SECURITY DETAIL · RAW DATA

易思维688816.SH

ASSECNYSTOCK

最近收盘价48.212026-07-17

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）621,768

成交额（元）30,856,720

日线记录101

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 101 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
2026-05-22	2026-05-28	cash_dividend	0.24	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 101 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	51.01	51.30	48.20	48.21	48.21	qfq	621,768	30,856,720	-5.23%
2026-07-16	50.92	51.88	50.53	50.87	50.87	qfq	342,536	17,516,428	-0.66%
2026-07-15	51.00	51.74	51.00	51.21	51.21	qfq	292,424	15,009,877	0.41%
2026-07-14	52.52	52.52	50.50	51.00	51.00	qfq	510,616	26,214,025	-2.88%
2026-07-13	56.14	56.14	52.51	52.51	52.51	qfq	697,603	37,579,151	-6.35%
2026-07-10	55.20	56.69	54.50	56.07	56.07	qfq	436,337	24,370,772	1.76%
2026-07-09	54.55	55.24	54.01	55.10	55.10	qfq	497,478	27,212,305	1.90%
2026-07-08	56.08	56.08	54.07	54.07	54.07	qfq	476,420	26,139,365	-3.07%
2026-07-07	56.36	56.96	55.71	55.78	55.78	qfq	357,461	20,020,064	-1.48%
2026-07-06	59.01	59.01	56.62	56.62	56.62	qfq	550,002	31,579,740	-3.53%
2026-07-03	59.50	59.95	58.28	58.69	58.69	qfq	622,947	36,724,284	-1.36%
2026-07-02	59.13	60.87	58.61	59.50	59.50	qfq	627,900	37,594,956	0.63%
2026-07-01	58.10	59.55	58.10	59.13	59.13	qfq	584,383	34,483,500	0.37%
2026-06-30	57.50	59.33	56.60	58.91	58.91	qfq	614,262	35,640,736	2.99%
2026-06-29	57.59	57.59	55.80	57.20	57.20	qfq	495,162	28,059,438	0.95%
2026-06-26	59.37	59.60	56.56	56.66	56.66	qfq	1,132,992	65,639,784	-4.29%
2026-06-25	61.97	62.16	59.20	59.20	59.20	qfq	1,625,124	98,236,905	-4.47%
2026-06-24	63.49	63.49	61.79	61.97	61.97	qfq	904,047	56,128,556	-2.56%
2026-06-23	64.90	65.25	63.51	63.60	63.60	qfq	822,195	52,708,538	-1.82%
2026-06-22	63.27	65.18	62.61	64.78	64.78	qfq	1,234,116	79,017,807	2.39%
2026-06-18	62.40	63.49	61.70	63.27	63.27	qfq	753,125	47,219,782	1.38%
2026-06-17	63.08	63.45	62.27	62.41	62.41	qfq	750,190	47,035,770	-1.51%
2026-06-16	63.08	63.66	62.53	63.37	63.37	qfq	655,539	41,322,439	0.46%
2026-06-15	62.33	63.16	62.06	63.08	63.08	qfq	707,533	44,292,569	1.22%
2026-06-12	62.59	62.88	61.80	62.32	62.32	qfq	630,668	39,317,437	0.69%
2026-06-11	65.10	65.18	61.69	61.89	61.89	qfq	1,077,754	67,525,054	-5.08%
2026-06-10	64.30	66.49	63.70	65.20	65.20	qfq	1,141,919	74,556,397	1.48%
2026-06-09	64.60	64.76	63.40	64.25	64.25	qfq	975,259	62,462,409	-1.71%
2026-06-08	62.10	66.49	61.35	65.37	65.37	qfq	1,618,347	103,488,711	3.84%
2026-06-05	62.50	63.87	61.33	62.95	62.95	qfq	891,654	55,916,263	2.66%
