,501	39,851,939	-1.91%
2025-10-13	45.18	46.89	45.01	46.63	35.74	qfq	934,060	42,981,805	1.06%
2025-10-10	46.33	46.70	46.04	46.14	35.37	qfq	640,667	29,683,422	-0.39%
2025-10-09	45.79	46.36	45.67	46.32	35.50	qfq	683,904	31,552,347	1.45%
2025-09-30	45.68	45.81	45.45	45.66	35.00	qfq	517,748	23,651,682	-0.04%
2025-09-29	45.80	45.80	45.00	45.68	35.01	qfq	490,556	22,317,867	-0.22%
2025-09-26	46.00	46.46	45.60	45.78	35.01	qfq	588,403	27,065,119	-0.80%
2025-09-25	45.82	46.27	45.60	46.15	35.30	qfq	556,197	25,595,885	0.22%
2025-09-24	45.01	46.05	45.00	46.05	35.22	qfq	666,656	30,414,079	1.72%
2025-09-23	45.72	45.89	44.07	45.27	34.62	qfq	925,053	41,329,734	-0.88%
2025-09-22	46.06	46.15	45.51	45.67	34.93	qfq	480,952	22,012,102	-0.83%
2025-09-19	46.00	46.28	45.65	46.05	35.22	qfq	633,649	29,063,593	0.11%
2025-09-18	46.90	47.05	45.78	46.00	35.18	qfq	1,149,862	53,517,054	-1.69%
2025-09-17	46.65	46.96	46.52	46.79	35.79	qfq	631,368	29,537,051	0.04%
2025-09-16	46.47	46.94	46.41	46.77	35.77	qfq	646,509	30,175,280	0.15%
2025-09-15	46.49	46.78	46.18	46.70	35.72	qfq	684,240	31,817,341	0.56%
2025-09-12	46.35	46.59	46.01	46.44	35.52	qfq	828,275	38,411,202	0.13%
2025-09-11	46.22	46.38	45.38	46.38	35.47	qfq	879,101	40,317,382	0.26%
2025-09-10	46.55	46.62	46.03	46.26	35.38	qfq	585,136	27,109,285	-0.58%
2025-09-09	47.08	47.15	46.17	46.53	35.59	qfq	957,624	44,618,826	-0.98%
2025-09-08	46.40	47.81	46.40	46.99	35.94	qfq	1,549,714	73,062,223	1.60%
2025-09-05	45.70	46.28	45.38	46.25	35.37	qfq	1,227,708	56,448,883	1.38%
2025-09-04	45.50	45.74	45.01	45.62	34.89	qfq	1,181,925	53,617,603	0.91%
2025-09-03	45.93	45.94	44.88	45.21	34.58	qfq	1,149,098	52,170,643	-1.03%
2025-09-02	46.70	46.90	45.32	45.68	34.94	qfq	1,434,815	65,885,248	-2.50%
2025-09-01	47.23	47.37	46.73	46.85	35.83	qfq	1,247,233	58,503,553	-0.45%
2025-08-29	47.75	47.80	46.93	47.06	35.99	qfq	1,442,909	68,156,566	-0.95%
2025-08-28	47.96	48.03	46.45	47.51	36.34	qfq	2,363,293	111,998,367	-0.40%
2025-08-27	50.18	51.00	47.52	47.70	36.48	qfq	6,207,516	304,806,008	-11.91%
2025-08-26	53.28	54.96	52.21	54.15	41.41	qfq	2,511,966	134,884,205	1.63%
2025-08-25	51.07	54.95	51.07	53.28	40.75	qfq	2,653,545	141,315,373	5.28%
2025-08-22	50.35	50.88	50.14	50.61	38.71	qfq	1,401,317	70,775,351	0.52%
2025-08-21	51.93	52.40	50.10	50.35	38.51	qfq	1,996,722	101,871,741	-3.10%
2025-08-20	50.82	52.99	50.42	51.96	39.74	qfq	1,990,673	103,037,392	2.40%
