RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
海安集团001233.SZ
最近收盘价41.672026-07-17
最近交易日2026-07-17
成交量（股）2,222,753
成交额（元）94,488,953
日线记录155
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-27 | 2026-01-07 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 155 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 | 42.55 | 43.43 | 41.60 | 41.67 | 41.67 | qfq | 2,222,753 | 94,488,953 | -2.64% |
| 2026-07-16 | 42.78 | 43.79 | 42.25 | 42.80 | 42.80 | qfq | 2,449,443 | 105,374,481 | -0.70% |
| 2026-07-15 | 44.62 | 46.33 | 42.72 | 43.10 | 43.10 | qfq | 3,823,932 | 170,086,310 | -3.38% |
| 2026-07-14 | 42.53 | 45.70 | 42.40 | 44.61 | 44.61 | qfq | 4,291,141 | 192,031,829 | 4.23% |
| 2026-07-13 | 41.97 | 43.50 | 41.42 | 42.80 | 42.80 | qfq | 2,825,184 | 120,055,974 | 3.01% |
| 2026-07-10 | 40.30 | 42.77 | 40.01 | 41.55 | 41.55 | qfq | 2,087,870 | 86,326,903 | 3.31% |
| 2026-07-09 | 41.32 | 41.32 | 39.65 | 40.22 | 40.22 | qfq | 1,647,132 | 66,215,779 | -2.66% |
| 2026-07-08 | 43.00 | 43.07 | 41.21 | 41.32 | 41.32 | qfq | 1,575,054 | 65,732,349 | -3.91% |
| 2026-07-07 | 45.60 | 45.72 | 42.80 | 43.00 | 43.00 | qfq | 1,719,386 | 75,228,380 | -5.64% |
| 2026-07-06 | 46.17 | 46.64 | 45.53 | 45.57 | 45.57 | qfq | 1,263,225 | 57,992,585 | -1.28% |
| 2026-07-03 | 46.21 | 47.15 | 45.73 | 46.16 | 46.16 | qfq | 1,404,411 | 65,199,330 | 0.70% |
| 2026-07-02 | 46.40 | 47.65 | 45.84 | 45.84 | 45.84 | qfq | 1,775,898 | 82,766,665 | -1.12% |
| 2026-07-01 | 44.60 | 48.30 | 44.30 | 46.36 | 46.36 | qfq | 2,478,481 | 114,901,505 | 3.71% |
| 2026-06-30 | 45.10 | 46.49 | 43.74 | 44.70 | 44.70 | qfq | 2,350,446 | 105,698,516 | -0.09% |
| 2026-06-29 | 45.17 | 46.28 | 43.61 | 44.74 | 44.74 | qfq | 1,454,092 | 65,157,015 | -1.00% |
| 2026-06-26 | 46.93 | 47.00 | 45.18 | 45.19 | 45.19 | qfq | 1,388,447 | 63,624,123 | -3.69% |
| 2026-06-25 | 47.92 | 48.35 | 46.82 | 46.92 | 46.92 | qfq | 1,053,158 | 49,694,177 | -2.41% |
| 2026-06-24 | 49.00 | 49.29 | 47.84 | 48.08 | 48.08 | qfq | 798,348 | 38,526,912 | -2.08% |
| 2026-06-23 | 50.30 | 50.62 | 48.99 | 49.10 | 49.10 | qfq | 1,118,104 | 55,484,793 | -2.54% |
| 2026-06-22 | 49.30 | 50.93 | 48.02 | 50.38 | 50.38 | qfq | 1,766,291 | 87,330,261 | 2.71% |
| 2026-06-18 | 49.51 | 49.98 | 48.80 | 49.05 | 49.05 | qfq | 1,331,597 | 65,530,839 | -1.60% |
| 2026-06-17 | 51.12 | 51.40 | 49.60 | 49.85 | 49.85 | qfq | 1,440,472 | 72,431,536 | -1.52% |
| 2026-06-16 | 52.22 | 52.46 | 50.41 | 50.62 | 50.62 | qfq | 1,881,966 | 96,119,199 | -3.54% |