2026-06-04	62.30	62.50	61.22	61.32	61.32	qfq	744,882	45,947,168	-2.15%
2026-06-03	63.20	63.95	62.08	62.67	62.67	qfq	798,535	50,268,752	-0.98%
2026-06-02	62.49	63.62	61.25	63.29	63.29	qfq	937,718	58,379,114	1.26%
2026-06-01	62.83	65.00	62.20	62.50	62.50	qfq	988,806	62,363,605	-2.08%
2026-05-29	64.77	66.65	63.49	63.83	63.83	qfq	1,274,216	83,334,616	-1.05%
2026-05-28	63.99	64.78	62.02	64.51	64.51	qfq	938,973	60,018,070	0.48%
2026-05-27	65.00	65.87	63.96	64.20	63.96	qfq	1,202,712	77,973,231	-1.53%
2026-05-26	69.09	69.09	64.41	65.20	64.96	qfq	2,152,551	141,795,926	-5.63%
2026-05-25	70.11	70.74	68.50	69.09	68.83	qfq	1,920,323	132,560,755	-2.35%
2026-05-22	71.01	72.00	70.10	70.75	70.49	qfq	1,916,699	136,150,479	-0.37%
2026-05-21	74.02	76.54	71.01	71.01	70.74	qfq	3,333,563	245,888,791	-4.61%
2026-05-20	73.93	79.98	73.92	74.44	74.16	qfq	3,292,494	253,085,964	-0.77%
2026-05-19	75.84	75.90	73.18	75.02	74.74	qfq	3,219,965	239,670,519	-2.60%
2026-05-18	71.00	77.78	69.72	77.02	76.73	qfq	4,894,258	364,211,833	7.68%
2026-05-15	68.99	72.40	67.68	71.53	71.26	qfq	2,635,413	185,456,508	3.83%
2026-05-14	70.77	71.00	68.89	68.89	68.63	qfq	1,641,693	114,363,127	-2.08%
2026-05-13	69.80	71.42	68.02	70.35	70.09	qfq	2,016,891	140,538,652	0.70%
2026-05-12	69.06	71.00	69.06	69.86	69.60	qfq	2,195,878	153,716,506	-1.31%
2026-05-11	68.35	72.10	67.60	70.79	70.53	qfq	3,808,400	266,201,336	3.04%
2026-05-08	65.00	69.00	64.42	68.70	68.44	qfq	2,780,995	187,256,776	5.89%
2026-05-07	63.25	64.88	63.25	64.88	64.64	qfq	1,617,984	103,882,412	3.59%
2026-05-06	61.36	63.35	61.36	62.63	62.40	qfq	1,373,241	86,102,098	2.04%
2026-04-30	62.52	62.52	61.15	61.38	61.15	qfq	1,833,164	112,988,260	-3.64%
2026-04-29	63.99	64.20	63.22	63.70	63.46	qfq	770,102	49,087,011	0.35%
2026-04-28	64.70	65.68	63.17	63.48	63.24	qfq	1,189,862	76,479,276	-1.63%
2026-04-27	65.09	65.19	63.30	64.53	64.29	qfq	842,003	54,036,113	-1.30%
2026-04-24	65.10	65.76	64.50	65.38	65.14	qfq	866,946	56,428,176	0.12%
2026-04-23	67.73	67.73	64.82	65.30	65.06	qfq	1,581,325	104,051,513	-3.53%
2026-04-22	68.98	68.98	67.07	67.69	67.44	qfq	1,536,548	103,889,667	-2.28%
2026-04-21	67.34	69.50	66.68	69.27	69.01	qfq	2,054,985	140,268,848	3.10%
2026-04-20	67.39	68.27	67.00	67.19	66.94	qfq	1,393,522	93,943,692	-0.44%
2026-04-17	67.00	67.96	66.76	67.49	67.24	qfq	1,441,414	97,206,854	0.67%
2026-04-16	67.51	67.54	65.70	67.04	66.79	qfq	1,442,413	96,055,279	-0.70%
2026-04-15	65.00	68.42	64.61	67.51	67.26	qfq	2,702,848	181,657,310	4.50%
2026-04-14	64.44	64.60	63.50	64.60	64.36	qfq	1,134,958	72,825,561	0.70%
2026-04-13	63.00	64.26	62.52	64.15	63.91	qfq	1,205,948	76,955,306	1.83%