2025-08-19	51.80	52.10	50.28	50.74	38.81	qfq	1,979,622	100,765,180	-1.38%
2025-08-18	49.40	53.24	49.40	51.45	39.35	qfq	3,383,754	173,546,848	4.09%
2025-08-15	45.99	50.78	45.93	49.43	37.80	qfq	3,572,980	174,176,188	7.67%
2025-08-14	47.39	47.49	45.81	45.91	35.11	qfq	1,807,481	84,021,328	-3.14%
2025-08-13	47.50	47.75	46.96	47.40	36.25	qfq	1,081,271	51,203,703	-0.21%
2025-08-12	47.80	47.96	46.82	47.50	36.33	qfq	1,149,995	54,511,765	-0.63%
2025-08-11	46.70	47.86	46.50	47.80	36.56	qfq	1,349,192	63,916,667	2.44%
2025-08-08	47.54	47.60	46.59	46.66	35.69	qfq	1,316,544	61,773,498	-1.85%
2025-08-07	48.08	48.45	47.43	47.54	36.36	qfq	1,152,420	55,152,064	-1.06%
2025-08-06	48.27	48.35	47.70	48.05	36.75	qfq	900,185	43,129,514	-0.46%
2025-08-05	47.60	48.28	47.30	48.27	36.92	qfq	1,257,892	60,240,355	1.43%
2025-08-04	47.73	47.73	46.50	47.59	36.40	qfq	1,012,260	47,626,867	0.40%
2025-08-01	46.96	48.10	46.82	47.40	36.25	qfq	1,032,229	49,145,932	0.53%
2025-07-31	47.52	48.19	46.98	47.15	36.06	qfq	1,418,827	67,499,560	-1.34%
2025-07-30	47.80	48.70	47.32	47.79	36.55	qfq	1,598,418	76,656,523	-0.62%
2025-07-29	47.60	48.76	47.35	48.09	36.78	qfq	1,573,987	75,480,973	0.65%
2025-07-28	47.10	47.97	47.02	47.78	36.54	qfq	1,367,005	65,073,855	1.36%
2025-07-25	46.97	47.39	46.65	47.14	36.05	qfq	1,289,614	60,730,301	0.36%
2025-07-24	46.99	47.56	46.68	46.97	35.92	qfq	1,387,740	65,218,894	1.10%
2025-07-23	46.60	47.03	46.30	46.46	35.53	qfq	1,219,420	56,867,212	-0.71%
2025-07-22	46.89	47.36	46.57	46.79	35.79	qfq	1,335,201	62,632,448	-0.34%
2025-07-21	46.96	47.15	46.28	46.95	35.91	qfq	1,489,560	69,685,009	0.00%
2025-07-18	46.54	48.15	46.26	46.95	35.91	qfq	1,943,400	91,379,834	1.65%
2025-07-17	46.73	46.73	45.93	46.19	35.33	qfq	1,187,716	54,901,654	-0.13%
2025-07-16	46.37	46.87	46.01	46.25	35.37	qfq	775,267	35,931,933	0.19%
2025-07-15	46.44	46.44	45.70	46.16	35.30	qfq	1,071,485	49,298,501	-0.58%
2025-07-14	46.68	46.98	46.22	46.43	35.51	qfq	996,807	46,292,414	-1.07%
2025-07-11	45.72	47.30	45.50	46.93	35.89	qfq	2,071,995	96,826,730	2.71%
2025-07-10	45.60	46.05	45.21	45.69	34.94	qfq	882,799	40,269,209	0.37%
2025-07-09	45.90	46.06	45.50	45.52	34.81	qfq	928,988	42,473,004	-1.24%
2025-07-08	45.44	46.40	45.19	46.09	35.25	qfq	1,097,537	50,312,714	1.65%
2025-07-07	45.80	46.07	44.99	45.34	34.68	qfq	1,055,484	47,989,116	-1.18%
2025-07-04	46.16	46.99	45.72	45.88	35.09	qfq	1,394,488	64,629,051	-1.25%