| 2026-06-15 | 52.40 | 53.98 | 51.66 | 52.48 | 52.48 | qfq | 2,750,730 | 144,447,501 | 2.16% |
| 2026-06-12 | 47.00 | 51.37 | 46.52 | 51.37 | 51.37 | qfq | 3,410,723 | 168,253,693 | 10.00% |
| 2026-06-11 | 46.80 | 47.33 | 45.66 | 46.70 | 46.70 | qfq | 1,401,152 | 65,132,254 | -0.51% |
| 2026-06-10 | 48.48 | 48.52 | 46.80 | 46.94 | 46.94 | qfq | 1,305,496 | 61,965,676 | -3.38% |
| 2026-06-09 | 47.73 | 48.99 | 47.73 | 48.58 | 48.58 | qfq | 1,228,555 | 59,347,662 | 1.87% |
| 2026-06-08 | 48.66 | 49.35 | 46.99 | 47.69 | 47.69 | qfq | 1,516,018 | 72,879,188 | -4.72% |
| 2026-06-05 | 50.50 | 51.26 | 49.66 | 50.05 | 50.05 | qfq | 1,322,160 | 66,504,970 | -0.75% |
| 2026-06-04 | 51.00 | 51.00 | 49.81 | 50.43 | 50.43 | qfq | 1,424,282 | 71,863,319 | -0.08% |
| 2026-06-03 | 51.77 | 52.56 | 50.00 | 50.47 | 50.47 | qfq | 1,668,935 | 84,975,474 | -2.51% |
| 2026-06-02 | 52.51 | 52.51 | 50.08 | 51.77 | 51.77 | qfq | 2,209,183 | 113,719,241 | -0.75% |
| 2026-06-01 | 52.50 | 53.00 | 52.11 | 52.16 | 52.16 | qfq | 1,140,035 | 59,874,077 | -1.36% |
| 2026-05-29 | 53.81 | 54.51 | 52.78 | 52.88 | 52.88 | qfq | 1,679,391 | 89,719,041 | -2.45% |
| 2026-05-28 | 54.78 | 55.08 | 53.07 | 54.21 | 54.21 | qfq | 1,766,728 | 95,297,171 | -1.38% |
| 2026-05-27 | 56.40 | 57.16 | 54.87 | 54.97 | 54.97 | qfq | 1,947,150 | 108,155,514 | -3.43% |
| 2026-05-26 | 56.02 | 58.40 | 55.14 | 56.92 | 56.92 | qfq | 2,696,964 | 153,928,953 | -0.14% |
| 2026-05-25 | 55.89 | 57.19 | 54.20 | 57.00 | 57.00 | qfq | 4,406,050 | 244,041,018 | 0.33% |
| 2026-05-22 | 55.92 | 57.12 | 55.32 | 56.81 | 56.81 | qfq | 1,179,474 | 66,699,522 | 1.63% |
| 2026-05-21 | 57.36 | 58.12 | 55.81 | 55.90 | 55.90 | qfq | 1,621,333 | 92,573,016 | -3.07% |
| 2026-05-20 | 57.30 | 58.31 | 56.62 | 57.67 | 57.67 | qfq | 1,595,689 | 92,003,788 | 0.68% |
| 2026-05-19 | 55.99 | 57.36 | 55.73 | 57.28 | 57.28 | qfq | 1,857,886 | 105,551,828 | 2.01% |
| 2026-05-18 | 57.15 | 57.31 | 54.62 | 56.15 | 56.15 | qfq | 3,275,781 | 181,748,041 | -1.46% |
| 2026-05-15 | 58.54 | 58.73 | 56.67 | 56.98 | 56.98 | qfq | 1,886,325 | 108,542,903 | -2.60% |
| 2026-05-14 | 60.62 | 60.62 | 57.96 | 58.50 | 58.50 | qfq | 1,857,229 | 109,411,257 | -2.87% |
| 2026-05-13 | 60.20 | 61.60 | 59.44 | 60.23 | 60.23 | qfq | 2,073,700 | 125,324,918 | 0.38% |
| 2026-05-12 | 60.47 | 61.30 | 59.50 | 60.00 | 60.00 | qfq | 1,772,200 | 106,929,991 | -0.30% |
| 2026-05-11 | 60.71 | 61.96 | 60.03 | 60.18 | 60.18 | qfq | 2,016,492 | 122,080,312 | -0.99% |
| 2026-05-08 | 61.45 | 61.50 | 60.01 | 60.78 | 60.78 | qfq | 2,244,489 | 136,209,641 | -0.90% |