2026-04-10	62.32	63.52	62.32	63.00	62.76	qfq	1,108,351	69,945,197	1.20%
2026-04-09	63.31	63.31	62.14	62.25	62.02	qfq	1,157,553	72,566,586	-2.21%
2026-04-08	62.50	63.66	62.40	63.66	63.42	qfq	1,545,529	97,660,469	3.78%
2026-04-07	61.50	62.35	61.14	61.34	61.11	qfq	663,971	40,987,250	-0.45%
2026-04-03	64.46	64.46	61.60	61.62	61.39	qfq	1,115,940	69,695,962	-3.25%
2026-04-02	62.62	64.46	62.41	63.69	63.45	qfq	1,449,242	91,926,319	1.71%
2026-04-01	62.50	63.16	62.10	62.62	62.39	qfq	956,067	59,925,025	1.77%
2026-03-31	63.16	63.90	61.50	61.53	61.30	qfq	1,083,674	67,786,407	-3.03%
2026-03-30	63.16	64.25	63.05	63.45	63.21	qfq	675,185	42,827,482	-1.32%
2026-03-27	62.20	64.38	62.20	64.30	64.06	qfq	913,871	58,292,131	2.34%
2026-03-26	65.19	65.19	62.80	62.83	62.60	qfq	1,025,977	65,274,276	-3.52%
2026-03-25	63.20	65.86	63.20	65.12	64.88	qfq	1,081,655	70,235,659	2.65%
2026-03-24	63.13	63.55	62.00	63.44	63.20	qfq	850,126	53,373,330	1.99%
2026-03-23	64.00	64.47	62.17	62.20	61.97	qfq	1,238,541	78,267,545	-4.57%
2026-03-20	67.60	68.49	65.02	65.18	64.94	qfq	1,548,019	102,875,763	-3.81%
2026-03-19	69.80	70.76	67.76	67.76	67.51	qfq	1,563,967	107,947,275	-4.32%
2026-03-18	70.52	70.82	68.73	70.82	70.56	qfq	2,051,027	143,053,937	0.43%
2026-03-17	68.88	72.56	68.45	70.52	70.26	qfq	3,159,505	223,332,473	2.59%
2026-03-16	68.58	68.79	67.48	68.74	68.48	qfq	1,532,434	104,345,717	-0.54%
2026-03-13	67.44	69.23	66.80	69.11	68.85	qfq	2,529,748	173,478,466	2.54%
2026-03-12	66.82	68.37	66.72	67.40	67.15	qfq	1,581,368	106,749,629	0.36%
2026-03-11	67.40	68.40	67.06	67.16	66.91	qfq	1,509,764	102,024,184	-0.46%
2026-03-10	66.60	67.85	66.55	67.47	67.22	qfq	1,201,446	80,990,096	1.98%
2026-03-09	65.20	66.52	64.33	66.16	65.91	qfq	1,862,529	121,244,951	-1.91%
2026-03-06	65.50	68.40	65.10	67.45	67.20	qfq	1,649,699	111,074,465	2.38%
2026-03-05	67.99	68.28	65.80	65.88	65.63	qfq	1,947,837	130,167,344	-1.69%
2026-03-04	66.99	67.88	66.50	67.01	66.76	qfq	1,279,736	85,868,887	0.01%
2026-03-03	71.65	71.66	66.71	67.00	66.75	qfq	2,913,877	200,535,617	-5.99%
2026-03-02	73.34	74.59	71.26	71.27	71.00	qfq	3,195,332	231,666,297	-4.81%
2026-02-27	74.21	76.60	74.21	74.87	74.59	qfq	2,774,765	209,775,036	0.36%
2026-02-26	75.01	76.22	73.85	74.60	74.32	qfq	2,860,646	213,894,744	-1.23%
2026-02-25	75.00	76.47	73.51	75.53	75.25	qfq	3,447,677	257,242,842	0.29%
2026-02-24	78.00	78.50	74.99	75.31	75.03	qfq	3,969,934	304,023,486	-1.49%
2026-02-13	76.77	79.85	76.23	76.45	76.16	qfq	4,364,329	338,423,817	0.20%
2026-02-12	86.10	86.10	76.00	76.30	76.01	qfq	9,012,037	720,802,276	-14.19%