2025-07-03	46.12	46.72	46.01	46.46	35.53	qfq	1,189,445	55,192,493	1.44%
2025-07-02	46.18	46.18	45.40	45.80	35.03	qfq	961,909	43,938,223	-0.82%
2025-07-01	46.48	46.76	45.70	46.18	35.32	qfq	1,201,191	55,474,092	-1.35%
2025-06-30	45.59	47.10	45.58	46.81	35.80	qfq	2,253,197	104,407,335	2.77%
2025-06-27	44.51	46.39	44.51	45.55	34.84	qfq	2,108,323	96,065,868	2.43%
2025-06-26	45.11	45.17	44.46	44.47	34.01	qfq	1,329,843	59,519,089	-1.88%
2025-06-25	44.86	45.58	44.40	45.32	34.66	qfq	1,473,575	66,242,483	0.78%
2025-06-24	44.19	45.08	44.07	44.97	34.39	qfq	1,312,156	58,701,751	2.25%
2025-06-23	43.81	44.07	43.49	43.98	33.64	qfq	1,038,232	45,500,848	0.48%
2025-06-20	45.08	45.26	43.50	43.77	33.48	qfq	1,502,436	66,664,842	-2.49%
2025-06-19	46.30	46.35	44.80	44.89	34.33	qfq	1,891,244	85,787,986	-3.19%
2025-06-18	46.18	46.46	45.73	46.37	35.46	qfq	1,326,512	61,157,982	-0.19%
2025-06-17	46.90	47.64	46.11	46.46	35.53	qfq	1,704,457	79,807,473	-0.60%
2025-06-16	46.48	47.35	46.41	46.74	35.75	qfq	1,430,833	67,026,301	0.28%
2025-06-13	48.00	48.50	46.53	46.61	35.65	qfq	2,908,179	137,944,032	-3.02%
2025-06-12	48.21	48.85	47.86	48.06	36.76	qfq	1,939,201	93,578,862	-0.68%
2025-06-11	48.18	49.55	48.13	48.39	37.01	qfq	2,285,444	111,371,987	0.52%
2025-06-10	49.80	50.09	47.50	48.14	36.82	qfq	3,519,140	170,300,082	-3.35%
2025-06-09	49.42	50.17	49.16	49.81	38.10	qfq	2,550,336	126,711,262	1.22%
2025-06-06	49.90	50.13	48.73	49.21	37.64	qfq	2,365,921	116,378,695	-1.26%
2025-06-05	50.80	51.18	49.16	49.84	38.12	qfq	3,413,457	170,573,225	-2.27%
2025-06-04	51.88	52.38	50.41	51.00	39.01	qfq	3,636,555	185,594,987	-2.82%
2025-06-03	48.44	53.55	48.15	52.48	40.14	qfq	5,730,334	296,249,510	7.28%
2025-05-30	49.22	50.58	48.86	48.92	37.41	qfq	3,586,013	177,772,358	-0.97%
2025-05-29	47.31	50.89	47.08	49.40	37.78	qfq	5,218,807	258,084,181	4.22%
2025-05-28	48.64	48.87	46.77	47.40	36.25	qfq	3,545,676	168,719,774	-2.17%
2025-05-27	49.04	50.01	48.05	48.45	37.06	qfq	3,933,948	192,247,599	-0.72%
2025-05-26	50.51	52.00	47.80	48.80	37.32	qfq	5,384,667	266,504,478	-3.54%
2025-05-23	49.65	52.68	48.90	50.59	38.69	qfq	6,786,780	343,990,837	1.14%
2025-05-22	46.60	52.06	46.60	50.02	38.26	qfq	8,143,969	407,321,567	6.81%
2025-05-21	48.59	49.49	46.80	46.83	35.82	qfq	5,713,271	272,846,926	-4.82%
2025-05-20	45.80	50.01	44.99	49.20	37.63	qfq	8,322,984	388,844,153	5.69%
2025-05-19	46.88	48.58	46.11	46.55	35.60	qfq	7,745,217	365,735,894	0.98%