| 2026-05-07 | 59.80 | 62.77 | 59.18 | 61.33 | 61.33 | qfq | 3,466,198 | 212,843,519 | 2.56% |
| 2026-05-06 | 60.43 | 61.00 | 58.84 | 59.80 | 59.80 | qfq | 2,944,359 | 175,615,611 | -1.37% |
| 2026-04-30 | 58.50 | 62.95 | 55.50 | 60.63 | 60.63 | qfq | 5,280,482 | 314,795,548 | 1.88% |
| 2026-04-29 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | qfq | 2,190,300 | 130,344,753 | -10.00% |
| 2026-04-28 | 66.20 | 67.79 | 65.38 | 66.12 | 66.12 | qfq | 1,543,971 | 102,425,339 | -0.57% |
| 2026-04-27 | 67.60 | 69.31 | 65.90 | 66.50 | 66.50 | qfq | 2,035,768 | 137,436,132 | -1.51% |
| 2026-04-24 | 67.80 | 68.59 | 66.87 | 67.52 | 67.52 | qfq | 1,308,600 | 88,360,583 | -1.45% |
| 2026-04-23 | 69.99 | 70.26 | 66.86 | 68.51 | 68.51 | qfq | 2,369,993 | 161,769,066 | -2.55% |
| 2026-04-22 | 67.90 | 71.85 | 67.90 | 70.30 | 70.30 | qfq | 2,994,228 | 211,207,300 | 2.91% |
| 2026-04-21 | 68.98 | 68.98 | 67.70 | 68.31 | 68.31 | qfq | 1,004,996 | 68,498,963 | -0.28% |
| 2026-04-20 | 67.81 | 69.50 | 67.50 | 68.50 | 68.50 | qfq | 1,609,305 | 110,269,135 | 1.26% |
| 2026-04-17 | 69.37 | 69.40 | 67.48 | 67.65 | 67.65 | qfq | 2,176,153 | 147,801,786 | -2.51% |
| 2026-04-16 | 70.65 | 71.79 | 69.20 | 69.39 | 69.39 | qfq | 1,772,040 | 124,278,024 | -1.34% |
| 2026-04-15 | 70.60 | 70.60 | 69.21 | 70.33 | 70.33 | qfq | 1,709,008 | 119,625,701 | 0.11% |
| 2026-04-14 | 69.66 | 71.95 | 69.38 | 70.25 | 70.25 | qfq | 2,428,848 | 171,290,389 | 1.02% |
| 2026-04-13 | 64.80 | 69.60 | 64.80 | 69.54 | 69.54 | qfq | 3,211,068 | 217,507,695 | 6.33% |
| 2026-04-10 | 66.53 | 67.85 | 65.33 | 65.40 | 65.40 | qfq | 1,990,063 | 131,763,538 | -1.21% |
| 2026-04-09 | 67.92 | 68.42 | 65.86 | 66.20 | 66.20 | qfq | 1,715,000 | 114,548,554 | -3.51% |
| 2026-04-08 | 67.54 | 69.00 | 66.20 | 68.61 | 68.61 | qfq | 2,604,854 | 176,347,875 | 4.11% |
| 2026-04-07 | 64.21 | 66.17 | 64.21 | 65.90 | 65.90 | qfq | 1,828,500 | 119,730,422 | 2.31% |
| 2026-04-03 | 63.05 | 65.49 | 62.22 | 64.41 | 64.41 | qfq | 1,997,372 | 127,863,973 | 1.79% |
| 2026-04-02 | 64.16 | 64.54 | 62.95 | 63.28 | 63.28 | qfq | 881,200 | 55,913,729 | -1.98% |
| 2026-04-01 | 63.10 | 64.87 | 62.72 | 64.56 | 64.56 | qfq | 1,544,451 | 98,755,668 | 4.08% |
| 2026-03-31 | 64.35 | 64.74 | 62.03 | 62.03 | 62.03 | qfq | 1,619,200 | 102,357,873 | -3.61% |
| 2026-03-30 | 63.00 | 64.82 | 62.75 | 64.35 | 64.35 | qfq | 1,501,615 | 95,874,968 | 0.70% |
| 2026-03-27 | 62.39 | 64.42 | 62.16 | 63.90 | 63.90 | qfq | 684,670 | 43,538,233 | 1.22% |
| 2026-03-26 | 64.91 | 65.10 | 62.26 | 63.13 | 63.13 | qfq | 1,720,963 | 108,735,188 | -2.71% |
| 2026-03-25 | 63.64 | 66.00 | 63.64 | 64.89 | 64.89 | qfq | 1,076,200 | 70,204,155 | 1.96% |
| 2026-03-24 | 63.48 | 64.07 | 62.10 | 63.64 | 63.64 | qfq | 1,263,146 | 79,905,221 | 1.94% |
| 2026-03-23 | 65.00 | 65.01 | 62.00 | 62.43 | 62.43 | qfq | 1,919,770 | 121,438,220 | -5.15% |
| 2026-03-20 | 66.87 | 68.06 | 65.81 | 65.82 | 65.82 | qfq | 1,158,656 | 77,545,063 | -1.56% |
| 2026-03-19 | 69.00 | 69.41 | 66.55 | 66.86 | 66.86 | qfq | 1,447,500 | 98,087,276 | -4.06% |
| 2026-03-18 | 70.45 | 70.45 | 68.10 | 69.69 | 69.69 | qfq | 1,061,300 | 73,461,020 | -0.61% |
| 2026-03-17 | 70.35 | 71.23 | 69.55 | 70.12 | 70.12 | qfq | 1,435,490 | 100,760,602 | -0.33% |
| 2026-03-16 | 68.30 | 70.87 | 67.88 | 70.35 | 70.35 | qfq | 1,708,030 | 119,380,088 | 2.12% |
| 2026-03-13 | 71.80 | 71.90 | 68.58 | 68.89 | 68.89 | qfq | 2,051,300 | 143,699,396 | -4.08% |
| 2026-03-12 | 68.75 | 73.67 | 68.21 | 71.82 | 71.82 | qfq | 4,982,613 | 358,593,441 | 3.94% |
| 2026-03-11 | 68.95 | 69.35 | 67.42 | 69.10 | 69.10 | qfq | 1,608,200 | 110,251,401 | 0.22% |
| 2026-03-10 | 68.50 | 69.91 | 68.01 | 68.95 | 68.95 | qfq | 1,278,463 | 88,144,117 | 2.65% |
| 2026-03-09 | 69.65 | 69.65 | 65.49 | 67.17 | 67.17 | qfq | 2,601,816 | 173,804,101 | -4.49% |
| 2026-03-06 | 70.40 | 71.86 | 70.00 | 70.33 | 70.33 | qfq | 1,373,270 | 96,964,633 | -0.14% |
| 2026-03-05 | 71.43 | 72.66 | 70.20 | 70.43 | 70.43 | qfq | 1,387,600 | 98,860,048 | 0.50% |
| 2026-03-04 | 69.52 | 70.95 | 68.78 | 70.08 | 70.08 | qfq | 1,691,090 | 118,202,605 | -0.81% |
| 2026-03-03 | 72.72 | 73.48 | 70.31 | 70.65 | 70.65 | qfq | 1,957,943 | 140,260,669 | -2.93% |
| 2026-03-02 | 75.00 | 75.98 | 72.50 | 72.78 | 72.78 | qfq | 2,262,400 | 166,355,150 | -4.10% |
| 2026-02-27 | 76.50 | 76.50 | 74.14 | 75.89 | 75.89 | qfq | 1,932,750 | 145,495,697 | -0.42% |
| 2026-02-26 | 76.80 | 77.22 | 74.50 | 76.21 | 76.21 | qfq | 1,775,607 | 134,219,356 | -0.76% |
| 2026-02-25 | 75.30 | 77.49 | 74.84 | 76.79 | 76.79 | qfq | 1,787,278 | 136,753,817 | 2.35% |
| 2026-02-24 | 75.36 | 76.40 | 74.32 | 75.03 | 75.03 | qfq | 2,137,887 | 160,859,853 | 0.58% |
| 2026-02-13 | 75.83 | 75.99 | 74.51 | 74.60 | 74.60 | qfq | 1,309,700 | 98,611,835 | -1.84% |
| 2026-02-12 | 76.19 | 77.26 | 75.50 | 76.00 | 76.00 | qfq | 1,709,161 | 130,231,618 | -0.77% |
| 2026-02-11 | 76.99 | 77.63 | 75.70 | 76.59 | 76.59 | qfq | 1,614,500 | 123,664,162 | -0.51% |
| 2026-02-10 | 77.69 | 77.99 | 76.01 | 76.98 | 76.98 | qfq | 2,186,203 | 167,786,817 | -1.17% |
| 2026-02-09 | 77.73 | 80.07 | 76.12 | 77.89 | 77.89 | qfq | 2,692,646 | 210,678,980 | 0.57% |
| 2026-02-06 | 77.59 | 78.00 | 76.00 | 77.45 | 77.45 | qfq | 1,750,000 | 134,805,091 | -0.23% |
| 2026-02-05 | 79.73 | 80.35 | 77.60 | 77.63 | 77.63 | qfq | 1,822,000 | 143,099,907 | -3.46% |
| 2026-02-04 | 78.68 | 81.78 | 78.68 | 80.41 | 80.41 | qfq | 3,011,000 | 242,209,849 | 2.68% |
| 2026-02-03 | 77.71 | 79.00 | 76.66 | 78.31 | 78.31 | qfq | 2,137,452 | 166,895,587 | 1.79% |
| 2026-02-02 | 80.82 | 80.82 | 76.33 | 76.93 | 76.93 | qfq | 2,666,171 | 207,068,474 | -3.83% |
| 2026-01-30 | 81.39 | 82.46 | 79.80 | 79.99 | 79.99 | qfq | 2,703,164 | 218,487,189 | -2.57% |
| 2026-01-29 | 87.57 | 89.98 | 81.00 | 82.10 | 82.10 | qfq | 4,391,384 | 365,763,894 | -5.14% |
| 2026-01-28 | 86.12 | 87.38 | 83.00 | 86.55 | 86.55 | qfq | 4,204,263 | 357,242,996 | 0.49% |
| 2026-01-27 | 87.01 | 90.28 | 85.03 | 86.13 | 86.13 | qfq | 4,295,414 | 374,850,270 | -0.21% |
| 2026-01-26 | 83.99 | 86.71 | 82.30 | 86.31 | 86.31 | qfq | 4,323,954 | 367,424,913 | 3.23% |
| 2026-01-23 | 84.07 | 86.66 | 83.06 | 83.61 | 83.61 | qfq | 4,556,844 | 386,904,983 | 2.26% |
| 2026-01-22 | 81.00 | 82.40 | 78.70 | 81.76 | 81.76 | qfq | 4,337,541 | 348,492,996 | 0.07% |
| 2026-01-21 | 80.49 | 82.31 | 78.10 | 81.70 | 81.70 | qfq | 5,151,698 | 413,879,796 | 1.11% |
| 2026-01-20 | 82.19 | 86.58 | 79.42 | 80.80 | 80.80 | qfq | 8,688,624 | 716,330,383 | -3.88% |
| 2026-01-19 | 76.78 | 84.46 | 76.78 | 84.06 | 84.06 | qfq | 9,907,303 | 808,197,819 | 9.48% |
| 2026-01-16 | 70.65 | 76.78 | 70.15 | 76.78 | 76.78 | qfq | 5,623,356 | 418,396,157 | 10.00% |
| 2026-01-15 | 66.58 | 71.17 | 66.58 | 69.80 | 69.80 | qfq | 4,888,454 | 341,462,693 | 4.29% |
| 2026-01-14 | 67.70 | 69.48 | 66.12 | 66.93 | 66.93 | qfq | 5,795,328 | 392,463,343 | -1.28% |
| 2026-01-13 | 68.17 | 69.78 | 66.97 | 67.80 | 67.80 | qfq | 6,178,405 | 420,711,935 | -1.21% |
| 2026-01-12 | 66.31 | 69.50 | 66.31 | 68.63 | 68.63 | qfq | 7,694,485 | 526,192,553 | 3.51% |
| 2026-01-09 | 64.50 | 66.96 | 64.12 | 66.30 | 66.30 | qfq | 6,062,566 | 400,810,181 | 2.47% |
| 2026-01-08 | 63.00 | 66.15 | 62.69 | 64.70 | 64.70 | qfq | 7,370,364 | 479,572,228 | 1.71% |
| 2026-01-07 | 60.89 | 64.87 | 59.83 | 63.61 | 63.61 | qfq | 8,860,224 | 554,253,904 | 0.60% |
| 2026-01-06 | 60.40 | 63.55 | 60.25 | 63.23 | 61.23 | qfq | 6,621,194 | 412,901,317 | 4.79% |
| 2026-01-05 | 59.67 | 60.48 | 59.67 | 60.34 | 58.43 | qfq | 2,869,945 | 172,777,874 | 1.14% |
| 2025-12-31 | 59.47 | 59.88 | 58.71 | 59.66 | 57.77 | qfq | 2,367,912 | 140,243,070 | 0.69% |
| 2025-12-30 | 59.50 | 59.56 | 58.35 | 59.25 | 57.38 | qfq | 2,235,293 | 132,252,325 | -1.20% |
| 2025-12-29 | 60.39 | 60.73 | 59.89 | 59.97 | 58.07 | qfq | 2,385,712 | 143,882,304 | 0.13% |
| 2025-12-26 | 59.73 | 60.54 | 59.62 | 59.89 | 58.00 | qfq | 2,188,536 | 131,188,961 | -0.02% |
| 2025-12-25 | 59.96 | 60.19 | 59.70 | 59.90 | 58.01 | qfq | 2,170,439 | 130,027,538 | -0.12% |
| 2025-12-24 | 60.02 | 60.20 | 59.60 | 59.97 | 58.07 | qfq | 2,470,573 | 147,896,962 | -0.58% |
| 2025-12-23 | 59.31 | 60.48 | 58.88 | 60.32 | 58.41 | qfq | 3,704,547 | 222,094,470 | 1.69% |
| 2025-12-22 | 59.30 | 59.88 | 59.25 | 59.32 | 57.44 | qfq | 2,546,513 | 151,473,322 | -0.40% |
| 2025-12-19 | 59.00 | 59.68 | 58.61 | 59.56 | 57.68 | qfq | 2,353,805 | 139,362,574 | 0.98% |
| 2025-12-18 | 58.60 | 60.36 | 58.40 | 58.98 | 57.11 | qfq | 3,035,362 | 180,426,120 | -0.07% |
| 2025-12-17 | 58.89 | 59.19 | 57.77 | 59.02 | 57.15 | qfq | 3,693,336 | 216,010,811 | 0.03% |
| 2025-12-16 | 61.88 | 61.88 | 58.98 | 59.00 | 57.13 | qfq | 5,420,089 | 325,894,504 | -5.37% |
| 2025-12-15 | 64.08 | 64.08 | 62.30 | 62.35 | 60.38 | qfq | 4,251,429 | 268,747,696 | -2.71% |
| 2025-12-12 | 64.50 | 64.59 | 63.96 | 64.09 | 62.06 | qfq | 3,601,182 | 231,409,727 | -1.48% |
| 2025-12-11 | 64.96 | 67.47 | 64.15 | 65.05 | 62.99 | qfq | 5,551,344 | 362,993,752 | -0.21% |
| 2025-12-10 | 66.80 | 66.80 | 64.95 | 65.19 | 63.13 | qfq | 5,654,521 | 370,540,365 | -3.38% |
| 2025-12-09 | 65.48 | 68.27 | 65.36 | 67.47 | 65.34 | qfq | 7,863,205 | 526,929,577 | 3.77% |
| 2025-12-08 | 64.80 | 65.80 | 64.68 | 65.02 | 62.96 | qfq | 4,791,382 | 312,440,485 | 0.34% |
| 2025-12-05 | 64.00 | 65.30 | 63.71 | 64.80 | 62.75 | qfq | 4,057,304 | 262,813,372 | 0.33% |
| 2025-12-04 | 64.39 | 65.86 | 63.39 | 64.59 | 62.55 | qfq | 5,292,417 | 341,432,449 | -0.63% |
| 2025-12-03 | 66.20 | 66.49 | 65.00 | 65.00 | 62.94 | qfq | 6,460,302 | 423,702,049 | -4.26% |
| 2025-12-02 | 66.52 | 68.72 | 65.01 | 67.89 | 65.74 | qfq | 9,612,770 | 638,565,892 | 0.47% |
| 2025-12-01 | 70.99 | 70.99 | 67.53 | 67.57 | 65.43 | qfq | 9,911,694 | 681,154,035 | -5.11% |
| 2025-11-28 | 74.65 | 75.57 | 71.11 | 71.21 | 68.96 | qfq | 10,435,367 | 754,477,771 | -4.25% |
| 2025-11-27 | 76.44 | 79.44 | 74.30 | 74.37 | 72.02 | qfq | 11,580,663 | 884,367,885 | -7.04% |
| 2025-11-26 | 77.67 | 83.98 | 73.91 | 80.00 | 77.47 | qfq | 20,195,811 | 1,560,274,975 | -4.21% |